List of Securities Quotation: Date: Wednesday, 03 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 7,350 7,725 7,350 7,700 350 3,576,400 27,003,525,000 1,667 625.529 7,725 J 9,000 7,700 T/B 221,900 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 297,000 14,850,000 27 87.719 50 T/J 10,132,900 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 2,800 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,495 J 5,000 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,475 1,525 1,480 1,500 25 13,768,900 20,716,636,500 4,660 1,829.268 1,505 J 25,800 1,500 T/B 87,300 6 ACST Acset Indonusa Tbk. --U6---1 248 254 246 254 6 1,197,800 301,057,800 193 10.667 254 T/J 4,600 252 B 5,800 7 ADES Akasha Wira International Tbk. --U5---2 895 905 880 885 -10 79,100 70,262,000 56 45.974 900 J 1,000 885 T/B 18,400 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 540 515 535 20 34,716,300 18,472,673,500 2,462 420.158 540 J 483,000 535 T/B 2,541,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,750 6,875 6,500 6,700 -50 218,400 1,471,800,000 436 288.172 6,700 T/J 7,200 6,675 B 20,000 10 ADMG Polychem Indonesia Tbk --U3---1 94 95 92 94 0 1,141,800 107,093,500 143 8.390 95 J 226,400 94 T/B 38,900 11 ADRO Adaro Energy Tbk. CDM2BX-1 1,145 1,180 1,150 1,165 20 89,675,400 104,494,123,500 9,274 105.909 1,170 J 196,900 1,165 T/B 744,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 480 480 480 0 100 48,000 1 436.364 478 J 1,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 420 432 420 432 12 1,103,300 472,904,200 137 39.273 434 J 100 432 T/B 138,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 129 122 124 -1 11,757,600 1,473,818,600 888 202.588 124 T/J 1,600 123 B 1,006,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 109 108 103 104 -5 31,300 3,273,700 17 94.545 107 J 1,200 104 T/B 6,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 54 54 51 51 -3 23,700 1,211,900 16 192.286 51 T/J 170,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,468,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 400 400 400 20 100 40,000 1 52.764 370 J 1,300 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,440 2,520 2,440 2,450 10 14,111,500 34,773,869,000 2,147 1,952.642 2,450 T/J 2,426,100 2,440 B 103,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 141 160 151 160 19 702,500 108,566,300 122 80.000 160 T/J 1,000 158 B 13,600 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 410 420 -20 160,400 70,120,600 7 307.821 420 T/J 9,500 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 390 J 2,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 202 212 202 212 10 800 168,600 2 32.615 250 J 500 216 B 2,600 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 398 J 5,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 266 258 264 -4 600 156,800 4 251.429 264 T/J 4,700 258 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 194 198 181 186 -8 126,300 23,452,700 47 169.091 186 T/J 35,400 184 B 500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 216 240 216 226 10 165,200 37,701,000 72 129.885 234 J 21,000 226 T/B 5,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,120 3,120 0 200 624,000 1 127.347 3,340 J 400 3,000 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 1,990 1,995 1,980 1,995 5 500 991,500 2 105.000 1,990 J 10,900 1,980 B 1,500 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 900 915 875 890 -10 69,400 62,647,000 114 2,271.045 900 J 17,400 890 T/B 1,200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 39,700 1,985,000 12 125.000 50 T/J 21,894,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 424 470 430 430 6 101,600 45,732,000 8 35.833 450 J 100 430 T/B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 580 545 555 0 147,855,500 82,869,763,000 9,354 365.926 560 J 4,078,500 555 T/B 2,826,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 98 98 92 92 -6 383,500 35,636,900 61 5.890 92 T/J 120,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,030 1,000 1,010 0 37,355,300 37,896,318,000 5,973 1,074.285 1,010 T/J 143,600 1,005 B 108,200 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 4,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 138 129 129 129 -9 100 12,900 1 107.500 129 T/J 900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 103 112 103 112 9 62,985,400 6,795,292,600 2,363 30.685 113 J 1,534,400 112 T/B 1,764,800 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---2 680 695 680 695 15 17,200 11,848,000 4 46.333 695 T/J 9,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 800 968,000 1 512.712 1,210 T/J 1,712,800 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 394 394 386 390 -4 1,092,000 426,217,600 127 2,650.717 390 T/J 50,000 388 B 51,300 47 ARTA Arthavest Tbk --U9---2 410 0 0 410 0 0 0 0 237.833 408 J 19,300 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---2 880 900 875 880 0 137,600 121,170,500 49 4,435.037 900 J 28,600 880 T/B 14,400 50 ASBI Asuransi Bintang Tbk. --U8---2 336 380 314 314 -22 117,200 39,761,400 40 238.366 376 J 20,000 314 T/B 500 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,030 980 980 980 -50 300 294,000 2 289.470 980 T/J 10,000 960 B 100 52 ASGR Astra Graphia Tbk. --U9---1 700 720 700 720 20 144,700 102,983,500 46 149.278 725 J 12,500 715 B 500 53 ASII Astra International Tbk. --M4BX-1 4,730 4,950 4,680 4,890 160 76,654,100 366,934,575,000 14,051 3,496.929 4,890 T/J 436,200 4,880 B 63,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 107 114 107 114 7 81,900 8,908,900 25 76.000 116 J 11,100 114 T/B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,110 1,095 1,100 5 35,700 39,273,500 31 2,037.037 1,100 T/J 1,100 1,095 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 468 470 438 438 -30 11,277,900 5,111,623,200 565 417.143 438 T/J 36,300 436 B 213,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 110 122 111 120 10 135,126,900 15,931,599,100 3,511 114.286 121 J 776,900 120 T/B 1,746,000 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,810 1,760 1,685 1,685 -125 16,200 27,923,500 23 657.451 1,760 J 4,700 1,685 T/B 11,700 59 ASSA Adi Sarana Armada Tbk. --M7K--1 400 410 382 384 -16 8,689,400 3,411,745,200 557 98.462 386 J 510,800 384 T/B 207,600 60 ATIC Anabatic Technologies Tbk. --U9---1 825 825 770 770 -55 200 159,500 2 110.000 820 J 100 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 800 830 805 825 25 2,801,700 2,304,125,500 621 746.134 830 J 143,200 825 T/B 210,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,200 110,000 5 50.000 50 T/J 4,878,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 43,199,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 408 418 388 418 10 25,300 10,349,600 20 308.180 420 J 1,100 392 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 51 54 1 593,500 31,435,300 46 21.600 54 T/J 153,400 52 B 47,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 920 980 920 980 60 2,500 2,324,000 3 1,225.000 975 J 5,500 870 B 300 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 106,000 5,300,000 3 33.333 50 T/J 1,778,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,500 1,075,000 5 33.333 50 T/J 61,948,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 580 570 580 -10 16,800 9,643,500 11 7,522.698 585 J 3,300 565 B 1,800 70 BAYU Bayu Buana Tbk --U9---2 1,015 0 0 1,015 0 0 0 0 125.199 1,000 J 1,000 950 B 2,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 26,800 28,900 27,000 28,900 2,100 55,934,700 1,587,358,392,500 30,546 16,514.286 28,900 T/J 1,548,400 28,850 B 400 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 64 66 0 9,500 617,600 13 52.800 68 J 4,000 66 T/B 100 73 BBKP Bank Bukopin Tbk. --M8---1 149 164 150 158 9 163,302,000 25,721,167,200 5,148 46.872 159 J 1,325,000 158 T/B 1,303,700 74 BBLD Buana Finance Tbk. --U8---2 412 422 408 422 10 21,600 9,102,000 18 167.710 430 J 100 422 T/B 78,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,100 1,105 5 669,000 738,125,000 35 80.072 1,110 J 69,600 1,105 T/B 1,100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,970 4,190 3,880 4,130 160 138,504,300 562,038,010,000 21,891 19.864 4,130 T/J 5,025,100 4,100 B 27,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,180 3,280 3,010 3,100 -80 438,099,000 1,372,711,292,000 60,664 3,542.857 3,110 J 774,200 3,100 T/B 11,113,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 500 25,000 1 21.739 50 T/J 1,784,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 165 159 162 0 13,445,500 2,194,491,200 2,338 135.000 162 T/J 133,300 161 B 6,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 925 1,085 950 1,010 85 602,739,800 609,578,473,000 40,214 131.739 1,015 J 2,920,000 1,010 T/B 4,605,300 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 222 222 2 2,100 466,200 2 226.023 224 J 1,300 220 B 100,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 171 167 171 0 241,500 41,003,200 44 484.941 171 T/J 75,200 170 B 10,100 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 3,000 150,000 3 45.455 50 T/J 5,641,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,500 2,590 2,500 2,540 40 2,725,800 6,906,622,000 965 1.434 2,540 T/J 15,900 2,530 B 4,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 226 216 222 2 1,709,300 377,156,200 196 65.294 224 J 75,300 222 T/B 43,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 14,600 730,000 7 217.306 50 T/J 605,632,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 695 700 695 700 5 6,600 4,610,000 5 466.667 700 T/J 10,100 690 B 4,500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 254 248 250 -2 2,901,400 729,646,000 388 238.095 252 J 31,500 250 T/B 143,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 115 105 115 8 115,449,700 12,683,713,100 3,580 67.647 116 J 332,400 115 T/B 673,500 91 BFIN BFI Finance Indonesia Tbk. --M8---1 306 312 306 310 4 812,500 249,573,200 129 1,588.603 310 T/J 39,300 308 B 34,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 175,800 8,790,000 7 48.544 50 T/J 1,061,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 384 390 382 388 4 112,106,600 43,350,838,000 1,936 376.699 390 J 394,800 388 T/B 67,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 844,200 42,210,000 45 146.220 50 T/J 27,334,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 188 175 188 0 8,500 1,507,400 9 18.800 187 J 2,700 176 B 500 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,600 1,030,000 6 12.286 50 T/J 403,700 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,015 1,020 990 1,000 -15 221,600 221,219,500 36 564.985 1,005 J 200,000 1,000 T/B 15,600 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,700 335,000 11 35.714 50 T/J 46,870,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,800 90,000 2 20.851 50 T/J 504,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,035 1,125 1,040 1,115 80 7,194,000 7,836,541,500 1,212 17.154 1,115 T/J 170,600 1,110 B 4,800 101 BISI BISI International Tbk. --U1---1 895 920 890 920 25 98,400 88,591,500 41 460.000 920 T/J 28,600 900 B 300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 810 770 790 15 12,904,400 10,204,339,000 2,564 131.667 790 T/J 220,100 785 B 23,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 490 500 490 496 6 11,626,700 5,767,425,400 2,324 115.349 498 J 475,200 496 T/B 185,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 400 20,000 1 41.667 50 T/J 233,000 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 776,200 38,810,000 48 3.455 50 T/J 247,508,500 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 65 66 0 327,800 22,353,600 29 151.446 68 J 12,400 66 T/B 672,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,100 155,000 2 0.658 50 T/J 136,078,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 505 505 -5 96,100 48,676,000 101 388.462 510 J 9,500 505 T/B 1,400 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 268 308 264 282 14 30,600 8,564,000 33 88.125 282 T/J 127,700 274 B 500 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,620 4,950 4,590 4,860 240 148,303,900 714,793,876,000 22,748 1,464.442 4,860 T/J 1,617,100 4,850 B 914,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 62 50 52 0 193,200 9,829,500 47 10.400 52 T/J 2,200 51 B 400 113 BMTR Global Mediacom Tbk. --M9K--1 193 206 194 204 11 77,194,000 15,454,332,800 2,767 166.043 206 J 1,721,700 204 T/B 1,894,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 290 286 290 4 120,700 35,002,200 5 181.250 290 T/J 109,500 286 B 135,100 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 4 0.172 50 T/J 73,279,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 710 675 710 35 14,655,800 10,268,205,000 1,538 5.242 710 T/J 1,607,200 705 B 318,400 117 BNII Bank Maybank Indonesia Tbk. --U8---1 154 165 155 159 5 1,332,600 211,831,400 176 1.894 161 J 56,500 159 T/B 60,600 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,265 1,265 -10 33,446,400 42,456,453,000 904 13.773 1,265 T/J 624,900 1,260 B 1,778,500 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,595 1,615 1,590 1,600 5 57,278,700 91,625,885,000 2,470 1,553.398 1,600 T/J 20,200 1,595 B 139,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 195 159 195 27 134,000 24,712,900 82 111.429 195 T/J 19,700 185 B 130,000 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 625 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 83 77 79 -3 6,262,600 492,781,800 548 19.750 79 T/J 67,200 78 B 500,600 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 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 80 85 75 80 0 35,600 2,697,300 11 80.000 80 T/J 21,700 76 B 2,500 126 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---1 320 334 312 320 0 107,973,200 35,012,688,800 9,635 62.745 322 J 1,709,800 320 T/B 721,400 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,767,100 188,355,000 54 7.874 50 T/J 51,558,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,060 J 5,100 930 B 149,900 130 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,380 1,310 1,340 0 79,036,400 106,257,967,000 8,751 523.990 1,340 T/J 674,800 1,330 B 400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 820 685 790 120 214,544,300 161,336,594,500 10,433 154.749 795 J 2,636,300 790 T/B 3,133,800 132 BSIM Bank Sinarmas Tbk. --U8---1 470 482 460 478 8 3,600 1,693,800 7 326.015 470 J 37,700 460 B 29,900 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,210 1,225 1,165 1,185 -25 67,800 80,774,000 56 60.769 1,190 J 300 1,185 T/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 50 50 50 0 100 5,000 1 383.083 50 T/J 125,328,200 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---2 149 145 145 145 -4 15,000 2,175,000 3 484.253 160 J 1,800 143 B 100 138 BTPN Bank BTPN Tbk. --U8---1 1,875 2,170 1,890 2,020 145 1,097,400 2,192,258,000 505 391.047 2,020 T/J 600 2,010 B 25,500 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,050 3,180 2,980 3,100 50 32,431,100 100,430,444,000 7,683 317.949 3,110 J 69,600 3,100 T/B 177,000 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 84 84 -3 395,600 33,703,100 73 45.526 85 J 100,000 84 T/B 65,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 870 900 810 815 -55 97,700 82,304,500 63 138.136 865 J 200 815 T/B 63,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 222 224 216 220 -2 102,810,400 22,599,147,200 2,668 21.514 220 T/J 476,600 218 B 25,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,620,600 231,030,000 118 2.902 50 T/J 678,116,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 55 56 -1 17,400 975,400 11 43.077 57 J 500 56 T/B 10,000 145 BVIC Bank Victoria International Tbk. --U8---1 69 70 69 69 0 509,800 35,203,200 36 65.246 69 T/J 2,800 68 B 65,200 146 BWPT Eagle High Plantations Tbk. --U1---1 77 83 77 82 5 24,582,900 1,985,676,900 1,005 17.934 83 J 3,359,000 82 T/B 1,850,200 147 BYAN Bayan Resources Tbk. --U2---1 14,450 0 0 14,450 0 0 0 0 249.138 14,450 J 23,500 13,450 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 274,000 13,700,000 36 29.762 50 T/J 727,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 210 2 200,800 41,807,000 128 63.636 210 T/J 313,800 208 B 78,500 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 314 308 310 -2 49,173,100 15,339,881,000 318 300.971 312 J 282,000 310 T/B 70,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 62 50 50 0 160,972,100 8,435,803,400 2,367 28.571 50 T/J 2,435,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 350 388 360 388 38 65,700 25,052,000 13 708.844 362 J 2,600 332 B 1,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 460 480 450 480 20 8,865,300 4,175,640,400 927 137.143 480 T/J 187,800 478 B 311,300 155 CASS Cardig Aero Services Tbk. --U7---2 175 175 165 166 -9 2,458,800 409,989,100 115 41.500 168 J 5,900 165 B 7,200 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 122 129 115 115 -7 12,777,400 1,573,312,800 1,288 71.875 126 J 500 115 T/B 105,500 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 258 244 252 2 628,000 155,507,400 65 100.800 254 J 500 244 B 343,700 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,705 1,685 1,705 15 327,600 556,522,000 49 352.273 1,705 T/J 159,600 1,700 B 70,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 537,100 28,517,700 51 339.200 54 J 434,300 53 T/B 249,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 190 176 180 0 273,000 50,047,500 56 14.085 180 T/J 66,300 179 B 21,900 161 CINT Chitose Internasional Tbk. --U5---2 276 274 270 274 -2 19,500 5,300,600 3 83.030 274 T/J 900 262 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 0 0 1,750 0 0 0 0 6,350.243 1,750 J 300 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 51 -1 200 10,300 2 42.500 52 J 19,300 51 T/B 59,600 164 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 1,890 J 500 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 462 480 460 480 18 12,567,300 5,893,445,200 1,611 2,086.957 482 J 218,700 480 T/B 934,300 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 700 675 690 15 38,500 26,419,500 19 345.000 695 J 9,700 690 T/B 6,700 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,400 1,400 1,400 45 200 280,000 2 133.964 1,490 J 300 1,400 T/B 36,800 169 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 0 100 5,000 1 3.288 50 T/J 88,430,700 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 0 472.727 258 J 1,000 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 780 815 730 815 35 3,700 2,883,000 9 411.616 845 J 200 815 T/B 1,100 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 10,643,300 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,350 5,825 6,000 200 15,655,400 94,826,850,000 5,462 27,326.137 6,000 T/J 232,000 5,950 B 300 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,300 1,565,000 4 40.000 50 T/J 18,424,200 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,500 75,000 2 45.455 50 T/J 124,603,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100 35,000 1 176.620 348 J 100 330 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 12,500 625,000 3 16.667 50 T/J 1,075,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 195 195 186 193 -2 111,500 21,454,700 14 98.469 193 T/J 1,000 192 B 20,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 252 254 240 244 -8 254,900 62,316,400 62 195.200 250 J 42,500 244 T/B 73,500 182 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-1 605 685 610 665 60 101,925,500 65,602,350,000 5,198 148.890 665 T/J 6,405,500 660 B 1,472,300 184 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 45,000 2,254,500 9 2.105 51 J 3,200 50 T/B 5,100 185 DADA Diamond Citra Propertindo Tbk. --U6---2 166 167 158 158 -8 22,384,200 3,639,966,400 1,439 154.902 158 T/J 99,300 157 B 326,300 186 DART Duta Anggada Realty Tbk. --U6---1 292 292 272 292 0 10,400 2,832,800 5 53.980 292 T/J 133,400 272 B 900 187 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 2,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 85 87 80 86 1 5,537,900 470,829,400 430 57.333 86 T/J 179,000 85 B 54,300 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,830 1,830 5 3,500 6,405,000 3 3,673.076 1,830 T/J 1,200 1,825 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 200,155,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 372 394 346 394 22 30,800 11,736,400 13 342.609 394 T/J 46,000 346 B 2,500 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,510,500 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---1 214 220 212 220 6 184,100 40,373,400 36 38.337 220 T/J 90,400 218 B 46,100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,370 1,100 1,145 0 1,441,100 1,756,360,000 613 38.814 1,145 T/J 4,400 1,130 B 26,600 196 DKFT Central Omega Resources Tbk. --M2---2 92 94 86 94 2 1,162,400 107,527,400 147 241.459 94 T/J 218,300 92 B 59,900 197 DLTA Delta Djakarta Tbk. --U5---1 4,320 4,390 4,320 4,370 50 12,400 53,769,000 16 26,122.303 4,380 J 2,500 4,370 T/B 2,000 198 DMAS Puradelta Lestari Tbk. --M6K--1 145 157 143 155 10 230,380,100 34,724,446,900 6,771 73.810 155 T/J 1,452,400 154 B 976,100 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 93 90 90 0 10,930,400 990,075,100 597 39.130 91 J 589,800 90 T/B 822,600 200 DMND Diamond Food Indonesia Tbk. --U5---1 970 980 960 960 -10 19,800 19,153,000 48 104.918 965 J 2,800 960 T/B 13,900 201 DNAR Bank Oke Indonesia Tbk. --U8---1 140 140 140 140 0 100 14,000 1 127.273 0 J 0 141 B 21,100 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 300 1,050,000 2 3,074.518 3,500 T/J 10,200 3,480 B 2,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 130 136 127 135 5 56,925,700 7,581,520,900 1,676 182.768 136 J 1,609,900 135 T/B 327,000 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 272 218 272 54 14,500 3,211,000 7 88.375 266 J 16,000 264 B 200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 110 80 107 23 17,200 1,555,200 14 19.455 107 T/J 23,000 106 B 300 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 71 75 70 75 4 131,600 9,604,700 56 42.684 75 T/J 65,400 72 B 17,900 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 314 316 312 316 2 894,500 281,662,600 48 85.405 316 T/J 958,500 314 B 79,600 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 540 625 545 550 10 1,074,600 614,446,500 336 108.911 550 T/J 3,700 545 B 20,800 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 4,450 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,230 2,190 2,190 10 2,900 6,362,000 12 806.121 2,190 T/J 2,500 2,180 B 52,700 212 DWGL Dwi Guna Laksana Tbk. --U9---2 246 246 230 246 0 154,700 37,871,400 21 164.000 246 T/J 3,300 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 51 0 2,076,900 104,075,600 77 14.571 51 T/J 717,700 50 B 211,100 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 52 0 1,420,700 73,784,600 83 39.098 53 J 264,300 52 T/B 28,800 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 400 266,000 2 16.420 665 T/J 99,700 630 B 1,500 216 EKAD Ekadharma International Tbk. --U3---1 950 980 955 980 30 795,300 766,228,000 294 2,487.815 995 J 9,000 980 T/B 6,100 217 ELSA Elnusa Tbk. --M2K--1 202 218 202 216 14 156,511,700 33,101,388,600 5,255 54.000 218 J 9,370,500 216 T/B 901,500 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 10.308 50 T/J 630,782,500 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 5,000 4,990 4,660 4,660 -340 4,300 21,135,000 7 647.222 4,930 J 100 4,660 T/B 1,900 221 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 50 0 42,388,900 2,138,643,000 948 4.169 51 J 7,356,300 50 T/B 2,793,600 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 83 89 3 71,134,300 6,200,173,000 2,575 24.054 90 J 2,157,500 89 T/B 519,300 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,730 1,730 1,730 0 2,200 3,806,000 4 1,210.391 1,845 J 100 1,730 T/B 3,300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,335 1,260 1,285 25 33,095,000 43,013,579,000 5,924 128.500 1,290 J 151,600 1,285 T/B 1,651,200 225 ERTX Eratex Djaja Tbk. --U4---2 126 126 120 126 0 700 85,200 2 53.478 126 T/J 43,500 118 B 10,200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 165 163 164 0 92,600 15,098,400 19 100.613 165 J 269,800 164 T/B 1,100 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 157 149 155 6 3,828,300 583,437,200 372 288.581 155 T/J 406,000 154 B 2,500 228 ESTA Esta Multi Usaha Tbk. --U9---2 93 93 90 91 -2 135,900 12,282,600 39 75.833 91 T/J 13,500 90 B 32,600 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 193,200 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 73 80 68 78 5 1,023,800 72,879,500 77 6.424 78 T/J 93,300 77 B 28,000 231 EXCL XL Axiata Tbk. --M7BX-1 2,570 2,600 2,540 2,580 10 11,365,900 29,242,433,000 4,217 130.937 2,580 T/J 1,664,100 2,570 B 517,900 232 FAST Fast Food Indonesia Tbk. --U9---2 925 950 925 930 5 164,000 152,721,500 98 2,925.172 935 J 2,100 925 B 48,700 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,800 6,400 6,400 -450 1,700 11,172,500 6 1,466.679 6,800 J 100 6,500 B 500 234 FILM MD Pictures Tbk. --U9---1 185 189 175 189 4 2,938,500 539,815,300 306 90.000 189 T/J 226,100 186 B 18,500 235 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---2 117 121 117 118 1 2,457,400 290,744,900 276 23.600 118 T/J 100,000 117 B 396,700 237 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 55 58 52 52 -3 12,300 643,100 12 50.980 54 J 5,000 52 T/B 63,100 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 800 790 800 120 2,100 1,672,000 3 800.000 700 J 500 635 B 100 240 FOOD Sentra Food Indonesia Tbk. --U5---2 85 87 80 84 -1 455,100 37,633,300 113 62.222 85 J 2,000 83 B 7,300 241 FORU Fortune Indonesia Tbk --U9---2 80 0 0 80 0 0 0 0 61.538 89 J 300 77 B 1,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,930,800 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 91 100 89 95 4 1,859,200 176,771,100 160 28.816 96 J 20,000 95 T/B 80,200 244 FREN Smartfren Telecom Tbk. --U7---1 96 100 96 98 2 63,343,500 6,197,843,000 1,909 5.444 98 T/J 4,897,200 97 B 2,819,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 112 102 107 -1 6,800 729,200 12 97.273 107 T/J 2,700 103 B 2,100 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,209,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 52 52 0 154,500 8,134,400 15 32.500 54 J 102,800 52 T/B 199,200 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 0 0 1,570 0 0 0 0 1,256.000 1,565 J 100 0 B 0 249 GEMA Gema Grahasarana Tbk. --U9---2 364 356 342 356 -8 45,000 15,640,000 5 791.111 356 T/J 15,000 342 B 3,000 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 47,500 48,400 47,550 48,175 675 1,567,300 75,449,297,500 4,246 1,880.000 48,175 T/J 27,100 48,150 B 8,300 252 GGRP Gunung Raja Paksi Tbk. --U3---2 282 300 282 290 8 42,000 12,188,200 9 34.524 298 J 8,900 290 T/B 200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 1,750 1,750 1,750 0 100 175,000 1 149.573 1,690 J 10,000 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 256 240 246 -4 60,975,800 15,088,606,200 4,330 33.069 248 J 1,247,400 246 T/B 3,600 255 GJTL Gajah Tunggal Tbk. --M4---1 364 380 360 374 10 6,446,400 2,399,653,200 837 73.425 374 T/J 66,700 372 B 22,500 256 GLOB Global Teleshop Tbk. --U9---2 220 218 218 218 -2 23,200 5,057,600 4 18.957 206 J 1,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 228 254 218 254 26 44,000 11,074,800 14 112.389 254 T/J 3,000 228 B 1,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 83 78 80 1 13,835,200 1,115,573,200 576 20.000 81 J 740,500 80 T/B 1,155,700 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 181 181 0 300 54,300 1 107.101 198 J 400 181 T/B 800 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,295 1,280 1,290 5 518,500 668,253,000 208 100.389 1,295 J 9,600 1,285 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 849,900 42,518,500 40 21.999 51 T/J 332,700 50 B 823,800 264 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---2 111 0 0 111 0 0 0 0 8.930 110 J 5,000 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 78 90 75 87 9 44,700 3,506,000 17 75.652 87 T/J 33,100 78 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 86 79 85 2 78,800 6,661,200 15 34.000 85 T/J 32,700 83 B 18,600 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 14,339,900 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,495,000 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 0 0 525 0 0 0 0 100.000 520 J 600 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 3,200 3,250 3,190 3,230 30 500,100 1,606,817,000 173 87.297 3,230 T/J 107,900 3,190 B 1,100 274 HELI Jaya Trishindo Tbk. --U7---2 195 220 182 190 -5 58,800 12,051,900 28 172.727 216 J 20,000 190 T/B 4,800 275 HERO Hero Supermarket Tbk. --U9---1 890 960 900 900 10 14,900 13,421,000 7 1,878.601 900 T/J 239,500 890 B 1,600 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,130 3,010 3,100 90 472,600 1,464,851,000 139 948.999 3,130 J 5,300 3,100 T/B 10,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 530 535 5 10,800 5,724,500 2 823.077 535 T/J 24,000 500 B 300 278 HKMU HK Metals Utama Tbk. --U9---1 67 75 66 69 2 145,948,500 10,250,793,900 3,049 30.000 69 T/J 11,339,400 68 B 3,482,000 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,845 1,910 1,840 1,850 5 50,478,200 94,303,184,500 7,605 9,235.224 1,855 J 131,400 1,850 T/B 6,051,600 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 705 680 690 0 21,063,000 14,619,002,500 1,690 222.581 695 J 281,900 690 T/B 1,311,200 281 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 74 0 0 74 0 0 0 0 40.000 74 J 3,000 71 B 900 283 HRME Menteng Heritage Realty Tbk. --U9---2 140 131 131 131 -9 253,900 33,260,900 66 124.762 131 T/J 2,430,200 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 234 240 0 78,500 18,371,800 4 80.000 240 T/J 253,400 238 B 1,500 285 HRUM Harum Energy Tbk. --M2K--1 1,240 1,365 1,250 1,300 60 709,800 918,307,000 448 25.000 1,300 T/J 28,300 1,280 B 6,500 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 40,139,000 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 0 J 0 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 200 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,475 8,800 8,400 8,500 25 38,866,800 333,509,770,000 19,540 315.107 8,500 T/J 237,100 8,475 B 808,900 290 ICON Island Concepts Indonesia Tbk. --U9---2 53 53 52 53 0 28,300 1,476,700 7 101.735 54 J 5,000 53 T/B 900 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 160 120 155 31 1,308,700 184,768,900 259 12.109 156 J 1,400 155 T/B 96,900 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 143 145 142 145 2 579,000 83,090,900 84 138.095 146 J 113,300 145 T/B 3,900 293 IFSH Ifishdeco Tbk. --U2---2 256 300 250 300 44 96,800 28,955,000 5 68.182 300 T/J 933,500 250 B 10,000 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 244 240 244 4 124,600 30,112,200 14 159.477 244 T/J 46,700 234 B 2,400 295 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 0 200 10,000 2 14.286 50 T/J 13,256,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 422 440 422 440 18 1,877,700 812,803,400 351 366.667 442 J 189,400 440 T/B 32,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 256 256 256 256 0 1,300 332,800 2 23.216 256 T/J 14,700 242 B 100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 535 505 520 20 2,102,900 1,086,059,500 428 69.810 525 J 24,700 520 T/B 38,000 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 131 140 122 133 2 10,517,600 1,371,491,200 513 26.600 134 J 3,800 133 T/B 23,700 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,130 1,135 1,120 1,135 5 660,300 748,503,000 30 298.684 1,140 J 40,100 1,130 B 11,100 302 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,030 1,000 1,020 10 2,171,100 2,199,303,500 709 408.000 1,020 T/J 53,100 1,015 B 18,100 303 INAI Indal Aluminium Industry Tbk. --U3---2 366 378 364 378 12 20,500 7,620,600 8 138.006 374 J 1,000 350 B 5,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 40.650 50 T/J 1,545,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 396 386 370 386 -10 300 114,200 2 41.748 388 J 30,600 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,020 2,840 2,880 -50 23,761,500 68,834,789,000 5,639 1,175.510 2,890 J 195,100 2,880 T/B 1,100,900 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,025 6,275 6,025 6,200 175 24,004,300 147,679,640,000 11,010 1,061.299 6,200 T/J 642,600 6,175 B 600 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 83 72 79 2 449,400 35,275,800 138 71.818 80 J 4,500 79 T/B 2,700 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,320 2,400 2,320 2,360 40 22,900 53,238,000 16 317.849 2,370 J 1,000 2,240 B 5,000 310 INDS Indospring Tbk. --M4---1 1,915 1,920 1,915 1,915 0 5,000 9,575,500 5 179.531 1,920 J 100 1,915 T/B 5,100 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 1,500 50 B 500 312 INDY Indika Energy Tbk. --M2K--1 650 730 655 705 55 40,807,900 28,315,163,500 4,330 23.898 710 J 186,400 705 T/B 675,900 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,750 6,000 5,600 6,000 250 10,994,500 64,131,160,000 6,290 309.172 6,000 T/J 12,000 5,975 B 9,800 314 INOV Inocycle Technology Group Tbk. --M3---2 300 316 280 302 2 23,200 6,708,800 41 120.800 300 J 1,100 282 B 300 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 187,000 9,366,000 25 0.291 51 T/J 43,800 50 B 2,800 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 690 720 15 12,300 8,763,000 14 685.714 705 J 12,500 660 B 1,700 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,150 2,960 3,130 -50 330,000 1,039,033,000 31 1,134.058 3,090 J 1,500 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 845 J 400 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 258 256 244 256 -2 2,700 690,000 6 180.458 256 T/J 30,700 252 B 15,000 320 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 27,000 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,500 13,975 12,825 13,400 -100 3,827,200 50,944,400,000 4,455 536.000 13,425 J 10,000 13,400 T/B 590,800 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 340 354 340 354 14 2,672,300 928,299,800 470 21.585 356 J 35,600 354 T/B 52,300 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 184 176 183 6 142,500 25,319,500 34 48.158 183 T/J 67,000 177 B 67,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 66 63 66 1 9,900 643,500 12 31.429 66 T/J 5,000 65 B 2,600 325 IPTV MNC Vision Networks Tbk. --U9---1 382 382 376 382 0 15,152,400 5,755,281,600 12,205 159.167 382 T/J 1,192,500 380 B 685,000 326 IRRA Itama Ranoraya Tbk. --U9---2 545 550 540 550 5 7,648,000 4,155,131,500 1,291 147.059 550 T/J 98,500 545 B 123,300 327 ISAT Indosat Tbk. --M7K--1 2,070 2,140 2,060 2,060 -10 9,120,000 19,079,759,000 3,448 147.143 2,060 T/J 344,300 2,050 B 378,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 125 119 125 4 6,482,500 799,467,900 443 42.373 125 T/J 41,700 124 B 125,000 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,925 1,855 1,855 -50 639,100 1,207,007,500 521 843.182 1,885 J 300 1,855 T/B 28,900 330 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 8,475 8,825 8,475 8,825 350 4,258,900 37,021,535,000 4,338 63.036 8,850 J 21,900 8,825 T/B 51,600 332 JAST Jasnita Telekomindo Tbk. --U7---2 104 105 97 102 -2 7,722,400 791,552,000 630 41.463 103 J 277,200 102 T/B 471,500 333 JAWA Jaya Agra Wattie Tbk. --U1---1 67 80 69 75 8 27,800 2,083,400 5 15.000 75 T/J 9,400 74 B 200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 60 58 59 -2 442,300 26,162,400 177 20.486 59 T/J 25,300 58 B 294,200 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 900 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 161,789,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 550 458 458 2 400 210,800 3 259.799 550 J 2,900 458 T/B 2,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,395,400 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 195 184 182 183 -12 37,200 6,783,200 21 130.714 182 J 33,000 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 1,225 1,000 1,165 185 315,554,300 350,943,189,500 29,382 318.480 1,165 T/J 1,022,100 1,160 B 141,300 342 JRPT Jaya Real Property Tbk. --M6K--1 416 428 416 426 10 1,452,500 615,213,600 251 409.615 426 T/J 1,324,600 424 B 513,000 343 JSKY Sky Energy Indonesia Tbk. --U4---1 79 80 76 76 -3 5,760,900 442,975,700 641 38.000 76 T/J 289,400 75 B 825,600 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,820 3,980 3,840 3,940 120 29,669,800 116,324,316,000 7,726 232.338 3,950 J 641,400 3,940 T/B 216,900 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 400 930 B 200 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 760 765 15 944,800 721,829,000 45 1,700.000 765 T/J 995,900 760 B 4,800 347 KAEF Kimia Farma Tbk. --M5---1 1,180 1,190 1,170 1,185 5 4,281,600 5,055,306,000 1,266 1,185.000 1,190 J 336,300 1,185 T/B 96,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 53 50 50 0 140,100 7,145,400 13 8.464 52 J 2,300 50 T/B 280,000 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 404,800 20,240,000 33 33.333 50 T/J 374,900 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 308 292 302 8 30,017,200 9,016,698,000 4,850 302.000 304 J 120,900 302 T/B 38,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 388 388 376 386 -2 1,676,000 642,348,600 302 46.902 386 T/J 295,300 384 B 124,000 352 KBLM Kabelindo Murni Tbk. --U4---2 290 328 288 318 28 22,000 6,883,200 36 10.600 324 J 65,700 318 T/B 100 353 KBLV First Media Tbk. --U9---2 308 382 308 382 74 2,700 839,000 4 101.612 378 J 2,300 376 B 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---2 795 800 780 780 -15 14,600 11,459,000 13 195.000 790 J 200 750 B 8,500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 274 288 270 280 6 2,581,800 718,668,600 74 70.707 280 T/J 19,800 270 B 2,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 845 850 -10 204,900 174,280,000 83 113.333 860 J 200 850 T/B 21,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 177,200 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 202 202 202 202 0 7,300 1,474,600 6 42.886 216 J 4,000 202 T/B 2,800 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 146 160 146 154 8 4,693,000 708,850,100 303 5.343 155 J 6,600 154 T/B 18,600 361 KINO Kino Indonesia Tbk. XDM5---1 2,660 2,690 2,640 2,650 -10 1,078,200 2,882,406,000 416 69.737 2,670 J 10,000 2,650 T/B 7,300 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 0 0 165 0 0 0 0 55.000 220 J 1,000 166 B 3,300 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 234 186 200 0 378,500 71,316,600 153 701.754 200 T/J 72,800 191 B 1,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,425 1,385 1,415 30 62,660,000 88,333,376,500 5,327 13,800.839 1,415 T/J 1,889,500 1,410 B 204,700 366 KMTR Kirana Megatara Tbk. --U3---2 240 240 234 236 -4 17,000 3,996,800 12 51.528 238 J 100 234 B 3,600 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 92 90 92 1 110,400 10,087,400 34 23.000 92 T/J 1,000 91 B 20,800 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 100 100 0 100 10,000 1 67.647 128 J 100 101 B 10,100 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 530 428 428 0 7,300 3,134,600 6 90.105 416 J 3,000 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 560 560 555 560 0 20,600 11,535,000 12 141.772 560 T/J 7,000 545 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 660 680 620 665 5 7,134,600 4,742,759,000 311 332.500 675 J 500 630 B 1,000 372 KPAL Steadfast Marine Tbk. --U4---1 55 65 52 58 3 17,112,300 1,028,724,200 1,110 50.435 58 T/J 38,100 57 B 346,400 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 630,300 31,736,100 78 29.762 50 T/J 475,200 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 663,000 75,419,400 38 245.304 114 T/J 5,071,300 113 B 300,000 375 KRAH Grand Kartech Tbk. --U4---2 498 620 498 620 122 3,700 1,959,800 5 225.455 620 T/J 9,900 615 B 200 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 192 208 192 204 12 96,101,400 19,097,719,600 5,712 25.362 206 J 808,800 204 T/B 21,141,900 377 KREN Kresna Graha Investama Tbk. --U9---1 77 100 78 96 19 362,778,200 33,764,643,400 11,256 998.752 97 J 1,175,400 96 T/B 10,937,400 378 LAND Trimitra Propertindo Tbk. --U6---2 296 348 306 330 34 187,100 61,910,000 21 84.615 330 T/J 42,000 292 B 1,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,382,000 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---2 356 356 354 356 0 22,100 7,850,000 3 171.154 356 T/J 116,500 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,100 55,000 2 7.806 50 T/J 19,987,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 4,620 B 100 384 LINK Link Net Tbk. --M9---1 2,510 2,530 2,490 2,490 -20 730,500 1,831,175,000 1,075 155.625 2,510 J 18,400 2,490 T/B 20,600 385 LION Lion Metal Works Tbk. --U3---1 234 226 226 226 -8 11,800 2,666,800 5 141.543 226 T/J 38,300 224 B 1,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 566,000 28,300,000 56 15.714 50 T/J 1,501,800 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 90 82 88 0 11,600 1,023,800 13 12.841 88 T/J 1,400 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 250 250 250 250 0 1,000 250,000 3 34.722 250 T/J 1,600 240 B 2,300 389 LPCK Lippo Cikarang Tbk --U6---1 730 760 715 750 20 1,298,600 963,247,500 262 84.560 755 J 5,000 750 T/B 40,900 390 LPGI Lippo General Insurance Tbk. --U8---1 3,970 0 0 3,970 0 0 0 0 178.427 3,890 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 210 200 200 200 -10 1,800 360,000 2 91.228 208 J 38,600 200 T/B 8,700 392 LPKR Lippo Karawaci Tbk. --M6K--1 179 182 174 176 -3 40,147,700 7,110,837,400 3,044 56.833 176 T/J 853,200 175 B 1,055,400 393 LPLI Star Pacific Tbk --U9---2 78 87 73 77 -1 39,500 2,936,300 30 2.375 77 T/J 87,100 73 B 21,300 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,485 1,670 1,500 1,590 105 44,871,600 71,636,532,500 9,643 36.029 1,595 J 123,900 1,590 T/B 229,600 395 LPPS Lippo Securities Tbk. --U8---2 70 78 68 78 8 13,700 1,020,600 21 5.298 73 J 100 70 B 100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 140 148 0 700 102,800 2 16.444 150 J 100,000 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 795 735 785 50 67,722,800 52,045,357,500 6,808 202.581 790 J 726,900 785 T/B 1,495,900 398 LTLS Lautan Luas Tbk. --U9---1 422 426 410 418 -4 1,406,700 580,144,200 400 147.762 418 T/J 14,200 416 B 17,000 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 318 306 308 -2 670,000 207,622,000 77 107.692 310 J 700 308 T/B 16,600 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 50,405,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 530 650 540 600 70 131,889,600 79,257,435,000 11,187 340.909 600 T/J 293,500 595 B 103,800 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 8,300 415,000 7 6.835 50 T/J 367,103,300 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,370 2,490 2,310 2,320 -50 2,550,600 6,061,148,000 1,209 110.476 2,340 J 700 2,320 T/B 25,700 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 100 150,000 1 89.286 1,500 T/J 1,400 1,455 B 600 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 745 715 720 -5 49,129,900 35,562,357,000 2,592 1,155.420 725 J 359,000 720 T/B 2,288,400 408 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 130 135 -1 21,100 2,777,500 10 180.000 135 T/J 22,900 134 B 100 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 540 505 515 -25 3,886,500 2,010,823,500 413 1,030.000 515 T/J 1,400 510 B 181,800 410 MASA Multistrada Arah Sarana Tbk. --U4---1 378 378 370 372 -6 112,400 42,023,400 11 264.505 400 J 200 372 T/B 38,900 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,100 6,050 6,050 -450 300 1,820,000 3 2,750.788 6,500 J 100 6,050 T/B 600 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,625 1,600 1,625 5 33,500 53,950,000 52 125.000 1,620 J 6,000 1,600 B 16,100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 316 302 310 4 1,668,300 513,324,800 207 19.375 310 T/J 62,500 308 B 70,500 414 MBTO Martina Berto Tbk. --U5---1 70 73 66 68 -2 70,800 4,796,100 47 9.189 68 T/J 28,900 67 B 300 415 MCAS M Cash Integrasi Tbk. --U9---2 965 1,095 955 965 0 1,979,100 1,977,227,500 530 69.675 965 T/J 361,400 960 B 338,700 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 125 118 119 1 4,724,000 571,170,300 558 106.734 119 T/J 172,900 118 B 1,322,900 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 3,679,100 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,365 1,300 1,350 0 57,388,900 76,152,485,500 6,583 352.028 1,350 T/J 1,091,100 1,345 B 16,200 419 MDKI Emdeki Utama Tbk. --U3---2 132 135 128 129 -3 36,000 4,656,100 26 30.188 130 J 20,000 129 T/B 2,200 420 MDLN Modernland Realty Tbk. --M6---1 67 76 66 75 8 295,647,500 21,257,544,400 5,064 22.258 76 J 3,456,800 75 T/B 13,717,500 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 8.039 50 T/J 52,987,000 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 450 486 456 484 34 132,884,500 62,603,923,600 8,644 852.458 486 J 1,027,600 484 T/B 4,192,500 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,400 J 100 6,125 B 200 424 MERK Merck Tbk. --U5---2 2,210 2,230 2,150 2,210 0 15,700 34,447,000 41 5,826.983 2,210 T/J 1,500 2,190 B 400 425 META Nusantara Infrastructure Tbk. --U7---1 95 103 89 97 2 3,138,400 306,344,700 750 29.387 98 J 51,800 97 T/B 161,500 426 MFIN Mandala Multifinance Tbk. --U8---2 825 830 805 805 -20 5,200 4,214,000 8 825.641 805 T/J 445,500 785 B 700 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 500 476 488 4 22,000 10,634,400 29 244.000 520 J 2,300 488 T/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--1 695 720 685 715 20 3,358,200 2,376,335,000 391 317.778 715 T/J 110,800 705 B 700 430 MICE Multi Indocitra Tbk. --U9---2 290 300 296 296 6 15,200 4,553,200 9 60.408 310 J 6,000 296 T/B 800 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 400 574,000 1 521.818 1,470 J 200 1,335 B 2,500 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,540 2,580 2,370 2,380 -160 2,705,800 6,538,452,000 2,140 140.125 2,390 J 1,700 2,380 T/B 197,900 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 762,600 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 3,009,800 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 10,841,300 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 5,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,975 10,200 9,975 10,050 75 41,800 419,552,500 59 64,012.739 10,050 T/J 23,300 10,000 B 4,400 439 MLIA Mulia Industrindo Tbk --U3---2 530 545 515 530 0 5,891,400 3,140,587,500 365 88.518 530 T/J 28,000 515 B 2,900 440 MLPL Multipolar Tbk. --M9---1 52 70 54 70 18 58,232,600 3,978,094,900 1,036 8.029 0 J 0 70 T/B 17,892,600 441 MLPT Multipolar Technology Tbk. --U9---1 565 705 635 705 140 2,495,100 1,758,374,500 363 146.875 0 J 0 705 T/B 928,200 442 MMLP Mega Manunggal Property Tbk. --M6---2 141 143 142 143 2 32,000 4,567,000 18 24.444 142 J 20,000 141 B 100,200 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 1,015 885 1,010 125 203,982,500 194,332,608,500 18,030 112.222 1,010 T/J 1,846,500 1,005 B 674,400 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,065 1,125 -10 118,700 130,874,500 44 193.966 1,130 J 15,400 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 555 555 555 -40 1,365,200 757,686,000 355 37.000 555 T/J 8,868,700 0 B 0 446 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 57 -3 113,500 6,491,700 35 28.500 59 J 33,400 57 T/B 4,100 447 MPPA Matahari Putra Prima Tbk. --U9---1 113 128 114 127 14 14,790,200 1,829,545,400 1,030 53.395 128 J 876,900 127 T/B 770,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 850 0 0 850 0 0 0 0 772.727 850 J 400 795 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 126 142 126 140 14 86,400 11,983,500 33 21.538 141 J 27,500 140 T/B 40,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,475 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 304 306 300 304 0 137,700 41,859,400 20 60.800 304 T/J 122,400 302 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,080 1,080 1,080 35 1,300 1,404,000 4 71.053 1,095 J 400 1,075 B 600 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,415 1,365 1,385 -15 519,600 719,928,000 308 2,493.339 1,390 J 2,600 1,385 T/B 14,000 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,806,200 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 392 392 392 -8 100 39,200 1 164.809 394 J 700 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 136 135 128 135 -1 66,300 8,724,100 32 42.188 135 T/J 4,600 133 B 100 457 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---2 147 138 138 138 -9 100 13,800 1 35.362 197 J 1,000 144 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 61 51 51 0 59,800 3,064,200 23 51.000 51 T/J 6,000 50 B 153,400 460 MYOH Samindo Resources Tbk. --U2---1 900 930 900 930 30 147,200 133,698,000 103 110.770 935 J 200 930 T/B 2,700 461 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,350 2,290 2,350 30 6,035,300 14,016,073,000 2,248 11,755.878 2,350 T/J 200,900 2,340 B 3,000 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 50 50 0 200 10,500 2 7.516 52 J 900 50 T/B 102,600 465 NASA Ayana Land International Tbk. --U9---2 206 220 192 192 -14 30,900 5,983,800 24 186.408 210 J 20,100 192 T/B 5,200 466 NATO Nusantara Properti Internasional Tbk. --U9---2 498 490 464 464 -34 2,377,100 1,104,179,400 294 450.485 464 T/J 1,330,400 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 142 133 133 -9 11,000 1,554,800 6 79.167 146 J 500 134 B 4,700 468 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,160 0 46,900 54,402,000 11 62.703 1,160 T/J 1,045,000 1,155 B 16,100 469 NICK Charnic Capital Tbk. --U9---2 318 348 348 348 30 200 69,600 2 174.000 342 J 500 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 448 410 432 24 5,327,700 2,279,287,600 1,315 132.923 434 J 13,900 432 T/B 29,400 471 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---2 142 155 140 140 -2 400 57,700 3 133.333 140 T/J 9,400 135 B 300 473 NISP Bank OCBC NISP Tbk. --U8---1 700 745 700 715 15 48,000 34,536,500 55 866.415 720 J 10,100 715 T/B 2,800 474 NOBU Bank Nationalnobu Tbk. --U8---1 635 0 0 635 0 0 0 0 169.333 770 J 300 660 B 2,300 475 NRCA Nusa Raya Cipta Tbk. --U6---1 336 348 338 346 10 225,300 76,415,400 47 40.706 346 T/J 12,100 344 B 182,700 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,910,000 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 137 136 136 136 -1 1,100 149,600 2 61.818 136 T/J 5,000 130 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 386 J 20,000 334 B 46,800 479 OCAP Onix Capital Tbk. --U9---2 140 131 131 131 -9 31,200 4,087,200 12 65.500 131 T/J 19,700 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 82 70 74 -1 9,690,200 745,743,600 460 185.143 75 J 110,000 74 T/B 50,300 481 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 96 97 94 95 -1 656,700 62,976,800 51 70.370 96 J 266,500 95 T/B 31,900 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,055,400 0 B 0 484 PALM Provident Agro Tbk. --U1---2 187 185 185 185 -2 99,500 18,407,500 2 50.564 204 J 9,100 185 T/B 901,900 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 66 62 66 0 2,202,200 144,145,300 127 66.000 66 T/J 101,700 65 B 432,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 80 71 71 1 3,700 267,400 8 65.741 72 J 2,000 71 T/B 1,800 487 PANR Panorama Sentrawisata Tbk. --U9---1 90 108 88 99 9 7,702,500 755,340,000 631 59.399 100 J 136,800 99 T/B 95,300 488 PANS Panin Sekuritas Tbk. --U8---1 855 865 800 800 -55 1,329,800 1,064,494,500 2,316 581.818 800 T/J 64,000 0 B 0 489 PBID Panca Budi Idaman Tbk. --U3---1 910 970 905 925 15 28,700 26,125,500 28 108.824 925 T/J 2,900 920 B 1,300 490 PBRX Pan Brothers Tbk. --M4---1 252 256 236 240 -12 2,772,100 655,774,400 158 424.779 240 T/J 40,700 238 B 1,100 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 10,200 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 204 204 204 -14 500 102,000 2 136.000 208 J 300 204 T/B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 450 400 400 -20 2,500 1,064,000 13 200.000 400 T/J 1,800 392 B 2,500 494 PEGE Panca Global Kapital Tbk. --U9---2 164 174 153 153 -11 24,800 3,797,400 9 330.554 153 T/J 900 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,010 1,020 1,000 1,020 10 38,100 38,540,500 33 85.142 1,020 T/J 57,600 1,015 B 15,900 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 885 980 895 970 85 544,273,300 513,309,444,000 25,063 323.333 975 J 8,272,100 970 T/B 8,883,700 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 91 82 91 0 300 26,300 3 113.750 91 T/J 900 84 B 300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 280 300 0 4,600 1,366,400 10 400.000 308 J 100 300 T/B 1,400 499 PICO Pelangi Indah Canindo Tbk --U3---2 163 165 159 164 1 88,400 14,297,500 58 25.231 164 T/J 9,000 161 B 1,100 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 555 505 530 -5 114,100 60,055,500 66 103.415 535 J 57,900 530 T/B 200 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,313,600 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 2,180 2,320 2,200 2,320 140 24,700 56,432,000 15 962.696 2,490 J 100 2,320 T/B 17,200 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 126 126 126 -1 283,800 35,758,800 17 100.800 129 J 5,000 126 T/B 917,700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 740 770 740 750 10 3,794,100 2,865,331,500 771 1,248.751 755 J 373,400 750 T/B 219,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,000 3,050,000 7 50.000 50 T/J 7,693,800 0 B 0 507 PNIN Paninvest Tbk. --U8---1 810 850 810 825 15 337,800 282,743,000 118 877.286 835 J 1,200 825 T/B 15,300 508 PNLF Panin Financial Tbk. --M8K--1 175 185 175 185 10 43,466,900 7,867,159,600 3,489 199.957 185 T/J 1,901,800 184 B 2,044,500 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 565 J 300 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 56 61 54 55 -1 455,100 25,375,200 81 40.741 57 J 5,000 55 T/B 336,200 511 POLI Pollux Investasi Internasional Tbk. --U6---2 980 980 915 955 -25 43,700 40,014,500 24 58.410 915 J 52,400 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,000 7,500 7,500 -350 5,900 45,602,500 28 1,219.512 7,500 T/J 200 7,350 B 1,700 513 POLU Golden Flower Tbk. --U4---2 700 700 700 700 0 100 70,000 1 243.056 750 J 100 700 T/B 1,200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 21,400 1,070,000 4 0.429 50 T/J 1,033,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 31.736 50 T/J 14,400,300 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,400 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 20,400 1,020,000 4 33.333 50 T/J 17,849,400 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 640 645 625 640 0 1,191,300 758,610,500 306 42.667 640 T/J 894,600 635 B 88,500 519 PPRE PP Presisi Tbk. --U7---1 204 214 202 214 10 18,453,900 3,801,811,200 1,793 49.767 214 T/J 157,900 212 B 24,300 520 PPRO PP Properti Tbk. --U6K--1 50 52 50 50 0 277,203,300 13,972,866,300 2,793 108.108 51 J 17,061,600 50 T/B 25,187,000 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 169 165 165 6 300 49,900 2 92.890 165 T/J 42,700 148 B 1,200 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,150 3,130 3,140 10 21,900 68,907,000 20 48.308 3,150 J 90,200 3,140 T/B 300 523 PRIM Royal Prima Tbk. --U9---2 280 300 280 280 0 4,100 1,164,600 17 56.000 278 J 1,200 268 B 200 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 187 189 -1 7,272,900 1,371,192,100 610 613.178 189 T/J 1,101,300 188 B 655,200 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 113 114 0 300 34,100 3 11.400 124 J 100 114 T/B 100 526 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 17,100 1,752,300 28 104.762 109 J 4,300 101 B 9,800 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,262,400 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 146 157 145 150 4 266,500 40,090,300 60 111.111 151 J 100,000 150 T/B 24,700 529 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,140 2,050 2,110 30 87,870,700 184,496,150,000 11,266 1,834.783 2,120 J 465,300 2,110 T/B 1,688,100 530 PTIS Indo Straits Tbk. --U7---1 194 194 181 187 -7 13,800 2,549,100 15 19.684 186 J 1,900 182 B 4,000 531 PTPP PP (Persero) Tbk. --M6XX-1 740 775 730 760 20 88,319,100 66,641,303,000 5,415 142.857 765 J 723,700 760 T/B 6,468,100 532 PTPW Pratama Widya Tbk. --U7---2 850 880 850 870 20 3,061,500 2,654,205,500 424 133.846 875 J 41,000 870 T/B 28,100 533 PTRO Petrosea Tbk. --M2---1 1,245 1,280 1,250 1,270 25 770,000 976,740,500 368 1,016.000 1,275 J 21,000 1,270 T/B 400 534 PTSN Sat Nusapersada Tbk --M4---1 161 164 160 162 1 1,403,500 226,513,200 198 83.793 163 J 98,200 162 T/B 85,200 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 0 J 0 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 212 B 2,200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 77 77 74 75 -2 46,943,100 3,544,962,100 24,742 71.429 76 J 2,894,900 75 T/B 538,800 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 90 93 89 93 3 1,361,200 123,523,300 229 31.000 93 T/J 373,100 92 B 6,000 539 PWON Pakuwon Jati Tbk. --M6B3-1 384 416 386 412 28 381,197,700 154,054,805,400 12,414 1,588.342 412 T/J 4,668,000 410 B 1,350,500 540 PYFA Pyridam Farma Tbk --U5---2 496 620 500 595 99 1,638,600 936,317,000 372 583.105 600 J 3,100 595 T/B 1,100 541 PZZA Sarimelati Kencana Tbk. --U9---1 725 730 710 720 -5 214,300 154,549,500 145 65.455 720 T/J 24,700 715 B 61,900 542 RAJA Rukun Raharja Tbk. --M7---1 95 101 93 97 2 19,867,600 1,947,666,900 2,229 333.196 98 J 246,200 97 T/B 3,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 600 610 0 18,426,600 11,363,711,000 2,513 381.250 615 J 242,600 610 T/B 870,900 544 RANC Supra Boga Lestari Tbk. --U9---1 322 340 340 340 18 2,400 816,000 3 68.000 340 T/J 5,500 316 B 500 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,300 65,000 4 15.994 50 T/J 10,053,600 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 4,560 4,560 0 1,400 6,384,000 3 240.229 5,050 J 1,000 4,670 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 13,379,100 708,195,500 3,447 53.000 54 J 9,240,400 53 T/B 458,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 51,100 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 99 99 94 95 -4 31,100 2,967,300 16 15.088 95 T/J 95,700 94 B 1,800 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 195 194 194 0 64,800 12,571,300 8 79.492 200 J 500 194 T/B 233,900 551 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---2 426 428 422 428 2 396,300 168,838,600 112 262.577 428 T/J 1,400 426 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 238 236 238 2 400 94,600 2 1,862.285 270 J 5,000 238 T/B 2,100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 60,200 3,010,000 3 79.834 50 T/J 221,700 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 166 170 165 165 -1 22,300 3,703,900 15 165.000 180 J 12,500 161 B 300 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,240 1,275 0 1,551,900 1,976,001,500 121 500.000 1,275 T/J 215,100 1,265 B 1,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 168 159 168 -2 98,600 15,706,100 49 67.200 168 T/J 2,700 159 B 1,000 558 SAFE Steady Safe Tbk --U7---2 196 200 195 196 0 292,200 57,340,900 56 19.733 196 T/J 500 186 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 112 121 105 109 -3 323,800 34,826,500 60 136.250 109 T/J 1,400 108 B 99,100 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 414 406 410 -2 295,400 121,367,200 103 341.667 410 T/J 3,100 408 B 1,700 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 30,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,636,000 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 99 104 -2 13,009,700 1,357,864,800 1,197 99.048 104 T/J 149,600 103 B 10,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,500 8,625 B 1,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,015 965 1,000 35 42,512,600 42,308,968,000 3,783 452.380 1,000 T/J 345,300 995 B 95,000 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,300 65,000 2 27.536 50 T/J 1,007,300 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 91 95 2 35,500 3,340,100 17 63.414 95 T/J 1,700 93 B 4,000 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 920 810 870 0 21,600 18,139,500 22 973.100 850 J 3,800 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 615 615 0 800 492,000 1 327.128 615 T/J 1,200 610 B 1,700 571 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,290 2,320 0 54,600 126,660,000 17 99.145 2,360 J 5,000 2,310 B 1,200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,080 J 6,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 525 555 490 490 -35 318,200 168,331,000 279 350.000 510 J 1,100 490 T/B 10,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,260 1,220 1,225 -15 5,399,500 6,633,130,000 3,169 211.207 1,235 J 23,900 1,225 T/B 165,300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,125 5,500 5,125 5,450 325 52,100 282,840,000 120 61.898 5,475 J 4,200 5,450 T/B 400 576 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---1 204 216 206 214 10 19,670,500 4,176,365,800 983 19.455 216 J 881,900 214 T/B 365,000 578 SINI Singaraja Putra Tbk. --U3---2 775 725 725 725 -50 2,400 1,740,000 6 671.296 725 T/J 89,300 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,270 J 25,000 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 370 370 370 370 0 100 37,000 1 321.739 364 J 3,500 350 B 100 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 575 555 535 535 -40 750,300 402,582,500 235 76.429 535 T/J 325,500 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 5,275 5,125 5,200 -75 210,000 1,091,592,500 53 4,521.739 5,200 T/J 400 5,175 B 400 585 SMAR Smart Tbk. --U1---2 2,780 0 0 2,780 0 0 0 0 918.522 2,900 J 200 2,810 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 330 288 320 32 76,485,700 24,173,397,000 5,538 57.143 322 J 45,000 320 T/B 1,598,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,065 1,015 1,050 40 123,500 128,066,000 57 1,268.116 1,060 J 8,600 1,050 T/B 34,700 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 92 100 88 95 3 4,500 401,300 5 12.036 95 T/J 4,700 88 B 14,900 589 SMDR Samudera Indonesia Tbk. --U7---1 144 150 145 149 5 244,600 36,065,200 52 597.961 149 T/J 126,100 147 B 13,900 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,725 9,925 9,600 9,700 -25 5,900,900 57,521,772,500 3,964 3,375.322 9,700 T/J 198,100 9,675 B 8,300 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 179 175 179 -1 600 107,000 2 92.746 179 T/J 500 176 B 8,600 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,300 12,250 12,250 0 2,037,600 25,062,475,000 2 913.177 0 J 0 12,250 T/B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 83 78 83 0 15,500 1,211,200 5 194.179 82 J 79,400 79 B 5,100 594 SMRA Summarecon Agung Tbk. --M6K--1 478 565 480 535 57 104,364,500 53,768,936,200 5,318 879.067 535 T/J 2,309,000 530 B 235,300 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,180 1,145 1,180 40 1,754,500 2,044,288,000 810 3,151.794 1,180 T/J 27,900 1,175 B 600 597 SOCI Soechi Lines Tbk. --M7---1 128 132 124 127 -1 27,100,400 3,447,495,900 1,242 23.091 128 J 50,000 127 T/B 280,300 598 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---2 396 410 372 374 -22 70,200 26,733,800 22 135.507 374 T/J 731,800 370 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 208 228 194 194 -14 1,400 287,000 3 117.576 194 T/J 32,600 0 B 0 601 SPMA Suparma Tbk. --U3---1 268 278 266 274 6 107,200 28,655,800 13 122.826 274 T/J 17,800 268 B 5,300 602 SPTO Surya Pertiwi Tbk. --M9K--2 480 486 478 480 0 385,900 185,248,200 81 41.379 490 J 2,000 480 T/B 105,700 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 187 182 185 0 2,271,800 416,959,400 257 105.127 186 J 12,300 185 T/B 75,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 140 136 136 0 88,900 12,093,200 18 145.143 137 J 1,000 136 T/B 300 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 160 153 156 4 47,509,800 7,421,785,300 2,847 65.000 157 J 1,149,100 156 T/B 1,837,500 606 SRSN Indo Acidatama Tbk --U3---1 54 54 52 53 -1 3,870,700 205,314,800 110 9.653 54 J 812,100 53 T/B 269,400 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,800 2,800 -50 154,000 432,571,000 129 50.909 2,820 J 7,000 2,800 T/B 7,700 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 320 332 306 328 8 46,384,300 14,949,395,600 2,772 134.564 328 T/J 160,100 326 B 121,500 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 895 835 875 40 2,531,000 2,190,591,000 1,495 130.597 875 T/J 370,600 870 B 2,100 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 136 138 0 50,600 6,981,900 7 135.294 138 T/J 569,400 137 B 200 612 STTP Siantar Top Tbk. --U5---2 7,725 9,250 7,200 7,200 -525 7,400 62,075,000 16 4,254.565 7,500 J 100 7,200 T/B 4,500 613 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 11,423,300 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 3,900 3,900 3,900 -100 100 390,000 1 119.780 4,000 J 300 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 300 867,000 1 1,864.516 2,900 J 33,300 2,890 T/B 800 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 96 92 96 3 2,767,200 259,070,700 161 60.000 96 T/J 146,100 94 B 600 618 TALF Tunas Alfin Tbk. --U3---2 266 0 0 266 0 0 0 0 67.342 264 J 300 252 B 300 619 TAMA Lancartama Sejati Tbk. --U6---2 165 175 158 158 -7 600 100,500 4 90.286 168 J 130,300 158 T/B 4,900 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 83 58 74 12 9,913,700 751,072,400 1,796 676.108 74 T/J 615,000 73 B 39,800 621 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 43,250,500 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,055 1,100 1,055 1,090 35 54,929,900 59,113,606,000 3,995 269.136 1,090 T/J 254,900 1,085 B 387,200 624 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 505 525 10 12,999,600 6,786,973,500 828 119.549 525 T/J 17,400 520 B 558,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 700 700 700 50 300 210,000 2 99.291 700 T/J 3,200 630 B 600 626 TCID Mandom Indonesia Tbk. --U5---1 7,875 7,975 7,700 7,950 75 3,400 26,855,000 15 779.779 7,950 T/J 100 7,825 B 300 627 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,910 5,125 100 9,435,600 47,364,486,500 6,593 3,713.768 5,125 T/J 35,000 5,100 B 50,000 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 88 90 86 86 -2 7,709,300 673,049,300 475 37.719 89 J 38,700 86 T/B 56,700 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 1,800 1,565 B 1,600 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 120 114 115 -1 52,909,600 6,145,150,800 1,594 37.097 116 J 1,818,800 115 T/B 102,600 631 TFAS Telefast Indonesia Tbk. --U9---2 148 155 148 155 7 166,000 25,289,100 25 86.111 155 T/J 2,600 153 B 92,100 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 0 0 432 0 0 0 0 97.897 470 J 5,600 0 B 0 633 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 0 0 6,275 0 0 0 0 5,156.545 6,250 J 100 5,850 B 700 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 72 69 71 -1 454,600 31,885,500 102 35.500 71 T/J 55,000 70 B 78,200 635 TIFA Tifa Finance Tbk. --U8---2 200 193 193 193 -7 9,800 1,891,400 3 96.500 199 J 4,800 193 T/B 10,100 636 TINS Timah Tbk. --M2K--1 458 482 460 480 22 46,807,400 22,098,759,200 2,674 245.277 480 T/J 191,100 478 B 358,900 637 TIRA Tira Austenite Tbk --U9---2 278 284 280 284 6 9,800 2,767,800 13 127.461 284 T/J 23,200 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 54 55 0 400 21,700 2 25.143 55 T/J 146,000 54 B 200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,850 4,320 4,750 490 55,879,400 251,796,232,000 17,933 293.684 4,760 J 42,700 4,750 T/B 668,400 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,320 3,230 3,290 40 216,200,900 708,318,985,000 21,783 1,728.985 3,290 T/J 975,800 3,280 B 1,363,600 641 TMAS Temas Tbk. --M7---1 93 97 91 95 2 2,268,400 213,274,800 145 218.501 95 T/J 108,200 94 B 201,800 642 TMPO Tempo Intimedia Tbk. --U9---2 148 150 138 138 -10 13,200 1,826,600 13 47.940 141 J 100 138 T/B 1,400 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 222 222 222 -2 500 111,000 3 148.000 234 J 200 214 B 1,000 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 338 350 320 348 10 70,100 23,871,000 6 73.436 350 J 400 322 B 5,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,470,700 223,535,000 69 80.475 50 T/J 25,337,200 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 276 290 276 282 6 5,963,100 1,686,504,200 466 101.356 288 J 45,400 282 T/B 111,300 647 TOTO Surya Toto Indonesia Tbk. --U3---2 208 218 206 218 10 83,000 17,258,000 17 707.172 218 T/J 1,700 214 B 100 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 970 1,015 965 1,010 40 174,904,700 172,129,155,500 13,030 4,811.128 1,010 T/J 97,400 1,005 B 27,900 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,400 7,475 7,300 7,300 -100 5,415,700 40,034,625,000 1,449 1,688.193 7,300 T/J 4,600 7,275 B 144,000 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 228 B 2,200 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 0 0 129 0 0 0 0 129.994 129 J 9,500 120 B 100 654 TRIN Perintis Triniti Properti Tbk. --U6---2 278 286 270 284 6 17,203,000 4,780,283,000 1,245 142.000 286 J 125,400 284 T/B 438,800 655 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---2 226 226 226 226 0 200 45,200 2 75.333 224 J 3,400 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 366 398 380 398 32 300 117,400 3 237.414 390 J 2,000 366 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 104 104 103 104 0 785,200 81,330,500 67 45.217 105 J 296,700 104 T/B 13,500 659 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 326 326 -24 8,300 2,723,000 8 383.529 330 J 8,600 326 T/B 9,500 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,230 1,200 1,205 5 118,500 144,514,000 56 214.964 1,210 J 1,500 1,200 B 10,000 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,870 2,690 2,870 50 12,500 34,772,000 23 74.545 2,870 T/J 100 2,710 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 11,200 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,555 1,535 1,550 0 773,400 1,197,915,500 192 103.333 1,550 T/J 21,400 1,545 B 1,500 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,595 1,560 1,565 0 387,200 606,963,500 347 3,034.357 1,575 J 12,000 1,565 T/B 283,500 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,060 3,050 3,050 0 1,300 3,968,000 4 112.960 3,350 J 1,200 3,060 B 1,000 666 UNIT Nusantara Inti Corpora Tbk --U4---2 144 154 145 154 10 1,600 242,800 5 3.823 156 J 100 146 B 2,200 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 1,103,500 55,238,900 70 2.375 50 T/J 276,200 0 B 0 668 UNTR United Tractors Tbk. --M9BX-1 16,375 17,275 16,375 17,075 700 7,542,300 128,579,130,000 8,403 20,327.381 17,100 J 21,500 17,075 T/B 35,000 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,450 8,125 8,225 125 23,576,100 195,373,750,000 10,203 210,573.477 8,250 J 12,700 8,225 T/B 286,000 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,670 -5 158,600 265,608,000 20 139.167 1,670 T/J 5,500 1,665 B 900 671 VICO Victoria Investama Tbk. --U8---1 108 101 101 101 -7 2,390,700 241,460,700 4,530 80.800 101 T/J 874,700 0 B 0 672 VINS Victoria Insurance Tbk. --U8---2 109 119 104 110 1 113,400 12,410,600 68 104.762 110 T/J 20,200 109 B 3,000 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 37,000 1,850,000 5 16.667 50 T/J 49,643,800 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 256 258 240 252 -4 55,700 13,526,000 29 111.473 252 T/J 1,000 244 B 5,000 675 VRNA Verena Multi Finance Tbk. --U8---2 126 135 118 118 -8 3,700 438,300 6 119.054 118 T/J 6,100 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 66 65 62 65 -1 15,500 975,300 13 37.143 65 T/J 23,100 62 B 2,300 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 176 168 175 8 41,753,600 7,182,925,300 2,323 60.345 175 T/J 24,400 174 B 485,700 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 112 120 110 120 8 5,883,900 688,979,400 717 52.385 120 T/J 258,400 119 B 4,600 679 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---1 134 138 133 137 3 7,147,900 970,188,100 382 21.077 138 J 249,300 137 T/B 33,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,200 1,115 1,190 45 50,145,800 58,456,367,500 5,134 305.871 1,190 T/J 124,800 1,185 B 44,700 682 WINS Wintermar Offshore Marine Tbk. --U7---1 73 83 70 76 3 308,200 23,425,800 19 20.553 76 T/J 13,700 72 B 500,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 198 190 191 1 136,400 26,197,600 62 28.956 193 J 6,300 191 T/B 4,700 684 WOOD Integra Indocabinet Tbk. --M5K--1 354 364 348 350 -4 22,678,100 8,066,728,600 1,607 134.615 350 T/J 792,400 348 B 165,700 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 123,900 6,195,000 10 11.111 50 T/J 3,748,200 0 B 0 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 157 162 157 162 5 70,959,700 11,361,284,500 2,905 33.061 162 T/J 5,289,900 161 B 2,681,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 665 620 665 35 147,548,800 95,790,867,500 8,253 179.487 670 J 3,343,500 665 T/B 32,700 688 WTON Wijaya Karya Beton Tbk. --M3K--1 236 252 240 250 14 37,531,500 9,275,154,000 2,606 42.373 250 T/J 588,000 248 B 119,800 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 483,800 24,190,000 41 13.298 50 T/J 1,151,700 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 600 600 560 560 -40 1,700 956,000 4 102.752 560 T/J 25,200 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 184 194 194 194 10 100 19,400 1 92.037 184 J 3,700 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 300 15,000 1 28.960 50 T/J 36,100 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 143 149 144 148 5 124,982,700 18,353,633,000 1,135 527.610 148 T/J 58,100 147 B 52,800 694 ZONE Mega Perintis Tbk. --U4---2 416 416 414 416 0 162,800 67,452,600 42 139.597 416 T/J 9,000 412 B 1,200 Total 10,185,567,200 12,022,721,271,200 880,328 4,627,124,700 228,098,600 Jakarta, 03 June 2020 Trading Division