List of Securities Quotation: Date: Friday, 29 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 7,225 7,400 7,100 7,400 175 11,900,200 87,790,895,000 3,625 601.157 7,400 T/J 54,700 7,375 B 1,200 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 96,200 4,810,000 29 87.719 50 T/J 6,897,500 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 2,300 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,485 1,485 1,485 -10 100 148,500 1 39.600 1,485 T/J 8,300 1,395 B 1,100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,555 1,440 1,555 65 31,227,300 47,586,255,000 4,593 1,896.341 1,560 J 24,600 1,555 T/B 922,500 6 ACST Acset Indonusa Tbk. --U6---1 246 252 242 244 -2 990,700 241,704,600 105 10.247 244 T/J 439,200 242 B 108,100 7 ADES Akasha Wira International Tbk. --U5---2 940 985 920 960 20 102,500 95,764,500 56 49.870 960 T/J 23,400 930 B 1,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 530 500 500 -30 35,426,600 17,952,971,000 2,020 392.671 500 T/J 5,484,500 498 B 2,023,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,575 6,600 6,525 6,600 25 187,700 1,233,887,500 187 283.871 6,625 J 2,400 6,600 T/B 200 10 ADMG Polychem Indonesia Tbk --U3---1 94 96 90 91 -3 1,527,200 140,046,700 243 8.123 92 J 500 91 T/B 206,800 11 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 1,015 1,100 70 139,275,700 148,833,313,500 11,606 100.000 1,100 T/J 3,507,200 1,095 B 1,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 700 454 B 500 13 AGII Aneka Gas Industri Tbk. --M3---1 416 416 408 408 -8 140,500 57,758,000 55 37.091 410 J 30,300 402 B 13,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 121 117 120 1 7,675,300 915,221,200 582 196.053 120 T/J 669,900 119 B 472,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 107 112 105 106 -1 21,300 2,261,700 11 96.364 110 J 20,000 106 T/B 15,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 59 50 57 7 220,200 11,592,400 39 214.908 57 T/J 75,300 51 B 5,200 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 2,014,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 378 378 378 378 0 300 113,400 2 49.862 422 J 4,200 378 T/B 300 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,470 2,470 2,350 2,350 -120 14,923,300 35,781,911,000 1,380 1,872.943 2,350 T/J 1,459,200 2,340 B 38,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 96 123 95 117 21 406,800 43,985,400 157 58.500 118 J 2,600 117 T/B 3,000 23 ALDO Alkindo Naratama Tbk. --U3---2 420 412 392 410 -10 29,200 11,464,800 14 300.492 398 J 46,600 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 410 400 400 400 -10 600 240,000 5 67.340 396 J 1,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 224 214 212 214 -10 200 42,600 2 32.923 270 J 500,000 218 B 2,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 388 J 4,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 268 0 11,400 2,851,800 4 255.238 264 J 4,900 250 B 600 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 206 190 190 -14 542,200 104,077,600 247 172.727 190 T/J 42,300 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 210 175 195 20 171,000 31,831,000 84 112.069 195 T/J 29,800 190 B 16,500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 200 624,000 1 127.347 3,110 J 300 2,920 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 3,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,985 1,970 1,985 -10 16,100 31,795,000 8 104.474 1,985 T/J 1,400 1,970 B 9,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 910 910 900 910 0 130,900 119,070,000 33 2,322.080 910 T/J 400,600 905 B 200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 25,400 1,270,000 8 125.000 50 T/J 20,414,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 408 450 432 432 24 4,800 2,157,800 6 36.000 450 J 101,900 432 T/B 1,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 520 535 10 58,928,900 31,226,291,500 3,496 352.740 535 T/J 2,331,100 530 B 42,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 92 92 89 89 -3 56,100 5,072,300 28 5.698 92 J 900 89 T/B 6,200 38 APIC Pacific Strategic Financial Tbk. --U8---2 995 1,035 980 1,035 40 94,193,800 96,016,477,500 6,164 1,100.876 1,035 T/J 255,200 1,015 B 1,485,300 39 APII Arita Prima Indonesia Tbk. --U9---2 198 230 198 220 22 63,000 13,066,400 15 100.000 210 J 80,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 139 139 139 4 200 27,800 2 115.833 136 J 5,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 97 98 -1 9,587,600 950,163,300 623 26.849 99 J 127,300 98 T/B 1,165,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 775 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 730 680 680 680 -50 15,000 10,200,000 2 45.333 680 T/J 195,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,300 1,300 1,300 -95 100 130,000 1 550.847 1,300 T/J 1,300 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---1 394 394 392 394 0 410,100 161,455,200 31 2,677.904 394 T/J 200,000 392 B 500 47 ARTA Arthavest Tbk --U9---2 410 410 410 410 0 200 82,000 1 237.833 408 J 18,100 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---2 900 900 870 875 -25 89,700 79,821,500 31 4,409.838 895 J 40,000 875 T/B 42,300 50 ASBI Asuransi Bintang Tbk. --U8---2 270 0 0 270 0 0 0 0 204.965 270 J 11,200 252 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,070 1,035 1,000 1,030 -40 400 406,500 4 304.239 1,000 J 100 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 705 715 700 700 -5 42,900 30,037,500 24 145.132 700 T/J 1,100 695 B 40,400 53 ASII Astra International Tbk. --M4BX-1 4,540 4,770 4,470 4,770 230 164,786,500 776,055,478,000 16,945 3,411.114 4,770 T/J 129,900 4,760 B 334,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 116 109 109 -1 15,300 1,692,900 16 72.667 110 J 26,800 109 T/B 6,900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,095 0 21,400 23,332,000 22 2,027.778 1,095 T/J 1,500 1,075 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 510 488 488 -12 9,118,100 4,578,737,200 287 464.762 488 T/J 25,800 486 B 273,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 115 106 106 -6 143,873,900 15,355,779,000 1,206 100.952 108 J 1,073,800 106 T/B 3,657,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,810 1,810 1,810 -80 300 543,000 2 706.223 1,830 J 10,000 1,770 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 366 398 348 354 -12 12,708,500 4,789,853,200 1,225 90.769 354 T/J 266,600 352 B 250,700 60 ATIC Anabatic Technologies Tbk. --U9---1 830 830 830 830 0 100 83,000 1 118.571 775 J 3,500 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 750 760 740 755 5 2,763,900 2,069,538,500 597 682.825 755 T/J 19,000 750 B 30,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,400 70,000 5 50.000 50 T/J 12,914,600 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,500 225,000 10 57.388 50 T/J 53,328,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 418 396 418 2 65,000 27,069,600 27 308.180 420 J 5,800 406 B 5,100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 54 52 52 0 265,400 13,971,200 52 20.800 52 T/J 102,500 51 B 283,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 840 880 -20 17,300 14,811,000 15 1,100.000 880 T/J 1,000 840 B 10,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 50,100 2,505,000 2 33.333 50 T/J 1,726,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 22,300 1,115,000 3 33.333 50 T/J 58,705,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 585 555 585 -5 400 231,000 4 7,587.549 585 T/J 1,400 565 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,020 1,015 950 1,015 -5 2,100 2,068,500 9 125.199 1,000 J 5,000 995 B 700 71 BBCA Bank Central Asia Tbk. --M8B3-1 26,475 26,475 25,950 25,950 -525 79,882,800 2,082,003,545,000 21,436 14,828.571 26,000 J 100 25,950 T/B 7,278,500 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 0 0 66 0 0 0 0 52.800 69 J 101,800 66 B 4,600 73 BBKP Bank Bukopin Tbk. --M8---1 154 160 148 149 -5 90,141,700 13,821,918,200 4,048 44.202 150 J 480,500 149 T/B 539,900 74 BBLD Buana Finance Tbk. --U8---2 420 428 412 412 -8 200 84,000 2 163.736 406 J 400 392 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,075 1,100 5 21,000 22,990,500 10 79.710 1,100 T/J 31,700 1,085 B 2,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,860 3,590 3,830 170 147,057,800 549,926,275,000 18,799 18.421 3,830 T/J 3,412,200 3,820 B 7,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,950 2,700 2,950 220 872,607,300 2,507,557,508,000 60,787 3,371.429 2,960 J 2,764,900 2,950 T/B 6,463,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 59 50 50 0 302,200 15,268,400 28 21.739 50 T/J 3,170,200 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 160 157 159 0 25,320,400 4,022,804,300 2,322 132.500 159 T/J 145,000 158 B 15,300 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 810 760 760 -50 480,031,200 369,722,267,500 11,266 99.130 760 T/J 3,761,200 755 B 3,448,800 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 228 220 224 -2 461,000 101,425,200 15 228.059 224 T/J 59,800 220 B 70,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 176 172 174 -2 171,200 29,756,400 35 493.449 174 T/J 27,000 173 B 11,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 1 45.455 50 T/J 6,236,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,560 2,560 2,430 2,440 -120 3,245,000 8,007,076,000 968 1.378 2,440 T/J 1,300 2,430 B 168,800 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 220 216 220 0 399,300 87,096,800 138 64.706 220 T/J 169,100 218 B 200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 202,100 10,105,000 4 217.306 50 T/J 593,208,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,400 980,000 2 466.667 700 T/J 6,000 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 254 244 248 0 7,057,800 1,764,033,200 1,133 236.190 248 T/J 127,300 246 B 142,800 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 107 100 104 0 20,526,700 2,143,083,600 1,436 61.176 104 T/J 1,116,600 103 B 131,100 91 BFIN BFI Finance Indonesia Tbk. --M8---1 296 320 296 320 24 4,399,000 1,345,699,200 172 1,639.848 320 T/J 3,066,800 300 B 1,916,700 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,200 60,000 6 48.544 50 T/J 1,194,300 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 380 384 374 384 4 91,599,400 34,610,723,000 2,379 372.816 384 T/J 113,800 380 B 87,900 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 65,000 3,250,000 11 146.220 50 T/J 30,566,400 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 202 190 190 -12 1,600 307,400 8 19.000 198 J 10,000 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 419,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,030 980 1,030 30 2,648,300 2,697,918,500 116 581.934 1,030 T/J 496,300 980 B 21,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 2 35.714 50 T/J 45,478,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 4 20.851 50 T/J 21,500 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 965 975 955 960 -5 2,713,900 2,612,537,500 254 14.769 960 T/J 145,800 955 B 2,300 101 BISI BISI International Tbk. --U1---1 885 890 880 890 5 24,300 21,504,500 18 445.000 890 T/J 14,100 885 B 200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 735 760 720 760 25 5,003,500 3,715,393,000 938 126.667 760 T/J 283,300 750 B 3,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 498 498 488 488 -10 11,321,500 5,563,927,800 2,220 113.488 490 J 352,100 488 T/B 420,100 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 2 41.667 51 J 100,200 50 T/B 200 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 294,600 14,730,000 25 3.455 50 T/J 635,999,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 63 64 62 63 0 8,000 511,400 8 144.562 65 J 400 63 T/B 14,600 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,911,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 498 505 498 500 2 93,900 46,991,400 89 384.615 505 J 10,900 500 T/B 2,900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 300 266 286 0 29,200 8,054,000 44 89.375 288 J 100 266 B 2,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,490 4,250 4,470 180 175,273,400 772,921,679,000 17,246 1,346.925 4,470 T/J 1,586,500 4,460 B 22,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 62 52 53 1 45,000 2,381,300 13 10.600 53 T/J 54,100 51 B 110,600 113 BMTR Global Mediacom Tbk. --M9K--1 196 200 189 189 -7 59,358,500 11,352,979,200 1,562 153.834 189 T/J 18,611,700 188 B 412,500 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 294 288 290 0 124,600 36,179,200 16 181.250 294 J 149,400 290 T/B 600 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 48,503,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 650 630 650 10 2,878,200 1,850,814,500 577 4.799 650 T/J 412,500 645 B 449,300 117 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 151 0 205,300 31,164,500 84 1.799 151 T/J 12,600 150 B 25,500 118 BNLI Bank Permata Tbk. --M8K--1 1,280 1,285 1,275 1,275 -5 12,729,000 16,288,650,000 390 13.882 1,280 J 583,600 1,275 T/B 3,977,500 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,575 1,500 1,575 65 100,980,100 155,898,793,500 3,448 1,529.126 1,575 T/J 241,700 1,545 B 529,500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 179 178 167 170 -9 41,000 6,918,400 28 97.143 175 J 9,000 170 T/B 2,700 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 75 76 73 73 -2 1,394,000 102,864,200 159 18.250 75 J 5,300 73 T/B 91,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,500 1,185 B 302,500 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 82 77 81 -1 78,500 6,100,400 17 81.000 81 T/J 4,800 78 B 10,100 126 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---1 302 308 298 300 -2 37,694,900 11,410,963,200 3,373 58.824 302 J 1,420,400 300 T/B 945,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 144,200 7,210,000 16 7.874 50 T/J 59,046,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,075 1,000 1,000 1,000 -75 100 100,000 1 750.300 1,000 T/J 34,700 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,275 1,350 1,255 1,350 75 97,721,500 130,489,345,000 7,521 527.901 1,350 T/J 1,608,200 1,345 B 11,500 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 635 635 -25 593,216,700 380,821,115,000 7,408 124.387 640 J 800 635 T/B 17,593,700 132 BSIM Bank Sinarmas Tbk. --U8---1 476 0 0 476 0 0 0 0 324.651 474 J 1,000 456 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,230 1,230 1,145 1,225 -5 18,400 21,322,500 22 62.821 1,225 T/J 41,000 1,160 B 100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 124,299,600 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---2 148 149 148 149 1 5,700 844,000 6 497.612 165 J 900 149 T/B 10,900 138 BTPN Bank BTPN Tbk. --U8---1 1,845 1,870 1,830 1,840 -5 106,700 196,659,000 61 356.201 1,845 J 15,000 1,840 T/B 3,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 2,620 2,880 180 33,725,300 93,174,142,000 9,095 295.385 2,890 J 42,600 2,880 T/B 3,317,800 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 87 -1 465,500 40,538,000 51 47.152 87 T/J 113,900 86 B 46,100 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 915 915 855 880 -35 77,100 66,598,500 57 149.153 855 J 1,600 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 224 224 210 218 -6 125,883,300 27,706,752,000 2,371 21.318 218 T/J 1,607,700 216 B 2,414,400 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,314,500 115,725,000 122 2.902 50 T/J 504,707,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 57 59 -2 28,700 1,668,000 25 45.385 59 T/J 9,200 57 B 29,200 145 BVIC Bank Victoria International Tbk. --U8---1 67 71 65 69 2 19,933,000 1,335,449,100 50 65.246 69 T/J 7,900 67 B 2,500 146 BWPT Eagle High Plantations Tbk. --U1---1 79 79 75 77 -2 11,412,700 876,154,000 309 16.841 77 T/J 646,800 76 B 442,200 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,450 14,450 14,450 -50 100 1,445,000 1 249.138 14,500 J 28,600 13,600 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 200 10,000 1 29.762 50 T/J 1,126,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 208 204 206 2 602,600 124,126,800 96 62.424 208 J 44,300 206 T/B 600 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 222 190 222 22 65,200 13,708,500 26 111.000 222 T/J 24,300 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 312 302 310 6 55,078,000 16,661,840,400 933 300.971 310 T/J 60,100 308 B 231,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 204,200 10,210,000 17 28.571 50 T/J 42,010,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 368 368 368 -20 24,200 8,905,600 5 672.306 362 J 902,100 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 466 480 462 470 4 3,809,700 1,777,223,200 683 134.286 470 T/J 254,300 468 B 55,400 155 CASS Cardig Aero Services Tbk. --U7---2 202 202 188 188 -14 875,900 164,822,600 95 47.000 188 T/J 44,700 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 126 110 121 5 206,000 24,568,200 28 75.625 121 T/J 9,500 115 B 5,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 246 248 0 36,700 9,089,200 20 99.200 248 T/J 19,700 246 B 81,900 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,705 1,685 1,705 10 164,100 278,957,500 36 352.273 1,705 T/J 138,300 1,700 B 175,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 54 1 2,197,000 120,425,700 80 345.600 54 T/J 112,900 53 B 854,100 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 197 190 191 0 44,300 8,437,600 32 14.946 191 T/J 237,500 184 B 2,100 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 252 252 -18 197,900 51,310,800 31 76.364 270 J 8,200 252 T/B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,700 1,700 1,700 -25 49,800 84,660,000 3 6,168.808 1,750 J 2,500 1,700 T/B 5,200 163 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 61,700 3,133,200 19 43.333 52 T/J 35,100 50 B 249,100 164 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 1,870 J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 464 468 462 466 2 5,702,600 2,646,295,400 596 2,026.087 466 T/J 152,300 464 B 200 167 CLPI Colorpak Indonesia Tbk. --U9---2 685 660 660 660 -25 13,300 8,778,000 14 330.000 685 J 14,000 665 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,450 J 100 1,355 B 400 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 95,356,000 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---2 260 260 254 260 0 16,400 4,187,800 7 472.727 260 T/J 900 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 825 830 770 830 5 3,000 2,417,000 9 419.192 845 J 2,500 830 T/B 600 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 12,767,300 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,200 5,775 5,000 5,775 575 20,590,000 114,725,400,000 5,288 26,301.407 5,775 T/J 196,000 5,625 B 47,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,496,600 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 113,842,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 350 0 500,600 175,208,800 7 176.620 350 T/J 100,000 340 B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,400 520,000 2 16.667 50 T/J 919,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 195 183 190 -3 40,900 7,824,700 30 96.939 193 J 5,000 189 B 50,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 250 238 250 0 1,852,400 453,222,600 198 200.000 252 J 52,000 250 T/B 44,700 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 545 580 540 575 30 41,047,900 23,386,075,500 2,051 128.739 580 J 802,000 575 T/B 26,200 184 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 22,400 1,120,100 10 2.105 51 J 73,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 183 183 172 172 -11 22,356,200 3,946,398,800 1,788 168.627 172 T/J 17,100 171 B 550,300 186 DART Duta Anggada Realty Tbk. --U6---1 278 292 292 292 14 100 29,200 1 53.980 292 T/J 3,500 262 B 8,500 187 DAYA Duta Intidaya Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 312.674 560 T/J 2,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 88 95 84 87 -1 6,720,600 580,281,900 664 58.000 88 J 35,100 87 T/B 142,700 189 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 0 0 50 0 0 0 0 16.496 50 J 212,231,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 400 0 0 400 0 0 0 0 347.826 396 J 12,800 380 B 1,000 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 9,637,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,780 J 100 1,700 B 1,300 194 DILD Intiland Development Tbk. --U6---1 216 216 206 212 -4 1,062,900 222,919,000 74 36.943 212 T/J 179,200 210 B 7,700 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 815 990 820 940 125 4,265,400 3,898,540,500 1,138 31.864 940 T/J 4,000 935 B 5,000 196 DKFT Central Omega Resources Tbk. --M2---2 92 96 90 92 0 2,710,500 252,993,800 222 236.322 92 T/J 94,200 91 B 210,100 197 DLTA Delta Djakarta Tbk. --U5---1 4,380 4,400 4,350 4,350 -30 11,300 49,433,000 30 26,002.750 4,360 J 1,600 4,340 B 2,000 198 DMAS Puradelta Lestari Tbk. --M6K--1 138 142 136 140 2 105,589,900 14,701,328,200 2,631 66.667 140 T/J 870,600 139 B 65,800 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 80 107 81 91 11 71,948,500 6,689,512,100 4,560 39.565 93 J 120,600 91 T/B 149,800 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 950 960 5 6,900 6,566,000 10 104.918 960 T/J 4,800 955 B 200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 152 146 143 146 -6 600 87,300 4 132.727 147 J 100 146 T/B 20,700 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,650 3,680 3,500 3,500 -150 3,800 13,678,000 6 3,074.518 3,540 J 3,000 3,480 B 1,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 125 126 -5 17,959,700 2,313,366,800 1,229 170.584 126 T/J 43,200 125 B 631,800 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 214 204 204 204 -10 100 20,400 1 66.281 220 J 100 206 B 200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 93 91 87 90 -3 15,000 1,305,700 16 16.364 90 T/J 2,100 87 B 1,100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 67 73 1 21,500 1,551,800 32 41.546 73 T/J 17,900 71 B 4,000 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 312 314 310 312 0 916,500 286,030,400 57 84.324 312 T/J 648,400 310 B 196,600 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,950 19,525 19,525 -1,450 23,200 478,425,000 15 1,301.667 19,525 T/J 6,100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 422 480 416 470 48 891,400 383,948,600 248 93.069 470 T/J 48,900 466 B 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 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,190 0 2,400 5,268,000 12 806.121 2,190 T/J 2,100 2,180 B 400 212 DWGL Dwi Guna Laksana Tbk. --U9---2 240 246 246 246 6 100 24,600 1 164.000 236 J 1,800 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 1,063,100 53,155,000 40 14.286 50 T/J 15,900 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 52 52 51 52 0 655,000 33,689,800 70 39.098 52 T/J 268,100 51 B 533,500 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 8,000 5,320,000 5 16.420 665 T/J 92,000 630 B 1,500 216 EKAD Ekadharma International Tbk. --U3---1 920 925 915 925 5 159,200 146,575,500 87 2,348.193 930 J 61,900 925 T/B 14,700 217 ELSA Elnusa Tbk. --M2K--1 198 202 196 197 -1 40,767,400 8,100,769,800 2,214 49.250 198 J 145,000 197 T/B 178,300 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 597,744,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 197 197 197 -5 10,100 1,989,700 3 78.800 197 T/J 30,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,650 4,990 4,330 4,990 340 106,000 525,383,000 30 693.056 4,990 T/J 2,000 4,330 B 300 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 204,500 10,225,000 12 4.169 50 T/J 9,893,500 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 93 88 88 -1 71,995,000 6,468,423,100 3,580 23.784 89 J 2,301,300 88 T/B 801,900 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,725 1,725 -15 11,200 19,427,500 7 1,206.893 1,770 J 600 1,725 T/B 7,000 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,275 1,210 1,255 -5 19,967,900 24,827,233,000 4,609 125.500 1,255 T/J 524,100 1,250 B 18,100 225 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 125 J 2,300 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 163 163 -3 70,300 11,459,200 18 100.000 166 J 248,200 164 B 2,000 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 147 148 -2 677,700 100,508,200 110 275.549 150 J 234,900 148 T/B 270,900 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 95 86 91 -1 259,100 23,731,700 71 75.833 92 J 21,000 91 T/B 623,700 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 10,000 500,000 1 20.080 50 T/J 243,100 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 66 69 63 64 -2 247,100 15,831,100 21 5.271 68 J 9,400 64 T/B 8,900 231 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 2,450 2,590 100 39,056,100 98,687,472,000 7,001 131.444 2,590 T/J 1,883,600 2,580 B 1,801,600 232 FAST Fast Food Indonesia Tbk. --U9---2 955 985 925 955 0 93,700 88,160,000 74 3,003.806 960 J 1,100 955 T/B 100 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 1,000 0 B 0 234 FILM MD Pictures Tbk. --U9---1 183 195 184 187 4 4,136,300 778,294,900 689 89.048 187 T/J 154,300 186 B 8,600 235 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---2 119 129 116 116 -3 10,722,100 1,293,022,400 1,059 23.200 116 T/J 1,425,500 115 B 146,900 237 FISH FKS Multi Agro Tbk. --U9---2 2,760 2,800 2,800 2,800 40 100 280,000 1 2,240.000 2,790 J 100 2,750 B 200 238 FITT Hotel Fitra International Tbk. --U9---2 54 58 54 54 0 11,500 626,400 7 52.941 53 J 200 52 B 11,200 239 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 82 85 80 82 0 55,600 4,566,600 38 60.741 83 J 900 82 T/B 8,600 241 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 2,488,800 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 89 90 0 458,100 41,352,700 54 27.299 91 J 104,600 89 B 500 244 FREN Smartfren Telecom Tbk. --U7---1 98 98 96 97 -1 15,654,200 1,518,532,900 904 5.389 98 J 4,916,600 97 T/B 194,700 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 110 101 109 1 167,200 18,138,200 22 99.091 109 T/J 13,200 103 B 5,000 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,459,500 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 55 53 53 0 532,100 28,704,100 120 33.125 54 J 31,200 53 T/B 96,100 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,595 1,500 1,570 75 5,400 8,130,500 3 1,256.000 1,545 J 400 1,500 B 500 249 GEMA Gema Grahasarana Tbk. --U9---2 352 372 364 364 12 200 73,600 2 808.889 364 T/J 49,900 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 47,925 48,750 46,725 48,750 825 2,832,100 136,151,457,500 5,249 1,902.439 48,750 T/J 467,500 48,675 B 18,900 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 286 270 270 -20 16,700 4,654,000 16 32.143 290 J 28,800 270 T/B 25,800 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,550 1,550 1,550 50 2,000 3,100,000 5 132.479 1,550 T/J 1,800 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 246 230 238 4 62,084,800 14,847,013,800 2,391 31.993 240 J 9,576,700 238 T/B 40,300 255 GJTL Gajah Tunggal Tbk. --M4---1 366 370 346 354 -12 11,747,800 4,173,191,800 2,428 69.499 356 J 72,100 354 T/B 437,400 256 GLOB Global Teleshop Tbk. --U9---2 224 226 218 222 -2 20,300 4,481,800 12 19.304 220 J 1,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 240 260 226 226 -14 115,500 29,214,400 23 100.000 256 J 10,500 226 T/B 264,100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 76 77 0 3,434,000 264,968,200 207 19.250 78 J 2,177,600 77 T/B 116,300 259 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 3,100 561,100 3 107.101 185 J 2,400 181 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 1,290 1,295 1,265 1,290 0 418,900 536,857,000 144 100.389 1,295 J 14,900 1,285 B 300 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 802,900 40,945,200 63 21.999 51 T/J 205,700 50 B 1,450,000 264 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 9.091 111 J 200 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 77 76 75 75 -2 6,800 510,100 8 65.217 78 J 100 75 T/B 1,200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 79 83 0 500,600 40,138,300 54 33.200 83 T/J 277,200 82 B 100 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 15,084,200 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,488,900 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 150 J 3,000 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 515 525 5 900 468,500 5 100.000 520 J 100 0 B 0 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,110 3,180 3,090 3,150 40 301,200 946,734,000 106 85.135 3,170 J 40,000 3,150 T/B 22,600 274 HELI Jaya Trishindo Tbk. --U7---2 185 175 175 175 -10 18,400 3,220,000 4 159.091 188 J 500 176 B 500 275 HERO Hero Supermarket Tbk. --U9---1 890 950 890 890 0 1,300 1,163,000 4 1,857.727 890 T/J 255,800 855 B 800 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,900 2,800 2,850 30 267,300 760,978,000 93 872.467 2,890 J 3,000 2,850 T/B 4,900 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 498 535 0 11,400 6,092,300 4 823.077 535 T/J 12,300 500 B 600 278 HKMU HK Metals Utama Tbk. --U9---1 67 68 63 63 -4 49,962,500 3,187,204,700 1,758 27.391 63 T/J 4,172,200 0 B 0 279 HMSP H.M. Sampoerna Tbk. CDM5LK-1 1,925 1,945 1,900 1,940 15 62,635,100 120,951,862,000 9,108 9,684.505 1,945 J 350,900 1,940 T/B 1,126,800 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 680 0 15,385,400 10,476,135,000 1,172 219.355 680 T/J 593,300 675 B 429,800 281 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 77 77 75 77 0 500 38,100 4 41.622 77 T/J 5,900 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 161 150 150 150 -11 91,400 13,710,000 73 142.857 150 T/J 2,356,400 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 236 230 236 0 28,000 6,589,000 15 78.667 236 T/J 55,000 232 B 2,000 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,200 1,215 -20 249,600 302,765,500 115 23.365 1,215 T/J 11,700 1,210 B 2,200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 20,000 1,000,000 1 38.462 50 T/J 43,404,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 320 J 4,000 300 B 100 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,500 8,150 8,150 -175 61,130,900 507,632,517,500 21,078 302.132 8,175 J 479,800 8,150 T/B 6,217,800 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 53 54 0 20,700 1,103,400 6 103.655 54 T/J 23,800 53 B 600 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 125 121 123 -1 89,300 11,043,300 29 9.609 124 J 300 123 T/B 16,800 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 142 137 142 1 270,900 38,183,700 68 135.238 143 J 113,700 141 B 35,700 293 IFSH Ifishdeco Tbk. --U2---2 270 256 254 256 -14 200 51,000 2 58.182 320 J 200 256 T/B 9,900 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 246 226 240 -2 553,600 128,129,800 22 156.863 242 J 16,200 232 B 6,000 295 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 5,600 280,000 3 14.286 50 T/J 14,372,600 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 432 446 430 438 6 3,727,200 1,637,343,200 561 365.000 438 T/J 45,200 436 B 135,000 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 260 202 240 30 17,700 3,797,400 13 21.765 240 T/J 2,200 212 B 400 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 494 510 494 505 11 448,900 225,773,800 159 67.797 505 T/J 11,000 500 B 168,800 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 132 133 128 131 -1 912,200 119,361,500 129 26.200 132 J 10,500 131 T/B 93,400 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,125 1,115 1,125 10 691,000 774,013,000 36 296.053 1,125 T/J 1,200 1,120 B 3,700 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,010 -10 1,363,400 1,392,713,000 628 404.000 1,010 T/J 1,700 1,005 B 153,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 356 358 352 352 -4 600 213,000 6 128.514 352 T/J 3,100 342 B 1,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 1,437,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 398 372 372 372 -26 54,800 20,385,600 13 40.234 372 T/J 2,400 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,900 2,740 2,780 -50 14,212,000 39,598,944,000 3,940 1,134.694 2,780 T/J 1,075,900 2,770 B 102,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,675 5,925 5,600 5,750 75 54,627,900 316,243,162,500 11,944 984.269 5,800 J 51,100 5,750 T/B 5,388,600 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 82 73 80 3 273,100 21,818,800 75 72.727 79 J 1,500 77 B 5,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,320 2,200 2,270 -70 37,300 83,807,000 7 305.728 2,270 T/J 800 2,200 B 12,300 310 INDS Indospring Tbk. --M4---1 1,910 1,915 1,910 1,915 5 30,100 57,591,000 9 179.531 2,000 J 200 1,915 T/B 10,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,800 90,000 2 4.000 50 T/J 219,700 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 680 685 640 640 -40 21,807,400 14,144,541,500 1,807 21.695 640 T/J 3,011,400 635 B 283,600 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,980 5,250 150 10,451,500 53,801,029,500 2,724 270.525 5,250 T/J 520,500 5,225 B 35,300 314 INOV Inocycle Technology Group Tbk. --M3---2 300 318 296 318 18 110,200 34,862,400 21 127.200 318 T/J 32,100 308 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 263,300 13,266,200 34 0.286 51 J 18,300 50 T/B 84,300 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,600 18,778,000 55 671.429 710 J 1,500 680 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,300 3,300 3,150 3,230 -70 653,400 2,120,748,000 39 1,170.290 3,210 J 3,000 3,110 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 865 855 850 850 -15 35,900 30,694,000 2 8.629 840 J 2,000 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 262 262 246 258 -4 25,100 6,494,600 5 181.868 262 J 10,000 258 T/B 300 320 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 47,000 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,800 12,100 -100 30,167,800 365,539,370,000 6,089 484.000 12,125 J 793,200 12,100 T/B 1,162,000 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 340 326 338 0 2,847,000 953,047,000 399 20.610 338 T/J 356,200 336 B 199,700 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 175 180 1 58,900 10,552,600 25 47.368 181 J 600 175 B 5,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 64 62 64 0 72,800 4,654,900 17 30.476 65 J 17,100 63 B 33,500 325 IPTV MNC Vision Networks Tbk. --U9---1 384 384 380 382 -2 10,642,700 4,065,158,800 9,571 159.167 382 T/J 325,700 380 B 223,100 326 IRRA Itama Ranoraya Tbk. --U9---2 555 555 540 545 -10 2,663,300 1,454,165,500 242 145.722 545 T/J 80,300 540 B 116,700 327 ISAT Indosat Tbk. --M7K--1 2,050 2,110 2,010 2,020 -30 4,670,700 9,516,893,000 1,681 144.286 2,030 J 64,300 2,020 T/B 106,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 119 123 118 121 2 6,366,800 768,686,800 540 41.017 121 T/J 1,151,600 120 B 727,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,920 1,820 1,830 -75 411,700 761,968,000 730 831.818 1,840 J 1,000 1,830 T/B 300 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,225 8,000 8,100 -100 2,493,600 20,106,222,500 2,683 57.857 8,100 T/J 91,400 8,050 B 3,300 332 JAST Jasnita Telekomindo Tbk. --U7---2 108 111 101 103 -5 11,220,400 1,159,068,500 1,173 41.870 103 T/J 89,200 102 B 1,020,300 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 69 69 0 100 6,900 1 13.800 68 J 5,400 67 B 100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 60 57 58 1 281,000 16,183,200 222 20.139 58 T/J 79,800 57 B 72,100 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,700 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 137,982,400 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 480 J 100 460 B 1,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 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---2 179 218 168 199 20 72,800 12,460,300 30 142.143 200 J 999,900 170 B 5,400 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 920 900 900 -20 60,298,000 54,625,709,500 5,862 246.036 900 T/J 4,930,300 895 B 3,761,000 342 JRPT Jaya Real Property Tbk. --M6K--1 418 422 408 418 0 256,500 106,035,600 288 401.923 418 T/J 23,600 414 B 2,600 343 JSKY Sky Energy Indonesia Tbk. --U4---1 71 81 69 79 8 17,749,300 1,359,013,400 1,416 39.500 80 J 968,700 79 T/B 905,500 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,870 3,550 3,550 -260 188,892,300 678,878,178,000 11,360 209.340 3,610 J 4,135,800 3,550 T/B 12,891,700 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 690 745 690 745 55 618,300 443,813,500 92 1,655.556 750 J 300 745 T/B 10,500 347 KAEF Kimia Farma Tbk. --M5---1 1,170 1,195 1,160 1,160 -10 5,110,700 6,011,493,000 1,371 1,160.000 1,165 J 115,000 1,160 T/B 117,300 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 160,400 8,020,400 9 8.464 51 J 500 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,147,900 57,412,700 102 33.333 50 T/J 99,000 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 300 292 294 -6 22,410,400 6,609,109,200 4,500 294.000 296 J 355,500 294 T/B 156,800 351 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 384 386 -2 1,957,900 757,565,800 142 46.902 386 T/J 7,000 384 B 39,300 352 KBLM Kabelindo Murni Tbk. --U4---2 320 330 298 300 -20 223,400 68,730,600 135 10.000 300 T/J 300 298 B 900 353 KBLV First Media Tbk. --U9---2 330 330 330 330 0 300 99,000 1 87.780 320 J 4,100 0 B 0 354 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---2 830 800 775 785 -45 3,900 3,038,500 10 196.250 785 T/J 600 780 B 400 356 KEEN Kencana Energi Lestari Tbk. --M7---1 260 280 250 280 20 2,413,000 624,367,400 85 70.707 280 T/J 424,200 258 B 20,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 795 900 800 860 65 508,200 443,403,500 233 114.667 880 J 26,100 860 T/B 60,300 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 289,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 222 242 216 216 -6 400 89,200 3 45.858 208 J 4,700 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 148 140 140 -4 2,815,700 405,288,600 176 4.857 141 J 4,100 140 T/B 165,300 361 KINO Kino Indonesia Tbk. XDM5---1 2,560 2,760 2,540 2,660 100 1,884,500 5,019,613,000 633 70.000 2,660 T/J 520,500 2,650 B 200 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 165 165 165 -10 100 16,500 1 55.000 236 J 100 166 B 5,600 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,175 1,175 1,175 -85 100 117,500 1 581.683 1,175 T/J 500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 196 208 -2 24,200 4,818,800 22 729.825 200 J 10,000 0 B 0 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,355 1,460 1,355 1,415 60 206,001,100 291,601,276,500 15,706 13,800.839 1,415 T/J 4,210,300 1,410 B 116,000 366 KMTR Kirana Megatara Tbk. --U3---2 228 244 220 234 6 6,000 1,342,400 12 51.092 234 T/J 7,900 222 B 500 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 94 86 91 1 394,200 35,124,600 100 22.750 92 J 29,200 91 T/B 10,200 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 100 100 B 5,500 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 400 J 100 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 550 555 5 11,300 6,271,000 4 140.506 555 T/J 11,100 545 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 680 700 670 700 20 14,983,100 10,231,615,500 764 350.000 700 T/J 29,800 695 B 146,200 372 KPAL Steadfast Marine Tbk. --U4---1 54 59 51 57 3 5,829,000 328,725,000 505 49.565 58 J 231,100 57 T/B 91,900 373 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 1,122,200 56,216,700 104 29.762 51 J 640,600 50 T/B 109,900 374 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 431,400 49,149,900 26 245.304 114 T/J 1,214,800 113 B 300,100 375 KRAH Grand Kartech Tbk. --U4---2 416 520 394 510 94 4,800 2,002,500 10 185.455 510 T/J 3,100 505 B 200 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 208 175 192 18 273,589,100 53,382,059,500 11,425 23.870 195 J 35,000 192 T/B 113,125,600 377 KREN Kresna Graha Investama Tbk. --U9---1 69 79 68 69 0 100,295,000 7,110,034,000 4,447 717.853 69 T/J 15,506,100 68 B 1,334,200 378 LAND Trimitra Propertindo Tbk. --U6---2 296 318 286 318 22 62,300 19,060,400 37 81.538 318 T/J 36,200 288 B 10,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,739,600 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---2 356 0 0 356 0 0 0 0 171.154 346 J 100,400 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 1 7.806 50 T/J 22,308,400 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,900 J 200 4,620 B 100 384 LINK Link Net Tbk. --M9---1 2,550 2,560 2,410 2,410 -140 748,200 1,809,492,000 194 150.625 2,540 J 11,000 2,410 T/B 3,200 385 LION Lion Metal Works Tbk. --U3---1 236 236 222 236 0 2,800 655,200 5 147.806 236 T/J 18,300 228 B 1,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 1,518,900 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 90 76 88 8 10,200 880,300 17 12.841 88 T/J 2,600 80 B 900 388 LMSH Lionmesh Prima Tbk. --U3---2 240 242 226 242 2 200 46,800 2 33.611 268 J 1,200 232 B 1,000 389 LPCK Lippo Cikarang Tbk --U6---1 720 745 705 705 -15 1,154,000 840,695,500 234 79.486 705 T/J 18,700 700 B 12,400 390 LPGI Lippo General Insurance Tbk. --U8---1 3,980 0 0 3,980 0 0 0 0 178.876 3,970 J 1,700 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 197 200 0 44,300 8,837,200 13 91.228 220 J 600 198 B 10,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 169 188 166 184 15 103,082,600 18,767,469,000 3,214 59.417 184 T/J 2,389,600 183 B 116,200 393 LPLI Star Pacific Tbk --U9---2 79 85 75 78 -1 3,400 262,800 15 2.406 78 T/J 10,800 77 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,520 1,430 1,450 -20 15,973,700 23,354,929,500 3,910 32.857 1,455 J 20,600 1,450 T/B 739,100 395 LPPS Lippo Securities Tbk. --U8---2 70 72 66 72 2 11,500 762,200 5 4.891 72 T/J 200 67 B 1,100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 147 J 6,400 141 B 700 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 730 690 690 -20 30,637,600 21,526,146,500 3,061 178.065 695 J 70,000 690 T/B 1,216,800 398 LTLS Lautan Luas Tbk. --U9---1 422 418 406 410 -12 318,700 131,740,000 233 144.934 410 T/J 2,800 408 B 27,500 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 336 306 320 16 1,262,600 405,854,800 276 111.888 320 T/J 48,200 318 B 20,700 400 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 0 0 50 0 0 0 0 45.455 50 J 47,822,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 515 520 505 505 -10 5,006,300 2,545,450,500 780 286.932 510 J 1,044,900 505 T/B 1,690,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 1 6.835 50 T/J 392,120,000 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 2,380 2,400 2,300 2,380 0 9,898,600 23,453,904,000 2,297 113.333 2,380 T/J 1,519,300 2,360 B 51,900 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,560 1,560 -5 1,800 2,809,000 5 92.857 1,565 J 1,600 1,555 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 760 715 725 -15 47,422,700 34,465,895,000 2,081 1,163.444 725 T/J 4,046,500 720 B 389,400 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 136 128 136 6 535,800 72,588,400 21 181.333 136 T/J 33,200 121 B 50,100 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 550 575 545 565 15 8,364,300 4,685,336,000 452 1,130.000 565 T/J 19,200 560 B 130,400 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 402 372 402 10 6,300 2,518,200 5 285.836 420 J 20,300 400 B 44,300 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,475 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,620 1,580 1,580 -40 15,600 24,781,000 28 121.538 1,620 J 15,200 1,580 T/B 1,800 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 308 300 306 2 748,000 226,738,000 142 19.125 306 T/J 120,400 304 B 56,100 414 MBTO Martina Berto Tbk. --U5---1 57 59 55 59 2 2,300 131,800 6 7.973 59 T/J 400 56 B 11,100 415 MCAS M Cash Integrasi Tbk. --U9---2 950 1,040 885 965 15 5,837,300 5,702,855,000 1,694 69.675 965 T/J 150,900 960 B 11,100 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 119 117 118 0 901,900 106,599,200 115 105.837 119 J 166,500 118 T/B 95,500 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,892,300 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,325 1,240 1,300 50 74,595,400 97,491,581,000 5,922 338.990 1,305 J 211,200 1,300 T/B 1,237,300 419 MDKI Emdeki Utama Tbk. XDU3---2 126 130 120 130 4 327,400 41,420,600 48 30.422 130 T/J 21,900 125 B 3,500 420 MDLN Modernland Realty Tbk. --M6---1 64 66 61 62 -2 134,055,100 8,425,408,500 1,968 18.400 62 T/J 799,700 61 B 10,962,300 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,983,700 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 448 458 440 440 -8 51,049,500 22,937,841,600 2,971 774.962 440 T/J 315,400 438 B 285,800 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,300 6,500 0 88,800 575,180,000 17 4,738.024 6,600 J 10,000 6,200 B 2,000 424 MERK Merck Tbk. --U5---2 2,150 2,200 2,080 2,190 40 93,900 197,810,000 57 5,774.251 2,190 T/J 17,900 2,170 B 1,000 425 META Nusantara Infrastructure Tbk. --U7---1 94 97 91 95 1 1,381,400 129,691,000 74 28.781 95 T/J 137,800 94 B 2,500 426 MFIN Mandala Multifinance Tbk. --U8---2 820 880 820 820 0 11,100 9,118,000 9 841.026 820 T/J 95,500 800 B 800 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 505 550 505 505 0 3,100 1,578,500 11 252.500 530 J 2,000 510 B 100 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 700 700 680 680 -20 3,623,500 2,492,785,000 303 302.222 680 T/J 24,300 675 B 81,200 430 MICE Multi Indocitra Tbk. --U9---2 300 304 292 300 0 10,100 3,028,800 16 61.224 300 T/J 9,000 290 B 6,500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,495 1,495 1,435 1,435 -60 2,300 3,384,500 10 521.818 1,480 J 1,200 1,435 T/B 2,100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,400 2,330 2,370 20 1,910,100 4,516,415,000 928 139.536 2,370 T/J 31,800 2,360 B 1,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 30,300 1,515,000 5 238.095 50 T/J 1,952,900 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,576,000 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 0 601,100 30,055,000 43 125.000 50 T/J 12,292,900 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 10,000 10,000 9,925 9,950 -50 30,800 306,482,500 31 63,375.796 10,025 J 2,500 9,925 B 1,100 439 MLIA Mulia Industrindo Tbk --U3---2 478 500 472 500 22 9,677,800 4,678,889,600 426 83.507 500 T/J 8,400 498 B 64,900 440 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 651,700 33,055,300 37 5.735 51 J 1,401,900 50 T/B 2,787,300 441 MLPT Multipolar Technology Tbk. --U9---1 575 580 535 535 -40 179,500 98,948,000 57 111.458 540 J 600 535 T/B 16,500 442 MMLP Mega Manunggal Property Tbk. --M6---2 137 143 139 142 5 19,700 2,791,600 39 24.274 142 T/J 3,300 139 B 11,200 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 850 850 -35 98,888,500 86,874,904,000 7,330 94.444 855 J 30,000 850 T/B 5,851,000 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,125 1,060 1,125 -5 142,300 158,142,000 20 193.966 1,125 T/J 1,700 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 615 635 615 635 20 32,185,800 20,209,879,000 2,433 42.333 640 J 1,621,200 635 T/B 450,900 446 MPOW Megapower Makmur Tbk. --U7---2 55 60 55 59 4 151,200 8,838,100 60 29.500 59 T/J 7,000 57 B 1,000 447 MPPA Matahari Putra Prima Tbk. --U9---1 112 114 110 110 -2 789,300 87,947,700 88 46.248 111 J 1,000 110 T/B 996,400 448 MPRO Maha Properti Indonesia Tbk. --U6---2 860 855 855 855 -5 100 85,500 1 777.273 855 T/J 500 805 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 130 130 122 130 0 134,400 17,396,100 18 20.000 131 J 2,500 128 B 100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,700 J 700 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 296 304 300 300 4 167,300 50,204,600 18 60.000 300 T/J 5,600 298 B 300 452 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 200 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,330 1,300 1,305 -15 235,800 308,865,500 176 2,349.320 1,305 T/J 82,000 1,300 B 476,500 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 85,417,400 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 398 J 20,500 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 147 150 140 140 -7 65,100 9,416,200 39 43.750 149 J 18,300 140 T/B 10,000 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 166 156 156 156 -10 100 15,600 1 39.975 199 J 900 156 T/B 3,500 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 112,100 5,605,200 6 50.000 51 J 18,400 50 T/B 4,000 460 MYOH Samindo Resources Tbk. --U2---1 880 890 850 860 -20 145,800 125,693,000 86 102.433 860 T/J 181,900 855 B 7,200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,220 2,170 2,200 20 5,176,400 11,332,727,000 1,235 11,005.503 2,200 T/J 109,100 2,190 B 10,600 462 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 51 55 50 50 -1 179,300 9,057,200 18 7.516 51 J 5,000 50 T/B 1,200 465 NASA Ayana Land International Tbk. --U9---2 206 220 192 220 14 45,900 9,933,000 30 213.592 220 T/J 7,300 202 B 300 466 NATO Nusantara Properti Internasional Tbk. --U9---2 545 545 510 535 -10 41,562,500 22,048,520,500 1,079 519.417 535 T/J 38,600 525 B 542,100 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 146 156 137 147 1 7,800 1,118,200 11 87.500 147 T/J 3,600 139 B 27,200 468 NFCX NFC Indonesia Tbk. --U9---2 1,210 1,210 1,130 1,200 -10 698,000 829,443,000 80 64.865 1,210 J 1,271,500 1,200 T/B 138,100 469 NICK Charnic Capital Tbk. --U9---2 320 308 300 308 -12 2,600 781,600 7 154.000 302 J 800 300 B 8,700 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 406 406 -4 563,000 231,180,600 212 124.923 410 J 2,900 406 T/B 55,600 471 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---2 133 150 137 143 10 1,001,400 143,207,500 18 136.190 143 T/J 9,700 124 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 690 700 685 700 10 50,000 34,298,500 16 848.238 700 T/J 25,600 690 B 7,600 474 NOBU Bank Nationalnobu Tbk. --U8---1 670 720 635 635 -35 200 135,500 2 169.333 770 J 100 640 B 7,300 475 NRCA Nusa Raya Cipta Tbk. --U6---1 332 338 332 338 6 604,500 202,928,000 46 39.765 338 T/J 50,200 336 B 150,900 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 57,837,100 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 137 147 130 130 -7 3,300 430,700 10 59.091 136 J 200 130 T/B 21,100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 1,200 408,000 2 178.947 360 J 100 340 T/B 46,700 479 OCAP Onix Capital Tbk. --U9---2 155 150 150 150 -5 100 15,000 1 75.000 146 J 20,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 81 74 75 -2 3,232,200 248,930,400 246 187.645 77 J 128,000 74 B 292,800 481 OMRE Indonesia Prima Property Tbk --U6---2 340 338 338 338 -2 100 33,800 1 16.186 0 J 0 340 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 95 1 871,400 83,013,200 91 70.370 96 J 242,800 95 T/B 116,500 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 21,200 1,060,000 4 98.922 50 T/J 2,481,500 0 B 0 484 PALM Provident Agro Tbk. --U1---2 199 220 199 200 1 5,600 1,125,800 6 54.664 199 J 4,200 0 B 0 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 75 62 66 0 9,251,400 644,292,100 950 66.000 66 T/J 1,100 65 B 309,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 72 71 72 1 2,200 156,300 4 66.667 72 T/J 1,900 71 B 2,000 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 117 93 93 -6 16,070,700 1,569,647,400 1,303 55.799 93 T/J 899,700 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 745 760 745 745 0 1,046,700 783,927,000 120 541.818 760 J 14,900 745 T/B 52,300 489 PBID Panca Budi Idaman Tbk. --U3---1 910 900 890 900 -10 68,300 61,340,500 8 105.882 900 T/J 25,400 890 B 6,600 490 PBRX Pan Brothers Tbk. --M4---1 262 288 256 264 2 4,780,500 1,283,034,200 264 467.257 266 J 500 264 T/B 4,500 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 218 218 0 500 109,000 3 145.333 218 T/J 4,500 206 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 360 410 410 410 50 800 328,000 4 205.000 400 J 1,000 360 B 1,100 494 PEGE Panca Global Kapital Tbk. --U9---2 150 0 0 150 0 0 0 0 324.072 158 J 900 140 B 100 495 PEHA Phapros Tbk. --U5---1 1,015 1,020 1,005 1,010 -5 39,000 39,473,500 15 84.307 1,015 J 6,100 1,010 T/B 3,800 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 885 860 835 860 -25 266,711,300 227,202,313,000 11,239 286.667 860 T/J 4,040,200 855 B 960,200 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 96 85 89 0 2,600 232,600 9 111.250 90 J 2,500 86 B 1,500 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 1,500 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 154 161 145 159 5 146,800 22,736,400 61 24.462 159 T/J 20,300 158 B 100 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 484 466 466 6 139,100 65,338,800 49 90.927 472 J 4,600 466 T/B 1,100 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 52 50 50 0 1,300 65,600 2 12.500 50 T/J 3,053,400 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,200 2,090 2,200 10 15,100 33,135,000 15 912.901 2,300 J 700 2,190 B 8,200 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 126 126 0 621,900 78,359,400 11 100.800 130 J 38,700 126 T/B 578,100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 720 745 710 740 20 8,320,200 6,082,138,500 848 1,232.101 740 T/J 872,500 735 B 264,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 104,800 5,240,000 18 50.000 50 T/J 7,764,000 0 B 0 507 PNIN Paninvest Tbk. --U8---1 790 810 760 790 0 1,800 1,391,000 5 840.068 790 T/J 16,200 785 B 5,000 508 PNLF Panin Financial Tbk. --M8K--1 169 172 168 168 -1 14,928,300 2,521,507,600 360 181.582 169 J 200 168 T/B 744,900 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 570 570 570 15 200 114,000 1 284.806 570 T/J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 58 60 54 54 -4 1,560,400 84,466,800 360 40.000 55 J 1,000 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,015 1,110 960 1,050 35 104,000 109,420,500 21 64.220 1,040 J 6,000 1,025 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,400 8,525 7,825 7,825 -575 16,700 132,995,000 64 1,272.358 7,825 T/J 500 0 B 0 513 POLU Golden Flower Tbk. --U4---2 750 750 705 705 -45 1,600 1,195,500 6 244.792 850 J 100 705 T/B 2,000 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 730,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 700 35,000 3 31.736 50 T/J 36,676,300 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 0 500 25,000 2 33.333 50 T/J 14,827,500 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 595 590 595 0 9,787,000 5,819,138,000 213 39.667 600 J 121,800 595 T/B 278,900 519 PPRE PP Presisi Tbk. --U7---1 196 196 192 196 0 20,870,400 4,045,609,500 1,266 45.581 196 T/J 147,000 195 B 60,100 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,899,700 344,985,000 233 108.108 50 T/J 171,107,000 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 150 150 150 -7 100 15,000 1 84.445 157 J 10,000 148 B 2,300 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,130 3,130 -20 18,400 57,985,000 29 48.154 3,130 T/J 75,100 3,110 B 130,200 523 PRIM Royal Prima Tbk. --U9---2 300 304 280 280 -20 1,400 416,800 4 56.000 290 J 19,998,600 280 T/B 300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 188 189 0 18,419,200 3,511,835,900 1,057 613.178 189 T/J 1,372,900 188 B 990,700 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 122 0 0 122 0 0 0 0 12.200 121 J 400 114 B 100 526 PSGO Palma Serasih Tbk. --U1---2 110 110 103 110 0 55,100 5,676,000 5 104.762 109 J 83,700 103 B 21,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,809,000 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 141 140 141 2 12,800 1,802,100 15 104.444 141 T/J 21,100 140 B 3,100 529 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 1,945 1,945 -145 364,481,600 715,997,863,000 14,570 1,691.304 1,975 J 2,200 1,945 T/B 42,111,200 530 PTIS Indo Straits Tbk. --U7---1 183 188 173 188 5 14,600 2,596,400 12 19.789 188 T/J 300 179 B 1,900 531 PTPP PP (Persero) Tbk. --M6XX-1 720 740 710 725 5 36,144,800 26,112,851,000 3,713 136.278 725 T/J 8,636,100 720 B 285,800 532 PTPW Pratama Widya Tbk. --U7---2 785 815 780 815 30 2,951,800 2,363,815,500 440 125.385 815 T/J 232,400 810 B 65,000 533 PTRO Petrosea Tbk. --M2---1 1,205 1,220 1,205 1,220 15 229,300 278,698,500 168 976.000 1,220 T/J 16,000 1,215 B 9,900 534 PTSN Sat Nusapersada Tbk --M4---1 160 194 156 161 1 36,392,400 6,318,350,200 3,911 83.276 161 T/J 17,200 160 B 686,500 535 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 3,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 70 75 0 56,457,600 4,200,395,700 36,524 71.429 75 T/J 1,794,700 74 B 607,600 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 97 89 93 1 2,105,600 199,059,300 311 31.000 94 J 25,800 93 T/B 53,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 376 402 362 362 -14 1,604,680,400 588,527,590,400 16,003 1,395.582 370 J 32,047,900 362 T/B 132,002,100 540 PYFA Pyridam Farma Tbk --U5---2 446 464 450 460 14 932,300 427,785,200 182 450.804 464 J 16,300 460 T/B 27,800 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 750 710 725 -5 313,500 228,499,500 110 65.909 730 J 82,800 725 T/B 11,000 542 RAJA Rukun Raharja Tbk. --M7---1 96 100 94 95 -1 19,769,500 1,921,674,400 1,639 326.326 96 J 148,500 95 T/B 23,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 605 570 570 -30 25,607,500 14,992,742,500 1,627 356.250 580 J 80,400 570 T/B 884,400 544 RANC Supra Boga Lestari Tbk. --U9---1 320 340 340 340 20 100 34,000 1 68.000 340 T/J 19,900 322 B 5,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 50,400 2,520,000 3 15.994 50 T/J 9,983,400 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 4,670 B 1,000 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 54 1 14,375,900 764,604,300 3,941 54.000 54 T/J 4,398,300 53 B 117,700 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 280 J 9,900 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 100 94 100 3 22,500 2,181,900 17 15.882 97 J 7,500 96 B 100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 204 194 194 0 2,200 429,500 7 79.492 200 J 2,900 194 T/B 4,000 551 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---2 424 426 422 426 2 455,000 192,921,200 104 261.350 426 T/J 1,000 424 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 248 234 236 -12 1,900 451,800 4 1,846.635 240 J 300 238 B 800 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 530,900 26,545,000 4 79.834 50 T/J 720,700 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 169 178 165 166 -3 8,000 1,358,900 19 166.000 170 J 13,800 166 T/B 18,800 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,240 1,275 25 430,000 546,670,000 55 500.000 1,275 T/J 8,100 1,245 B 100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 165 170 0 21,800 3,699,100 11 68.000 172 J 23,000 165 B 800 558 SAFE Steady Safe Tbk --U7---2 190 192 189 192 2 300,200 57,199,900 59 19.330 210 J 32,300 192 T/B 4,500 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 108 100 103 0 11,497,800 1,207,229,100 28 128.750 103 T/J 12,700 100 B 1,900 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 416 410 412 0 395,600 163,288,600 124 343.333 414 J 3,000 412 T/B 3,300 561 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 50 50 50 0 100 5,000 1 42.735 50 T/J 2,028,500 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 107 108 103 106 -1 11,192,000 1,181,067,800 1,065 100.952 106 T/J 34,300 103 B 242,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,300 8,600 B 2,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 930 1,000 45 34,858,300 33,805,614,500 2,376 452.380 1,000 T/J 2,003,400 995 B 14,200 566 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 0 0 50 0 0 0 0 27.536 50 J 1,645,700 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 93 93 -2 3,100 288,500 2 62.079 95 J 300 93 T/B 5,200 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 940 930 875 900 -40 1,500 1,376,000 5 1,006.655 900 T/J 4,300 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 635 640 0 400 255,000 3 340.426 640 T/J 1,000 635 B 1,600 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,800 88,052,000 6 100.000 2,340 T/J 3,660,400 2,320 B 2,200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,590 3,500 3,500 3,500 -90 200 700,000 1 162.648 3,500 T/J 37,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 615 560 560 -40 366,900 220,146,500 103 400.000 605 J 5,800 560 T/B 200 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,220 1,220 -25 3,385,400 4,150,220,000 1,366 210.345 1,225 J 2,200 1,220 T/B 87,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,500 5,475 5,475 75 800 4,395,000 4 62.182 5,475 T/J 2,100 5,400 B 100 576 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---1 204 206 202 202 -2 6,934,700 1,409,969,600 410 18.364 204 J 1,773,700 202 T/B 664,100 578 SINI Singaraja Putra Tbk. --U3---2 860 800 800 800 -60 17,800 14,240,000 9 740.741 800 T/J 64,800 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,210 1,210 1,210 -90 100 121,000 1 1.344 1,275 J 20,000 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 360 0 0 360 0 0 0 0 313.043 358 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---2 635 650 605 615 -20 1,069,900 671,733,500 378 87.857 620 J 11,000 615 T/B 64,800 583 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 5,250 5,300 5,075 5,275 25 217,600 1,133,827,500 50 4,586.957 5,300 J 500 5,225 B 400 585 SMAR Smart Tbk. --U1---2 2,780 2,790 2,780 2,780 0 1,200 3,346,000 2 918.522 3,200 J 4,900 2,780 T/B 1,300 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 286 288 0 5,813,400 1,691,190,600 987 51.429 290 J 323,100 288 T/B 15,500 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,015 1,000 1,000 -10 135,800 136,144,000 43 1,207.729 1,015 J 1,000 1,000 T/B 11,400 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 105 98 98 -7 5,100 500,500 2 12.416 98 T/J 3,100 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 143 144 142 143 0 40,900 5,854,500 17 573.882 143 T/J 30,000 142 B 12,600 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,825 9,400 9,800 200 12,320,400 119,896,057,500 3,308 3,410.119 9,800 T/J 2,226,600 9,725 B 1,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 185 J 2,413,300 178 B 50,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,250 12,250 12,250 0 200 2,450,000 1 913.177 13,250 J 200 12,250 T/B 5,000 593 SMMT Golden Eagle Energy Tbk. --U2---2 79 83 78 83 4 10,300 824,500 15 194.179 83 T/J 21,000 82 B 300 594 SMRA Summarecon Agung Tbk. --M6K--1 454 472 444 464 10 50,214,200 23,152,001,400 2,591 762.406 464 T/J 1,822,600 460 B 66,800 595 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 1,160 1,070 1,070 -55 2,268,200 2,541,661,500 802 2,857.982 1,130 J 2,500 1,070 T/B 152,800 597 SOCI Soechi Lines Tbk. --M7---1 133 146 127 131 -2 8,156,800 1,060,298,900 658 23.818 131 T/J 1,437,300 130 B 22,700 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 416 410 390 402 -14 1,047,800 425,081,400 45 145.652 402 T/J 34,400 390 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 208 199 199 10 200 40,700 2 120.606 186 J 900 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 278 278 -2 1,100 307,600 3 124.619 278 T/J 49,900 268 B 5,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 490 490 480 480 -10 275,500 133,344,200 71 41.379 480 T/J 549,300 478 B 10,500 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 191 182 186 0 1,352,600 252,387,400 224 105.695 186 T/J 56,600 185 B 28,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 131 1 73,500 9,828,900 27 139.806 134 J 1,100 131 T/B 6,200 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 152 142 142 -6 166,185,400 23,758,522,500 2,106 59.167 148 J 10,000 142 T/B 6,837,900 606 SRSN Indo Acidatama Tbk --U3---1 54 55 52 53 -1 2,444,500 130,751,400 122 9.653 54 J 479,100 53 T/B 458,500 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,750 2,820 -10 147,000 410,210,000 111 51.273 2,820 T/J 1,008,100 2,810 B 100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 294 312 292 312 18 76,906,300 23,518,323,600 3,445 128.000 312 T/J 4,400,000 310 B 1,015,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 835 835 -60 1,578,200 1,339,549,000 197 124.627 835 T/J 5,218,100 0 B 0 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 0 0 138 0 0 0 0 135.294 138 J 669,100 129 B 200,000 612 STTP Siantar Top Tbk. --U5---2 8,500 8,400 8,300 8,300 -200 300 2,500,000 2 4,904.568 8,300 T/J 1,700 8,275 B 100 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,442,400 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 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 33,600 2,890 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 93 94 -1 2,247,600 212,407,300 134 58.750 95 J 6,600 94 T/B 21,900 618 TALF Tunas Alfin Tbk. --U3---2 268 280 250 250 -18 8,700 2,178,000 8 63.291 276 J 400 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 163 165 163 163 0 300 49,100 3 93.143 162 J 2,000 157 B 50,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 62 62 62 -4 12,011,600 744,719,200 69 566.469 62 T/J 1,851,100 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 0 100 5,000 1 8.929 50 T/J 34,992,300 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,050 1,070 1,045 1,060 10 36,352,500 38,421,342,500 1,665 261.728 1,060 T/J 1,800 1,055 B 364,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 555 498 498 -37 26,968,600 13,512,232,600 825 113.401 500 J 2,500 498 T/B 389,900 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 600 630 0 300 186,000 2 89.362 630 T/J 1,900 600 B 1,000 626 TCID Mandom Indonesia Tbk. XDU5---1 7,850 7,875 7,625 7,875 25 700 5,487,500 6 772.422 7,875 T/J 300 7,650 B 800 627 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,200 4,870 5,200 100 8,849,900 44,907,464,000 6,353 3,768.116 5,200 T/J 37,000 5,175 B 66,100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 94 86 86 -4 9,538,700 841,601,900 612 37.719 86 T/J 804,500 85 B 620,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 120 114 116 -2 22,756,800 2,644,777,400 1,265 37.419 117 J 366,800 116 T/B 109,500 631 TFAS Telefast Indonesia Tbk. --U9---2 158 166 147 157 -1 170,300 25,278,400 78 87.222 157 T/J 700 156 B 2,500 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 460 450 450 -26 700 321,000 2 101.976 450 T/J 700 0 B 0 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,000 J 500 5,800 B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 69 72 1 903,900 64,337,000 129 36.000 72 T/J 288,000 71 B 5,000 635 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 4,800 193 B 19,900 636 TINS Timah Tbk. --M2K--1 472 480 444 444 -28 56,041,900 25,084,575,600 1,951 226.881 448 J 1,470,300 444 T/B 4,814,500 637 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 6,200 1,723,600 5 124.768 278 T/J 44,200 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 55 52 54 1 9,900 515,900 7 24.686 54 T/J 14,400 52 B 10,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,280 3,970 3,970 -290 109,763,500 439,608,513,000 15,588 245.458 3,970 T/J 14,620,600 0 B 0 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,150 3,080 3,150 20 276,092,100 864,677,700,000 24,416 1,655.412 3,160 J 1,282,000 3,150 T/B 4,868,400 641 TMAS Temas Tbk. --M7---1 91 93 89 91 0 934,800 85,209,900 82 209.301 92 J 111,100 91 T/B 94,900 642 TMPO Tempo Intimedia Tbk. --U9---2 136 127 127 127 -9 800 101,600 2 44.119 145 J 800 127 T/B 12,700 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 248 234 238 4 1,000 238,200 6 158.667 240 J 200 238 T/B 100 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 336 334 336 2 20,500 6,867,000 8 70.904 336 T/J 5,200 312 B 34,500 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,400 820,000 7 80.475 50 T/J 23,376,500 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 274 280 270 272 -2 4,198,600 1,152,261,800 246 97.762 274 J 5,700 272 T/B 31,700 647 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 216 216 -6 133,500 28,852,800 16 700.684 216 T/J 1,183,300 214 B 13,000 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 960 905 955 30 86,274,800 81,871,241,500 4,727 4,549.135 955 T/J 554,900 950 B 30,800 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,400 7,250 7,325 25 3,483,300 25,592,580,000 1,376 1,693.975 7,325 T/J 14,500 7,300 B 111,000 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 246 J 4,800 226 B 500 651 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---1 128 128 122 122 -6 3,500 440,000 6 122.940 122 T/J 1,200 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 284 288 268 278 -6 13,223,700 3,672,825,800 1,026 139.000 278 T/J 135,700 276 B 102,000 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 242 242 242 242 0 100 24,200 1 80.667 226 J 87,600 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---2 102 102 102 102 0 166,300 16,962,600 27 44.348 103 J 197,100 102 T/B 37,500 659 TRUS Trust Finance Indonesia Tbk --U8---2 360 354 350 350 -10 1,400 490,400 4 411.765 336 J 7,500 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,200 1,160 1,200 25 233,100 274,367,000 39 214.072 1,200 T/J 16,200 1,190 B 100 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,850 2,520 2,820 140 143,600 397,465,000 66 73.247 2,900 J 21,900 2,680 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,390 J 417,500 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,515 1,560 0 283,700 437,991,000 188 104.000 1,560 T/J 100 1,530 B 5,500 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,530 1,635 1,520 1,520 -10 1,533,500 2,400,843,500 609 2,947.107 1,550 J 13,700 1,520 T/B 64,300 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,050 3,050 3,050 -100 100 305,000 1 112.960 3,300 J 100 3,050 T/B 400 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 150 139 139 -4 7,100 1,057,000 7 3.450 148 J 900 139 T/B 3,700 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 356,100 17,806,800 44 2.375 51 J 84,100 50 T/B 27,700 668 UNTR United Tractors Tbk. --M9BX-1 15,100 15,700 14,725 15,700 600 8,249,800 126,799,097,500 5,209 18,690.476 15,700 T/J 338,200 15,650 B 40,200 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,025 8,125 7,750 7,750 -275 90,601,000 708,602,892,500 10,099 198,412.698 7,800 J 1,443,200 7,750 T/B 8,932,000 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,675 1,665 1,675 5 160,900 268,848,500 21 139.583 1,675 T/J 10,000 1,670 B 200 671 VICO Victoria Investama Tbk. --U8---1 124 116 116 116 -8 2,868,900 332,792,400 7,142 92.800 116 T/J 792,500 0 B 0 672 VINS Victoria Insurance Tbk. --U8---2 111 114 105 109 -2 65,600 7,044,600 44 103.810 109 T/J 2,000 108 B 1,000 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 4 16.667 50 T/J 49,770,000 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 240 250 242 242 2 16,900 4,093,600 11 107.049 244 J 1,400 240 B 1,900 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 126 134 -1 400 52,400 4 135.196 126 J 11,200 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 75 J 100 69 B 100 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 165 160 160 -3 15,173,800 2,447,799,900 1,061 55.172 161 J 423,500 160 T/B 913,800 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 106 111 104 110 4 9,073,000 976,817,700 1,271 48.019 110 T/J 130,900 109 B 226,100 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 625 600 625 25 43,300 26,859,500 6 32.308 615 J 61,100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 152 131 131 -8 10,391,900 1,397,986,400 797 20.154 132 J 53,800 131 T/B 1,169,600 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,090 1,055 1,085 0 30,332,800 32,589,525,000 2,961 278.882 1,085 T/J 409,300 1,080 B 113,900 682 WINS Wintermar Offshore Marine Tbk. --U7---1 63 73 63 73 10 492,400 31,046,300 22 19.742 73 T/J 2,900 63 B 516,400 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 193 189 190 0 278,100 52,773,700 108 28.805 192 J 70,000 190 T/B 15,300 684 WOOD Integra Indocabinet Tbk. --M5K--1 336 360 334 336 0 42,590,000 14,724,027,800 2,665 129.231 336 T/J 222,200 334 B 576,900 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 41,700 2,085,000 10 11.111 50 T/J 4,633,700 0 B 0 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 155 151 151 -4 46,496,900 7,083,142,300 1,603 30.816 152 J 36,000 151 T/B 2,738,200 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 625 605 610 -10 40,143,000 24,589,073,500 2,883 164.642 610 T/J 788,000 605 B 3,823,100 688 WTON Wijaya Karya Beton Tbk. --M3K--1 234 234 226 228 -6 7,713,800 1,763,582,800 817 38.644 228 T/J 268,200 226 B 2,199,500 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 80,900 4,045,000 6 13.298 50 T/J 2,142,500 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 550 550 550 550 0 100 55,000 1 100.917 515 J 11,300 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 186 186 186 -13 100 18,600 1 88.242 186 T/J 25,700 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,400 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 136 136 -5 78,736,900 11,058,349,100 927 484.831 139 J 60,300 136 T/B 372,500 694 ZONE Mega Perintis Tbk. --U4---2 420 418 414 416 -4 22,100 9,230,000 13 139.597 416 T/J 5,900 412 B 1,600 Total 10,501,593,300 16,320,839,959,300 699,277 5,102,458,800 479,637,600 Jakarta, 29 May 2020 Trading Division