List of Securities Quotation: Date: Thursday, 04 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 7,700 8,000 7,700 7,875 175 2,815,100 22,052,250,000 1,760 639.745 7,875 T/J 111,700 7,850 B 100 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 5,308,800 265,440,000 156 87.719 50 T/J 1,283,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 1,500 1,450 1,495 -30 3,200 4,699,500 7 39.867 1,450 J 900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,540 1,485 1,495 -5 13,209,900 19,808,200,500 3,546 1,823.171 1,495 T/J 1,679,600 1,490 B 20,800 6 ACST Acset Indonusa Tbk. --U6---1 254 284 260 266 12 5,075,400 1,376,503,000 782 11.170 268 J 24,300 266 T/B 12,800 7 ADES Akasha Wira International Tbk. --U5---2 885 905 865 880 -5 109,400 96,219,000 73 45.714 885 J 19,800 875 B 11,400 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 640 540 590 55 144,799,600 85,946,820,500 9,938 463.352 595 J 759,200 590 T/B 3,331,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,700 6,825 6,700 6,775 75 266,900 1,805,320,000 297 291.398 6,800 J 25,300 6,750 B 25,900 10 ADMG Polychem Indonesia Tbk --U3---1 94 102 95 99 5 3,892,700 383,839,900 405 8.837 100 J 187,800 99 T/B 205,700 11 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,150 1,105 1,120 -45 100,659,200 113,729,393,000 9,624 101.818 1,125 J 70,500 1,120 T/B 884,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 0 0 480 0 0 0 0 436.364 472 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 432 486 432 476 44 1,171,600 538,764,400 233 43.273 476 T/J 123,800 450 B 334,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 124 131 124 128 4 11,784,800 1,501,861,200 717 209.123 129 J 207,700 128 T/B 177,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 112 102 105 1 180,200 18,740,700 7 95.455 112 J 34,500 104 B 54,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 51 0 95,900 4,795,600 20 192.286 51 T/J 41,500 50 B 31,600 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 0 100 5,000 1 75.893 50 T/J 2,357,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 408 396 396 -4 2,700 1,070,400 3 52.237 396 T/J 9,700 394 B 2,500 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,530 2,390 2,430 -20 12,591,400 31,154,486,000 1,756 1,936.703 2,430 T/J 1,047,400 2,420 B 13,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 160 181 149 153 -7 472,800 77,857,700 137 76.500 157 J 30,000 153 T/B 23,600 23 ALDO Alkindo Naratama Tbk. --U3---2 420 418 400 400 -20 3,400 1,374,800 7 293.163 400 T/J 27,600 398 B 2,500 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 398 J 4,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 212 206 212 0 500 105,400 2 32.615 260 J 500,000 212 T/B 405,300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 390 J 1,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 264 282 260 280 16 16,000 4,212,600 15 266.667 276 J 400 264 B 4,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 186 194 181 187 1 36,100 6,732,600 39 170.000 187 T/J 19,300 179 B 100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 226 246 226 234 8 354,400 82,921,600 58 134.483 244 J 2,700 234 T/B 20,800 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 900 2,801,000 2 127.347 3,350 J 200 3,010 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,980 1,955 1,955 -40 99,800 195,817,000 29 102.895 1,955 T/J 700 1,860 B 6,000 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 915 880 890 0 456,000 406,861,500 145 2,271.045 890 T/J 185,700 885 B 5,700 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 68,500 3,425,000 20 125.000 50 T/J 17,540,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 430 430 426 426 -4 300 128,600 3 35.500 468 J 200 426 T/B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 590 550 570 15 214,067,000 122,811,417,000 12,334 375.816 575 J 2,271,800 570 T/B 7,901,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 92 100 90 95 3 148,000 13,656,700 64 6.082 95 T/J 35,800 91 B 2,100 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,025 995 1,010 0 33,174,100 33,436,254,500 4,486 1,074.285 1,010 T/J 50,000 1,005 B 178,000 39 APII Arita Prima Indonesia Tbk. --U9---2 220 208 206 206 -14 22,200 4,583,000 4 93.636 206 T/J 18,100 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 129 126 126 126 -3 23,200 2,923,200 3 105.000 126 T/J 26,800 120 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 112 120 109 115 3 63,961,000 7,390,559,800 2,157 31.507 115 T/J 1,355,900 114 B 1,456,500 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 700 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 695 690 690 690 -5 20,000 13,800,000 1 46.000 685 J 80,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 100 121,000 1 512.712 1,165 J 100 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---1 390 404 388 390 0 2,103,600 823,277,800 110 2,650.717 390 T/J 136,700 388 B 54,700 47 ARTA Arthavest Tbk --U9---2 410 0 0 410 0 0 0 0 237.833 382 J 100 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 880 880 0 46,700 41,357,000 45 4,435.037 880 T/J 2,400 875 B 23,200 50 ASBI Asuransi Bintang Tbk. --U8---2 314 388 300 304 -10 68,600 23,932,800 27 230.775 378 J 100 304 T/B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 980 960 960 960 -20 1,400 1,344,000 2 283.562 995 J 10,000 960 T/B 200 52 ASGR Astra Graphia Tbk. --U9---1 720 730 715 715 -5 384,900 279,073,000 67 148.242 720 J 137,600 715 T/B 37,600 53 ASII Astra International Tbk. --M4BX-1 4,890 4,960 4,740 4,760 -130 82,711,000 397,382,593,000 15,564 3,403.963 4,770 J 71,400 4,760 T/B 1,103,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 114 114 109 114 0 35,400 3,986,400 7 76.000 114 T/J 200 110 B 3,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,085 1,085 -15 30,300 33,002,500 27 2,009.259 1,085 T/J 2,400 1,080 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 438 438 420 422 -16 6,955,000 2,963,244,200 244 401.905 424 J 117,600 422 T/B 23,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 120 127 118 119 -1 141,205,400 17,347,070,800 3,244 113.333 120 J 592,200 119 T/B 3,411,000 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,685 1,985 1,900 1,985 300 1,300 2,478,500 9 774.504 1,930 J 12,600 1,690 B 4,900 59 ASSA Adi Sarana Armada Tbk. --M7K--1 384 404 380 384 0 13,207,100 5,227,874,000 546 98.462 384 T/J 3,362,700 382 B 108,200 60 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 815 J 3,300 720 B 1,000 61 AUTO Astra Otoparts Tbk. --M4---1 825 870 835 840 15 2,967,400 2,527,634,500 644 759.700 845 J 100,600 840 T/B 389,900 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 18,500 925,000 13 50.000 50 T/J 9,971,600 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 5 57.388 50 T/J 38,159,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 404 418 0 39,700 16,407,600 20 308.180 418 T/J 1,355,000 400 B 3,300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 57 54 54 0 767,800 42,288,400 81 21.600 55 J 13,800 54 T/B 124,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 980 960 960 960 -20 5,000 4,800,000 2 1,200.000 960 T/J 5,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,800 140,000 3 33.333 50 T/J 1,687,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,400 70,000 5 33.333 50 T/J 58,967,000 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 580 585 570 570 -10 17,900 10,206,000 18 7,392.996 575 J 20,200 570 T/B 5,200 70 BAYU Bayu Buana Tbk --U9---2 1,015 1,010 950 995 -20 600 580,500 4 122.732 990 J 500 950 B 1,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,900 29,950 28,000 28,950 50 47,231,700 1,380,827,812,500 25,327 16,542.857 28,975 J 35,100 28,950 T/B 41,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 73 67 69 3 193,800 13,769,900 40 55.200 72 J 100,000 69 T/B 14,000 73 BBKP Bank Bukopin Tbk. --M8---1 158 168 159 159 1 201,252,500 32,902,435,800 7,027 47.168 160 J 460,800 159 T/B 1,589,100 74 BBLD Buana Finance Tbk. --U8---2 422 422 422 422 0 10,000 4,220,000 2 167.710 430 J 100 422 T/B 13,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,105 1,095 1,095 -10 1,151,100 1,261,455,500 24 79.348 1,100 J 106,900 1,095 T/B 4,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,130 4,360 4,110 4,140 10 113,520,800 479,619,180,000 18,912 19.912 4,140 T/J 3,673,600 4,130 B 205,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,200 3,030 3,060 -40 250,143,200 773,133,599,000 37,559 3,497.143 3,070 J 1,114,700 3,060 T/B 307,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,649,400 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 162 154 160 -2 8,734,800 1,385,488,700 706 133.333 160 T/J 177,100 159 B 400 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 1,055 970 975 -35 256,803,400 259,260,355,500 20,855 127.174 980 J 1,855,400 975 T/B 1,810,900 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 228 220 222 0 21,800 4,841,800 7 226.023 228 J 152,100 220 B 106,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 175 163 175 4 1,582,900 265,676,900 203 496.285 175 T/J 29,000 174 B 100,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,800 1,590,000 7 45.455 50 T/J 5,928,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,540 2,710 2,540 2,650 110 6,354,000 16,771,189,000 1,817 1.496 2,660 J 600 2,650 T/B 5,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 220 222 0 1,853,500 412,394,200 218 65.294 222 T/J 35,400 220 B 163,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 6 217.306 50 T/J 627,208,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 1,400 979,000 3 463.333 700 J 11,600 695 T/B 3,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 250 242 246 -4 1,569,900 387,243,400 127 234.286 246 T/J 224,100 242 B 158,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 123 114 118 3 95,737,700 11,345,730,700 3,138 69.412 118 T/J 2,736,500 117 B 68,800 91 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 302 306 -4 3,024,800 939,755,600 298 1,568.105 306 T/J 8,300 304 B 6,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 126,400 6,320,000 13 48.544 50 T/J 1,233,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 388 396 386 394 6 112,097,800 43,905,989,000 2,487 382.524 394 T/J 287,000 392 B 35,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 8,913,500 445,675,000 190 146.220 50 T/J 23,044,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 210 175 175 -13 4,200 751,400 13 17.500 175 T/J 6,500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,100 55,000 3 12.286 50 T/J 321,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 1,000 1,000 0 20,500 20,500,000 9 564.985 1,000 T/J 110,000 995 B 200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 5 35.714 50 T/J 47,938,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 5,400 270,000 7 20.851 50 T/J 543,900 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,115 1,165 1,050 1,060 -55 3,343,600 3,685,230,500 994 16.308 1,060 T/J 126,200 1,055 B 63,700 101 BISI BISI International Tbk. --U1---1 920 950 890 940 20 91,300 85,802,500 50 470.000 940 T/J 8,300 905 B 13,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 815 780 780 -10 9,260,700 7,371,354,500 1,821 130.000 785 J 209,300 780 T/B 83,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 496 530 498 510 14 35,471,000 18,398,738,300 4,260 118.605 510 T/J 97,000 505 B 653,600 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,000 150,000 4 41.667 51 J 230,200 50 T/B 300 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,887,100 544,355,000 217 3.455 50 T/J 156,649,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 64 65 -1 62,400 4,165,400 22 149.151 66 J 20,000 65 T/B 16,800 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 124,199,200 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 3,300 B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 510 5 103,100 52,532,500 105 392.308 510 T/J 4,100 505 B 2,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 290 272 284 2 18,200 5,059,200 20 88.750 284 T/J 4,400 272 B 1,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,860 5,000 4,720 4,730 -130 84,918,100 410,174,494,000 19,148 1,425.270 4,740 J 320,800 4,730 T/B 1,040,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 53 1 3,100 161,500 10 10.600 52 J 1,900 51 B 33,100 113 BMTR Global Mediacom Tbk. --M9K--1 204 214 197 199 -5 84,664,400 17,445,148,800 3,137 161.973 200 J 964,200 199 T/B 419,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 286 286 -4 320,100 91,837,800 20 178.750 286 T/J 53,500 284 B 99,800 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 13,700 685,000 6 0.172 50 T/J 64,050,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 705 710 0 7,751,600 5,542,985,500 1,011 5.242 715 J 216,900 710 T/B 19,100 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 159 161 2 328,700 53,497,000 104 1.918 161 T/J 22,700 160 B 64,200 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,260 1,265 0 26,071,800 33,014,672,500 874 13.773 1,265 T/J 2,419,900 1,260 B 2,500,400 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,610 1,595 1,600 0 47,240,000 75,821,432,500 2,549 1,553.398 1,600 T/J 30,400 1,595 B 105,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 190 182 182 -13 77,100 14,103,700 67 104.000 183 J 30,100 0 B 0 121 BOLT Garuda Metalindo Tbk. --U4---2 665 830 800 800 135 1,400 1,126,000 4 145.455 800 T/J 800 625 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 82 77 79 0 3,501,400 275,498,500 317 19.750 79 T/J 207,300 78 B 86,200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,700 1,185 B 311,000 124 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 80 75 79 -1 106,800 8,032,300 23 79.000 79 T/J 11,200 76 B 100 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 4,980 4,980 0 100 498,000 1 193.816 6,225 J 100 4,980 T/B 900 127 BRIS Bank BRIsyariah Tbk. --M8---1 320 326 312 314 -6 40,896,000 12,992,755,800 4,119 61.569 314 T/J 4,400 312 B 4,480,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,373,100 218,655,000 66 7.874 50 T/J 37,833,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,200 1,000 1,200 200 17,300 20,740,000 9 900.360 1,250 J 50,000 1,000 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,365 1,305 1,325 -15 50,033,600 66,356,520,000 6,870 518.125 1,325 T/J 48,300 1,320 B 87,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 840 755 760 -30 154,435,300 122,093,810,500 10,635 148.872 760 T/J 3,319,000 755 B 2,294,100 132 BSIM Bank Sinarmas Tbk. --U8---1 478 478 462 476 -2 2,800 1,313,600 9 324.651 474 J 30,900 462 B 15,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,185 1,215 1,200 1,215 30 19,800 23,974,000 31 62.308 1,215 T/J 21,600 1,210 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 6,000 300,000 2 383.083 50 T/J 124,813,700 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---2 145 0 0 145 0 0 0 0 484.253 160 J 800 148 B 100 138 BTPN Bank BTPN Tbk. --U8---1 2,020 2,160 2,030 2,090 70 572,600 1,208,459,000 390 404.598 2,100 J 1,400 2,090 T/B 33,800 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,180 3,100 3,150 50 15,753,100 49,502,369,000 4,588 323.077 3,150 T/J 78,200 3,140 B 82,200 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 84 87 85 85 1 844,100 72,336,600 206 46.068 86 J 61,300 85 T/B 42,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 870 800 825 10 181,500 147,843,000 39 139.831 825 T/J 24,400 800 B 12,200 142 BULL Buana Lintas Lautan Tbk. --M7---1 220 248 220 244 24 109,484,200 25,083,653,400 3,359 23.861 246 J 763,700 244 T/B 3,754,200 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,412,500 270,625,000 154 2.902 50 T/J 335,993,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 57 54 57 1 3,600 197,200 4 43.846 57 T/J 3,400 56 B 15,400 145 BVIC Bank Victoria International Tbk. --U8---1 69 72 68 72 3 307,300 21,662,800 102 68.083 73 J 60,000 72 T/B 110,200 146 BWPT Eagle High Plantations Tbk. --U1---1 82 86 81 81 -1 43,201,100 3,601,600,200 1,615 17.715 82 J 395,200 81 T/B 52,700 147 BYAN Bayan Resources Tbk. --U2---1 14,450 13,450 13,450 13,450 -1,000 200 2,690,000 2 231.897 14,500 J 28,600 13,450 T/B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 241,700 12,085,000 65 29.762 50 T/J 804,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 212 204 204 -6 748,800 155,811,600 168 61.818 204 T/J 108,200 202 B 138,500 150 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---2 310 312 308 310 0 53,057,900 16,449,930,800 379 300.971 310 T/J 19,800 308 B 240,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 6,794,200 340,037,900 149 28.571 50 T/J 26,583,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 380 364 368 -20 7,694,100 2,831,628,000 54 672.306 368 T/J 29,000 366 B 5,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 480 500 472 500 20 13,294,700 6,512,928,400 1,253 142.857 500 T/J 339,900 498 B 156,900 155 CASS Cardig Aero Services Tbk. --U7---2 166 198 166 174 8 10,376,400 1,798,950,200 444 43.500 178 J 700 174 T/B 500,000 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 125 116 124 9 10,676,000 1,283,149,400 1,464 77.500 124 T/J 8,300 122 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 258 246 252 0 681,600 169,024,800 79 100.800 252 T/J 65,300 246 B 153,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,705 1,695 1,700 -5 435,700 740,625,000 45 351.240 1,705 J 143,500 1,700 T/B 18,600 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 5,133,600 276,857,500 103 339.200 54 J 883,800 53 T/B 1,622,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 190 180 188 8 1,234,500 224,648,800 25 14.711 188 T/J 1,000 184 B 19,400 161 CINT Chitose Internasional Tbk. --U5---2 274 270 262 268 -6 81,700 21,700,400 13 81.212 268 T/J 300 260 B 200 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,650 1,650 -100 29,300 49,355,000 14 5,987.372 1,750 J 11,000 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 51 52 51 52 1 3,200 166,000 8 43.333 52 T/J 18,800 51 B 34,200 164 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 1,900 1,770 1,770 -130 1,300 2,362,000 7 983.333 1,890 J 5,000 1,770 T/B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 466 468 -12 11,363,200 5,434,688,200 1,709 2,034.783 470 J 44,100 468 T/B 107,700 167 CLPI Colorpak Indonesia Tbk. --U9---2 690 700 690 690 0 27,500 19,193,000 22 345.000 700 J 1,700 690 T/B 60,700 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,500 1,410 1,500 100 51,700 75,471,000 13 143.533 1,580 J 200 1,500 T/B 30,300 169 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 1,000 50,000 1 3.288 50 T/J 91,330,900 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 260 J 900 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 865 865 865 50 400 346,000 3 436.869 865 T/J 300 830 B 200 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 21,100 1,055,000 6 38.462 50 T/J 10,678,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 6,000 6,150 5,800 5,900 -100 11,472,500 68,524,847,500 5,500 26,870.702 5,900 T/J 25,700 5,875 B 700 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,000 1,550,000 4 40.000 50 T/J 12,138,500 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 2 45.455 50 T/J 122,523,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 2,500 875,000 1 176.620 350 T/J 7,500 334 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 87,700 4,385,000 483 16.667 50 T/J 490,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 193 186 190 -3 117,100 22,208,400 15 96.939 190 T/J 20,000 189 B 10,500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 246 242 244 0 172,300 41,989,200 40 195.200 244 T/J 5,200 242 B 34,000 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 665 695 650 660 -5 115,975,900 77,717,581,000 5,304 147.770 660 T/J 7,906,000 655 B 211,600 184 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 295,400 14,898,300 17 2.105 51 J 23,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 158 158 148 150 -8 22,506,000 3,401,286,300 1,668 147.059 150 T/J 567,500 149 B 8,900 186 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 290 J 2,500 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 2,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 86 101 80 97 11 21,119,600 1,981,486,100 2,445 64.667 98 J 205,700 97 T/B 278,800 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,825 1,830 0 2,100 3,842,000 3 3,673.076 1,835 J 1,600 1,825 B 1,400 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 226,970,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 374 392 -2 258,400 101,193,800 16 340.870 392 T/J 235,400 368 B 2,800 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,036,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 200 340,000 1 850.000 0 J 0 1,700 T/B 1,100 194 DILD Intiland Development Tbk. --U6---1 220 224 216 220 0 365,200 80,702,400 42 38.337 220 T/J 77,000 216 B 32,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,200 1,065 1,065 -80 711,100 794,700,500 246 36.102 1,065 T/J 92,000 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 94 95 90 92 -2 3,616,200 334,770,900 333 236.322 93 J 3,700 92 T/B 295,900 197 DLTA Delta Djakarta Tbk. --U5---1 4,370 4,500 4,380 4,500 130 12,200 54,427,000 31 26,899.396 4,500 T/J 1,400 4,430 B 300 198 DMAS Puradelta Lestari Tbk. --M6K--1 155 170 156 168 13 300,259,900 49,186,355,300 7,819 80.000 168 T/J 2,759,800 167 B 3,100 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 94 90 91 1 7,553,100 692,987,200 871 39.565 92 J 987,300 91 T/B 98,900 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 980 970 970 10 14,700 14,278,000 24 106.011 970 T/J 8,700 965 B 13,900 201 DNAR Bank Oke Indonesia Tbk. --U8---1 140 135 135 135 -5 100 13,500 1 122.727 0 J 0 136 B 25,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 173,900 570,621,000 40 2,863.693 3,400 J 3,000 3,260 T/B 3,600 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 131 133 -2 39,477,900 5,342,677,400 1,512 180.061 134 J 1,057,800 133 T/B 189,400 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 272 272 254 264 -8 5,200 1,373,800 10 85.776 264 T/J 6,800 0 B 0 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 107 117 100 100 -7 9,700 975,200 9 18.182 100 T/J 15,300 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 74 75 0 3,700 275,900 14 42.684 75 T/J 63,600 74 B 5,400 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 316 318 314 318 2 911,500 287,860,600 46 85.946 318 T/J 2,400 316 B 2,400 208 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---1 550 600 520 550 0 665,300 360,008,500 213 108.911 550 T/J 101,400 545 B 51,000 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,220 2,190 2,190 0 17,300 38,021,000 27 806.121 2,210 J 4,000 2,190 T/B 2,600 212 DWGL Dwi Guna Laksana Tbk. --U9---2 246 266 230 230 -16 103,837,900 24,712,933,200 85 153.333 230 T/J 20,300 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 51 55 50 51 0 4,350,000 221,217,100 206 14.571 51 T/J 105,900 50 B 126,800 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 53 1 1,943,400 101,737,400 87 39.850 53 T/J 151,000 52 B 15,000 215 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 630 B 1,500 216 EKAD Ekadharma International Tbk. --U3---1 980 1,010 985 1,000 20 663,100 663,633,000 322 2,538.587 1,000 T/J 4,300 995 B 79,400 217 ELSA Elnusa Tbk. --M2K--1 216 222 208 210 -6 106,149,300 22,819,154,000 3,670 52.500 212 J 5,398,900 210 T/B 1,024,400 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 619,035,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 196 J 30,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,660 4,590 4,350 4,590 -70 9,000 40,326,000 26 637.500 4,650 J 100 4,370 B 200 221 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 50 0 20,865,500 1,056,106,000 347 4.169 51 J 2,350,000 50 T/B 27,156,500 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 91 86 88 -1 82,526,000 7,280,987,900 2,678 23.784 88 T/J 2,753,100 87 B 306,700 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,770 1,730 1,760 30 3,400 5,896,000 3 1,231.381 1,760 T/J 3,400 1,750 B 300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,370 1,290 1,315 30 61,041,200 81,188,645,000 9,219 131.500 1,320 J 87,500 1,315 T/B 357,400 225 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 126 J 238,600 118 B 300 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 165 163 163 -1 23,400 3,823,400 8 100.000 165 J 330,200 163 T/B 106,400 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 155 163 153 153 -2 8,289,700 1,311,188,900 773 284.858 153 T/J 53,500 152 B 190,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 100 85 94 3 118,500 11,048,600 70 78.333 92 J 100 91 B 23,500 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 59,500 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 78 88 76 88 10 439,000 36,660,200 89 7.247 88 T/J 102,000 87 B 11,000 231 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,670 2,580 2,650 70 27,762,400 72,825,389,000 6,301 134.490 2,650 T/J 60,200 2,640 B 131,200 232 FAST Fast Food Indonesia Tbk. --U9---2 930 940 920 920 -10 883,300 818,850,500 162 2,893.719 920 T/J 20,200 915 B 15,200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,400 6,150 6,400 0 900 5,710,000 4 1,466.679 7,250 J 100 6,400 T/B 100 234 FILM MD Pictures Tbk. --U9---1 189 194 179 190 1 18,943,800 3,587,015,100 393 90.476 190 T/J 558,700 185 B 7,500 235 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---2 118 120 116 116 -2 2,764,300 325,594,000 361 23.200 118 J 205,800 116 T/B 432,600 237 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,850 2,850 50 1,000 2,875,000 4 2,280.000 2,850 T/J 100 2,690 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 52 55 53 54 2 5,900 317,400 13 52.941 54 T/J 10,500 53 B 2,000 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 84 86 80 85 1 65,400 5,583,800 18 62.963 85 T/J 19,100 84 B 224,000 241 FORU Fortune Indonesia Tbk --U9---2 80 0 0 80 0 0 0 0 61.538 104 J 200 81 B 300 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 22.727 50 T/J 3,381,100 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 95 97 93 93 -2 122,600 11,568,400 36 28.209 95 J 79,700 93 T/B 436,600 244 FREN Smartfren Telecom Tbk. --U7---1 98 103 98 99 1 235,944,200 23,795,583,700 6,697 5.500 99 T/J 1,579,100 98 B 14,511,800 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 112 102 102 -5 17,600 1,848,600 20 92.727 108 J 100 102 T/B 98,500 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 67,200 3,360,000 264 47.619 50 T/J 1,951,900 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 53 54 2 442,400 23,690,600 40 33.750 54 T/J 11,400 53 B 33,600 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 1,515 1,510 1,510 -60 2,500 3,780,000 3 1,208.000 1,555 J 300 1,510 T/B 500 249 GEMA Gema Grahasarana Tbk. --U9---2 356 348 334 348 -8 35,000 11,850,000 10 773.333 348 T/J 20,000 338 B 8,000 250 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 48,175 48,750 47,850 48,075 -100 1,100,600 53,078,962,500 3,435 1,876.098 48,075 T/J 17,600 48,025 B 15,000 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 280 276 280 -10 5,400 1,511,600 6 33.333 290 J 29,500 280 T/B 8,000 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 0 0 1,750 0 0 0 0 149.573 1,690 J 10,000 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 250 238 240 -6 31,079,500 7,583,934,400 2,809 32.262 240 T/J 112,000 238 B 2,291,900 255 GJTL Gajah Tunggal Tbk. --M4---1 374 390 374 382 8 12,729,900 4,867,144,600 1,239 74.996 384 J 287,000 382 T/B 313,500 256 GLOB Global Teleshop Tbk. --U9---2 218 204 204 204 -14 1,000 204,000 4 17.739 210 J 400 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 254 260 238 238 -16 119,400 29,112,200 52 105.310 240 J 300 238 T/B 23,100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 83 79 79 -1 3,551,400 284,443,400 269 19.750 80 J 525,300 79 T/B 2,535,200 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,800 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 180 181 0 6,800 1,225,800 4 107.101 198 J 400 180 B 245,300 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,295 1,280 1,280 -10 289,400 371,036,000 106 99.611 1,285 J 17,900 1,280 T/B 1,400 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 161,100 8,086,100 29 21.568 51 J 492,900 50 T/B 934,400 264 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---2 111 104 104 104 -7 100 10,400 1 8.367 110 J 6,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 87 87 81 81 -6 91,300 7,619,900 19 70.435 81 T/J 38,100 0 B 0 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 84 83 84 -1 994,000 83,486,000 19 33.600 85 J 32,700 84 T/B 50,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 16,604,900 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,614,700 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 3,900 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 525 520 525 0 6,700 3,516,500 8 100.000 525 T/J 2,400 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 3,230 3,240 3,190 3,200 -30 600,900 1,924,808,000 111 86.486 3,200 T/J 80,500 3,190 B 2,000 274 HELI Jaya Trishindo Tbk. --U7---2 190 230 190 198 8 35,500 7,637,200 25 180.000 198 T/J 4,600 196 B 400 275 HERO Hero Supermarket Tbk. --U9---1 900 960 900 900 0 163,000 146,858,000 32 1,878.601 910 J 200 900 T/B 15,800 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,240 3,100 3,200 100 373,300 1,193,926,000 210 979.612 3,210 J 800 3,200 T/B 38,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 535 545 10 11,400 6,143,500 6 838.462 545 T/J 3,700 530 B 300 278 HKMU HK Metals Utama Tbk. --U9---1 69 74 66 67 -2 93,660,000 6,461,134,900 1,821 29.130 67 T/J 394,000 66 B 5,365,400 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,850 1,890 1,785 1,795 -55 47,978,500 87,483,145,000 10,263 8,960.663 1,800 J 3,821,500 1,795 T/B 891,300 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 735 690 720 30 63,566,000 45,516,600,000 4,725 232.258 720 T/J 686,700 715 B 2,500 281 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 76 69 70 -4 7,700 541,200 16 37.838 72 J 3,100 70 T/B 1,200 283 HRME Menteng Heritage Realty Tbk. --U9---2 131 122 122 122 -9 312,300 38,100,600 101 116.190 122 T/J 1,762,000 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 226 240 0 86,900 20,271,800 38 80.000 238 J 20,000 236 B 3,000 285 HRUM Harum Energy Tbk. --M2K--1 1,300 1,335 1,310 1,315 15 474,500 628,518,500 207 25.288 1,320 J 300 1,315 T/B 300 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 44,928,400 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 300 J 3,000 298 B 300 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 7,950 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,700 8,500 8,500 0 28,171,800 241,090,545,000 11,053 315.107 8,525 J 211,700 8,500 T/B 1,767,900 290 ICON Island Concepts Indonesia Tbk. --U9---2 53 62 52 54 1 244,000 13,362,000 53 103.655 59 J 79,400 54 T/B 5,100 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 161 154 158 3 181,900 28,431,000 74 12.344 158 T/J 12,300 156 B 19,500 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 145 142 145 0 395,800 56,664,100 57 138.095 145 T/J 10,300 144 B 600 293 IFSH Ifishdeco Tbk. --U2---2 300 300 280 280 -20 88,300 25,454,600 19 63.636 290 J 300 280 T/B 84,900 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 246 240 246 2 89,400 21,989,000 15 160.784 246 T/J 42,800 240 B 7,200 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 103,000 5,150,000 3 14.286 50 T/J 13,978,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 440 468 440 468 28 3,499,000 1,596,394,200 674 390.000 470 J 244,300 468 T/B 15,500 298 IKBI Sumi Indo Kabel Tbk. --U4---2 256 254 240 254 -2 20,400 4,911,400 12 23.035 254 T/J 1,200 240 B 5,500 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 550 520 520 0 2,554,300 1,364,401,500 497 69.810 530 J 8,200 520 T/B 206,000 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 133 139 134 136 3 1,153,500 156,832,000 113 27.200 136 T/J 60,600 135 B 261,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,100 1,140 5 699,700 796,714,000 58 300.000 1,150 J 46,300 1,140 T/B 3,800 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,045 1,005 1,010 -10 2,507,700 2,570,596,000 946 404.000 1,015 J 23,200 1,010 T/B 45,100 303 INAI Indal Aluminium Industry Tbk. --U3---2 378 388 366 366 -12 2,500 957,000 8 133.625 376 J 6,300 368 B 5,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 5 40.650 50 T/J 1,284,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 386 394 394 394 8 200 78,800 1 42.614 388 J 200 362 B 3,200 306 INCO Vale Indonesia Tbk. --M2XX-1 2,880 3,020 2,880 2,940 60 36,046,600 106,412,653,000 8,963 1,200.000 2,950 J 79,600 2,940 T/B 192,700 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,300 6,100 6,150 -50 19,460,100 120,142,462,500 8,810 1,052.740 6,150 T/J 1,300,800 6,125 B 1,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 82 78 80 1 354,800 28,347,800 51 72.727 81 J 4,000 80 T/B 1,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,360 2,400 2,300 2,340 -20 56,800 131,038,000 31 315.156 2,340 T/J 4,100 2,310 B 500 310 INDS Indospring Tbk. --M4---1 1,915 0 0 1,915 0 0 0 0 179.531 1,945 J 100 1,915 B 10,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,600 530,000 4 4.000 50 T/J 9,900 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 705 735 685 685 -20 38,331,100 27,004,388,500 3,916 23.220 690 J 416,700 685 T/B 369,800 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 6,300 5,750 5,900 -100 13,113,300 78,761,097,500 7,430 304.019 5,900 T/J 51,000 5,875 B 8,000 314 INOV Inocycle Technology Group Tbk. --M3---2 302 320 282 320 18 238,800 71,219,200 83 128.000 320 T/J 76,500 300 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 53 50 51 0 107,000 5,540,500 28 0.291 52 J 34,700 51 T/B 100 316 INPP Indonesian Paradise Property Tbk. --U9---2 720 730 685 705 -15 63,700 45,087,000 44 671.429 705 T/J 10,000 690 B 400 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,130 3,210 2,920 2,920 -210 293,400 915,293,000 55 1,057.971 2,920 T/J 1,400 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 840 J 300 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 256 256 240 240 -16 209,200 50,331,600 37 169.180 256 J 22,900 240 T/B 229,300 320 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 24,600 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,400 13,925 12,775 12,950 -450 5,472,800 72,309,050,000 5,578 518.000 12,950 T/J 72,400 12,925 B 8,500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 354 380 358 364 10 8,125,600 3,008,224,800 1,099 22.195 368 J 3,000 364 T/B 312,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 183 191 179 185 2 88,800 16,394,100 43 48.684 187 J 64,400 181 B 100 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 66 67 66 66 0 3,900 258,700 8 31.429 66 T/J 2,300 65 B 21,000 325 IPTV MNC Vision Networks Tbk. --U9---1 382 390 380 390 8 33,151,300 12,626,436,000 647 162.500 392 J 160,500 390 T/B 216,400 326 IRRA Itama Ranoraya Tbk. --U9---2 550 555 540 545 -5 9,393,800 5,117,776,500 1,820 145.722 550 J 163,400 545 T/B 7,500 327 ISAT Indosat Tbk. --M7K--1 2,060 2,120 2,040 2,090 30 7,712,800 16,077,894,000 3,297 149.286 2,090 T/J 383,800 2,080 B 2,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 129 124 124 -1 10,855,600 1,371,825,600 640 42.034 125 J 183,000 124 T/B 320,900 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,855 1,900 1,845 1,865 10 548,900 1,021,025,000 476 847.727 1,870 J 4,700 1,865 T/B 4,300 330 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. CDM2XX-1 8,825 9,175 8,825 8,925 100 5,685,700 51,194,632,500 4,809 63.750 8,925 T/J 81,700 8,900 B 151,600 332 JAST Jasnita Telekomindo Tbk. --U7---2 102 107 101 102 0 5,118,400 526,221,600 388 41.463 103 J 206,500 102 T/B 214,600 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 74 73 73 -2 1,600 117,200 4 14.600 73 T/J 400 70 B 2,100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 65 58 61 2 140,000 8,305,400 256 21.181 61 T/J 7,200 59 B 10,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,750 J 800 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 177,243,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 458 460 460 460 2 200 92,000 2 260.934 550 J 3,000 460 T/B 3,000 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 396 420 0 2,500 1,002,000 3 347.633 420 T/J 5,396,800 396 B 5,200 339 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---2 183 174 171 171 -12 53,300 9,156,100 32 122.143 171 T/J 1,300 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,220 1,125 1,160 -5 98,094,400 114,820,898,000 12,743 317.113 1,160 T/J 387,800 1,155 B 197,000 342 JRPT Jaya Real Property Tbk. --M6K--1 426 448 426 434 8 3,111,300 1,354,675,400 339 417.308 436 J 57,800 434 T/B 294,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 76 82 75 80 4 10,617,100 844,591,600 881 40.000 80 T/J 284,600 79 B 83,500 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,050 3,830 3,870 -70 38,253,700 150,212,714,000 8,504 228.211 3,880 J 321,000 3,870 T/B 182,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 990 J 100 930 B 100 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 745 750 -15 912,800 693,686,000 52 1,666.667 760 J 10,400 750 T/B 14,200 347 KAEF Kimia Farma Tbk. --M5---1 1,185 1,225 1,185 1,200 15 10,982,000 13,240,892,000 2,882 1,200.000 1,200 T/J 19,400 1,195 B 197,500 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 54 52 52 2 57,400 3,041,300 25 8.803 53 J 14,100 52 T/B 24,000 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 50 0 1,975,800 99,878,200 179 33.333 51 J 245,200 50 T/B 922,700 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 334 300 334 32 24,321,400 7,528,576,600 4,241 334.000 336 J 154,000 334 T/B 313,200 351 KBLI KMI Wire & Cable Tbk. --M4K--1 386 386 380 382 -4 1,740,500 665,073,000 400 46.416 384 J 377,500 382 T/B 17,100 352 KBLM Kabelindo Murni Tbk. --U4---2 318 298 296 296 -22 91,100 26,965,800 20 9.867 316 J 100 296 T/B 9,500 353 KBLV First Media Tbk. --U9---2 382 474 358 470 88 5,300 2,310,000 10 125.020 470 T/J 45,600 390 B 500 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 780 835 835 835 55 15,300 12,775,500 5 208.750 835 T/J 191,000 780 B 100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 280 290 266 290 10 2,177,800 601,436,800 64 73.232 290 T/J 228,000 274 B 5,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 870 840 845 -5 161,200 136,741,000 49 112.667 860 J 40,700 845 T/B 31,700 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 3,100 155,000 31 1.818 50 T/J 389,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 202 189 189 189 -13 300 56,700 2 40.126 214 J 4,000 191 B 100 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 154 160 151 155 1 7,793,600 1,204,209,000 330 5.378 155 T/J 100,700 154 B 900 361 KINO Kino Indonesia Tbk. XDM5---1 2,650 2,690 2,620 2,680 30 1,870,700 4,977,027,000 308 70.526 2,680 T/J 9,600 2,660 B 2,000 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 156 156 156 -9 100 15,600 1 52.000 200 J 100 161 B 5,800 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 3,100 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 190 200 0 29,700 5,881,500 36 701.754 200 T/J 80,900 190 B 1,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,415 1,440 1,400 1,410 -5 34,757,300 49,074,685,000 4,570 13,752.073 1,410 T/J 66,500 1,405 B 2,885,300 366 KMTR Kirana Megatara Tbk. --U3---2 236 236 222 230 -6 1,100 253,000 8 50.218 238 J 100 230 T/B 1,600 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 93 90 91 -1 265,600 24,235,800 88 22.750 92 J 6,300 91 T/B 49,100 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 11,000 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 414 J 3,700 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 560 560 555 560 0 34,000 18,928,500 16 141.772 560 T/J 3,700 545 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 665 715 660 690 25 15,454,800 10,413,327,500 618 345.000 690 T/J 4,200 675 B 3,000 372 KPAL Steadfast Marine Tbk. --U4---1 58 65 59 60 2 13,599,700 849,441,200 1,125 52.174 60 T/J 220,500 59 B 920,900 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 51 1 1,729,900 86,546,700 76 30.357 51 T/J 654,800 50 B 161,400 374 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 1,062,800 120,750,400 50 245.304 114 T/J 4,593,700 113 B 500,200 375 KRAH Grand Kartech Tbk. --U4---2 620 670 620 620 0 200 129,000 2 225.455 580 J 3,000 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 204 216 200 202 -2 75,419,900 15,691,685,000 4,321 25.113 204 J 1,326,200 202 T/B 1,320,400 377 KREN Kresna Graha Investama Tbk. --U9---1 96 112 98 107 11 257,022,100 26,946,488,300 10,661 1,113.192 108 J 1,618,100 107 T/B 1,247,300 378 LAND Trimitra Propertindo Tbk. --U6---2 330 360 308 314 -16 241,200 82,278,400 52 80.513 314 T/J 12,500 308 B 2,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,069,200 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---2 356 358 354 358 2 61,100 21,731,800 6 172.115 356 J 2,900 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 18,790,700 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 4,610 B 100 384 LINK Link Net Tbk. --M9---1 2,490 2,570 2,520 2,550 60 1,413,000 3,591,327,000 1,820 159.375 2,550 T/J 76,500 2,540 B 4,900 385 LION Lion Metal Works Tbk. --U3---1 226 230 230 230 4 300 69,000 3 144.048 230 T/J 1,900 228 B 100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 19,200 960,000 12 15.714 50 T/J 1,613,800 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 88 82 88 0 9,600 793,700 11 12.841 88 T/J 2,800 82 B 2,900 388 LMSH Lionmesh Prima Tbk. --U3---2 250 0 0 250 0 0 0 0 34.722 250 J 1,600 238 B 600 389 LPCK Lippo Cikarang Tbk --U6---1 750 780 750 760 10 973,300 747,576,000 212 85.687 760 T/J 23,400 755 B 55,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,970 0 0 3,970 0 0 0 0 178.427 3,940 J 1,000 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 195 195 -5 28,900 5,639,000 7 88.947 208 J 8,000 195 T/B 42,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 176 182 177 180 4 56,426,400 10,162,334,800 2,206 58.125 180 T/J 3,718,400 179 B 59,900 393 LPLI Star Pacific Tbk --U9---2 77 87 76 84 7 4,400 339,100 10 2.591 84 T/J 20,500 74 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,670 1,540 1,575 -15 39,547,400 63,581,479,500 7,766 35.689 1,575 T/J 612,600 1,570 B 156,900 395 LPPS Lippo Securities Tbk. --U8---2 78 78 73 73 -5 40,900 2,987,600 13 4.958 73 T/J 323,000 0 B 0 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 200 138 B 100 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 820 755 765 -20 44,123,600 34,570,642,000 5,808 197.419 770 J 214,600 765 T/B 100,100 398 LTLS Lautan Luas Tbk. --U9---1 418 432 420 430 12 524,900 224,269,400 132 152.004 432 J 20,900 430 T/B 208,000 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 308 316 308 308 0 215,700 66,889,200 85 107.692 314 J 8,600 308 T/B 45,700 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 44,818,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 600 625 575 580 -20 33,144,500 19,775,842,000 4,560 329.545 580 T/J 565,400 575 B 1,026,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,700 235,000 2 6.835 50 T/J 1,297,790,300 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 500 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,320 2,460 2,330 2,360 40 7,981,800 18,882,339,000 971 112.381 2,360 T/J 5,100 2,350 B 139,200 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 1,400 1,410 B 2,000 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 795 730 765 45 45,006,900 34,299,774,500 5,075 1,227.634 770 J 200,100 765 T/B 3,381,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 135 135 127 135 0 25,500 3,291,400 8 180.000 134 J 10,100 130 B 800 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 515 510 492 498 -17 3,463,700 1,717,196,500 538 996.000 498 T/J 401,300 496 B 100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 372 450 402 450 78 200 85,200 2 319.966 444 J 700 374 B 50,100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 6,050 6,050 0 100 605,000 1 2,750.788 6,050 T/J 200 5,750 B 300 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,630 1,550 1,590 -35 300,300 478,100,000 72 122.308 1,590 T/J 50,300 1,550 B 10,200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 316 310 310 0 2,145,000 671,373,800 192 19.375 312 J 5,000 310 T/B 322,400 414 MBTO Martina Berto Tbk. --U5---1 68 78 64 67 -1 37,400 2,495,800 35 9.054 67 T/J 2,400 64 B 6,400 415 MCAS M Cash Integrasi Tbk. --U9---2 965 985 905 940 -25 465,500 442,678,500 238 67.870 940 T/J 20,300 925 B 600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 123 117 117 -2 7,700,200 915,973,700 692 104.940 118 J 92,200 117 T/B 523,400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,578,300 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,350 1,300 1,340 -10 56,761,300 75,442,597,500 4,265 349.421 1,340 T/J 1,805,000 1,335 B 2,800 419 MDKI Emdeki Utama Tbk. --U3---2 129 145 129 144 15 160,200 22,247,300 68 33.699 144 T/J 18,100 134 B 10,000 420 MDLN Modernland Realty Tbk. --M6---1 75 88 74 80 5 541,325,800 43,572,498,900 8,315 23.742 81 J 2,093,800 80 T/B 70,400 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 7,900 395,000 2 8.039 50 T/J 58,580,700 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 484 505 466 468 -16 129,397,100 62,489,327,600 10,024 824.277 470 J 798,000 468 T/B 1,070,100 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,500 6,150 B 100 424 MERK Merck Tbk. --U5---2 2,210 2,210 2,160 2,170 -40 30,300 65,721,000 48 5,721.518 2,190 J 5,000 2,170 T/B 200 425 META Nusantara Infrastructure Tbk. --U7---1 97 102 97 100 3 677,600 67,437,500 92 30.296 100 T/J 338,900 99 B 11,200 426 MFIN Mandala Multifinance Tbk. --U8---2 805 810 795 795 -10 17,600 14,088,500 11 815.385 800 J 10,000 770 B 2,000 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 500 488 498 10 8,600 4,296,800 12 249.000 500 J 3,500 498 T/B 1,500 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 715 720 695 720 5 2,996,700 2,115,144,000 227 320.000 720 T/J 110,600 715 B 18,500 430 MICE Multi Indocitra Tbk. --U9---2 296 300 298 298 2 700 208,800 3 60.816 300 J 10,400 298 T/B 2,900 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,470 J 200 1,435 T/B 900 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,470 2,350 2,350 -30 4,587,100 11,086,239,000 1,636 138.359 2,370 J 70,000 2,350 T/B 27,700 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 915,800 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 3,193,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 13,169,600 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,050 10,100 10,025 10,025 -25 104,100 1,046,602,500 49 63,853.503 10,025 T/J 18,900 10,000 B 10,800 439 MLIA Mulia Industrindo Tbk --U3---2 530 535 515 530 0 6,156,300 3,236,584,000 281 88.518 530 T/J 91,700 510 B 25,100 440 MLPL Multipolar Tbk. --M9---1 70 81 66 66 -4 50,646,200 3,635,171,900 1,600 7.570 66 T/J 3,249,800 0 B 0 441 MLPT Multipolar Technology Tbk. --U9---1 705 875 750 820 115 3,388,000 2,755,237,000 1,455 170.833 820 T/J 531,400 815 B 35,500 442 MMLP Mega Manunggal Property Tbk. --M6---2 143 145 142 144 1 355,200 50,784,700 70 24.615 144 T/J 11,600 143 B 175,900 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 965 975 -35 148,315,200 147,482,082,000 15,396 108.333 975 T/J 2,014,900 970 B 412,900 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,100 1,050 1,050 -75 79,700 85,447,000 36 181.034 1,050 T/J 6,700 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 555 545 520 520 -35 13,244,700 6,970,998,500 1,933 34.667 525 J 194,600 520 T/B 2,403,300 446 MPOW Megapower Makmur Tbk. --U7---2 57 59 57 59 2 2,600 149,400 8 29.500 59 T/J 13,700 56 B 12,500 447 MPPA Matahari Putra Prima Tbk. --U9---1 127 133 120 121 -6 5,260,700 667,658,600 515 50.872 122 J 70,300 121 T/B 148,100 448 MPRO Maha Properti Indonesia Tbk. --U6---2 850 890 850 890 40 300 259,000 2 809.091 880 J 1,600 795 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 140 145 143 143 3 67,800 9,785,500 18 22.000 143 T/J 25,000 136 B 5,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,500 J 700 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 304 310 302 304 0 270,900 82,563,200 45 60.800 304 T/J 104,400 302 B 44,700 452 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,170 1,080 1,170 90 5,700 6,651,000 6 76.974 1,175 J 5,000 1,165 B 300 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,385 1,410 1,350 1,360 -25 402,500 552,811,000 276 2,448.333 1,360 T/J 400 1,350 B 4,100 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,310,600 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 392 390 366 368 -24 3,100 1,141,600 7 154.719 388 J 1,800 368 T/B 200 456 MTPS Meta Epsi Tbk. --U7---2 135 150 137 146 11 119,400 17,301,300 43 45.625 145 J 1,000 138 B 500 457 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---2 138 138 138 138 0 100 13,800 1 35.362 184 J 900 141 B 2,000 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 61 51 51 0 39,200 2,024,800 24 51.000 51 T/J 86,600 50 B 108,100 460 MYOH Samindo Resources Tbk. --U2---1 930 950 935 945 15 34,800 32,785,000 32 112.557 945 T/J 25,400 935 B 11,000 461 MYOR Mayora Indah Tbk. --M5KB-1 2,350 2,380 2,310 2,330 -20 1,755,300 4,088,898,000 946 11,655.828 2,330 T/J 41,900 2,320 B 125,800 462 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 60 50 50 0 23,400 1,171,300 9 7.516 53 J 36,300 50 T/B 29,200 465 NASA Ayana Land International Tbk. --U9---2 192 204 182 204 12 30,800 6,068,700 28 198.058 204 T/J 3,000 190 B 400 466 NATO Nusantara Properti Internasional Tbk. --U9---2 464 436 432 432 -32 1,176,800 508,402,800 100 419.417 432 T/J 1,138,500 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 133 133 133 0 200 26,600 2 79.167 143 J 10,000 133 T/B 2,000 468 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,155 -5 2,600 3,008,500 7 62.432 1,160 J 1,893,900 1,155 T/B 6,600 469 NICK Charnic Capital Tbk. --U9---2 348 326 324 324 -24 300 97,400 3 162.000 324 T/J 50,300 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 440 418 420 -12 2,768,800 1,194,390,400 699 129.231 420 T/J 2,700 418 B 95,000 471 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---2 140 154 150 150 10 200 30,400 2 142.857 141 J 9,400 139 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 715 725 705 715 0 21,100 15,162,000 19 866.415 720 J 2,100 715 T/B 5,600 474 NOBU Bank Nationalnobu Tbk. --U8---1 635 770 660 770 135 9,000 5,951,000 12 205.333 760 J 4,500 755 B 200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 346 366 332 364 18 1,310,400 461,767,200 150 42.824 368 J 7,200 364 T/B 396,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 81,600 4,080,000 285 33.333 50 T/J 84,524,500 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 136 150 139 139 3 1,100 154,000 3 63.182 138 J 100 130 B 20,200 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 318 318 318 -22 200 63,600 2 167.368 318 T/J 9,800 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 131 140 122 140 9 8,800 1,075,400 8 70.000 136 J 2,400 135 B 200 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 78 74 75 1 2,048,800 153,892,100 93 187.645 75 T/J 268,100 74 B 82,100 481 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 94 95 0 1,987,900 190,643,900 183 70.370 96 J 232,000 95 T/B 18,800 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 7,200 360,000 4 98.922 50 T/J 2,769,100 0 B 0 484 PALM Provident Agro Tbk. --U1---2 185 202 185 202 17 2,100 390,200 2 55.211 202 T/J 1,400 193 B 500 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 68 65 67 1 1,914,000 126,715,800 152 67.000 68 J 170,400 67 T/B 1,600 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 70 70 70 -1 2,500 175,000 4 64.815 71 J 17,000 70 T/B 100 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 102 95 95 -4 1,850,700 182,415,100 203 56.999 96 J 26,000 95 T/B 52,400 488 PANS Panin Sekuritas Tbk. --U8---1 800 825 765 785 -15 570,200 452,643,000 147 570.909 810 J 12,400 785 T/B 52,600 489 PBID Panca Budi Idaman Tbk. --U3---1 925 950 915 915 -10 7,600 6,969,000 10 107.647 915 T/J 300 910 B 9,800 490 PBRX Pan Brothers Tbk. --M4---1 240 274 228 250 10 2,655,200 666,885,600 287 442.478 250 T/J 59,500 248 B 5,200 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 204 200 192 193 -11 700 135,700 5 128.667 199 J 100 193 T/B 1,700 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 0 0 400 0 0 0 0 200.000 400 J 1,100 372 B 600 494 PEGE Panca Global Kapital Tbk. --U9---2 153 160 160 160 7 200 32,000 2 345.677 159 J 100 143 B 200 495 PEHA Phapros Tbk. --U5---1 1,020 1,075 1,010 1,065 45 180,200 184,379,000 57 88.898 1,065 T/J 1,800 1,030 B 100 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 1,030 950 955 -15 418,446,600 416,431,665,500 23,512 318.333 960 J 1,579,900 955 T/B 4,846,900 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 91 85 91 0 700 61,300 4 113.750 91 T/J 3,900 86 B 100 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 280 300 0 4,400 1,318,000 2 400.000 308 J 100 300 T/B 700 499 PICO Pelangi Indah Canindo Tbk --U3---2 164 165 155 155 -9 520,200 81,923,200 118 23.846 157 J 53,800 155 T/B 3,000 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 580 520 520 -10 358,800 194,549,500 92 101.463 525 J 100 510 B 1,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 3,285,100 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,350 2,330 2,350 30 6,700 15,678,000 8 975.144 2,450 J 100 2,350 T/B 8,400 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 130 125 126 0 94,000 11,756,000 16 100.800 130 J 126,800 125 B 1,138,000 505 PNBN Bank Pan Indonesia Tbk --M8K--1 750 780 755 755 5 4,944,300 3,809,861,500 361 1,257.076 760 J 100,200 755 T/B 396,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 272,300 13,615,000 17 50.000 50 T/J 4,521,000 0 B 0 507 PNIN Paninvest Tbk. --U8---1 825 840 810 810 -15 266,100 219,881,500 60 861.336 820 J 6,700 810 T/B 50,800 508 PNLF Panin Financial Tbk. --M8K--1 185 189 180 180 -5 30,482,800 5,555,510,800 2,229 194.553 181 J 349,900 180 T/B 819,600 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 535 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 55 60 54 55 0 233,700 12,859,100 59 40.741 58 J 9,900 55 T/B 36,700 511 POLI Pollux Investasi Internasional Tbk. --U6---2 955 990 925 985 30 71,900 66,601,500 14 60.245 990 J 300 900 B 500 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,500 8,200 7,300 7,550 50 17,700 135,045,000 76 1,227.642 7,550 T/J 200 7,300 B 200 513 POLU Golden Flower Tbk. --U4---2 700 800 670 800 100 700 497,000 3 277.778 800 T/J 1,800 680 B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 101,000 5,050,000 3 0.429 50 T/J 2,347,500 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 3,700 185,000 6 31.736 50 T/J 30,021,200 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,400 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 18,800 940,000 3 33.333 50 T/J 15,895,900 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 640 645 610 640 0 1,162,000 743,576,500 193 42.667 640 T/J 342,700 635 B 240,600 519 PPRE PP Presisi Tbk. --U7---1 214 220 208 212 -2 20,710,500 4,458,503,800 1,751 49.302 212 T/J 191,900 210 B 103,100 520 PPRO PP Properti Tbk. --U6K--1 50 56 50 50 0 954,732,800 50,363,231,500 13,727 108.108 51 J 16,405,300 50 T/B 146,144,500 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 175 154 170 5 5,200 804,500 3 95.705 169 J 54,600 168 B 200 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,250 3,130 3,130 -10 74,600 234,774,000 23 48.154 3,150 J 33,000 3,130 T/B 200 523 PRIM Royal Prima Tbk. --U9---2 280 280 278 278 -2 3,900 1,084,400 4 55.600 280 J 6,900 278 T/B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 188 -1 12,651,800 2,388,171,400 930 609.934 188 T/J 133,000 187 B 1,345,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 114 114 0 300 34,200 2 11.400 121 J 100 114 T/B 200,000 526 PSGO Palma Serasih Tbk. --U1---2 110 112 103 103 -7 117,300 12,090,500 32 98.095 103 T/J 1,200 0 B 0 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 600 30,000 2 59.494 50 T/J 32,863,000 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 150 155 150 151 1 240,400 36,305,500 25 111.852 153 J 6,500 151 T/B 9,500 529 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,300 2,130 2,180 70 132,199,300 291,444,784,000 17,181 1,895.652 2,180 T/J 387,200 2,170 B 240,600 530 PTIS Indo Straits Tbk. --U7---1 187 197 186 193 6 13,600 2,580,300 7 20.316 186 J 3,200 174 B 8,800 531 PTPP PP (Persero) Tbk. --M6XX-1 760 885 775 820 60 289,100,400 241,475,691,500 16,944 154.135 825 J 70,500 820 T/B 4,449,000 532 PTPW Pratama Widya Tbk. --U7---2 870 955 865 955 85 6,448,000 5,892,442,500 933 146.923 955 T/J 69,100 950 B 26,500 533 PTRO Petrosea Tbk. --M2---1 1,270 1,290 1,270 1,270 0 825,100 1,056,880,500 354 1,016.000 1,275 J 3,400 1,270 T/B 77,800 534 PTSN Sat Nusapersada Tbk --M4---1 162 183 164 177 15 19,595,000 3,397,699,300 2,022 91.552 178 J 28,000 177 T/B 1,625,900 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 3,700 J 200 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 224 B 1,300 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 77 75 77 2 21,596,800 1,648,141,100 36,175 73.333 77 T/J 3,057,100 76 B 1,044,900 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 96 91 93 0 3,812,600 358,999,000 385 31.000 94 J 133,400 93 T/B 201,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 408 414 2 432,976,300 180,714,960,800 16,934 1,596.052 416 J 3,475,800 414 T/B 43,804,500 540 PYFA Pyridam Farma Tbk --U5---2 595 0 0 595 0 0 0 0 583.105 0 J 0 0 B 0 541 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 715 725 5 990,100 717,011,500 124 65.909 730 J 13,400 725 T/B 500 542 RAJA Rukun Raharja Tbk. --M7---1 97 99 95 96 -1 7,618,400 735,896,700 578 329.761 96 T/J 60,000 95 B 443,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 605 620 10 35,913,600 22,386,717,000 5,017 387.500 620 T/J 3,819,400 615 B 217,700 544 RANC Supra Boga Lestari Tbk. --U9---1 340 340 340 340 0 475,400 161,636,000 10 68.000 340 T/J 91,300 318 B 32,400 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 5,400 270,000 4 15.994 50 T/J 10,283,500 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,560 4,500 4,500 4,500 -60 1,500 6,750,000 3 237.068 5,025 J 200 4,550 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 15,483,200 821,519,000 1,442 53.000 54 J 10,071,800 53 T/B 516,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 286 J 2,200 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 95 101 95 99 4 124,800 11,857,800 31 15.724 95 J 13,100 94 B 7,700 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 208 190 190 -4 51,600 10,066,600 10 77.853 199 J 700 194 B 100 551 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---2 428 430 424 430 2 405,200 173,536,200 115 263.804 430 T/J 2,700 426 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 254 222 238 0 30,500 6,956,000 16 1,862.285 236 J 8,900 234 B 200 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 220,300 11,015,000 13 79.834 50 T/J 70,400 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 165 165 0 6,200 1,023,000 8 165.000 165 T/J 6,400 159 B 1,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,255 1,275 0 559,000 710,995,000 252 500.000 1,275 T/J 169,500 1,260 B 23,400 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 172 160 170 2 23,500 3,860,300 25 68.000 170 T/J 2,000 160 B 500 558 SAFE Steady Safe Tbk --U7---2 196 204 196 198 2 286,200 58,140,800 52 19.934 198 T/J 800 183 B 100,300 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 117 109 111 2 16,791,600 1,963,625,700 53 138.750 111 T/J 126,400 110 B 23,100 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 410 412 396 402 -8 473,100 191,895,200 100 335.000 402 T/J 18,400 398 B 4,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 10,100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,427,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 105 102 105 1 11,661,500 1,201,412,900 1,088 100.000 105 T/J 228,800 103 B 25,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,600 8,650 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,020 955 960 -40 20,861,200 20,481,049,000 2,733 434.285 965 J 162,100 960 T/B 156,800 566 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 0 100,100 5,005,000 9 27.536 50 T/J 1,580,500 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 92 95 0 109,400 10,306,700 21 63.414 95 T/J 400 94 B 3,000 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 810 845 -25 11,900 9,770,000 24 945.137 835 J 400 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 605 615 0 11,400 6,953,000 5 327.128 615 T/J 5,200 610 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,300 2,330 10 41,400 95,988,000 21 99.573 2,320 J 50,200 2,310 B 2,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,980 J 1,400 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 525 490 500 10 550,200 279,432,400 368 357.143 500 T/J 209,400 498 B 15,200 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,225 1,245 1,210 1,215 -10 4,057,600 4,973,407,500 2,714 209.483 1,220 J 8,500 1,215 T/B 96,900 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,500 5,550 100 27,800 153,567,500 85 63.033 5,550 T/J 17,300 5,525 B 9,400 576 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---1 214 232 214 218 4 30,273,700 6,757,086,000 1,673 19.818 220 J 30,500 218 T/B 2,164,300 578 SINI Singaraja Putra Tbk. --U3---2 725 675 675 675 -50 13,200 8,910,000 11 625.000 675 T/J 38,100 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,350 1,290 1,350 50 203,500 268,323,000 23 1.500 1,400 J 6,500 1,300 B 2,000 580 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 364 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 1,560 J 700 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 535 550 505 520 -15 428,100 222,126,500 167 74.286 520 T/J 369,300 515 B 11,300 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,225 5,125 5,175 -25 231,600 1,199,307,500 47 4,500.000 5,200 J 3,700 5,150 B 200 585 SMAR Smart Tbk. --U1---2 2,780 2,800 2,800 2,800 20 300 840,000 2 925.131 2,850 J 100 2,820 B 1,500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 320 330 302 306 -14 27,042,200 8,510,325,400 2,737 54.643 308 J 22,700 306 T/B 470,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,090 1,045 1,075 25 150,400 158,661,000 64 1,298.309 1,075 T/J 108,300 1,045 B 14,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 95 J 9,700 89 B 500 589 SMDR Samudera Indonesia Tbk. --U7---1 149 157 149 149 0 549,500 82,790,800 91 597.961 150 J 110,000 149 T/B 50,900 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,700 9,875 9,400 9,600 -100 6,201,900 60,167,037,500 4,976 3,340.525 9,625 J 100 9,600 T/B 74,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 179 175 179 0 21,400 3,747,000 5 92.746 179 T/J 5,500 176 B 2,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 12,250 B 20,000 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 80 82 -1 8,000 647,400 8 191.840 82 T/J 32,900 80 B 6,000 594 SMRA Summarecon Agung Tbk. --M6K--1 535 595 525 530 -5 109,652,600 61,855,519,000 5,936 870.851 535 J 460,700 530 T/B 1,060,100 595 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 1,180 1,210 1,175 1,180 0 3,610,700 4,303,335,500 1,245 3,151.794 1,180 T/J 58,400 1,175 B 19,900 597 SOCI Soechi Lines Tbk. --M7---1 127 134 127 130 3 26,508,900 3,459,037,900 1,431 23.636 131 J 1,115,100 130 T/B 1,400 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 200 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 374 406 374 390 16 32,900 12,564,000 20 141.304 388 J 30,000 372 B 1,000 600 SOTS Satria Mega Kencana Tbk. --U9---2 194 204 181 192 -2 4,100 748,000 10 116.364 190 J 13,500 181 B 8,500 601 SPMA Suparma Tbk. --U3---1 274 278 268 278 4 16,600 4,601,800 11 124.619 278 T/J 6,200 276 B 500 602 SPTO Surya Pertiwi Tbk. --M9K--2 480 505 490 505 25 84,000 42,264,400 55 43.534 510 J 7,500 505 T/B 1,300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 206 184 198 13 9,457,800 1,864,045,200 1,120 112.514 199 J 121,800 198 T/B 148,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 139 131 131 -5 13,000 1,768,600 13 139.806 139 J 167,300 131 T/B 189,900 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 163 157 159 3 47,329,200 7,586,894,500 2,267 66.250 160 J 5,212,300 159 T/B 2,029,500 606 SRSN Indo Acidatama Tbk --U3---1 53 54 53 54 1 1,528,500 82,063,300 96 9.835 55 J 276,800 54 T/B 13,600 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,790 2,790 -10 119,800 335,195,000 115 50.727 2,800 J 5,700 2,790 T/B 44,600 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 328 344 330 332 4 65,297,000 22,032,012,200 1,675 136.205 332 T/J 588,200 330 B 836,900 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 955 875 875 0 1,733,600 1,594,251,500 1,320 130.597 910 J 1,400 875 T/B 106,300 610 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---1 138 138 137 138 0 50,600 6,982,300 7 135.294 138 T/J 529,700 136 B 200 612 STTP Siantar Top Tbk. --U5---2 7,200 7,700 7,200 7,200 0 47,200 342,880,000 48 4,254.565 7,450 J 300 7,200 T/B 1,400 613 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 0 200 10,000 1 0.714 50 T/J 11,615,600 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 500 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,900 J 33,300 2,890 T/B 1,000 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 96 91 94 -2 2,290,400 214,203,400 140 58.750 95 J 26,400 94 T/B 35,300 618 TALF Tunas Alfin Tbk. --U3---2 266 276 276 276 10 100 27,600 1 69.873 276 T/J 4,000 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 158 168 168 168 10 100 16,800 1 96.000 167 J 20,400 153 B 50,100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 74 84 69 69 -5 13,081,500 969,998,100 1,990 630.425 70 J 128,600 69 T/B 623,200 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 41,435,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,125 1,085 1,110 20 46,344,700 51,366,357,000 4,120 274.074 1,110 T/J 312,300 1,105 B 73,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 555 525 535 10 10,113,300 5,466,586,000 878 121.826 535 T/J 214,600 530 B 106,000 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 700 715 715 715 15 100 71,500 1 101.418 720 J 2,000 685 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,950 7,950 0 2,500 19,875,000 8 779.779 7,950 T/J 500 7,925 B 600 627 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,940 5,025 -100 10,890,800 54,472,484,500 7,543 3,641.304 5,025 T/J 58,900 5,000 B 6,500 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 97 86 90 4 32,469,100 2,948,981,700 1,627 39.474 90 T/J 80,000 89 B 822,000 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 2,200 1,565 B 1,700 630 TECH Indosterling Technomedia Tbk. --U9---2 160 216 204 216 56 30,513,200 6,584,562,000 1,375 135.000 0 J 0 216 T/B 5,969,100 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 122 111 116 1 152,409,300 17,794,073,400 5,277 37.419 117 J 2,755,800 116 T/B 2,708,000 632 TFAS Telefast Indonesia Tbk. --U9---2 155 160 152 157 2 33,100 5,120,200 22 87.222 157 T/J 2,000 152 B 200 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 470 432 470 38 1,500 651,800 3 106.508 468 J 3,000 402 B 1,000 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 6,000 6,000 6,000 -275 300 1,800,000 1 4,930.561 6,250 J 200 6,000 T/B 200 635 TGRA Terregra Asia Energy Tbk. --U7---1 71 72 70 71 0 875,700 62,049,300 111 35.500 71 T/J 205,200 70 B 121,500 636 TIFA Tifa Finance Tbk. --U8---2 193 193 193 193 0 10,000 1,930,000 1 96.500 210 J 2,000 193 T/B 100 637 TINS Timah Tbk. --M2K--1 480 535 484 535 55 111,350,400 56,681,890,000 6,443 273.382 540 J 1,592,800 535 T/B 1,287,100 638 TIRA Tira Austenite Tbk --U9---2 284 0 0 284 0 0 0 0 127.461 278 J 500 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 500 27,000 1 24.686 54 T/J 4,300 52 B 20,000 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,375 4,810 4,850 100 56,955,600 285,202,839,000 17,817 299.867 4,860 J 10,900 4,850 T/B 304,100 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,290 3,390 3,250 3,300 10 167,708,600 558,275,806,000 21,874 1,734.241 3,310 J 939,900 3,300 T/B 5,011,000 642 TMAS Temas Tbk. --M7---1 95 105 95 105 10 8,502,900 864,855,500 461 241.501 106 J 130,500 105 T/B 36,900 643 TMPO Tempo Intimedia Tbk. --U9---2 138 149 129 149 11 30,000 3,879,000 13 51.761 145 J 6,300 144 B 200 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 222 210 210 -12 500 107,400 4 140.000 222 J 13,900 210 T/B 1,300 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 368 352 358 10 86,000 30,724,600 22 75.546 358 T/J 30,000 350 B 28,000 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 26,900 1,345,000 11 80.475 50 T/J 11,011,500 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 282 312 280 288 6 55,317,900 16,429,143,400 2,709 103.513 290 J 48,100 288 T/B 873,200 648 TOTO Surya Toto Indonesia Tbk. --U3---2 218 226 218 218 0 32,500 7,183,000 21 707.172 218 T/J 198,000 214 B 5,000 649 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,035 995 1,015 5 186,890,800 190,476,670,500 15,306 4,834.945 1,020 J 85,300 1,015 T/B 8,400 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,400 7,275 7,325 25 2,380,000 17,466,245,000 904 1,693.975 7,325 T/J 12,100 7,300 B 45,600 651 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 222 B 700 652 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 0 0 129 0 0 0 0 129.994 120 J 100 0 B 0 655 TRIN Perintis Triniti Properti Tbk. --U6---2 284 292 274 282 -2 16,240,300 4,606,847,800 1,158 141.000 282 T/J 114,700 280 B 70,000 656 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 657 TRIS Trisula International Tbk. --U4---2 226 0 0 226 0 0 0 0 75.333 224 J 8,800 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 400 J 497,500 0 B 0 659 TRUK Guna Timur Raya Tbk. --U7---2 104 105 104 104 0 708,500 74,020,500 66 45.217 105 J 215,700 104 T/B 18,200 660 TRUS Trust Finance Indonesia Tbk --U8---2 326 326 310 310 -16 8,600 2,683,600 5 364.706 350 J 500 312 B 500 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,205 1,205 1,180 1,200 -5 145,000 173,715,000 46 214.072 1,215 J 200 1,200 T/B 32,500 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,890 2,760 2,890 20 1,000 2,873,000 5 75.065 2,900 J 21,900 2,890 T/B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 300 0 B 0 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,565 1,520 1,525 -25 611,100 940,421,000 398 101.667 1,525 T/J 124,000 1,520 B 16,600 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,610 1,565 1,610 45 409,500 654,393,000 405 3,121.607 1,615 J 5,700 1,610 T/B 61,000 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 0 0 3,050 0 0 0 0 112.960 3,300 J 10,000 3,100 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 154 0 0 154 0 0 0 0 3.823 151 J 400 146 B 4,900 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 52 50 52 2 740,700 38,310,800 76 2.469 52 T/J 140,900 51 B 100 669 UNTR United Tractors Tbk. --M9BX-1 17,075 17,675 16,750 17,000 -75 5,368,300 92,825,897,500 6,984 20,238.095 17,000 T/J 109,700 16,950 B 500 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,225 8,325 8,100 8,175 -50 16,634,700 136,508,967,500 6,906 209,293.395 8,175 T/J 277,400 8,150 B 35,200 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 1,665 1,670 0 199,800 333,636,000 13 139.167 1,670 T/J 900 1,665 B 300 672 VICO Victoria Investama Tbk. --U8---1 101 94 94 94 -7 1,888,500 177,519,000 411 75.200 94 T/J 472,500 0 B 0 673 VINS Victoria Insurance Tbk. --U8---2 110 114 109 111 1 21,200 2,328,300 25 105.714 111 T/J 57,400 110 B 1,100 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,600 330,000 7 16.667 50 T/J 48,904,800 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 252 252 236 236 -16 342,600 82,715,400 99 104.395 240 J 28,600 236 T/B 174,900 676 VRNA Verena Multi Finance Tbk. --U8---2 118 128 117 117 -1 8,700 1,021,700 12 118.045 118 J 2,000 117 T/B 100 677 WAPO Wahana Pronatural Tbk. --U9---2 65 82 61 61 -4 22,400 1,410,900 18 34.857 61 T/J 900 0 B 0 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 175 191 176 181 6 88,910,200 16,333,799,900 4,295 62.414 182 J 820,500 181 T/B 575,000 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 120 112 112 -8 704,300 81,542,600 78 48.892 112 T/J 702,900 0 B 0 680 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 20,000 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 137 139 134 134 -3 4,773,100 645,231,600 271 20.615 135 J 461,100 134 T/B 137,900 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,345 1,200 1,260 70 86,996,900 111,653,608,000 10,463 323.863 1,260 T/J 1,005,100 1,255 B 225,800 683 WINS Wintermar Offshore Marine Tbk. --U7---1 76 81 72 80 4 308,000 23,388,600 9 21.635 79 J 5,000 78 B 1,400 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 191 196 191 194 3 159,000 30,894,600 76 29.411 196 J 100 194 T/B 30,000 685 WOOD Integra Indocabinet Tbk. --M5K--1 350 360 348 356 6 35,593,300 12,617,601,600 1,537 136.923 358 J 529,400 356 T/B 24,300 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 53 50 50 0 11,335,100 569,348,100 354 11.111 50 T/J 1,415,700 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 162 175 161 166 4 203,428,600 34,401,210,100 6,074 33.878 167 J 2,599,200 166 T/B 7,980,600 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 760 665 705 40 332,899,300 239,432,511,000 20,622 190.283 710 J 863,300 705 T/B 2,863,800 689 WTON Wijaya Karya Beton Tbk. --M3K--1 250 272 252 254 4 68,108,500 17,783,408,200 3,459 43.051 256 J 48,100 254 T/B 651,000 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 233,800 11,690,000 34 13.298 50 T/J 1,475,800 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 560 610 610 610 50 100 61,000 1 111.927 550 J 7,700 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 194 194 194 0 100 19,400 1 92.037 181 J 14,600 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,100 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 148 168 148 168 20 189,974,000 29,819,931,100 3,930 598.909 169 J 731,000 168 T/B 13,445,700 695 ZONE Mega Perintis Tbk. --U4---2 416 420 412 414 -2 364,700 151,968,200 91 138.926 414 T/J 400 410 B 600 Total 11,115,940,300 10,540,089,251,300 871,887 5,145,068,700 389,829,700 Jakarta, 04 June 2020 Trading Division