List of Securities Quotation: Date: Tuesday, 02 June 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 7,400 7,625 7,300 7,350 -50 2,695,200 20,021,212,500 2,140 597.095 7,350 T/J 800 7,325 B 21,400 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 457,900 22,895,000 39 87.719 50 T/J 7,731,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 500 2,875,000 1 1,312.728 5,750 T/J 2,800 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 1,525 1,525 1,525 40 100 152,500 1 40.667 1,485 J 6,200 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 6 ACST Acset Indonusa Tbk. --U6---1 244 250 242 248 4 1,023,400 251,406,400 150 10.415 248 T/J 69,600 246 B 12,900 7 ADES Akasha Wira International Tbk. --U5---2 960 970 895 895 -65 222,000 200,313,500 69 46.494 895 T/J 550,000 0 B 0 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 500 525 500 515 15 26,157,900 13,480,927,500 1,718 404.451 520 J 617,300 515 T/B 823,200 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,600 6,750 6,600 6,750 150 288,900 1,930,272,500 389 290.323 6,775 J 23,100 6,750 T/B 600 10 ADMG Polychem Indonesia Tbk --U3---1 91 96 91 94 3 1,928,500 181,655,000 291 8.390 95 J 89,900 94 T/B 309,300 11 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 480 480 480 -8 300 144,000 2 436.364 480 T/J 33,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 408 420 408 420 12 362,300 151,113,600 96 38.182 422 J 10,200 420 T/B 24,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 120 127 120 125 5 19,846,600 2,470,010,200 1,259 204.222 125 T/J 639,900 124 B 295,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 106 112 102 109 3 46,300 4,763,700 17 99.091 109 T/J 8,400 105 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 56 54 54 -3 800 43,400 8 203.597 54 T/J 539,500 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 0 500 25,000 5 75.893 50 T/J 2,150,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 378 380 356 380 2 2,100 756,600 5 50.126 376 J 800 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,350 2,460 2,330 2,440 90 20,468,000 49,606,144,000 1,712 1,944.672 2,440 T/J 1,001,300 2,420 B 25,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 117 150 117 141 24 743,800 95,880,500 195 70.500 141 T/J 100 135 B 3,800 23 ALDO Alkindo Naratama Tbk. --U3---2 410 440 400 440 30 2,300 965,000 5 322.479 430 J 146,500 410 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 372 J 2,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 202 202 202 -12 100 20,200 1 31.077 0 J 0 212 B 600 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 400 388 398 2 400 158,400 4 198.845 396 J 49,900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 264 J 4,900 250 B 5,100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 200 190 194 4 7,000 1,349,700 15 176.364 194 T/J 26,100 177 B 1,100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 195 224 200 216 21 258,600 56,462,000 86 124.138 216 T/J 68,400 208 B 5,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 15,500 48,359,000 7 127.347 3,120 T/J 591,000 2,920 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 1,990 1,955 1,990 5 101,700 199,645,500 18 104.737 1,990 T/J 1,400 1,955 B 1,600 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 910 910 885 900 -10 23,000 20,543,000 61 2,296.563 900 T/J 403,300 890 B 11,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 30,900 1,545,000 21 125.000 50 T/J 17,955,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 432 432 412 424 -8 134,200 57,971,600 4 35.333 448 J 1,000 428 B 5,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 37 APEX Apexindo Pratama Duta Tbk. --U2---2 89 98 89 98 9 525,000 47,294,300 53 6.274 98 T/J 24,900 92 B 9,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,035 1,035 1,000 1,010 -25 26,285,100 26,528,315,500 5,168 1,074.285 1,010 T/J 209,600 1,005 B 126,400 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 220 220 0 100 22,000 1 100.000 210 J 40,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 139 139 135 138 -1 35,500 4,879,000 8 115.000 138 T/J 13,100 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 98 105 98 103 5 34,746,900 3,563,521,700 1,210 28.219 104 J 1,441,700 103 T/B 9,700 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 775 J 200 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 680 680 680 680 0 5,700 3,876,000 6 45.333 685 J 5,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,300 1,235 1,210 1,210 -90 600 728,500 5 512.712 1,210 T/J 5,362,700 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---1 394 394 390 394 0 284,200 111,660,800 36 2,677.904 394 T/J 70,000 392 B 65,000 47 ARTA Arthavest Tbk --U9---2 410 0 0 410 0 0 0 0 237.833 408 J 13,500 384 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 875 900 875 880 5 224,800 201,220,500 48 4,435.037 895 J 1,700 880 T/B 12,300 50 ASBI Asuransi Bintang Tbk. --U8---2 270 336 270 336 66 41,200 12,430,600 11 255.067 332 J 2,500 260 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,030 0 0 1,030 0 0 0 0 304.239 980 J 10,300 965 B 100 52 ASGR Astra Graphia Tbk. --U9---1 700 725 695 700 0 167,400 118,034,000 42 145.132 720 J 10,500 700 T/B 100 53 ASII Astra International Tbk. --M4BX-1 4,770 4,950 4,630 4,730 -40 72,425,900 348,260,718,000 12,962 3,382.510 4,730 T/J 360,700 4,720 B 5,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 115 106 107 -2 116,600 13,331,300 18 71.333 115 J 20,000 107 T/B 100,900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,100 1,080 1,095 0 22,200 24,220,000 22 2,027.778 1,105 J 2,400 1,090 B 300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 488 488 466 468 -20 7,415,800 3,546,981,800 249 445.714 470 J 73,100 468 T/B 63,900 57 ASRI Alam Sutera Realty Tbk. --M6---1 106 112 106 110 4 31,169,600 3,430,725,300 1,780 104.762 111 J 2,124,700 110 T/B 2,335,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,810 1,810 1,810 1,810 0 100 181,000 1 706.223 1,800 J 100 1,740 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 354 414 356 400 46 11,462,300 4,308,281,200 928 102.564 400 T/J 1,375,800 398 B 400 60 ATIC Anabatic Technologies Tbk. --U9---1 830 825 775 825 -5 11,700 9,073,500 13 117.857 820 J 1,100 775 B 200 61 AUTO Astra Otoparts Tbk. --M4---1 755 805 760 800 45 2,338,700 1,822,718,500 600 723.524 800 T/J 113,700 795 B 36,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 101,400 5,070,000 6 50.000 50 T/J 5,225,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 5 57.388 50 T/J 46,694,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 408 -10 358,200 146,229,200 25 300.807 412 J 800 406 B 12,500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 53 1 349,300 18,175,500 27 21.200 53 T/J 129,800 51 B 188,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 830 920 40 700 623,000 7 1,150.000 920 T/J 4,900 830 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200 10,000 2 33.333 50 T/J 1,764,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,900 95,000 4 33.333 50 T/J 57,207,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 585 590 585 590 5 3,300 1,946,500 3 7,652.399 595 J 7,000 575 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,015 0 0 1,015 0 0 0 0 125.199 1,010 J 200 950 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 25,950 27,500 26,200 26,800 850 36,273,900 981,486,330,000 23,888 15,314.286 26,900 J 85,900 26,800 T/B 787,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 70 63 66 0 178,000 11,666,800 28 52.800 68 J 100,000 66 T/B 200 73 BBKP Bank Bukopin Tbk. --M8---1 149 154 148 149 0 29,638,800 4,442,594,200 1,580 44.202 150 J 279,800 149 T/B 1,339,500 74 BBLD Buana Finance Tbk. --U8---2 412 412 410 412 0 3,000 1,233,000 3 163.736 402 J 600 388 B 200 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,100 1,100 0 2,500 2,750,000 1 79.710 1,100 T/J 22,600 1,060 B 1,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 4,040 3,850 3,970 140 131,582,200 522,400,367,000 17,446 19.094 3,970 T/J 2,894,500 3,960 B 775,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,950 3,290 2,950 3,180 230 467,460,800 1,488,150,805,000 49,185 3,634.286 3,190 J 12,692,000 3,180 T/B 8,516,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,954,400 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 169 158 162 3 12,255,300 2,026,752,800 1,387 135.000 162 T/J 80,700 161 B 8,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 220 -4 287,100 63,189,000 21 223.987 226 J 153,800 222 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 174 170 171 -3 198,200 33,948,800 48 484.941 172 J 62,300 171 T/B 1,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 900 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 19,100 955,000 10 45.455 50 T/J 4,840,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,440 2,520 2,440 2,500 60 2,873,100 7,171,423,000 706 1.412 2,500 T/J 308,600 2,480 B 85,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 222 216 220 0 1,887,700 414,909,400 152 64.706 222 J 162,200 220 T/B 96,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 4 217.306 50 T/J 629,095,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 2,200 1,535,000 3 463.333 700 J 3,200 695 T/B 1,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 254 242 252 4 5,890,200 1,470,157,600 533 240.000 252 T/J 186,400 250 B 170,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 108 104 107 3 77,733,600 8,281,445,700 2,158 62.941 107 T/J 24,481,700 106 B 3,785,300 91 BFIN BFI Finance Indonesia Tbk. --M8---1 320 322 302 306 -14 281,400 86,387,200 188 1,568.105 310 J 21,000 306 T/B 30,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 48.544 50 T/J 1,261,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 384 384 378 384 0 113,971,000 43,427,254,800 2,157 372.816 386 J 538,900 384 T/B 46,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 168,000 8,400,000 19 146.220 50 T/J 16,448,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 200 177 188 -2 13,400 2,417,400 34 18.800 188 T/J 5,800 177 B 800 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 3 12.286 50 T/J 441,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,030 975 1,015 -15 1,087,200 1,099,723,500 62 573.459 1,015 T/J 100,000 995 B 12,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,400 70,000 5 35.714 50 T/J 51,248,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 20.851 50 T/J 21,400 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 960 1,035 960 1,035 75 3,129,300 3,158,995,000 543 15.923 1,040 J 28,500 1,035 T/B 20,400 101 BISI BISI International Tbk. --U1---1 890 895 870 895 5 19,600 17,473,500 17 447.500 895 T/J 9,700 885 B 500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 760 785 750 775 15 11,064,700 8,565,464,000 3,028 129.167 775 T/J 30,400 770 B 383,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 488 500 488 490 2 17,689,400 8,737,499,000 2,417 113.953 492 J 11,000 490 T/B 136,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 3 41.667 50 T/J 233,500 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,037,600 51,880,000 49 3.455 50 T/J 200,401,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 63 68 62 66 3 11,900 748,400 7 151.446 65 J 4,700 63 B 200 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 93,582,100 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,790 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 510 500 510 10 113,900 57,485,500 106 392.308 510 T/J 9,400 505 B 1,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 290 268 268 -18 32,500 8,717,200 12 83.750 268 T/J 98,900 266 B 1,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,990 4,530 4,620 150 103,817,700 487,782,901,000 17,460 1,392.124 4,630 J 1,000 4,620 T/B 235,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 60 52 52 -1 21,000 1,106,500 14 10.400 52 T/J 27,600 51 B 103,700 113 BMTR Global Mediacom Tbk. --M9K--1 189 197 190 193 4 23,328,200 4,530,348,200 1,749 157.089 194 J 123,800 193 T/B 241,100 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 286 286 -4 14,000 4,008,000 4 178.750 290 J 110,000 288 B 50,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 205,100 10,255,000 8 0.172 50 T/J 66,490,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 675 650 675 25 6,406,300 4,284,374,000 1,113 4.984 675 T/J 295,600 670 B 60,000 117 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 154 3 425,100 65,686,400 109 1.835 155 J 9,400 154 T/B 1,311,200 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,275 1,275 0 39,336,900 50,188,177,000 1,005 13.882 1,280 J 1,640,400 1,275 T/B 467,800 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,670 1,565 1,595 20 48,218,400 77,001,420,500 2,894 1,548.544 1,595 T/J 37,000 1,590 B 153,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 169 161 168 -2 59,500 9,931,600 37 96.000 168 T/J 4,100 162 B 5,000 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 92 73 82 9 53,255,000 4,549,499,400 3,508 20.500 82 T/J 592,400 81 B 109,500 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 302,000 124 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 81 80 76 80 -1 9,800 745,200 4 80.000 80 T/J 19,400 76 B 15,200 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 300 328 300 320 20 122,242,500 38,518,044,600 10,046 62.745 322 J 1,978,700 320 T/B 400,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,629,500 231,475,000 28 7.874 50 T/J 65,255,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 30,000 30,000,000 1 750.300 1,050 J 5,100 1,000 T/B 20,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,395 1,330 1,340 -10 44,430,600 60,487,100,500 8,524 523.990 1,340 T/J 5,700 1,335 B 514,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 635 695 640 670 35 185,126,100 122,781,384,500 7,605 131.243 675 J 1,500 670 T/B 1,333,900 132 BSIM Bank Sinarmas Tbk. --U8---1 476 470 460 470 -6 25,900 12,172,000 7 320.559 470 T/J 39,500 460 B 4,600 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,225 1,225 1,150 1,210 -15 8,300 10,098,500 16 62.051 1,210 T/J 9,000 1,165 B 500 134 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 123,633,700 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---2 149 0 0 149 0 0 0 0 497.612 158 J 1,400 149 B 700 138 BTPN Bank BTPN Tbk. --U8---1 1,840 1,885 1,855 1,875 35 573,200 1,073,054,000 205 362.977 1,885 J 6,900 1,875 T/B 4,200 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,880 3,240 2,870 3,050 170 53,013,800 163,207,513,000 11,471 312.821 3,070 J 1,000 3,050 T/B 1,018,600 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 85 87 0 452,100 38,767,000 57 47.152 87 T/J 160,000 85 B 8,600 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 880 875 855 870 -10 16,800 14,615,500 24 147.458 880 J 500 870 T/B 12,400 142 BULL Buana Lintas Lautan Tbk. --M7---1 218 224 216 222 4 127,025,200 28,042,854,600 2,545 21.709 222 T/J 1,032,800 220 B 343,100 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,592,000 579,600,000 147 2.902 50 T/J 467,768,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 57 57 57 -2 2,800 159,600 3 43.846 59 J 2,900 57 T/B 25,200 145 BVIC Bank Victoria International Tbk. --U8---1 69 71 69 69 0 237,400 16,562,900 61 65.246 69 T/J 44,500 68 B 33,000 146 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 77 0 4,889,000 378,898,600 295 16.841 78 J 1,194,000 77 T/B 852,000 147 BYAN Bayan Resources Tbk. --U2---1 14,450 0 0 14,450 0 0 0 0 249.138 14,300 J 72,900 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 65,800 3,290,000 88 29.762 50 T/J 974,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 204 208 2 376,200 77,896,000 149 63.030 208 T/J 22,000 206 B 1,400 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 1,400 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 312 308 312 2 55,182,800 17,110,707,000 428 302.913 314 J 340,300 312 T/B 67,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 140,957,300 7,175,607,500 643 28.571 51 J 5,738,500 50 T/B 99,920,300 153 CASA Capital Financial Indonesia Tbk. --U8---2 368 384 350 350 -18 8,900 3,247,800 10 639.421 368 J 200 350 T/B 6,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 470 470 460 460 -10 4,667,900 2,166,471,200 658 131.429 462 J 41,100 460 T/B 48,300 155 CASS Cardig Aero Services Tbk. --U7---2 188 188 175 175 -13 1,361,300 239,711,000 106 43.750 175 T/J 473,900 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 121 124 115 122 1 971,300 117,543,000 127 76.250 122 T/J 11,800 117 B 36,200 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 246 250 2 495,700 123,196,400 61 100.000 252 J 56,600 250 T/B 4,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,705 1,690 1,690 -15 233,700 397,229,500 49 349.174 1,695 J 500 1,690 T/B 500 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 53 53 -1 2,852,600 152,248,400 111 339.200 53 T/J 179,600 52 B 1,757,100 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 194 180 180 -11 1,091,800 197,431,400 54 14.085 190 J 7,700 180 T/B 21,200 161 CINT Chitose Internasional Tbk. XDU5---2 252 278 268 276 24 46,500 12,649,600 7 83.636 270 J 23,000 254 B 6,100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,750 1,750 1,750 50 300 525,000 2 6,350.243 1,750 T/J 2,400 1,590 B 10,000 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 28,400 1,451,100 10 43.333 52 T/J 10,900 51 B 21,900 164 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 1,885 J 4,100 1,775 B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 462 462 -4 6,552,600 3,056,539,400 959 2,008.696 464 J 32,600 462 T/B 47,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 660 690 665 675 15 24,700 16,862,500 15 337.500 680 J 2,000 670 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,490 J 200 1,365 B 27,000 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,507,200 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 256 J 900 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 870 780 780 -50 1,600 1,266,000 9 393.939 870 J 100 780 T/B 1,200 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 9,100 455,000 3 38.462 50 T/J 10,132,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,775 5,950 5,600 5,800 25 12,373,900 71,374,265,000 5,301 26,415.266 5,800 T/J 201,800 5,775 B 12,600 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 5,000 250,000 1 40.000 50 T/J 11,725,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,600 80,000 2 45.455 50 T/J 177,300,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 400 134,200 3 176.620 360 J 1,600 350 T/B 100,400 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,200 560,000 7 16.667 50 T/J 890,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 190 195 180 195 5 126,100 24,291,400 36 99.490 195 T/J 169,300 187 B 200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 254 250 252 2 87,800 22,138,800 36 201.600 252 T/J 20,200 250 B 5,000 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 575 615 580 605 30 34,101,400 20,461,849,500 3,230 135.456 605 T/J 1,343,200 600 B 355,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,300 365,000 4 2.105 50 T/J 125,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 172 172 165 166 -6 19,936,000 3,331,901,700 2,021 162.745 166 T/J 229,200 165 B 14,900 186 DART Duta Anggada Realty Tbk. --U6---1 292 292 292 292 0 100 29,200 1 53.980 292 T/J 1,000 272 B 5,000 187 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 52,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 87 90 83 85 -2 7,190,100 623,433,400 664 56.667 85 T/J 31,900 84 B 104,200 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,825 5 3,500 6,378,500 2 3,663.040 1,830 J 1,700 1,825 T/B 800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 3 16.496 50 T/J 143,292,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 400 398 372 372 -28 38,300 14,994,400 15 323.478 372 T/J 20,100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 14,020,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,300 194 DILD Intiland Development Tbk. --U6---1 212 214 210 214 2 339,200 72,464,000 88 37.291 218 J 12,500 212 B 13,900 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 1,155 950 1,145 205 1,093,500 1,184,879,000 624 38.814 1,150 J 57,100 1,145 T/B 11,400 196 DKFT Central Omega Resources Tbk. --M2---2 92 93 90 92 0 1,671,400 153,052,400 129 236.322 92 T/J 192,200 91 B 206,100 197 DLTA Delta Djakarta Tbk. --U5---1 4,350 4,400 4,300 4,320 -30 20,400 88,017,000 28 25,823.420 4,400 J 4,600 4,320 T/B 3,900 198 DMAS Puradelta Lestari Tbk. --M6K--1 140 149 140 145 5 106,835,800 15,430,947,700 3,928 69.048 145 T/J 2,021,000 144 B 1,108,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 97 86 90 -1 19,545,200 1,785,156,900 1,649 39.130 92 J 67,100 90 T/B 5,101,300 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 960 970 10 10,000 9,646,000 29 106.011 970 T/J 3,000 965 B 1,100 201 DNAR Bank Oke Indonesia Tbk. --U8---1 146 140 140 140 -6 100 14,000 1 127.273 197 J 100 146 B 21,100 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,540 3,500 3,500 0 2,900 10,154,000 10 3,074.518 3,580 J 3,900 3,480 B 1,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 126 133 126 130 4 21,505,000 2,791,698,800 1,083 175.999 131 J 2,038,800 130 T/B 118,400 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 204 218 218 218 14 100 21,800 1 70.830 220 J 13,900 204 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 90 90 84 84 -6 7,900 670,400 14 15.273 90 J 2,400 85 B 2,200 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 73 68 71 -2 118,900 8,330,500 43 40.407 71 T/J 4,900 70 B 9,100 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 312 316 310 314 2 619,700 193,924,400 47 84.865 314 T/J 5,900 312 B 231,700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,400 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 470 570 472 540 70 869,500 450,012,900 402 106.931 540 T/J 6,700 535 B 200 210 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 2,210 2,180 2,180 -10 11,000 24,052,000 30 802.440 2,200 J 100 2,180 T/B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 246 0 0 246 0 0 0 0 164.000 236 J 1,800 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 2,119,400 106,235,400 54 14.571 51 T/J 138,700 50 B 453,000 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 52 0 2,001,900 103,783,400 118 39.098 52 T/J 140,800 51 B 397,300 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,000 9,975,000 4 16.420 665 T/J 85,100 630 B 1,500 216 EKAD Ekadharma International Tbk. --U3---1 925 950 920 950 25 245,100 230,266,000 127 2,411.657 955 J 23,900 950 T/B 22,200 217 ELSA Elnusa Tbk. --M2K--1 197 204 197 202 5 44,124,100 8,887,371,300 1,498 50.500 202 T/J 6,345,100 200 B 3,653,900 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 598,458,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 194 J 30,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 10,000 50,000,000 1 694.444 4,830 J 1,000 4,650 B 1,100 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 5,049,600 252,480,000 80 4.169 50 T/J 5,482,900 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 88 95 85 86 -2 91,416,300 8,163,255,400 4,148 23.243 87 J 36,800 86 T/B 2,962,900 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,725 1,770 1,720 1,730 5 2,200 3,800,500 11 1,210.391 1,730 T/J 1,600 1,725 B 900 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 225 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 124 J 300 118 B 200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 167 160 164 1 1,859,400 306,835,800 186 100.613 165 J 14,700 164 T/B 79,900 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 148 149 1 597,700 89,225,600 137 277.411 150 J 149,100 149 T/B 159,200 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 100 87 93 2 302,700 27,196,700 90 77.500 92 J 200 89 B 55,300 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 2 20.080 50 T/J 299,400 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 64 74 64 73 9 270,700 19,119,700 34 6.012 73 T/J 55,800 72 B 14,700 231 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,650 2,530 2,570 -20 15,722,700 40,254,947,000 4,737 130.429 2,570 T/J 532,400 2,560 B 77,200 232 FAST Fast Food Indonesia Tbk. --U9---2 955 960 900 925 -30 709,000 653,833,500 192 2,909.445 935 J 4,300 925 T/B 7,200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,800 J 2,000 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 187 188 179 185 -2 13,933,500 2,515,644,300 455 88.095 185 T/J 46,100 183 B 7,600 235 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---2 116 122 116 117 1 2,806,700 333,573,600 540 23.400 118 J 72,900 117 T/B 318,700 237 FISH FKS Multi Agro Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,240.000 2,850 J 300 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 54 61 52 55 1 5,200 275,000 10 53.922 54 J 200 53 B 1,000 239 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 82 85 3 44,700 3,713,200 30 62.963 85 T/J 23,000 84 B 1,000 241 FORU Fortune Indonesia Tbk --U9---2 81 82 80 80 -1 1,200 97,100 4 61.538 105 J 200 80 T/B 1,200 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 11,800 590,000 5 22.727 50 T/J 3,581,700 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 90 91 1 343,900 31,176,000 65 27.603 92 J 5,000 91 T/B 60,200 244 FREN Smartfren Telecom Tbk. --U7---1 97 98 95 96 -1 28,859,000 2,785,140,500 1,748 5.333 97 J 1,895,100 96 T/B 1,686,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 102 108 -1 50,100 5,114,100 6 98.182 107 J 100 103 B 25,000 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,705,200 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 52 -1 103,200 5,441,400 20 32.500 53 J 40,000 52 T/B 102,400 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 0 0 1,570 0 0 0 0 1,256.000 1,565 J 300 0 B 0 249 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 360 J 30,000 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 48,750 48,750 47,500 47,500 -1,250 2,404,800 115,258,190,000 5,691 1,853.659 47,550 J 400 47,500 T/B 124,000 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 286 266 282 12 43,000 11,833,600 10 33.571 282 T/J 110,100 266 B 110,100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,750 1,550 1,750 200 4,000 6,275,000 6 149.573 1,745 J 35,800 1,450 B 200 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 238 254 238 250 12 102,089,600 25,338,327,600 5,119 33.607 250 T/J 1,985,000 248 B 840,900 255 GJTL Gajah Tunggal Tbk. --M4---1 354 366 354 364 10 3,841,700 1,389,129,400 563 71.462 366 J 309,300 364 T/B 748,800 256 GLOB Global Teleshop Tbk. --U9---2 222 222 220 220 -2 45,000 9,940,000 7 19.130 218 J 5,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 226 228 220 228 2 77,100 17,474,600 19 100.885 244 J 100 228 T/B 13,600 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 79 2 10,583,600 836,319,400 605 19.750 79 T/J 13,600 78 B 797,700 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 196 J 400 181 B 1,000 261 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 1,285 1,260 1,285 -5 321,200 412,140,000 180 100.000 1,285 T/J 9,200 1,280 B 2,600 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 50 -1 1,710,700 86,056,000 50 21.568 51 J 467,100 50 T/B 697,400 264 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---2 113 111 106 111 -2 400 43,400 4 8.930 110 J 2,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 75 78 75 78 3 19,300 1,457,000 11 67.826 78 T/J 30,100 75 B 900 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 79 83 0 284,200 23,581,700 11 33.200 84 J 500 82 B 200 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 20,200 1,010,000 3 26.579 50 T/J 16,540,300 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 700 35,000 3 131.579 50 T/J 8,661,800 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,000 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 0 0 525 0 0 0 0 100.000 520 J 400 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 3,150 3,210 3,150 3,200 50 409,100 1,306,239,000 189 86.486 3,200 T/J 108,400 3,190 B 9,000 274 HELI Jaya Trishindo Tbk. --U7---2 175 220 180 195 20 99,300 19,518,000 30 177.273 202 J 700 176 B 2,700 275 HERO Hero Supermarket Tbk. --U9---1 890 950 845 890 0 4,400 3,859,500 11 1,857.727 890 T/J 248,800 860 B 100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 3,090 2,890 3,010 160 209,300 626,928,000 117 921.447 3,030 J 10,000 3,010 T/B 2,900 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 530 530 -5 30,100 16,250,000 5 815.385 535 J 11,000 530 T/B 100 278 HKMU HK Metals Utama Tbk. --U9---1 63 68 60 67 4 56,419,700 3,672,679,900 2,024 29.130 67 T/J 1,903,100 66 B 802,300 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,895 1,820 1,845 -95 72,894,600 135,700,211,500 11,689 9,210.264 1,850 J 261,400 1,845 T/B 2,867,100 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 695 675 690 10 22,171,700 15,169,086,000 1,331 222.581 690 T/J 225,100 685 B 94,600 281 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 74 74 -3 2,600 192,700 2 40.000 74 T/J 600 73 B 4,000 283 HRME Menteng Heritage Realty Tbk. --U9---2 150 140 140 140 -10 1,636,900 229,166,000 92 133.333 140 T/J 2,224,900 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 226 240 4 77,700 18,077,400 29 80.000 238 J 1,500 236 B 1,000 285 HRUM Harum Energy Tbk. --M2K--1 1,215 1,240 1,215 1,240 25 70,700 87,057,000 111 23.846 1,245 J 6,300 1,240 T/B 28,700 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,693,400 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 320 J 1,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,150 8,550 8,250 8,475 325 39,990,400 338,760,417,500 19,127 314.180 8,500 J 724,500 8,475 T/B 1,884,800 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 53 53 -1 1,100 58,600 7 101.735 53 T/J 100 52 B 200 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 123 126 120 124 1 279,400 34,193,200 42 9.688 126 J 124,900 124 T/B 181,900 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 144 142 143 1 127,300 18,257,400 35 136.190 145 J 112,800 143 T/B 23,800 293 IFSH Ifishdeco Tbk. --U2---2 256 0 0 256 0 0 0 0 58.182 280 J 1,000,000 250 B 1,100 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 242 232 240 0 162,500 37,774,800 15 156.863 240 T/J 10,100 236 B 400 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 500 25,000 1 14.286 50 T/J 13,337,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 438 454 418 422 -16 6,047,300 2,649,122,800 768 351.667 424 J 120,200 422 T/B 7,300 298 IKBI Sumi Indo Kabel Tbk. --U4---2 240 260 242 256 16 1,100 279,800 6 23.216 252 J 1,500 226 B 1,500 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 505 505 498 500 -5 1,513,900 760,921,600 143 67.125 505 J 187,500 500 T/B 457,300 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 131 134 130 131 0 952,400 125,405,400 82 26.200 133 J 30,400 131 T/B 14,600 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,125 1,130 1,105 1,130 5 635,700 717,158,000 32 297.368 1,130 T/J 30,800 1,125 B 3,300 302 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,035 1,000 1,010 0 1,085,200 1,103,775,000 433 404.000 1,015 J 7,900 1,010 T/B 245,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 352 366 352 366 14 10,100 3,695,200 4 133.625 368 J 8,100 352 B 900 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 23,000 1,150,000 7 40.650 50 T/J 838,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 372 396 346 396 24 65,900 22,859,000 37 42.830 370 J 11,900 346 B 12,600 306 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 6,175 5,800 6,025 275 35,346,700 212,185,930,000 15,272 1,031.343 6,050 J 257,600 6,025 T/B 222,000 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 88 75 77 -3 460,500 36,563,400 179 70.000 80 J 500 77 T/B 108,400 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,340 2,200 2,320 50 54,000 125,242,000 27 312.462 2,310 J 100 2,240 B 5,000 310 INDS Indospring Tbk. --M4---1 1,915 1,915 1,915 1,915 0 5,100 9,766,500 3 179.531 1,940 J 600 1,915 T/B 6,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 8,700 435,000 4 4.000 50 T/J 259,100 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 640 675 640 650 10 18,902,200 12,385,330,000 2,838 22.034 660 J 40,800 650 T/B 515,200 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 314 INOV Inocycle Technology Group Tbk. --M3---2 318 300 298 300 -18 4,400 1,319,600 14 120.000 300 T/J 1,200 298 B 4,800 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 54,700 2,735,600 20 0.286 51 J 11,700 50 T/B 180,300 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,300 18,405,000 51 671.429 730 J 2,000 665 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,230 3,250 3,100 3,180 -50 312,900 1,016,844,000 12 1,152.174 3,160 J 500 3,020 B 200 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 825 J 300 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 258 0 0 258 0 0 0 0 181.868 270 J 370,800 250 B 1,600 320 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 36,100 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 14,250 12,325 13,500 1,400 8,246,400 110,652,620,000 6,752 540.000 13,500 T/J 43,800 13,475 B 200 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 350 318 340 2 2,623,900 898,727,600 514 20.732 344 J 200 340 T/B 154,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 177 177 -3 46,900 8,435,400 33 46.579 185 J 138,600 177 T/B 300 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 65 64 65 1 300 19,300 3 30.952 65 T/J 20,500 64 B 100 325 IPTV MNC Vision Networks Tbk. --U9---1 382 382 378 382 0 27,826,300 10,574,464,800 226 159.167 382 T/J 621,400 380 B 320,500 326 IRRA Itama Ranoraya Tbk. --U9---2 545 550 545 545 0 5,577,200 3,039,748,000 423 145.722 550 J 222,900 545 T/B 8,500 327 ISAT Indosat Tbk. --M7K--1 2,020 2,090 2,020 2,070 50 6,158,500 12,666,994,000 2,597 147.857 2,070 T/J 77,900 2,060 B 309,300 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 121 0 3,790,000 458,792,900 432 41.017 122 J 306,100 121 T/B 93,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,830 1,905 1,835 1,905 75 319,200 597,124,500 377 865.909 1,910 J 14,100 1,905 T/B 1,400 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,500 8,200 8,475 375 3,981,800 33,523,922,500 3,346 60.536 8,500 J 400,800 8,475 T/B 24,300 332 JAST Jasnita Telekomindo Tbk. --U7---2 103 110 98 104 1 13,257,600 1,381,221,500 1,745 42.276 104 T/J 54,000 103 B 76,400 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 79 65 67 -2 7,400 498,100 9 13.400 67 T/J 20,000 65 B 1,100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 62 58 61 3 511,800 31,058,000 39 21.181 61 T/J 86,100 60 B 2,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,650 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 119,076,500 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 456 456 456 0 100 45,600 1 258.665 550 J 3,000 460 B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 392 B 100 339 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---2 199 210 186 195 -4 37,400 7,119,100 33 139.286 186 J 38,300 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 342 JRPT Jaya Real Property Tbk. --M6K--1 418 424 414 416 -2 460,600 192,740,800 349 400.000 418 J 35,500 416 T/B 301,900 343 JSKY Sky Energy Indonesia Tbk. --U4---1 79 82 79 79 0 10,531,100 843,519,000 862 39.500 79 T/J 34,600 78 B 393,000 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,550 3,840 3,590 3,820 270 58,842,300 219,328,114,000 10,187 225.262 3,820 T/J 354,700 3,810 B 256,100 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,070 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 745 765 750 750 5 426,900 323,675,500 69 1,666.667 765 J 8,800 750 T/B 78,300 347 KAEF Kimia Farma Tbk. --M5---1 1,160 1,180 1,160 1,180 20 3,155,600 3,695,426,000 999 1,180.000 1,180 T/J 139,800 1,175 B 41,600 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 7,100 355,100 6 8.464 51 J 400 50 T/B 73,900 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 248,200 12,410,100 25 33.333 50 T/J 542,800 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 296 290 294 0 22,158,600 6,481,873,800 3,626 294.000 294 T/J 355,100 292 B 342,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 386 390 380 388 2 1,709,800 655,771,800 258 47.145 388 T/J 298,100 384 B 18,000 352 KBLM Kabelindo Murni Tbk. --U4---2 300 300 288 290 -10 4,100 1,187,600 14 9.667 306 J 2,000 290 T/B 1,000 353 KBLV First Media Tbk. --U9---2 330 320 308 308 -22 700 216,800 4 81.928 330 J 3,600 310 B 2,200 354 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---2 785 850 795 795 10 7,100 5,935,000 14 198.750 840 J 200 800 B 1,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 280 280 262 274 -6 2,706,600 728,812,000 108 69.192 274 T/J 29,000 272 B 603,100 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 870 815 860 0 107,300 90,692,000 45 114.667 860 T/J 9,800 845 B 1,700 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,300 365,000 5 1.818 50 T/J 308,900 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 216 208 202 202 -14 5,400 1,092,600 8 42.886 202 T/J 3,100 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 149 140 146 6 2,816,100 410,426,300 380 5.065 146 T/J 496,400 145 B 399,400 361 KINO Kino Indonesia Tbk. XDM5---1 2,660 2,760 2,630 2,660 0 2,375,100 6,403,581,000 671 70.000 2,670 J 1,000 2,660 T/B 43,400 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 165 165 165 0 100 16,500 1 55.000 204 J 100 166 B 3,200 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,175 1,100 1,100 1,100 -75 300 330,000 3 544.554 1,100 T/J 200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 208 210 194 200 -8 8,600 1,776,000 11 701.754 200 T/J 94,600 0 B 0 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,415 1,425 1,320 1,385 -30 63,506,700 87,768,600,000 9,000 13,508.241 1,390 J 52,500 1,385 T/B 2,935,700 366 KMTR Kirana Megatara Tbk. --U3---2 234 246 230 240 6 8,300 1,926,800 12 52.402 236 J 100 230 B 100 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 91 89 91 0 39,100 3,530,800 37 22.750 92 J 10,600 91 T/B 14,400 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 100 100 0 200 20,000 1 67.647 124 J 100 101 B 5,500 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 426 428 0 3,900 1,669,000 3 90.105 428 T/J 8,900 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 555 560 5 35,100 19,594,500 21 141.772 555 J 100 545 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 700 720 660 660 -40 7,302,500 5,093,756,000 462 330.000 690 J 3,200 0 B 0 372 KPAL Steadfast Marine Tbk. --U4---1 57 58 54 55 -2 3,362,300 186,103,000 269 47.826 57 J 169,100 55 T/B 876,800 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 526,800 26,341,600 70 29.762 51 J 986,100 50 T/B 121,000 374 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 606,800 69,057,800 60 245.304 114 T/J 5,124,400 113 B 500,000 375 KRAH Grand Kartech Tbk. --U4---2 510 560 498 498 -12 30,100 15,044,000 10 181.091 515 J 300 494 B 300 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 192 202 192 192 0 124,015,200 24,267,265,200 6,256 23.870 193 J 223,500 192 T/B 752,100 377 KREN Kresna Graha Investama Tbk. --U9---1 69 79 71 77 8 145,355,000 11,085,665,900 7,258 801.082 78 J 1,696,900 77 T/B 2,013,100 378 LAND Trimitra Propertindo Tbk. --U6---2 318 312 296 296 -22 36,900 11,005,400 19 75.897 296 T/J 6,700 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,305,300 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---2 356 356 352 356 0 69,400 24,597,600 10 171.154 352 J 22,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 700 35,000 3 7.806 50 T/J 17,290,800 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 5,000 B 100 384 LINK Link Net Tbk. --M9---1 2,410 2,520 2,430 2,510 100 564,000 1,412,681,000 338 156.875 2,510 T/J 91,200 2,500 B 200 385 LION Lion Metal Works Tbk. --U3---1 236 234 224 234 -2 850,500 198,957,000 6 146.553 234 T/J 5,500 226 B 500 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 101,200 5,060,000 19 15.714 50 T/J 1,383,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 0 0 88 0 0 0 0 12.841 88 J 5,400 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 242 250 242 250 8 2,100 512,200 3 34.722 268 J 800 244 B 1,200 389 LPCK Lippo Cikarang Tbk --U6---1 705 750 705 730 25 613,800 446,550,500 237 82.305 735 J 94,100 730 T/B 9,200 390 LPGI Lippo General Insurance Tbk. --U8---1 3,980 3,970 3,970 3,970 -10 100 397,000 1 178.427 3,900 J 5,000 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 220 210 210 10 6,800 1,490,000 8 95.789 208 J 13,600 200 B 5,100 392 LPKR Lippo Karawaci Tbk. --M6K--1 184 186 176 179 -5 29,571,100 5,307,459,000 2,492 57.802 180 J 286,600 179 T/B 151,800 393 LPLI Star Pacific Tbk --U9---2 78 78 77 78 0 1,100 85,000 7 2.406 77 J 100 75 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,450 1,540 1,450 1,485 35 22,103,800 32,964,698,500 4,932 33.650 1,490 J 60,200 1,485 T/B 464,100 395 LPPS Lippo Securities Tbk. --U8---2 72 73 70 70 -2 89,800 6,286,300 9 4.755 70 T/J 359,000 68 B 69,300 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 2,600 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 740 690 735 45 27,072,800 19,582,127,500 2,138 189.677 740 J 1,730,300 735 T/B 140,700 398 LTLS Lautan Luas Tbk. --U9---1 410 426 410 422 12 90,800 38,564,400 36 149.176 426 J 126,100 422 T/B 2,500 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 320 330 310 310 -10 252,500 80,457,600 124 108.392 318 J 100 310 T/B 72,800 400 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 0 800 40,000 1 45.455 50 T/J 50,685,900 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 505 535 505 530 25 14,259,000 7,506,101,500 1,707 301.136 535 J 915,800 530 T/B 203,800 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 10,700 535,000 4 6.835 50 T/J 404,825,900 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 2,340 2,370 -10 2,760,900 6,545,596,000 526 112.857 2,370 T/J 155,000 2,360 B 214,300 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,560 1,500 1,500 1,500 -60 400 600,000 4 89.286 1,550 J 10,000 1,500 T/B 3,100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 735 705 725 0 35,103,500 25,361,429,500 3,268 1,163.444 725 T/J 994,600 720 B 295,800 408 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 133 136 0 21,100 2,857,100 6 181.333 136 T/J 1,077,800 133 B 3,000 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 565 580 535 540 -25 4,760,700 2,680,810,000 316 1,080.000 545 J 37,500 540 T/B 31,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 402 378 376 378 -24 1,100 415,600 3 268.771 402 J 100 378 T/B 1,300 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,620 1,600 1,620 40 1,800 2,913,500 5 124.615 1,620 T/J 4,900 1,610 B 1,000 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 308 304 306 0 659,900 201,713,000 138 19.125 306 T/J 19,300 304 B 99,000 414 MBTO Martina Berto Tbk. --U5---1 59 73 56 70 11 91,400 5,494,900 26 9.459 70 T/J 97,000 58 B 10,600 415 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 940 965 0 4,823,000 4,711,336,500 603 69.675 965 T/J 566,000 960 B 30,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 120 116 118 0 1,407,800 165,482,300 110 105.837 119 J 143,900 118 T/B 400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,935,000 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,355 1,310 1,350 50 80,951,200 108,506,273,500 5,751 352.028 1,350 T/J 1,527,800 1,345 B 1,241,100 419 MDKI Emdeki Utama Tbk. XDU3---2 130 137 121 132 2 85,800 11,156,300 33 30.890 134 J 400 132 T/B 200 420 MDLN Modernland Realty Tbk. --M6---1 62 69 61 67 5 129,173,300 8,558,388,800 3,869 19.884 68 J 6,568,300 67 T/B 3,831,900 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100,700 5,035,000 2 8.039 50 T/J 53,253,900 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 440 462 440 450 10 96,609,300 43,657,150,600 5,086 792.574 452 J 1,210,500 450 T/B 631,600 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,400 6,400 B 200 424 MERK Merck Tbk. --U5---2 2,190 2,210 2,160 2,210 20 23,500 51,467,000 28 5,826.983 2,210 T/J 1,200 2,150 B 300 425 META Nusantara Infrastructure Tbk. --U7---1 95 96 95 95 0 68,400 6,498,500 26 28.781 96 J 54,700 95 T/B 6,400 426 MFIN Mandala Multifinance Tbk. --U8---2 820 835 820 825 5 26,600 21,938,500 7 846.154 825 T/J 461,500 780 B 1,000 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 505 550 474 484 -21 5,000 2,534,600 21 242.000 525 J 200 486 B 300 428 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--1 680 700 675 695 15 2,890,000 2,020,158,500 290 308.889 695 T/J 105,400 690 B 19,100 430 MICE Multi Indocitra Tbk. --U9---2 300 300 290 290 -10 14,100 4,227,000 16 59.184 300 J 27,700 290 T/B 17,600 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,435 T/J 200 1,340 B 100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,550 2,270 2,540 170 2,401,100 5,920,340,000 898 149.545 2,540 T/J 2,100 2,520 B 500 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,900 145,000 3 238.095 50 T/J 926,700 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 2,775,600 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 125.000 50 T/J 12,266,600 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,500 J 2,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,950 10,000 9,950 9,975 25 100,300 1,000,192,500 51 63,535.032 9,975 T/J 13,000 9,950 B 5,200 439 MLIA Mulia Industrindo Tbk --U3---2 500 530 500 530 30 8,264,600 4,264,366,000 598 88.518 535 J 67,500 525 B 157,800 440 MLPL Multipolar Tbk. --M9---1 50 54 50 52 2 8,501,000 435,441,100 319 5.964 52 T/J 76,100 51 B 164,400 441 MLPT Multipolar Technology Tbk. --U9---1 535 590 535 565 30 604,600 348,100,500 132 117.708 565 T/J 1,166,100 555 B 10,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 141 141 -1 268,800 38,153,000 34 24.103 142 J 20,000 141 T/B 63,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,135 1,050 1,135 10 129,600 143,658,000 43 195.690 1,135 T/J 55,900 1,050 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 635 595 595 595 -40 1,097,900 653,250,500 192 39.667 595 T/J 20,648,600 0 B 0 446 MPOW Megapower Makmur Tbk. --U7---2 59 60 56 60 1 85,100 4,841,100 24 30.000 60 T/J 49,700 57 B 27,200 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 114 110 113 3 1,381,300 155,117,300 172 47.509 114 J 137,700 113 T/B 2,327,400 448 MPRO Maha Properti Indonesia Tbk. --U6---2 855 850 850 850 -5 500 425,000 1 772.727 850 T/J 4,200 800 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 130 131 125 126 -4 32,200 4,029,500 12 19.385 135 J 2,500 126 T/B 2,600 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,675 J 2,500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 300 308 300 304 4 194,300 59,009,000 77 60.800 304 T/J 174,500 302 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,045 1,000 1,045 45 3,700 3,754,000 7 68.750 1,170 J 800 1,000 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,400 1,305 1,400 95 1,120,300 1,516,356,500 299 2,520.343 1,400 T/J 272,000 1,395 B 500 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,993,000 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 28,100 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 140 145 131 136 -4 574,200 76,570,800 68 42.500 136 T/J 21,800 133 B 3,600 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 156 147 147 147 -9 100 14,700 1 37.668 199 J 1,000 150 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 51 51 1 200 10,200 2 51.000 51 T/J 34,700 50 B 49,100 460 MYOH Samindo Resources Tbk. --U2---1 860 900 860 900 40 194,300 172,080,500 90 107.197 900 T/J 800 885 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,340 2,200 2,320 120 10,825,000 24,810,972,000 2,830 11,605.803 2,320 T/J 157,200 2,310 B 6,200 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 51,400 2,570,000 6 7.516 52 J 50,000 50 T/B 1,300 465 NASA Ayana Land International Tbk. --U9---2 220 220 206 206 -14 34,100 7,091,000 27 200.000 206 T/J 4,300 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 535 500 498 498 -37 1,705,100 849,490,400 191 483.495 498 T/J 667,900 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 147 142 140 142 -5 2,400 340,400 4 84.524 147 J 600 142 T/B 19,800 468 NFCX NFC Indonesia Tbk. --U9---2 1,200 1,200 1,150 1,160 -40 1,565,900 1,856,977,000 65 62.703 1,160 T/J 300 1,150 B 6,300 469 NICK Charnic Capital Tbk. --U9---2 308 318 300 318 10 10,300 3,094,400 4 159.000 310 J 1,900 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 412 406 408 2 521,100 213,044,600 202 125.538 410 J 47,300 408 T/B 89,800 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 143 153 140 142 -1 3,300 463,700 4 135.238 140 J 12,100 133 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 700 0 55,600 39,206,000 28 848.238 715 J 1,400 705 B 200 474 NOBU Bank Nationalnobu Tbk. --U8---1 635 0 0 635 0 0 0 0 169.333 715 J 100 655 B 2,000 475 NRCA Nusa Raya Cipta Tbk. --U6---1 338 338 332 336 -2 1,260,400 423,489,600 30 39.529 338 J 20,600 336 T/B 752,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 54,149,800 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 130 148 129 137 7 2,600 377,400 8 62.273 137 T/J 4,000 129 B 1,100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 3,000,100 1,020,034,000 5 178.947 360 J 200 340 T/B 46,600 479 OCAP Onix Capital Tbk. --U9---2 150 140 140 140 -10 100 14,000 1 70.000 140 T/J 58,800 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 77 73 75 0 2,588,300 192,489,000 353 187.645 76 J 40,000 75 T/B 736,900 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 97 95 96 1 462,900 44,338,600 41 71.111 97 J 918,000 96 T/B 27,500 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,599,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 200 220 187 187 -13 1,012,700 202,544,700 15 51.111 200 J 136,000 187 T/B 2,900 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 68 65 66 0 2,030,100 133,353,000 208 66.000 66 T/J 58,500 65 B 97,800 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 76 70 70 -2 5,800 417,200 7 64.815 75 J 100 70 T/B 200 487 PANR Panorama Sentrawisata Tbk. --U9---1 93 94 87 90 -3 5,694,600 510,507,800 413 53.999 91 J 1,900 89 B 308,100 488 PANS Panin Sekuritas Tbk. --U8---1 745 895 765 855 110 468,200 382,503,000 149 621.818 855 T/J 5,100 815 B 1,000 489 PBID Panca Budi Idaman Tbk. --U3---1 900 975 900 910 10 73,100 66,136,500 39 107.059 910 T/J 15,300 900 B 500 490 PBRX Pan Brothers Tbk. --M4---1 264 270 252 252 -12 243,900 62,591,000 108 446.018 254 J 300 252 T/B 11,000 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 204 218 0 200 42,200 2 145.333 218 T/J 5,100 204 B 1,200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 510 410 420 10 600 265,000 6 210.000 420 T/J 1,900 390 B 100 494 PEGE Panca Global Kapital Tbk. --U9---2 150 170 164 164 14 4,400 722,200 4 354.319 164 T/J 133,100 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,010 1,010 990 1,010 0 6,900 6,920,500 18 84.307 1,015 J 9,400 1,000 B 40,100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 91 84 91 2 45,900 3,909,200 12 113.750 90 J 2,600 84 B 86,600 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 310 296 300 2 10,200 3,075,800 9 400.000 300 T/J 1,500 296 B 300 499 PICO Pelangi Indah Canindo Tbk --U3---2 159 165 158 163 4 120,600 19,512,500 68 25.077 163 T/J 22,300 159 B 1,000 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 466 540 470 535 69 578,800 289,311,800 100 104.390 535 T/J 54,500 530 B 200 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,445,000 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 2,120 2,180 -20 26,500 58,249,000 9 904.602 2,200 J 3,400 2,180 T/B 1,900 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 131 126 127 1 255,900 32,389,200 19 101.600 127 T/J 10,000 126 B 992,700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 735 740 0 3,001,200 2,242,328,000 519 1,232.101 745 J 235,300 740 T/B 354,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 38,300 1,915,000 10 50.000 50 T/J 4,862,100 0 B 0 507 PNIN Paninvest Tbk. --U8---1 790 815 795 810 20 174,900 140,946,000 40 861.336 810 T/J 29,500 805 B 10,000 508 PNLF Panin Financial Tbk. --M8K--1 168 177 167 175 7 17,363,700 3,007,098,600 961 189.148 176 J 1,181,200 175 T/B 472,900 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 590 J 300 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 54 59 54 56 2 224,400 12,599,900 44 41.481 57 J 64,700 56 T/B 200 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 990 980 980 -70 16,300 15,976,000 25 59.939 980 T/J 94,000 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,825 8,200 7,300 7,850 25 28,500 222,087,500 110 1,276.423 7,850 T/J 1,000 7,475 B 700 513 POLU Golden Flower Tbk. --U4---2 705 700 700 700 -5 600 420,000 3 243.056 800 J 100 720 B 1,000 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 50,000 2,500,000 4 0.429 50 T/J 668,100 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 31,100 1,555,000 4 31.736 50 T/J 35,984,100 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,600 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 9,300 465,000 6 33.333 50 T/J 17,158,100 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 660 600 640 45 4,399,700 2,788,447,500 467 42.667 640 T/J 10,900 635 B 54,700 519 PPRE PP Presisi Tbk. --U7---1 196 204 195 204 8 23,749,800 4,748,789,900 3,107 47.442 204 T/J 64,600 202 B 18,700 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,609,500 330,475,000 269 108.108 50 T/J 55,332,500 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 159 140 159 9 15,300 2,170,800 9 89.512 155 J 5,100 154 B 100 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,140 3,120 3,130 0 21,900 68,473,000 35 48.154 3,130 T/J 5,500 3,120 B 1,200 523 PRIM Royal Prima Tbk. --U9---2 280 302 280 280 0 3,600 1,012,200 7 56.000 298 J 1,000 280 T/B 62,900 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 192 188 190 1 9,426,200 1,789,041,800 534 616.423 190 T/J 1,719,700 189 B 543,800 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 122 114 114 114 -8 1,800 205,200 8 11.400 122 J 400 114 T/B 100 526 PSGO Palma Serasih Tbk. --U1---2 110 109 103 107 -3 34,600 3,569,100 25 101.905 106 J 900 103 B 11,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 34,141,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 147 140 146 5 108,000 15,517,600 52 108.148 147 J 17,600 146 T/B 42,400 529 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 530 PTIS Indo Straits Tbk. --U7---1 188 216 177 194 6 20,100 3,707,700 21 20.421 194 T/J 7,600 182 B 1,000 531 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 532 PTPW Pratama Widya Tbk. --U7---2 815 860 810 850 35 5,019,700 4,205,926,500 626 130.769 855 J 189,300 850 T/B 200,000 533 PTRO Petrosea Tbk. --M2---1 1,220 1,245 1,220 1,245 25 816,600 1,006,210,000 383 996.000 1,250 J 17,000 1,245 T/B 33,700 534 PTSN Sat Nusapersada Tbk --M4---1 161 164 160 161 0 4,332,000 699,998,400 454 83.276 162 J 57,900 161 T/B 202,600 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 3,620 3,620 3,620 -80 100 362,000 1 283.922 3,700 J 1,000 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 266 J 400 226 B 1,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 77 73 77 2 34,450,400 2,595,205,400 29,567 73.333 77 T/J 4,361,900 76 B 419,300 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 93 89 90 -3 4,106,500 371,035,000 345 30.000 91 J 5,000 90 T/B 282,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 362 388 364 384 22 439,327,800 166,122,265,600 13,775 1,480.396 386 J 2,399,000 384 T/B 4,163,100 540 PYFA Pyridam Farma Tbk --U5---2 460 500 464 496 36 969,900 472,765,200 253 486.084 498 J 14,000 496 T/B 9,900 541 PZZA Sarimelati Kencana Tbk. --U9---1 725 750 705 725 0 279,200 200,142,500 177 65.909 725 T/J 48,400 720 B 31,200 542 RAJA Rukun Raharja Tbk. --M7---1 95 97 92 95 0 3,496,500 328,750,000 720 326.326 95 T/J 221,800 94 B 33,500 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 630 570 610 40 31,414,600 19,081,903,500 3,107 381.250 610 T/J 1,113,700 605 B 188,600 544 RANC Supra Boga Lestari Tbk. --U9---1 340 340 320 322 -18 44,600 14,349,400 12 64.400 340 J 4,600 322 T/B 65,300 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 17,100 855,000 3 15.994 50 T/J 9,303,500 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 4,600 B 1,700 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 52 53 -1 19,054,900 1,007,831,700 6,820 53.000 53 T/J 1,014,900 52 B 6,427,300 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 274 J 5,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 99 98 99 -1 25,300 2,494,700 6 15.724 99 T/J 31,100 96 B 100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 194 194 194 0 11,200 2,172,800 2 79.492 200 J 500 194 T/B 104,900 551 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---2 426 426 414 426 0 412,100 174,939,600 169 261.350 426 T/J 7,700 424 B 400 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 272 236 236 0 8,600 2,248,600 7 1,846.635 266 J 9,800 238 B 2,200 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 3,300 165,000 4 79.834 50 T/J 961,900 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 166 167 165 166 0 30,200 5,012,300 12 166.000 180 J 24,500 166 T/B 14,800 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,250 1,275 0 110,700 140,550,000 114 500.000 1,275 T/J 1,024,100 1,265 B 100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 170 170 0 30,000 5,100,000 1 68.000 170 T/J 24,000 164 B 100 558 SAFE Steady Safe Tbk --U7---2 192 197 192 196 4 287,100 56,123,500 55 19.733 196 T/J 500 195 B 5,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 138 103 112 9 19,745,800 2,078,490,700 141 140.000 112 T/J 8,400 104 B 21,400 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 414 410 412 0 485,600 200,456,600 122 343.333 412 T/J 1,700 410 B 6,600 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 4,200 210,000 1 42.735 50 T/J 1,565,200 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 107 103 106 0 10,300,800 1,079,538,000 1,011 100.952 106 T/J 42,500 105 B 100,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,400 8,650 B 1,000 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,000 960 965 -35 34,895,500 33,849,002,500 2,740 436.547 965 T/J 145,100 960 B 962,400 566 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 1,977,300 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 91 93 0 15,900 1,487,300 16 62.079 95 J 400 93 T/B 5,800 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 840 870 -30 42,600 36,499,500 31 973.100 860 J 2,400 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 615 615 -25 20,100 12,478,500 15 327.128 635 J 2,200 615 T/B 3,200 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,300 2,320 -20 186,300 431,820,000 26 99.145 2,320 T/J 22,800 2,300 B 20,800 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 6,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 525 525 -35 421,800 238,039,000 170 375.000 555 J 100 0 B 0 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,215 1,240 20 3,303,200 4,086,986,500 1,348 213.793 1,240 T/J 59,300 1,235 B 1,000 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,600 5,100 5,125 -350 66,000 349,615,000 129 58.207 5,200 J 500 5,125 T/B 16,600 576 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---1 202 210 204 204 2 8,783,100 1,805,460,600 443 18.545 206 J 185,000 204 T/B 651,800 578 SINI Singaraja Putra Tbk. --U3---2 800 775 745 775 -25 7,800 5,817,000 8 717.593 745 J 64,500 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,210 1,300 1,200 1,300 90 17,600 22,177,000 11 1.444 1,300 T/J 1,969,500 1,270 B 500 580 SKBM Sekar Bumi Tbk. --U5---2 360 370 370 370 10 100 37,000 1 321.739 364 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. --M6---2 615 575 575 575 -40 179,000 102,925,000 197 82.143 575 T/J 1,519,900 0 B 0 583 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 5,275 5,300 5,150 5,275 0 161,500 846,352,500 28 4,586.957 5,275 T/J 800 5,250 B 100 585 SMAR Smart Tbk. --U1---2 2,780 2,800 2,780 2,780 0 5,200 14,467,000 12 918.522 2,870 J 100 2,780 T/B 500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 284 288 0 12,096,100 3,488,416,600 1,196 51.429 290 J 189,600 288 T/B 31,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,015 995 1,010 10 174,500 175,095,500 43 1,219.807 1,010 T/J 2,900 1,005 B 7,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 98 108 92 92 -6 25,300 2,329,200 4 11.656 92 T/J 70,700 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 143 144 140 144 1 446,100 64,188,700 29 577.895 145 J 2,600 144 T/B 5,700 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,800 9,900 9,700 9,725 -75 7,020,800 68,485,582,500 3,326 3,384.021 9,725 T/J 1,090,400 9,700 B 100,200 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 3,400 612,000 2 93.264 180 T/J 2,500 175 B 300,800 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 83 83 83 0 13,600 1,128,800 7 194.179 83 T/J 33,000 79 B 2,000 594 SMRA Summarecon Agung Tbk. --M6K--1 464 484 462 478 14 39,033,100 18,536,771,000 2,714 785.409 478 T/J 501,000 476 B 449,700 595 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 1,070 1,140 1,100 1,140 70 2,743,800 3,054,199,500 603 3,044.953 1,145 J 22,600 1,140 T/B 12,700 597 SOCI Soechi Lines Tbk. --M7---1 131 134 126 128 -3 13,281,900 1,717,588,000 827 23.273 128 T/J 607,000 127 B 392,100 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 402 400 376 396 -6 8,900 3,504,000 19 143.478 396 T/J 14,500 390 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 218 208 208 9 200 42,600 2 126.061 190 J 14,800 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 280 268 268 -10 4,600 1,234,000 4 120.136 278 J 800 268 T/B 51,500 602 SPTO Surya Pertiwi Tbk. --M9K--2 480 480 478 480 0 464,600 222,971,600 37 41.379 486 J 1,600 478 B 17,600 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 188 180 185 -1 1,034,800 191,599,800 154 105.127 186 J 10,000 185 T/B 55,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 142 133 136 5 184,400 25,130,800 164 145.143 137 J 157,000 136 T/B 2,000 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 154 144 152 10 46,299,700 6,993,262,700 2,506 63.333 153 J 529,300 152 T/B 815,100 606 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 2,816,500 150,748,900 116 9.835 54 T/J 1,289,300 53 B 597,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,770 2,850 30 130,300 367,326,000 107 51.818 2,850 T/J 960,500 2,800 B 4,700 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 312 330 308 320 8 64,513,500 20,645,578,600 3,728 131.282 322 J 141,700 320 T/B 65,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 860 810 835 0 1,143,900 951,359,500 774 124.627 835 T/J 211,600 825 B 65,100 610 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---1 138 138 138 138 0 10,000 1,380,000 1 135.294 137 J 2,500 129 B 200,000 612 STTP Siantar Top Tbk. --U5---2 8,300 8,300 7,725 7,725 -575 37,500 289,747,500 27 4,564.793 7,725 T/J 13,100 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 10,000 500,000 1 0.714 50 T/J 11,731,100 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,850 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,890 2,890 -10 1,100 3,179,000 3 1,864.516 2,900 J 33,300 2,880 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 95 93 93 -1 2,264,300 212,731,700 104 58.125 95 J 43,600 93 T/B 10,500 618 TALF Tunas Alfin Tbk. --U3---2 250 266 266 266 16 100 26,600 1 67.342 266 T/J 200 238 B 3,000 619 TAMA Lancartama Sejati Tbk. --U6---2 163 166 160 165 2 13,400 2,214,600 9 94.286 164 J 100 160 B 5,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 0 0 62 0 0 0 0 566.469 0 J 0 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 40,849,900 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,060 1,060 1,025 1,055 -5 25,504,300 26,649,440,500 2,036 260.494 1,060 J 456,400 1,055 T/B 27,500 624 TBLA Tunas Baru Lampung Tbk. --M5---1 498 520 498 515 17 4,976,300 2,536,645,500 656 117.272 515 T/J 74,100 510 B 76,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 650 590 650 20 7,200 4,558,000 14 92.199 680 J 3,500 590 B 10,000 626 TCID Mandom Indonesia Tbk. --U5---1 7,875 7,875 7,625 7,875 0 600 4,675,000 4 772.422 7,900 J 700 7,850 B 700 627 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,980 5,025 -175 9,964,400 50,455,481,500 5,690 3,641.304 5,025 T/J 200 5,000 B 12,800 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 90 86 88 2 7,608,500 669,835,700 485 38.596 89 J 151,800 87 B 635,700 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,570 1,570 -45 39,500 62,847,000 21 143.379 1,615 J 2,100 1,570 T/B 800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 121 115 116 0 42,825,300 5,042,042,800 1,649 37.419 117 J 1,776,800 116 T/B 2,823,200 631 TFAS Telefast Indonesia Tbk. --U9---2 157 156 147 148 -9 59,300 8,763,500 26 82.222 148 T/J 1,100 147 B 34,200 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 450 432 432 -18 2,300 1,011,600 7 97.897 432 T/J 400 420 B 1,000 633 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,275 6,000 6,275 275 200 1,227,500 2 5,156.545 6,275 T/J 500 6,025 B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 72 69 72 0 785,200 55,171,000 100 36.000 72 T/J 680,600 71 B 1,000 635 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 5,100 193 B 19,900 636 TINS Timah Tbk. --M2K--1 444 468 446 458 14 48,393,700 22,215,222,200 2,748 234.035 460 J 288,300 458 T/B 1,070,000 637 TIRA Tira Austenite Tbk --U9---2 278 0 0 278 0 0 0 0 124.768 278 J 7,800 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 54 55 1 18,300 998,500 5 25.143 54 J 5,000 53 B 500 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,970 4,280 3,770 4,260 290 87,890,000 357,315,034,000 25,120 263.388 4,270 J 243,800 4,260 T/B 103,900 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,270 3,120 3,250 100 174,790,600 563,584,260,000 23,247 1,707.964 3,260 J 3,620,800 3,250 T/B 1,117,100 641 TMAS Temas Tbk. --M7---1 91 98 90 93 2 1,702,800 159,175,000 116 213.901 94 J 80,000 93 T/B 4,200 642 TMPO Tempo Intimedia Tbk. --U9---2 127 150 119 148 21 52,600 6,333,200 13 51.414 145 J 39,800 121 B 800 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 238 224 222 224 -14 800 178,600 3 149.333 236 J 500 224 T/B 1,500 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 336 338 338 338 2 13,400 4,529,200 9 71.326 338 T/J 50,700 320 B 4,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,600 580,000 8 80.475 50 T/J 24,221,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 272 278 272 276 4 3,135,000 863,560,000 220 99.200 276 T/J 1,718,700 274 B 478,400 647 TOTO Surya Toto Indonesia Tbk. --U3---2 216 228 208 208 -8 653,600 136,506,800 40 674.733 228 J 88,100 208 T/B 46,500 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 955 1,005 945 970 15 69,828,900 68,321,214,000 11,018 4,620.588 970 T/J 3,960,600 965 B 64,900 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,325 7,450 7,300 7,400 75 3,675,500 27,215,867,500 1,444 1,711.319 7,400 T/J 11,600 7,375 B 144,200 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 226 B 1,500 651 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---1 122 129 122 129 7 1,900 233,900 9 129.994 123 J 1,100 115 B 1,500 654 TRIN Perintis Triniti Properti Tbk. --U6---2 278 288 264 278 0 15,499,900 4,279,759,000 1,450 139.000 278 T/J 259,600 276 B 101,900 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 242 226 226 226 -16 4,400 994,400 2 75.333 226 T/J 87,800 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 352 366 366 366 14 3,000 1,098,000 1 218.325 390 J 22,500 366 T/B 7,000 658 TRUK Guna Timur Raya Tbk. --U7---2 102 105 100 104 2 2,243,300 231,874,300 129 45.217 105 J 439,300 104 T/B 89,100 659 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 7,500 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,210 1,175 1,200 0 61,500 73,716,000 44 214.072 1,210 J 3,200 1,200 T/B 76,500 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,820 2,680 2,820 0 10,700 29,984,000 10 73.247 2,820 T/J 3,000 2,660 B 600 662 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 700 987,000 4 3,133.333 1,410 T/J 32,900 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,520 1,550 -10 581,000 898,781,000 300 103.333 1,550 T/J 816,800 1,545 B 800 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,520 1,590 1,500 1,565 45 449,400 696,724,500 360 3,034.357 1,570 J 54,400 1,565 T/B 5,500 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,100 3,050 3,050 0 200 615,000 2 112.960 3,250 J 700 3,060 B 900 666 UNIT Nusantara Inti Corpora Tbk --U4---2 139 169 141 144 5 2,400 346,700 7 3.574 166 J 1,100 144 T/B 1,500 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 52 50 50 0 264,700 13,315,000 29 2.375 51 J 300 50 T/B 339,100 668 UNTR United Tractors Tbk. --M9BX-1 15,700 16,575 15,500 16,375 675 6,569,200 107,348,365,000 7,032 19,494.048 16,375 T/J 11,800 16,350 B 300 669 UNVR Unilever Indonesia Tbk. --M5BX-1 7,750 8,200 7,800 8,100 350 27,780,700 223,832,897,500 10,360 207,373.272 8,125 J 62,800 8,100 T/B 1,228,700 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,675 0 50,500 84,529,000 20 139.583 1,675 T/J 42,400 1,665 B 1,700 671 VICO Victoria Investama Tbk. --U8---1 116 108 108 108 -8 2,670,300 288,392,400 4,991 86.400 108 T/J 771,100 0 B 0 672 VINS Victoria Insurance Tbk. --U8---2 109 109 108 109 0 8,100 878,300 19 103.810 109 T/J 3,400 107 B 500 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 600 30,000 4 16.667 50 T/J 51,560,300 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 242 264 250 256 14 4,037,600 1,049,567,600 27 113.242 258 J 1,800 248 B 100 675 VRNA Verena Multi Finance Tbk. --U8---2 134 126 126 126 -8 1,000 126,000 2 127.125 126 T/J 9,600 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 67 65 66 -1 8,900 589,200 8 37.714 66 T/J 11,300 65 B 1,400 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 169 162 167 7 30,161,100 4,994,610,300 1,341 57.586 167 T/J 319,100 166 B 128,200 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 110 114 103 112 2 1,146,000 120,599,100 228 48.892 112 T/J 43,700 111 B 4,500 679 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 20,000 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 131 136 128 134 3 6,847,100 911,674,800 440 20.615 135 J 229,300 134 T/B 246,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,150 1,085 1,145 60 36,526,000 40,904,100,500 4,573 294.304 1,150 J 1,376,800 1,145 T/B 4,566,800 682 WINS Wintermar Offshore Marine Tbk. --U7---1 73 73 68 73 0 49,900 3,403,000 15 19.742 73 T/J 37,300 72 B 200 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 193 189 190 0 281,000 53,370,300 68 28.805 192 J 6,300 190 T/B 200 684 WOOD Integra Indocabinet Tbk. --M5K--1 336 362 336 354 18 63,796,400 22,537,407,800 2,837 136.154 354 T/J 1,235,000 352 B 731,200 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 621,400 31,070,000 16 11.111 50 T/J 8,873,800 0 B 0 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 151 158 151 157 6 41,379,200 6,442,090,800 1,364 32.041 157 T/J 27,700 156 B 125,900 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 688 WTON Wijaya Karya Beton Tbk. --M3K--1 228 238 228 236 8 8,740,900 2,054,410,800 852 40.000 238 J 1,671,900 236 T/B 22,000 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 120,000 6,000,000 5 13.298 50 T/J 1,923,600 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 550 600 600 600 50 100 60,000 1 110.092 515 J 10,500 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 189 180 184 -2 800 147,400 5 87.293 184 T/J 12,400 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 66,400 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 136 145 138 143 7 91,068,400 12,852,137,200 1,337 509.786 143 T/J 492,600 142 B 251,100 694 ZONE Mega Perintis Tbk. --U4---2 416 416 412 416 0 106,000 43,929,800 32 139.597 416 T/J 27,800 410 B 1,700 Total 7,333,857,900 10,083,648,477,200 738,016 4,391,927,500 254,974,100 Jakarta, 02 June 2020 Trading Division