List of Securities Quotation: Date: Tuesday, 09 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 8,375 8,900 8,375 8,900 525 3,280,500 28,667,555,000 2,299 723.014 8,925 J 7,500 8,900 T/B 23,900 2 ABBA Mahaka Media Tbk. --U9---2 52 54 51 53 1 10,862,900 573,197,100 599 92.982 53 T/J 1,761,900 51 B 2,340,800 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 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 1,500 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,515 1,525 1,485 1,485 -30 10,216,300 15,285,188,000 3,774 1,810.976 1,490 J 65,400 1,485 T/B 561,500 6 ACST Acset Indonusa Tbk. --U6---1 292 306 290 292 0 6,458,100 1,927,274,400 638 12.262 292 T/J 82,700 290 B 68,300 7 ADES Akasha Wira International Tbk. --U5---2 900 930 880 895 -5 60,700 54,884,000 48 46.494 895 T/J 500 890 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 705 650 660 0 121,097,600 82,050,073,000 8,181 518.326 660 T/J 3,806,300 655 B 1,382,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,525 7,075 7,250 -125 479,100 3,535,487,500 596 311.828 7,275 J 1,200 7,250 T/B 1,200 10 ADMG Polychem Indonesia Tbk --U3---1 106 111 106 107 1 1,544,600 165,653,800 150 9.551 107 T/J 3,000 106 B 6,000 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,240 1,160 1,180 20 117,226,600 141,247,819,500 14,111 107.273 1,180 T/J 1,681,900 1,175 B 128,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 0 0 478 0 0 0 0 434.545 458 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 525 545 494 530 5 349,500 179,262,600 118 48.182 530 T/J 17,900 505 B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 136 143 133 135 -1 19,795,500 2,734,142,100 1,186 220.559 135 T/J 741,800 134 B 251,900 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 112 110 110 0 8,200 906,400 9 100.000 110 T/J 1,800 107 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 50 -1 68,400 3,420,900 15 188.516 51 J 5,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 75.893 50 T/J 5,329,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 396 394 370 370 -26 2,600 966,400 9 48.807 390 J 300 370 T/B 11,700 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,640 2,700 2,510 2,520 -120 21,363,100 56,125,239,000 4,703 2,008.432 2,530 J 6,100 2,520 T/B 805,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 169 198 165 182 13 526,500 96,116,300 72 91.000 186 J 900 182 T/B 12,600 23 ALDO Alkindo Naratama Tbk. --U3---2 394 400 368 396 2 753,500 277,536,000 23 290.231 394 J 100 378 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 386 376 374 376 -10 200 75,000 2 63.300 376 T/J 2,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 238 220 238 18 10,900 2,489,200 6 36.615 236 J 200 220 B 5,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 390 388 384 384 -6 5,200 2,016,800 9 191.850 366 J 100 364 B 2,200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 290 290 290 6 300 87,000 2 276.190 290 T/J 15,100 266 B 5,100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 202 199 200 -2 347,800 69,991,800 28 181.818 200 T/J 87,200 198 B 139,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 290 360 294 342 52 972,800 330,608,400 246 196.552 358 J 8,800 342 T/B 2,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,100 3,100 3,100 0 200 620,000 1 126.531 3,100 T/J 35,900 2,950 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 382 J 1,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,975 1,960 1,970 -5 24,300 47,871,000 3 103.684 1,970 T/J 1,500 1,960 B 14,700 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 865 870 825 835 -30 187,000 158,198,000 197 2,130.700 840 J 500 835 T/B 25,200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 46,200 2,310,000 22 125.000 50 T/J 18,931,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 520 500 520 38 10,200 5,187,000 12 43.333 530 J 3,200 520 T/B 21,600 36 ANTM Aneka Tambang Tbk. --M2XX-1 630 650 605 610 -20 137,515,700 85,893,438,500 10,943 402.189 610 T/J 748,600 605 B 6,600,500 37 APEX Apexindo Pratama Duta Tbk. --U2---2 126 147 131 138 12 440,700 60,543,700 122 8.835 140 J 16,600 134 B 500 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,040 1,040 1,020 1,020 -20 26,604,200 27,324,729,500 4,607 1,084.922 1,020 T/J 229,700 1,015 B 131,700 39 APII Arita Prima Indonesia Tbk. --U9---2 202 216 216 216 14 100 21,600 1 98.182 214 J 85,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 120 139 120 135 15 5,100 628,600 6 112.500 133 J 193,800 120 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 124 134 118 119 -5 53,072,300 6,657,958,300 1,580 32.603 119 T/J 180,200 118 B 750,600 42 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 400 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 690 690 650 685 -5 12,900 8,833,500 6 45.667 650 J 237,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,130 1,130 1,130 -80 100 113,000 1 478.814 1,130 T/J 2,645,700 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 388 392 388 388 0 2,338,800 911,783,200 336 2,637.124 390 J 36,800 388 T/B 37,700 47 ARTA Arthavest Tbk --U9---2 410 382 382 382 -28 200 76,400 1 221.591 410 J 20,000 382 T/B 200 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 980 995 980 995 15 73,300 72,831,500 37 5,014.615 995 T/J 29,300 990 B 5,600 50 ASBI Asuransi Bintang Tbk. --U8---2 340 390 330 380 40 158,400 58,214,600 47 288.469 380 T/J 21,000 318 B 4,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 960 940 930 940 -20 11,100 10,334,500 14 277.655 940 T/J 46,400 920 B 100 52 ASGR Astra Graphia Tbk. --U9---1 745 775 740 750 5 501,000 379,216,500 129 155.498 750 T/J 116,800 745 B 67,200 53 ASII Astra International Tbk. --M4BX-1 5,025 5,125 4,980 5,000 -25 43,049,500 216,043,092,000 7,733 3,575.592 5,000 T/J 3,800 4,990 B 72,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 130 117 129 13 105,000 13,185,600 44 86.000 129 T/J 3,300 123 B 12,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,080 1,080 -5 550,200 596,949,500 18 2,000.000 1,085 J 1,500 1,075 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 515 500 500 2 10,216,900 5,165,011,000 444 476.190 505 J 53,200 500 T/B 426,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 152 162 142 142 -10 139,452,800 21,039,962,700 4,721 135.238 142 T/J 1,024,700 0 B 0 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,955 1,870 1,955 0 9,800 18,402,000 12 762.799 1,955 T/J 11,100 1,880 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 440 462 410 410 -30 10,817,700 4,766,876,200 701 105.128 418 J 10,600 410 T/B 3,896,400 60 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 100 67,000 1 95.714 830 J 1,900 680 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 935 970 905 910 -25 3,529,100 3,259,132,000 788 823.008 910 T/J 1,900 905 B 660,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 80,200 4,010,000 13 50.000 50 T/J 14,407,000 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,000 550,000 7 57.388 50 T/J 46,192,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 414 394 414 4 16,300 6,702,200 10 305.231 426 J 20,000 400 B 300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 60 56 56 -1 726,700 42,438,400 69 22.400 57 J 37,200 56 T/B 5,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 870 895 15 13,900 12,807,500 12 1,118.750 900 J 14,900 830 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,200 1,010,000 4 33.333 50 T/J 1,964,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,300 1,065,000 8 33.333 50 T/J 68,105,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 8,400 4,788,000 7 7,392.996 575 J 1,000 570 T/B 700 70 BAYU Bayu Buana Tbk --U9---2 1,000 1,075 1,000 1,045 45 1,700 1,752,500 4 128.899 1,010 J 500 1,000 B 50,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,500 29,975 28,975 29,025 -475 20,022,000 589,032,975,000 14,564 16,585.714 29,025 T/J 100,200 29,000 B 156,400 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 80 75 75 -5 400,800 31,297,900 63 60.000 77 J 7,600 75 T/B 24,800 73 BBKP Bank Bukopin Tbk. --M8---1 184 190 172 172 -12 122,321,900 21,733,394,200 5,496 51.025 172 T/J 9,215,700 0 B 0 74 BBLD Buana Finance Tbk. --U8---2 428 420 408 420 -8 600 246,000 3 166.915 420 T/J 100 400 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,085 1,095 0 676,500 739,361,500 37 79.348 1,100 J 100,300 1,090 B 33,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,830 5,150 4,850 4,860 30 142,855,100 707,050,856,000 27,311 23.375 4,860 T/J 64,400 4,850 B 1,207,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,300 3,360 3,210 3,210 -90 254,497,400 831,909,825,000 36,032 3,668.571 3,210 T/J 509,100 3,200 B 7,286,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,602,600 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 158 158 149 153 -5 6,291,000 981,305,600 928 127.500 153 T/J 67,700 152 B 7,900 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,275 1,160 1,170 -5 326,707,900 397,334,825,000 26,485 152.609 1,170 T/J 4,983,800 1,165 B 3,588,600 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 224 224 0 1,100 246,400 1 228.059 224 T/J 18,600 220 B 102,500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 163 167 0 812,300 134,020,500 71 473.598 167 T/J 5,600 166 B 68,800 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 328,100 16,405,000 24 45.455 50 T/J 6,406,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,960 3,100 2,970 2,990 30 8,035,000 24,353,523,000 1,978 1.688 3,000 J 15,500 2,990 T/B 372,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 262 270 250 254 -8 7,190,500 1,882,990,200 775 74.706 254 T/J 600 252 B 217,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 153,000 7,650,000 4 217.306 50 T/J 622,367,300 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,300 910,000 2 466.667 700 T/J 10,300 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 254 250 250 -2 1,714,200 433,225,000 83 238.095 250 T/J 221,800 248 B 163,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 138 123 123 -9 63,066,000 8,090,863,900 2,108 72.353 124 J 281,000 123 T/B 1,535,700 91 BFIN BFI Finance Indonesia Tbk. --M8---1 326 334 320 322 -4 5,656,000 1,856,701,600 427 1,650.097 322 T/J 7,100 320 B 116,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 55 50 51 1 6,923,900 360,297,100 521 49.515 51 T/J 151,900 50 B 2,992,600 93 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 396 408 12 107,544,200 43,299,396,000 2,354 396.117 408 T/J 297,200 406 B 41,600 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,410,800 170,540,000 188 146.220 50 T/J 27,599,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 200 210 200 210 10 1,700 341,000 2 21.000 206 J 27,700 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 122,300 6,115,000 9 12.286 50 T/J 386,700 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 985 990 980 990 5 170,800 168,507,000 41 559.335 990 T/J 72,500 985 B 72,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 68,100 3,405,000 6 35.714 50 T/J 38,927,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 54,300 2,716,000 183 20.851 50 T/J 46,700 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,245 1,415 1,250 1,340 95 14,982,000 20,359,108,000 3,035 20.615 1,340 T/J 542,100 1,335 B 93,800 101 BISI BISI International Tbk. --U1---1 920 920 885 905 -15 285,200 256,319,000 85 452.500 905 T/J 1,000 890 B 2,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 830 860 805 810 -20 12,696,600 10,615,300,500 2,268 135.000 815 J 128,000 810 T/B 730,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 540 510 510 -15 29,710,800 15,699,346,500 4,962 118.605 515 J 367,000 510 T/B 1,411,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 5,500 280,400 7 41.667 51 J 214,000 50 T/B 80,100 105 BKSL Sentul City Tbk. --U6K--1 50 59 51 54 4 642,043,700 35,076,415,900 8,421 3.731 54 T/J 11,059,700 53 B 19,198,100 106 BKSW Bank QNB Indonesia Tbk. --U8---2 74 78 70 74 0 168,800 12,484,400 28 169.803 75 J 50,900 74 T/B 91,400 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 115,602,400 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---2 515 515 505 510 -5 132,600 67,922,500 118 392.308 510 T/J 4,600 505 B 4,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 292 264 280 -2 152,600 40,738,800 38 87.500 280 T/J 11,900 272 B 200 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,250 5,450 5,150 5,275 25 73,706,800 391,383,937,500 13,743 1,589.492 5,275 T/J 377,200 5,225 B 1,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 68 52 54 1 64,900 3,522,100 26 10.800 54 T/J 21,100 51 B 60,400 113 BMTR Global Mediacom Tbk. --M9K--1 218 228 208 208 -10 74,825,700 16,195,194,400 3,697 169.298 208 T/J 243,200 206 B 3,035,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 294 290 290 0 139,300 40,428,000 10 181.250 292 J 124,700 290 T/B 100 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 75,443,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 800 830 760 765 -35 7,858,100 6,208,458,500 1,399 5.648 765 T/J 389,600 760 B 961,500 117 BNII Bank Maybank Indonesia Tbk. --U8---1 170 174 160 166 -4 1,555,500 259,932,000 207 1.978 168 J 14,100 166 T/B 500 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 1,255 1,255 -5 22,231,900 28,003,286,000 719 13.664 1,260 J 2,878,600 1,255 T/B 7,672,700 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,585 1,590 1,565 1,565 -20 51,879,400 81,909,531,000 2,559 1,519.417 1,565 T/J 50,200 1,560 B 117,300 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 174 168 173 1 1,114,800 190,546,600 62 98.857 174 J 600 168 B 29,600 121 BOLT Garuda Metalindo Tbk. --U4---2 830 0 0 830 0 0 0 0 150.909 830 J 3,500 780 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 81 77 77 -2 3,880,300 303,787,400 314 19.250 78 J 26,600 77 T/B 30,600 123 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 321,000 124 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 79 0 0 79 0 0 0 0 79.000 79 J 19,100 75 B 23,800 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,800 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 328 334 314 314 -14 42,414,200 13,654,680,200 4,100 61.569 314 T/J 897,900 312 B 894,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 19,919,200 995,960,200 248 7.874 50 T/J 22,568,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,190 1,300 1,190 1,300 110 7,100 8,789,000 12 975.390 1,280 J 35,000 1,115 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,330 1,225 1,225 -90 67,651,200 85,263,981,500 7,939 479.021 1,225 T/J 6,841,000 0 B 0 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 885 805 810 -50 106,466,100 88,406,725,500 7,873 158.666 810 T/J 1,517,800 805 B 4,295,100 132 BSIM Bank Sinarmas Tbk. --U8---1 486 486 474 476 -10 38,600 18,394,000 17 324.651 476 T/J 4,400 474 B 1,400 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,500 1,395 1,430 -70 36,800 51,603,500 43 73.333 1,430 T/J 5,700 0 B 0 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 7,090,600 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 152 167 151 167 15 14,400 2,190,300 13 557.726 167 T/J 33,000 152 B 100 138 BTPN Bank BTPN Tbk. --U8---1 2,230 2,390 2,250 2,290 60 441,600 1,032,426,000 317 443.316 2,310 J 1,500 2,290 T/B 6,900 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,480 3,160 3,180 -200 11,790,500 39,140,724,000 6,509 326.154 3,180 T/J 150,900 3,170 B 55,700 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 84 87 1 565,300 48,934,000 48 47.152 88 J 166,100 87 T/B 98,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 820 885 835 835 15 87,900 76,141,500 54 141.525 860 J 200 835 T/B 3,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 246 254 240 242 -4 105,158,300 25,972,285,600 3,177 23.665 242 T/J 77,100 240 B 2,018,200 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 28,581,000 1,429,050,000 219 2.902 50 T/J 432,769,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 65 58 65 8 24,100 1,408,300 17 50.000 65 T/J 52,800 58 B 19,400 145 BVIC Bank Victoria International Tbk. --U8---1 73 74 72 72 -1 258,300 18,752,700 264 68.083 72 T/J 5,900 71 B 36,300 146 BWPT Eagle High Plantations Tbk. --U1---1 82 107 83 100 18 394,201,100 37,916,697,200 10,028 21.871 101 J 1,518,400 100 T/B 10,882,400 147 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 13,450 J 3,000 12,525 B 300 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 642,000 32,289,600 81 30.357 51 T/J 497,200 50 B 475,600 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 242 208 232 22 6,431,100 1,450,669,600 821 70.303 232 T/J 211,800 226 B 44,200 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 210 J 8,600 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 312 304 306 -6 4,263,300 1,316,268,000 651 297.087 308 J 253,600 306 T/B 83,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 4,138,600 206,930,000 41 28.571 50 T/J 5,142,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 352 370 2 474,600 175,503,200 14 675.960 370 T/J 18,000 352 B 300 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 490 500 476 478 -12 3,574,000 1,736,484,600 630 136.571 482 J 88,900 478 T/B 30,000 155 CASS Cardig Aero Services Tbk. --U7---2 174 180 165 165 -9 15,532,900 2,669,495,400 1,319 41.250 169 J 1,000 165 T/B 1,388,500 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 165 191 165 190 25 12,599,400 2,152,431,700 2,386 118.750 190 T/J 18,500 181 B 2,700 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 256 246 248 0 630,300 155,694,000 140 99.200 248 T/J 3,600 246 B 13,200 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,750 1,700 1,725 25 1,055,900 1,805,524,500 104 356.405 1,730 J 113,600 1,725 T/B 2,900 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 61 55 57 1 26,900,900 1,538,282,300 599 364.800 58 J 567,400 57 T/B 1,484,800 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 202 218 200 200 -2 601,800 122,644,600 55 15.650 200 T/J 78,300 197 B 200 161 CINT Chitose Internasional Tbk. --U5---2 264 270 258 270 6 89,500 23,749,800 12 81.818 270 T/J 15,000 262 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,850 1,800 1,800 50 2,400 4,375,000 3 6,531.679 1,800 T/J 5,000 1,750 B 1,100 163 CITY Natura City Developments Tbk. --U6---1 52 53 52 53 1 55,100 2,905,400 12 44.167 53 T/J 64,000 51 B 60,000 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,755 1,755 1,745 1,745 -10 200 350,000 2 969.444 1,735 J 1,900 1,640 B 700 166 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 470 470 -10 10,773,900 5,169,382,200 1,514 2,043.478 470 T/J 74,400 468 B 406,000 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 715 670 675 -25 233,900 158,864,000 61 337.500 675 T/J 16,700 670 B 35,400 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,805 1,800 1,680 1,690 -115 44,300 75,233,000 75 161.713 1,700 J 35,800 1,690 T/B 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 113,013,100 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 300 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 870 805 865 0 1,900 1,567,000 7 436.869 865 T/J 900 805 B 3,500 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 1 38.462 50 T/J 9,931,200 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,075 5,700 5,825 25 8,320,400 48,664,572,500 4,425 26,529.125 5,825 T/J 701,200 5,800 B 14,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,200 60,000 6 40.000 50 T/J 14,108,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 147,432,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 500 175,000 5 176.620 350 T/J 400 330 B 800 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,100 555,000 3 16.667 50 T/J 879,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 193 186 193 2 506,300 97,598,500 44 98.469 194 J 17,000 193 T/B 12,200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 236 240 224 230 -6 998,000 229,889,400 178 184.000 230 T/J 13,300 228 B 5,000 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 2,450 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 770 810 720 720 -50 102,166,600 74,932,773,000 7,170 161.204 720 T/J 651,200 0 B 0 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 412,700 20,635,000 15 2.105 50 T/J 2,153,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 147 148 144 148 1 26,237,500 3,831,251,100 1,910 145.098 148 T/J 778,500 147 B 20,100 186 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 282 J 5,000 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 550 J 12,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 104 106 100 101 -3 6,805,600 698,593,300 653 67.333 102 J 13,600 101 T/B 57,200 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,830 1,830 0 1,600 2,928,000 1 3,673.076 1,835 J 1,600 1,825 B 1,600 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 1 16.496 50 T/J 254,171,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 360 354 354 -26 9,400 3,334,200 6 307.826 354 T/J 507,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 83,900 4,195,000 2 22.222 50 T/J 17,760,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,705 1,705 1,705 5 200 341,000 2 852.500 1,705 T/J 900 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 230 226 216 216 -14 1,704,200 373,568,000 168 37.640 220 J 457,700 216 T/B 275,300 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,220 1,435 1,240 1,410 190 2,284,300 3,111,505,500 820 47.797 1,410 T/J 14,500 1,405 B 500 196 DKFT Central Omega Resources Tbk. --M2---2 101 113 100 101 0 20,583,100 2,158,576,300 3,683 259.440 102 J 191,000 101 T/B 29,500 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,350 5,025 5,200 200 39,900 206,390,000 76 31,083.747 5,200 T/J 3,300 5,050 B 600 198 DMAS Puradelta Lestari Tbk. --M6K--1 189 193 176 176 -13 138,471,500 24,929,070,100 5,032 83.810 176 T/J 8,871,000 0 B 0 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 126 100 119 22 62,518,600 7,259,737,300 3,293 51.739 120 J 357,800 119 T/B 5,883,300 200 DMND Diamond Food Indonesia Tbk. --U5---1 1,025 1,030 1,000 1,010 -15 48,600 48,916,000 50 110.383 1,010 T/J 1,200 1,005 B 200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 127 0 0 127 0 0 0 0 115.455 0 J 0 128 B 29,800 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,400 3,380 3,380 -20 18,700 63,380,000 10 2,969.105 3,550 J 100 3,360 B 2,500 203 DOID Delta Dunia Makmur Tbk. --M2---1 145 165 141 152 7 186,969,100 28,869,290,700 6,686 205.784 152 T/J 570,200 151 B 583,900 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 256 296 240 288 32 4,400 1,088,600 12 93.573 278 J 6,800 276 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 86 81 81 -6 151,500 12,285,600 36 14.727 83 J 900 81 T/B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 70 74 -1 208,700 15,458,500 56 42.115 74 T/J 37,900 73 B 52,900 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 332 376 332 370 38 4,491,500 1,609,997,600 364 100.000 376 J 34,700 370 T/B 700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 585 690 585 605 20 808,500 499,498,500 331 119.802 610 J 36,900 600 B 2,400 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,730 4,730 4,730 -10 700 3,311,000 3 475.712 4,720 J 100 4,410 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,230 2,170 2,220 20 7,600 16,653,000 25 817.163 2,210 J 200 2,190 B 1,300 212 DWGL Dwi Guna Laksana Tbk. --U9---2 238 248 230 230 -8 45,000 10,434,000 28 153.333 230 T/J 13,100 228 B 1,000 213 DYAN Dyandra Media International Tbk. --M9---1 51 53 50 51 0 2,039,800 102,530,400 55 14.571 52 J 162,700 51 T/B 2,100 214 EAST Eastparc Hotel Tbk. --M9---2 54 57 53 53 -1 3,047,100 166,943,500 180 39.850 54 J 101,000 52 B 382,900 215 ECII Electronic City Indonesia Tbk. --U9---2 660 660 655 655 -5 20,100 13,166,000 2 16.173 635 J 42,100 0 B 0 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,010 995 1,000 0 487,600 489,156,500 258 2,538.587 1,005 J 51,700 1,000 T/B 48,700 217 ELSA Elnusa Tbk. --M2K--1 236 244 220 224 -12 167,835,400 38,883,796,400 6,663 56.000 226 J 2,018,300 224 T/B 692,500 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,300 365,000 7 10.308 50 T/J 761,128,800 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 196 J 4,900 185 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,890 4,890 -10 1,100 5,389,000 3 679.167 4,890 T/J 100 4,710 B 200 221 ENRG Energi Mega Persada Tbk. --U2---2 60 63 56 56 -4 99,215,000 5,796,907,900 1,354 4.669 56 T/J 4,490,900 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 92 94 87 91 -1 117,839,600 10,547,202,900 4,025 24.595 91 T/J 1,058,400 90 B 553,100 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,780 1,785 1,775 1,775 -5 40,000 71,160,500 24 1,241.875 1,770 J 4,300 1,755 B 300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,400 1,295 1,305 -55 25,789,800 34,632,267,500 5,420 130.500 1,310 J 372,800 1,305 T/B 1,188,400 225 ERTX Eratex Djaja Tbk. --U4---2 130 130 130 130 0 78,400 10,192,000 6 55.175 130 T/J 23,900 121 B 200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 171 170 171 -1 14,000 2,382,100 10 104.908 171 T/J 7,300 170 B 99,500 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 184 163 167 0 9,060,900 1,584,333,400 1,023 310.923 168 J 105,100 167 T/B 55,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 90 96 89 92 2 291,500 26,697,400 53 76.667 91 J 1,400 90 B 5,600 229 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 52 0 26,700 1,359,200 17 20.883 52 T/J 177,100 51 B 100 230 ETWA Eterindo Wahanatama Tbk --U3---1 84 93 87 90 6 449,900 40,459,500 40 7.412 90 T/J 371,900 87 B 60,300 231 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,750 2,640 2,650 -50 10,685,100 28,635,083,000 3,340 134.490 2,660 J 13,000 2,640 B 149,700 232 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,055 985 995 -25 619,400 627,344,500 347 3,129.620 995 T/J 6,700 990 B 43,500 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 6,700 6,600 6,700 100 1,700 11,340,000 4 1,535.429 6,750 J 200 6,600 B 200 234 FILM MD Pictures Tbk. --U9---1 202 212 197 210 8 22,621,700 4,728,110,500 397 100.000 212 J 335,000 210 T/B 74,000 235 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---2 120 133 118 119 -1 29,604,100 3,678,091,700 3,174 23.800 119 T/J 51,200 118 B 516,000 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,830 2,750 2,830 -20 200 558,000 2 2,264.000 2,840 J 100 2,700 B 400 238 FITT Hotel Fitra International Tbk. --U9---2 54 58 53 55 1 111,900 6,146,300 27 53.922 55 T/J 56,000 54 B 100 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 107 144 100 125 18 18,625,300 2,509,249,800 923 92.593 125 T/J 400 121 B 2,000 241 FORU Fortune Indonesia Tbk --U9---2 77 75 75 75 -2 100 7,500 1 57.692 96 J 900 76 B 5,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,504,600 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 97 101 97 99 2 533,600 52,150,000 54 30.029 99 T/J 35,400 97 B 701,800 244 FREN Smartfren Telecom Tbk. --U7---1 101 118 101 113 12 666,213,800 73,945,619,700 19,030 6.278 113 T/J 3,886,300 112 B 5,346,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 112 110 105 110 -2 76,400 8,042,900 9 100.000 110 T/J 20,500 106 B 40,000 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,365,400 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 61 57 57 -1 1,199,300 70,377,700 92 35.625 58 J 67,500 57 T/B 247,400 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,460 1,450 1,450 0 9,500 13,809,500 12 1,160.000 1,560 J 600 1,450 T/B 200 249 GEMA Gema Grahasarana Tbk. --U9---2 352 352 328 344 -8 72,200 24,118,000 11 764.444 344 T/J 3,100 328 B 5,000 250 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 48,600 49,500 48,325 48,375 -225 1,507,100 73,637,200,000 3,192 1,887.805 48,375 T/J 1,200 48,350 B 3,000 252 GGRP Gunung Raja Paksi Tbk. --U3---2 268 270 268 270 2 68,000 18,264,000 8 32.143 284 J 10,900 270 T/B 2,600 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,890 1,895 1,895 1,895 5 100 189,500 1 161.966 1,870 J 9,000 1,765 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 290 310 274 284 -6 110,021,900 32,002,002,000 6,697 38.177 284 T/J 286,000 282 B 746,700 255 GJTL Gajah Tunggal Tbk. --M4---1 412 432 400 406 -6 8,559,500 3,544,366,800 1,141 79.708 408 J 13,300 406 T/B 543,300 256 GLOB Global Teleshop Tbk. --U9---2 191 196 191 195 4 37,500 7,348,100 11 16.957 189 J 1,000 181 B 6,500 257 GLVA Galva Technologies Tbk. --U9---2 250 252 250 250 0 75,000 18,893,600 24 110.619 252 J 155,000 250 T/B 76,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 99 85 89 5 46,464,400 4,245,367,900 1,871 22.250 90 J 531,500 89 T/B 262,500 259 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 0 0 181 0 0 0 0 107.101 200 J 100 181 B 100 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,335 1,360 1,335 1,345 10 502,400 677,949,500 194 104.669 1,345 T/J 12,600 1,340 B 1,400 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 3,854,300 194,582,500 94 21.999 51 T/J 266,100 50 B 1,825,300 264 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---2 100 0 0 100 0 0 0 0 8.045 100 J 4,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 81 84 79 80 -1 78,000 6,173,300 19 69.565 82 J 3,000 80 T/B 5,000 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 90 86 88 -2 1,019,300 90,359,600 33 35.200 88 T/J 16,700 86 B 213,900 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 13,800 690,000 18 26.579 50 T/J 12,973,200 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,287,600 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 3,800 1,987,500 3 100.000 520 J 3,000 490 B 200 272 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 3,210 3,250 3,190 3,250 40 202,200 649,557,000 105 87.838 3,250 T/J 83,000 3,210 B 500 274 HELI Jaya Trishindo Tbk. --U7---2 197 210 199 200 3 17,900 3,646,900 17 181.818 208 J 500 199 B 600 275 HERO Hero Supermarket Tbk. --U9---1 895 940 850 870 -25 42,500 37,581,500 141 1,815.981 885 J 700 870 T/B 200 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,260 3,140 3,180 -50 459,700 1,470,578,000 190 973.489 3,200 J 23,800 3,150 B 200 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 545 0 5,700 3,074,000 6 838.462 545 T/J 11,900 520 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 92 96 86 86 -6 141,367,900 12,775,219,300 5,017 37.391 86 T/J 6,828,900 0 B 0 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,825 1,855 1,805 1,805 -20 36,207,100 66,328,449,500 6,609 9,010.583 1,805 T/J 749,600 1,800 B 2,061,700 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 720 655 655 -45 38,835,300 26,871,665,000 4,207 211.290 655 T/J 178,400 0 B 0 281 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 66 68 62 62 -4 787,100 48,867,800 69 33.514 62 T/J 101,300 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 130 173 140 154 24 104,098,900 16,085,360,700 9,283 146.667 155 J 76,600 154 T/B 947,800 284 HRTA Hartadinata Abadi Tbk. --M5---1 254 254 238 248 -6 232,900 56,992,000 62 82.667 252 J 9,000 242 B 15,500 285 HRUM Harum Energy Tbk. --M2K--1 1,300 1,320 1,285 1,295 -5 535,400 702,403,500 135 24.904 1,295 T/J 8,600 1,290 B 200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 68,606,400 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 310 310 310 10 700 217,000 1 21.916 310 T/J 4,300 300 B 6,600 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,775 8,975 8,800 8,900 125 21,394,700 190,084,172,500 8,714 329.935 8,900 T/J 211,800 8,875 B 36,000 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 8,300 462,800 9 103.655 58 J 600 54 T/B 34,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 159 155 155 0 112,400 17,626,900 24 12.109 157 J 1,700 154 B 20,100 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 175 169 171 1 2,328,200 401,158,900 335 162.857 172 J 900 171 T/B 21,400 293 IFSH Ifishdeco Tbk. --U2---2 298 300 280 280 -18 94,600 26,694,000 26 63.636 286 J 700 280 T/B 1,500 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 252 244 246 0 304,300 75,598,600 42 160.784 250 J 200 246 T/B 61,100 295 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 13,100 655,000 4 14.286 50 T/J 13,729,900 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 436 442 420 422 -14 3,411,500 1,475,860,200 594 351.667 424 J 30,500 422 T/B 5,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 246 246 234 246 0 500 121,800 3 22.309 246 T/J 600 238 B 2,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 725 750 675 680 -45 6,222,900 4,295,749,500 990 91.290 685 J 210,200 680 T/B 3,600 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 176 161 163 -4 2,642,000 442,281,700 204 32.600 164 J 300 163 T/B 18,700 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,150 1,145 1,145 0 657,000 753,246,500 43 301.316 1,145 T/J 43,700 1,130 B 6,700 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,185 1,025 1,185 165 32,889,600 37,281,420,500 7,695 474.000 1,190 J 189,100 1,185 T/B 2,439,000 303 INAI Indal Aluminium Industry Tbk. --U3---2 376 376 362 362 -14 36,700 13,708,600 17 132.165 374 J 100 362 T/B 500 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,000 100,000 2 40.650 50 T/J 1,549,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 350 348 326 340 -10 174,000 57,342,600 32 36.773 348 J 19,000 328 B 400 306 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,070 2,900 2,920 -80 25,461,400 76,164,924,000 5,477 1,191.837 2,930 J 72,900 2,910 B 262,900 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,475 6,200 6,300 100 29,253,100 185,155,562,500 9,882 1,078.416 6,300 T/J 1,031,800 6,275 B 122,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 88 79 83 -1 297,600 24,917,500 49 75.455 87 J 7,500 80 B 37,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,310 2,330 2,300 2,300 -10 9,000 20,810,000 20 309.768 2,300 T/J 4,900 2,290 B 1,500 310 INDS Indospring Tbk. --M4---1 1,990 2,000 1,985 1,985 -5 1,000 1,992,500 6 186.094 1,985 T/J 400 1,915 B 10,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 11,500 575,000 3 4.000 51 J 14,400 50 T/B 11,200 312 INDY Indika Energy Tbk. --M2K--1 745 775 705 710 -35 31,932,300 23,549,296,500 4,360 24.068 715 J 249,700 710 T/B 45,300 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,025 5,700 5,825 -75 4,947,200 28,998,325,000 3,030 300.154 5,825 T/J 109,600 5,800 B 52,600 314 INOV Inocycle Technology Group Tbk. --M3---2 320 316 298 314 -6 362,500 110,033,800 65 125.600 314 T/J 8,600 312 B 22,500 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 53 54 51 51 -2 412,800 21,542,500 22 0.291 52 J 210,000 51 T/B 611,200 316 INPP Indonesian Paradise Property Tbk. --U9---2 800 855 745 850 50 165,200 124,154,500 29 809.524 850 T/J 5,300 755 B 200 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,550 2,580 2,380 2,380 -170 371,700 952,824,000 64 862.319 2,380 T/J 700 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 850 J 2,100 800 B 1,000 319 INTA Intraco Penta Tbk. --U9---2 256 258 250 256 0 63,800 16,281,800 9 180.458 256 T/J 27,700 254 B 300 320 INTD Inter Delta Tbk --U9---2 232 274 248 248 16 200 52,200 2 76.377 248 T/J 41,200 220 B 100 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,300 13,650 12,500 12,625 -675 5,840,100 76,393,050,000 4,691 505.000 12,625 T/J 724,500 12,600 B 26,400 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 446 414 440 22 12,881,300 5,580,659,200 2,223 26.829 442 J 97,200 440 T/B 76,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 195 220 195 198 3 666,300 130,354,400 83 52.105 198 T/J 197,200 194 B 5,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 81 69 71 2 1,369,100 103,102,000 237 33.810 73 J 7,600 71 T/B 683,000 325 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 382 -2 17,638,400 6,735,934,200 15,046 159.167 382 T/J 39,500 380 B 432,000 326 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 545 0 15,061,800 8,187,693,500 3,014 145.722 550 J 127,000 545 T/B 30,500 327 ISAT Indosat Tbk. --M7K--1 2,210 2,260 2,140 2,140 -70 7,077,100 15,538,230,000 3,114 152.857 2,150 J 19,300 2,140 T/B 13,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 140 147 137 139 -1 25,379,000 3,631,083,000 1,310 47.119 139 T/J 643,600 138 B 155,000 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,935 1,865 1,895 5 524,800 994,957,500 454 861.364 1,895 T/J 6,400 1,880 B 200 330 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 8,600 8,775 8,375 8,450 -150 6,073,200 52,192,750,000 5,315 60.357 8,450 T/J 20,900 8,425 B 3,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 142 146 133 136 -6 10,017,900 1,393,298,900 1,232 55.285 137 J 28,500 136 T/B 8,200 333 JAWA Jaya Agra Wattie Tbk. --U1---1 68 78 69 69 1 2,400 166,500 6 13.800 69 T/J 40,400 66 B 5,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 62 59 61 1 422,200 25,335,300 32 21.181 62 J 386,300 61 T/B 58,300 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,166,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 550 464 464 2 17,200 9,451,400 3 263.203 575 J 100,400 464 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 5,394,900 394 B 100 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 206 256 208 254 48 263,000 61,321,600 102 181.429 254 T/J 400 230 B 10,000 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,300 1,220 1,220 -50 59,279,800 73,925,392,000 7,368 333.516 1,220 T/J 994,600 1,215 B 151,700 342 JRPT Jaya Real Property Tbk. --M6K--1 468 474 450 450 -18 1,058,600 489,467,000 240 432.692 454 J 36,000 450 T/B 75,900 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 92 75 86 6 41,428,200 3,561,283,600 1,705 43.000 86 T/J 250,200 85 B 233,400 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,260 4,030 4,070 -60 16,797,200 69,654,830,000 7,192 240.004 4,070 T/J 469,800 4,060 B 151,100 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 100 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 153,000 116,401,000 22 1,700.000 770 J 25,600 765 T/B 2,900 347 KAEF Kimia Farma Tbk. --M5---1 1,195 1,335 1,195 1,310 115 62,580,700 80,415,879,000 11,289 1,310.000 1,315 J 146,700 1,310 T/B 869,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 51 51 -1 247,900 12,821,300 29 8.633 52 J 68,800 51 T/B 288,100 349 KAYU Darmi Bersaudara Tbk. --U9---2 52 54 51 51 -1 1,971,100 103,283,900 215 34.000 52 J 281,300 51 T/B 309,400 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 322 324 316 318 -4 20,910,800 6,675,694,400 4,106 318.000 320 J 241,600 318 T/B 171,600 351 KBLI KMI Wire & Cable Tbk. --M4K--1 418 426 390 390 -28 8,929,400 3,628,060,800 1,720 47.388 392 J 62,900 390 T/B 756,300 352 KBLM Kabelindo Murni Tbk. --U4---2 304 326 296 302 -2 147,700 45,037,200 84 10.067 302 T/J 400 300 B 700 353 KBLV First Media Tbk. --U9---2 408 390 390 390 -18 500 195,000 1 103.740 408 J 100 390 T/B 5,200 354 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---2 830 850 820 820 -10 38,000 31,745,000 22 205.000 830 J 15,000 810 B 100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 334 350 326 350 16 1,961,600 650,217,000 91 88.384 350 T/J 52,900 348 B 800 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 70,500 60,364,000 37 114.000 855 T/J 900 850 B 6,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 249,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 182 0 0 182 0 0 0 0 38.640 212 J 1,000 182 B 400 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 164 159 162 0 133,939,900 21,687,627,700 588 5.621 162 T/J 1,883,300 160 B 32,200 361 KINO Kino Indonesia Tbk. XDM5---1 3,000 3,400 3,000 3,250 250 7,244,200 23,209,149,000 1,114 85.526 3,250 T/J 141,900 3,190 B 500 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 156 158 151 158 2 1,300 202,500 5 52.667 208 J 100 158 T/B 6,100 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 2,000 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 200 186 196 2 41,200 7,948,000 17 687.719 196 T/J 45,400 187 B 10,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,400 1,410 -15 28,018,500 39,919,866,000 5,005 13,752.073 1,415 J 6,900 1,410 T/B 2,182,600 366 KMTR Kirana Megatara Tbk. --U3---2 238 246 224 246 8 39,200 9,297,200 30 53.712 246 T/J 4,600 240 B 1,000 367 KOBX Kobexindo Tractors Tbk. --U9---1 94 95 91 92 -2 121,600 11,256,500 30 23.000 93 J 10,000 92 T/B 1,700 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 4,800 475,700 7 67.647 100 T/J 188,900 99 B 12,500 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 450 450 450 22 100 45,000 1 94.737 418 J 3,700 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 545 555 0 40,400 22,446,000 19 140.506 555 T/J 200 545 B 600 371 KOTA DMS Propertindo Tbk. --U6---1 655 670 640 665 10 10,829,300 7,134,505,000 534 332.500 665 T/J 15,600 640 B 51,100 372 KPAL Steadfast Marine Tbk. --U4---1 61 64 57 62 1 1,273,600 77,610,700 164 53.913 63 J 447,000 62 T/B 17,000 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 314,100 15,705,100 47 29.762 50 T/J 1,464,500 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,472,400 166,001,600 65 243.152 113 T/J 100 112 B 500,000 375 KRAH Grand Kartech Tbk. --U4---2 580 550 540 550 -30 7,600 4,116,500 6 200.000 550 T/J 15,500 540 B 3,000 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 324 276 288 18 266,126,400 79,721,224,800 14,879 35.805 290 J 675,300 288 T/B 14,897,900 377 KREN Kresna Graha Investama Tbk. --U9---1 135 180 140 170 35 324,810,100 54,435,699,000 14,348 1,768.623 171 J 199,700 170 T/B 5,723,500 378 LAND Trimitra Propertindo Tbk. --U6---2 292 300 280 298 6 50,500 14,571,400 35 76.410 298 T/J 80,400 284 B 1,800 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,366,200 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---2 358 364 358 360 2 26,000 9,341,800 7 173.077 360 T/J 24,200 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 207,800 10,390,000 9 7.806 50 T/J 19,848,500 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 0 0 5,000 0 0 0 0 82.645 5,500 J 600 4,650 B 100 384 LINK Link Net Tbk. --M9---1 2,650 2,690 2,580 2,620 -30 1,732,400 4,597,964,000 1,469 163.750 2,620 T/J 14,900 2,610 B 200 385 LION Lion Metal Works Tbk. --U3---1 246 248 244 248 2 452,700 110,510,800 23 155.321 268 J 2,400 248 T/B 92,100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 12,200 610,000 3 15.714 50 T/J 2,020,000 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 88 83 83 0 31,200 2,710,500 13 12.111 83 T/J 300 81 B 5,000 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 234 234 0 500 117,000 2 32.500 276 J 1,500 234 T/B 2,200 389 LPCK Lippo Cikarang Tbk --U6---1 815 850 805 820 5 1,388,300 1,133,647,500 236 92.452 820 T/J 140,600 815 B 1,200 390 LPGI Lippo General Insurance Tbk. --U8---1 3,960 4,000 3,900 3,900 -60 4,300 16,950,000 8 175.281 4,050 J 100 3,800 B 5,800 391 LPIN Multi Prima Sejahtera Tbk --U4---2 195 260 195 212 17 41,500 10,065,700 8 96.702 212 T/J 10,000 187 B 7,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 190 194 185 188 -2 16,016,800 3,011,393,900 1,192 60.708 188 T/J 419,900 187 B 1,105,600 393 LPLI Star Pacific Tbk --U9---2 74 74 74 74 0 100 7,400 1 2.283 78 J 7,000 74 T/B 300 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,780 1,635 1,660 -40 54,527,600 92,933,604,500 8,400 37.615 1,660 T/J 84,000 1,655 B 9,000 395 LPPS Lippo Securities Tbk. --U8---2 71 76 69 75 4 172,700 12,463,500 24 5.094 75 T/J 32,400 70 B 500 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 2,000 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 815 870 50 75,899,800 64,079,082,000 6,988 224.516 875 J 822,100 870 T/B 35,400 398 LTLS Lautan Luas Tbk. --U9---1 462 500 474 492 30 1,394,900 687,877,000 324 173.920 494 J 3,300 492 T/B 21,800 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 320 308 310 0 354,900 110,971,200 114 108.392 314 J 13,500 308 B 27,400 400 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 45,068,000 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 635 655 600 605 -30 17,936,600 11,214,067,000 2,453 343.750 610 J 569,800 605 T/B 18,500 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 21,100 1,055,000 13 6.835 50 T/J 1,281,000,300 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 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,810 3,000 2,650 2,760 -50 5,255,000 14,769,327,000 2,736 131.429 2,760 T/J 44,500 2,750 B 54,900 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,550 1,500 1,550 50 5,400 8,360,000 5 92.262 1,710 J 500 1,550 T/B 1,500 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 820 845 795 800 -20 24,741,100 20,070,801,000 2,705 1,283.800 805 J 139,400 800 T/B 1,786,500 408 MARI Mahaka Radio Integra Tbk. --M9---2 122 122 114 117 -5 931,600 107,618,100 77 156.000 117 T/J 15,900 116 B 1,200 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 494 452 482 -4 4,576,100 2,192,663,600 514 964.000 482 T/J 106,100 480 B 16,000 410 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 450 450 0 15,000 6,850,000 4 319.966 470 J 3,100 450 T/B 45,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 0 0 6,050 0 0 0 0 2,750.788 6,500 J 100 5,800 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,615 1,650 1,605 1,605 -10 152,800 249,176,000 117 123.462 1,610 J 61,300 1,605 T/B 20,000 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 344 360 342 348 4 2,075,200 732,752,000 308 21.750 352 J 40,500 348 T/B 200 414 MBTO Martina Berto Tbk. --U5---1 64 74 64 66 2 70,100 4,537,000 20 8.919 67 J 6,500 64 B 31,200 415 MCAS M Cash Integrasi Tbk. --U9---2 1,145 1,375 1,150 1,280 135 8,030,000 10,111,306,000 1,403 92.419 1,280 T/J 1,934,700 1,275 B 1,600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 122 125 119 121 -1 5,315,800 644,618,500 231 108.528 121 T/J 628,600 120 B 184,000 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 38,200 1,910,000 5 36.232 50 T/J 7,252,700 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,300 1,260 1,265 -15 32,250,900 41,117,145,500 2,743 329.863 1,270 J 430,900 1,265 T/B 741,800 419 MDKI Emdeki Utama Tbk. --U3---2 150 160 140 158 8 810,100 128,835,200 44 36.975 155 J 100 145 B 6,100 420 MDLN Modernland Realty Tbk. --M6---1 85 88 80 80 -5 135,276,800 11,269,502,100 2,235 23.742 80 T/J 3,029,800 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 8.039 50 T/J 86,973,500 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 494 494 -21 122,691,600 62,031,375,800 7,327 870.071 496 J 1,057,900 492 B 795,600 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 4,738.024 6,600 J 15,500 6,125 B 300 424 MERK Merck Tbk. --U5---2 2,400 2,700 2,440 2,640 240 171,600 448,188,000 229 6,960.740 2,640 T/J 8,300 2,630 B 1,500 425 META Nusantara Infrastructure Tbk. --U7---1 104 119 104 114 10 3,470,600 389,476,500 172 34.537 115 J 53,000 114 T/B 6,600 426 MFIN Mandala Multifinance Tbk. --U8---2 775 855 780 785 10 109,500 86,934,500 46 805.128 785 T/J 74,500 780 B 23,800 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 505 492 492 4 21,500 10,645,100 15 246.000 500 J 5,100 492 T/B 13,800 428 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--1 720 725 710 720 0 4,991,300 3,587,106,500 529 320.000 720 T/J 148,400 715 B 4,200 430 MICE Multi Indocitra Tbk. --U9---2 310 318 296 312 2 8,900 2,745,200 18 63.673 314 J 1,700 300 B 100 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,400 1,400 1,400 -35 100 140,000 1 509.091 1,400 T/J 400 0 B 0 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,480 2,400 2,450 20 10,014,400 24,491,917,000 1,650 144.246 2,450 T/J 46,500 2,440 B 1,200 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 962,900 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 22.062 50 T/J 3,174,900 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 0 369,900 18,495,000 17 125.000 50 T/J 13,752,300 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,800 11,500 11,525 0 112,800 1,304,525,000 60 73,407.643 11,525 T/J 2,500 11,500 B 100 439 MLIA Mulia Industrindo Tbk --U3---2 535 555 510 510 -25 6,291,600 3,392,066,500 310 85.177 520 J 116,700 510 T/B 24,800 440 MLPL Multipolar Tbk. --M9---1 58 61 56 57 -1 18,308,900 1,071,909,800 626 6.538 58 J 149,000 57 T/B 400,600 441 MLPT Multipolar Technology Tbk. --U9---1 1,105 1,365 1,135 1,350 245 4,132,600 5,445,767,500 1,703 281.250 1,355 J 4,800 1,350 T/B 140,500 442 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 155 157 2 255,900 40,076,400 36 26.838 159 J 1,200 157 T/B 233,900 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 950 960 -50 187,914,900 185,158,426,000 20,622 106.667 965 J 3,458,100 960 T/B 959,000 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,100 1,100 1,100 35 10,000 11,000,000 2 189.655 1,100 T/J 600 1,005 B 2,500 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 550 555 530 530 -20 4,187,600 2,263,158,000 801 35.333 535 J 5,200 530 T/B 61,300 446 MPOW Megapower Makmur Tbk. --U7---2 61 64 58 58 -3 59,500 3,609,700 43 29.000 59 J 10,300 58 T/B 9,900 447 MPPA Matahari Putra Prima Tbk. --U9---1 125 128 122 123 -2 1,164,200 144,895,500 175 51.713 124 J 52,600 123 T/B 153,200 448 MPRO Maha Properti Indonesia Tbk. --U6---2 815 805 760 760 -55 2,800 2,191,000 11 690.909 760 T/J 200 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 154 154 144 144 -10 326,400 47,074,400 78 22.154 144 T/J 2,186,300 0 B 0 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 308 312 298 302 -6 1,358,300 408,277,800 139 60.400 302 T/J 137,800 300 B 43,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,125 1,130 1,130 1,130 5 5,000 5,650,000 4 74.342 1,130 T/J 9,600 1,125 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,440 1,480 1,430 1,450 10 1,285,700 1,859,026,000 373 2,610.355 1,455 J 8,000 1,450 T/B 1,300 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 92,611,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 380 382 382 382 2 17,100 6,532,200 8 160.605 382 T/J 6,500 380 B 70,500 456 MTPS Meta Epsi Tbk. --U7---2 140 147 133 145 5 57,900 7,992,200 35 45.312 145 T/J 3,700 143 B 200 457 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---2 190 214 199 210 20 6,500 1,302,900 12 53.812 210 T/J 5,000 181 B 1,100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 54 51 52 1 81,800 4,177,200 13 52.000 52 T/J 29,100 51 B 1,100 460 MYOH Samindo Resources Tbk. --U2---1 1,020 1,085 1,030 1,040 20 181,400 189,680,000 73 123.872 1,040 T/J 99,200 1,035 B 1,200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,370 2,280 2,320 20 3,470,800 8,081,058,000 1,697 11,605.803 2,320 T/J 12,400 2,310 B 347,700 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 51 59 50 50 -1 97,700 4,886,700 13 7.516 50 T/J 3,100 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 200 220 200 200 0 4,500 902,000 8 194.175 216 J 2,000 200 T/B 15,600 466 NATO Nusantara Properti Internasional Tbk. --U9---2 374 380 348 348 -26 1,245,200 435,908,400 156 337.864 348 T/J 1,003,600 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 144 146 135 142 -2 33,100 4,542,600 25 84.524 140 J 19,700 136 B 300 468 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,325 1,190 1,315 155 1,466,500 1,892,889,000 227 71.081 1,345 J 100 1,315 T/B 36,200 469 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 318 J 2,000 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 446 555 446 555 109 36,267,500 19,262,511,700 3,832 170.769 0 J 0 555 T/B 67,952,100 471 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---2 140 150 131 139 -1 500 69,800 4 132.381 139 T/J 5,800 132 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 750 775 750 765 15 107,700 82,551,000 23 927.003 775 J 6,700 765 T/B 411,200 474 NOBU Bank Nationalnobu Tbk. --U8---1 850 850 840 840 -10 10,200 8,570,000 9 224.000 835 J 2,000 805 B 200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 374 376 370 372 -2 305,200 113,406,600 59 43.765 372 T/J 3,800 368 B 1,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,375,700 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 155 165 155 164 9 31,700 5,167,400 18 74.545 164 T/J 400 145 B 20,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 19,500 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 142 152 152 152 10 100 15,200 1 76.000 145 J 7,100 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 77 72 74 -2 2,351,000 177,352,700 146 185.143 74 T/J 9,200 72 B 63,000 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,300 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 98 108 97 102 4 24,056,800 2,474,961,000 983 75.556 102 T/J 215,300 101 B 164,300 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,310,900 0 B 0 484 PALM Provident Agro Tbk. --U1---2 200 210 200 200 0 500 102,000 4 54.664 208 J 300 186 B 100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 99 70 91 17 76,259,200 6,996,215,600 3,574 91.000 91 T/J 897,800 90 B 721,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 68 68 -2 1,300 89,200 5 62.963 70 J 1,900 68 T/B 300 487 PANR Panorama Sentrawisata Tbk. --U9---1 103 120 103 106 3 8,390,300 913,335,600 463 63.599 106 T/J 50,500 105 B 244,000 488 PANS Panin Sekuritas Tbk. --U8---1 885 950 865 910 25 213,900 190,604,500 103 661.818 910 T/J 16,400 905 B 100 489 PBID Panca Budi Idaman Tbk. --U3---1 950 995 960 985 35 1,123,800 1,100,800,000 297 115.882 990 J 5,800 975 B 3,800 490 PBRX Pan Brothers Tbk. --M4---1 260 268 258 264 4 3,220,900 846,632,800 162 467.257 264 T/J 419,200 262 B 3,800 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 10,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 208 216 208 216 8 900 190,600 7 144.000 216 T/J 1,700 212 B 1,000 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 410 410 410 -20 1,700 697,000 3 205.000 430 J 4,900 410 T/B 98,500 494 PEGE Panca Global Kapital Tbk. --U9---2 159 159 149 149 -10 2,700 406,500 7 321.912 159 J 4,700 149 T/B 1,800 495 PEHA Phapros Tbk. --U5---1 1,045 1,305 1,040 1,160 115 139,300 150,112,500 82 96.828 1,150 J 500 1,100 B 2,100 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,160 1,090 1,095 -15 276,527,100 310,731,903,000 14,940 365.000 1,095 T/J 7,131,000 1,090 B 5,578,000 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 92 88 88 -1 2,400 212,600 8 110.000 90 J 2,500 88 T/B 24,300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 0 0 302 0 0 0 0 402.667 306 J 100 286 B 200 499 PICO Pelangi Indah Canindo Tbk --U3---2 204 254 210 254 50 3,017,600 747,514,400 554 39.077 0 J 0 254 T/B 5,372,800 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 565 520 530 -15 433,400 235,783,000 146 103.415 535 J 100 530 T/B 33,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,800 140,000 4 12.500 50 T/J 2,182,300 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 2,300 2,310 2,310 2,310 10 4,400 10,164,000 1 958.546 2,360 J 100 2,340 B 100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 125 125 -2 546,800 68,433,000 14 100.000 126 J 42,200 125 T/B 732,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 810 860 815 850 40 13,114,700 11,032,116,000 1,097 1,415.251 850 T/J 670,700 845 B 50,800 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 268,800 13,440,000 11 50.000 50 T/J 9,644,000 0 B 0 507 PNIN Paninvest Tbk. --U8---1 825 845 820 820 -5 481,400 399,787,500 164 871.969 825 J 572,800 820 T/B 3,100 508 PNLF Panin Financial Tbk. --M8K--1 195 204 194 196 1 44,966,900 8,950,066,000 1,718 211.846 196 T/J 4,001,400 195 B 624,100 509 PNSE Pudjiadi & Sons Tbk. --U9---2 545 0 0 545 0 0 0 0 272.315 540 J 1,000 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 54 -1 190,000 10,108,600 42 40.000 54 T/J 35,500 53 B 60,100 511 POLI Pollux Investasi Internasional Tbk. --U6---2 930 970 865 920 -10 2,500 2,233,500 11 56.269 920 T/J 600 865 B 500 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,375 7,550 6,950 7,300 -75 18,300 130,942,500 82 1,186.992 7,300 T/J 2,600 7,000 B 100 513 POLU Golden Flower Tbk. --U4---2 750 820 750 820 70 3,200 2,547,500 4 284.722 895 J 400 820 T/B 2,900 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 309,100 15,455,000 109 0.429 50 T/J 238,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 15,400 770,000 6 31.736 50 T/J 36,751,100 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,500 125,000 3 33.333 50 T/J 15,624,500 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 650 670 645 655 5 1,422,200 934,293,500 267 43.667 660 J 8,300 655 T/B 6,200 519 PPRE PP Presisi Tbk. --U7---1 212 216 199 210 -2 31,371,200 6,527,043,900 3,207 48.837 210 T/J 768,600 208 B 15,000 520 PPRO PP Properti Tbk. CDU6K--1 51 52 50 50 -1 118,135,700 6,032,989,700 1,862 108.108 51 J 10,441,300 50 T/B 168,008,200 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 170 180 180 180 10 100 18,000 1 101.334 169 J 27,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,160 3,200 3,160 3,180 20 26,000 82,328,000 22 48.923 3,200 J 8,800 3,180 T/B 2,100 523 PRIM Royal Prima Tbk. --U9---2 270 300 268 268 -2 1,600 436,200 8 53.600 270 J 99,800 264 B 700 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 189 -1 18,859,500 3,608,906,100 1,784 613.178 189 T/J 45,800 188 B 716,300 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 115 114 114 -1 1,500 171,100 3 11.400 124 J 100 114 T/B 2,000 526 PSGO Palma Serasih Tbk. --U1---2 115 120 107 107 -8 25,600 2,900,700 13 101.905 112 J 2,000 0 B 0 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,779,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 155 175 157 170 15 7,469,400 1,267,535,200 255 125.926 170 T/J 324,000 169 B 300,000 529 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,400 2,310 2,390 90 119,439,500 281,048,190,000 12,185 2,078.261 2,390 T/J 880,100 2,380 B 578,200 530 PTIS Indo Straits Tbk. --U7---1 186 173 173 173 -13 22,000 3,806,000 6 18.211 185 J 2,000 0 B 0 531 PTPP PP (Persero) Tbk. --M6XX-1 935 995 905 935 0 139,455,800 132,492,148,500 10,881 175.752 940 J 478,700 935 T/B 54,400 532 PTPW Pratama Widya Tbk. --U7---2 945 955 940 940 -5 1,723,700 1,631,589,500 254 144.615 945 J 125,700 940 T/B 109,900 533 PTRO Petrosea Tbk. --M2---1 1,300 1,345 1,295 1,300 0 1,101,700 1,442,927,000 349 1,040.000 1,300 T/J 9,800 1,295 B 6,100 534 PTSN Sat Nusapersada Tbk --M4---1 181 185 180 183 2 4,721,700 861,323,100 383 94.655 183 T/J 59,300 182 B 40,100 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,700 J 6,000 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 232 218 218 -2 8,600 1,904,800 10 27.190 222 J 22,700 210 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 73 74 71 72 -1 51,879,700 3,755,345,400 43,565 68.571 73 J 3,488,500 72 T/B 3,425,100 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 110 91 104 11 22,900,300 2,352,470,900 1,624 34.667 104 T/J 431,100 103 B 187,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 480 494 454 454 -26 275,224,800 128,892,324,200 15,368 1,750.260 456 J 1,013,600 454 T/B 1,085,400 540 PYFA Pyridam Farma Tbk --U5---2 600 650 605 625 25 860,400 540,721,500 229 612.505 625 T/J 6,000 620 B 600 541 PZZA Sarimelati Kencana Tbk. --U9---1 910 930 850 850 -60 641,800 566,285,000 485 77.273 855 J 10,000 850 T/B 96,600 542 RAJA Rukun Raharja Tbk. --M7---1 111 115 105 105 -6 19,428,400 2,140,355,200 1,475 360.676 106 J 91,600 105 T/B 1,573,000 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 660 695 620 620 -40 51,925,500 33,818,343,500 6,726 387.500 625 J 374,200 620 T/B 552,400 544 RANC Supra Boga Lestari Tbk. --U9---1 378 384 378 380 2 49,000 18,526,400 7 76.000 380 T/J 32,600 354 B 100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,000 150,000 4 15.994 50 T/J 9,918,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,510 5,450 4,600 5,450 940 200 1,005,000 2 287.116 5,450 T/J 1,000 4,510 B 1,000 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 55 51 55 3 42,549,700 2,278,472,900 1,196 55.000 55 T/J 2,354,900 54 B 366,500 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 47,300 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 103 97 100 2 265,600 26,178,500 34 15.882 100 T/J 12,000 97 B 12,800 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 230 230 214 214 -16 163,700 35,547,000 36 87.687 214 T/J 7,500 0 B 0 551 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---2 426 428 424 426 0 405,200 172,296,600 164 261.350 426 T/J 10,900 422 B 10,800 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 256 256 256 -2 3,900 998,400 1 2,003.130 254 J 9,900 250 B 100 554 RODA Pikko Land Development Tbk. --U6---2 50 53 50 50 0 372,500 19,081,100 31 79.834 51 J 13,300 50 T/B 486,100 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 195 181 181 0 50,100 9,283,200 31 181.000 195 J 39,700 180 B 600 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,275 1,235 1,260 0 50,934,000 64,177,588,500 99 494.118 1,260 T/J 4,332,800 1,245 B 200 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 173 165 165 -5 17,300 2,914,600 17 66.000 170 J 7,300 164 B 12,000 558 SAFE Steady Safe Tbk --U7---2 202 206 189 189 -13 289,000 58,689,900 64 19.028 202 J 1,000 191 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 108 101 101 -7 1,548,500 157,997,500 74 126.250 101 T/J 470,400 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 396 398 0 92,400 36,726,200 35 331.667 398 T/J 12,600 396 B 26,800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,810 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 2 42.735 50 T/J 1,537,000 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 112 106 108 -2 10,680,800 1,164,573,200 1,199 102.857 108 T/J 117,700 107 B 19,700 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,225 9,175 9,225 50 2,900 26,727,500 6 5,951.613 9,225 T/J 18,200 9,175 B 600 565 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,040 985 1,005 25 79,553,800 80,137,705,000 5,489 454.642 1,010 J 723,500 1,005 T/B 59,000 566 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 20,000 1,000,000 2 27.536 50 T/J 1,308,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 100 115 100 102 2 53,800 5,698,900 33 68.087 103 J 13,300 102 T/B 100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 800 780 780 -55 43,100 33,661,000 63 872.434 780 T/J 10,200 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 625 635 625 635 10 4,500 2,830,500 10 337.766 635 T/J 1,000 630 B 500 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,200 0 495,700 1,090,204,000 37 94.017 2,200 T/J 2,436,000 2,190 B 18,300 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,480 3,480 3,480 130 300 1,044,000 1 161.718 3,480 T/J 1,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 520 480 480 -35 462,800 235,173,500 160 342.857 480 T/J 200 0 B 0 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,320 1,265 1,310 55 17,293,200 22,467,668,000 4,543 225.862 1,315 J 312,200 1,310 T/B 129,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,900 5,750 5,850 0 212,300 1,238,725,000 102 66.441 5,875 J 10,000 5,850 T/B 3,300 576 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---1 248 266 236 250 2 24,465,600 6,163,619,000 1,437 22.727 252 J 74,100 250 T/B 15,300 578 SINI Singaraja Putra Tbk. --U3---2 600 675 560 605 5 30,000 17,508,000 35 560.185 605 T/J 12,200 600 B 100 579 SIPD Sierad Produce Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 1.367 1,245 J 5,000 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 366 J 1,000 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 525 555 525 550 25 491,100 264,436,000 191 78.571 550 T/J 209,700 545 B 500 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,250 5,300 5,100 5,100 -150 256,700 1,344,682,500 60 4,434.783 5,250 J 300 5,100 T/B 22,900 585 SMAR Smart Tbk. --U1---2 3,050 3,080 3,050 3,080 30 3,400 10,448,000 3 1,017.644 3,080 T/J 400 3,050 B 7,000 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 328 376 316 334 6 80,940,500 28,208,829,800 6,460 59.643 336 J 214,400 334 T/B 1,516,400 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,140 1,090 1,100 20 406,900 453,400,500 212 1,328.502 1,115 J 5,700 1,100 T/B 4,300 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 86 94 94 94 8 2,200 206,800 3 11.910 95 J 10,000 94 T/B 200 589 SMDR Samudera Indonesia Tbk. --U7---1 162 190 162 173 11 838,400 147,693,000 227 694.277 173 T/J 1,800 171 B 20,000 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 10,150 10,400 9,450 9,450 -700 7,380,000 72,053,627,500 6,411 3,288.329 9,450 T/J 1,079,400 0 B 0 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 177 190 177 180 3 1,123,400 203,277,800 13 93.264 180 T/J 1,700 177 B 50,900 592 SMMA Sinarmas Multiartha Tbk. --U8---1 13,000 14,000 12,300 14,000 1,000 2,038,800 25,077,750,000 3 1,043.631 14,000 T/J 1,000 12,300 B 800 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 86 85 86 1 3,300 280,800 7 201.198 86 T/J 29,700 83 B 400 594 SMRA Summarecon Agung Tbk. --M6K--1 690 730 645 645 -45 94,584,600 63,811,417,500 5,996 1,059.809 650 J 37,400 645 T/B 940,000 595 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 1,175 1,180 1,125 1,125 -50 3,490,800 4,010,016,000 980 3,004.888 1,125 T/J 62,600 1,120 B 37,700 597 SOCI Soechi Lines Tbk. --M7---1 140 145 136 137 -3 42,783,200 6,000,923,400 1,840 24.909 137 T/J 196,900 136 B 1,860,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,950 4,950 -50 300 1,490,000 3 480.000 5,100 J 100 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 370 390 350 378 8 41,200 15,530,600 44 136.957 374 J 50,000 354 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 224 185 188 -7 800 154,400 5 113.939 185 J 3,000 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 262 262 -16 138,700 37,115,800 28 117.447 276 J 7,000 262 T/B 43,500 602 SPTO Surya Pertiwi Tbk. --M9K--2 535 620 535 540 5 16,800 9,559,000 29 46.552 540 T/J 1,000 535 B 4,400 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 212 198 198 -10 3,711,100 748,844,000 417 112.514 199 J 300 198 T/B 97,400 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 135 130 130 -1 537,700 70,736,900 35 138.739 134 J 16,100 130 T/B 5,200 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 214 191 192 -8 131,112,900 26,736,545,500 6,993 80.000 192 T/J 51,100 191 B 1,772,000 606 SRSN Indo Acidatama Tbk --U3---1 55 57 54 56 1 2,318,600 127,564,800 168 10.199 56 T/J 446,600 55 B 40,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,790 2,850 30 192,800 542,195,000 133 51.818 2,850 T/J 367,500 2,810 B 100 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 448 458 418 418 -30 41,918,800 18,493,990,000 2,236 171.487 418 T/J 9,264,800 0 B 0 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 845 860 840 855 10 1,802,000 1,532,398,500 485 127.612 860 J 576,400 850 B 44,100 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 575 575 575 -40 100 57,500 1 135.294 575 T/J 102,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 129 137 -1 145,200 19,093,500 31 134.314 138 J 546,500 129 B 175,400 612 STTP Siantar Top Tbk. --U5---2 6,850 6,850 6,800 6,800 -50 6,900 47,202,500 18 4,018.200 6,925 J 500 6,800 T/B 5,100 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 29,700 1,485,000 4 0.714 50 T/J 9,363,000 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 4,000 J 500 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 33,300 2,890 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 94 93 93 -1 2,244,100 210,805,400 108 58.125 94 J 1,100 93 T/B 11,200 618 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,000 252 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 166 168 166 166 0 10,100 1,680,600 5 94.857 165 J 72,500 158 B 30,100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 68 72 65 69 1 7,979,200 549,002,000 630 630.425 70 J 280,500 69 T/B 717,000 621 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 44,431,100 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,115 1,075 1,095 -15 22,788,900 25,190,548,000 1,698 270.370 1,095 T/J 159,100 1,090 B 315,400 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 620 565 585 15 18,033,900 10,635,457,000 1,608 133.212 590 J 341,400 585 T/B 4,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 800 740 780 -15 1,400 1,056,000 7 110.638 780 T/J 700 0 B 0 626 TCID Mandom Indonesia Tbk. --U5---1 8,000 8,000 7,950 7,950 -50 7,300 58,395,000 13 779.779 8,000 J 600 7,950 T/B 300 627 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,940 4,970 -55 11,356,500 57,037,947,000 6,391 3,601.449 4,970 T/J 51,500 4,960 B 20,500 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 110 117 103 103 -7 34,887,800 3,774,091,600 1,836 45.175 103 T/J 7,306,600 0 B 0 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 1,565 1,565 1,565 -5 400 626,000 1 142.922 1,570 J 2,000 1,565 T/B 1,300 630 TECH Indosterling Technomedia Tbk. --U9---2 274 278 256 256 -18 5,449,600 1,414,054,400 926 160.000 256 T/J 1,732,600 0 B 0 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 130 141 121 121 -9 478,875,100 61,246,367,200 16,506 39.032 121 T/J 8,299,800 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 158 164 154 161 3 14,200 2,201,600 12 89.444 161 T/J 44,700 154 B 4,600 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 2,900 0 B 0 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 0 0 5,900 0 0 0 0 4,848.385 6,100 J 100 6,000 B 100 635 TGRA Terregra Asia Energy Tbk. --U7---1 69 71 65 65 -4 6,538,700 434,992,800 499 32.500 65 T/J 2,166,400 0 B 0 636 TIFA Tifa Finance Tbk. --U8---2 194 196 196 196 2 5,100 999,600 3 98.000 210 J 9,600 196 T/B 4,900 637 TINS Timah Tbk. --M2K--1 615 635 600 605 -10 53,281,500 32,865,482,000 3,515 309.151 605 T/J 305,900 600 B 1,564,800 638 TIRA Tira Austenite Tbk --U9---2 282 286 264 264 -18 29,600 7,954,000 16 118.485 284 J 9,900 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 51 -3 35,500 1,841,000 5 23.314 53 J 22,000 51 T/B 25,200 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,475 5,050 5,275 0 23,287,400 123,273,800,000 6,986 326.144 5,275 T/J 6,000 5,250 B 60,300 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,140 3,140 -90 171,214,500 550,556,142,000 21,400 1,650.156 3,180 J 125,000 3,140 T/B 21,478,900 642 TMAS Temas Tbk. --M7---1 109 113 102 102 -7 2,727,300 290,133,200 147 234.601 103 J 178,600 102 T/B 115,500 643 TMPO Tempo Intimedia Tbk. --U9---2 163 153 152 152 -11 21,500 3,273,200 10 52.803 160 J 400 152 T/B 3,000 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 186 190 186 188 2 5,700 1,074,400 7 125.333 246 J 300 188 T/B 400 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 360 350 356 -2 42,800 15,251,800 42 75.124 356 T/J 91,100 354 B 100 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 194,700 9,735,000 14 80.475 50 T/J 27,701,600 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 314 326 302 308 -6 14,250,200 4,481,214,200 1,245 110.701 308 T/J 1,042,600 306 B 182,200 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 222 220 220 0 136,100 30,071,000 30 713.660 222 J 2,000 220 T/B 15,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,040 1,005 1,015 -20 80,475,300 81,683,554,000 7,928 4,834.945 1,015 T/J 70,900 1,010 B 279,700 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,100 6,850 7,075 125 4,153,700 29,055,392,500 1,431 1,636.160 7,075 T/J 40,100 7,050 B 50,000 651 TPMA Trans Power Marine Tbk. --U7---2 274 274 274 274 0 3,400 931,600 4 119.130 294 J 400 272 B 600 652 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---1 127 0 0 127 0 0 0 0 127.979 126 J 2,100 119 B 300 655 TRIN Perintis Triniti Properti Tbk. --U6---2 286 288 272 278 -8 15,533,500 4,350,950,800 1,285 139.000 278 T/J 63,200 276 B 185,100 656 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---2 250 270 250 250 0 1,200 302,000 3 83.333 246 J 100 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 29,800 374 B 300 659 TRUK Guna Timur Raya Tbk. --U7---2 104 104 104 104 0 126,500 13,156,000 22 45.217 105 J 263,400 104 T/B 47,400 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 4,000 1,400,000 7 411.765 348 J 100 326 B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,265 1,360 1,270 1,320 55 278,200 366,022,000 240 235.479 1,325 J 9,300 1,300 B 6,000 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,800 2,720 2,760 -90 19,100 52,665,000 42 71.688 2,760 T/J 2,500 2,740 B 400 663 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 3,600 0 B 0 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,525 1,480 1,490 -35 2,474,600 3,703,875,500 867 99.333 1,490 T/J 840,900 1,480 B 46,200 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,675 1,620 1,675 55 437,200 719,132,500 281 3,247.635 1,675 T/J 6,100 1,650 B 1,800 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 10,000 3,100 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 150 170 142 162 12 4,100 598,800 6 4.021 162 T/J 2,100 146 B 5,000 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 56 60 0 2,471,800 147,367,500 133 2.849 60 T/J 4,500 59 B 19,100 669 UNTR United Tractors Tbk. --M9BX-1 17,550 18,375 17,650 17,775 225 4,899,700 88,380,832,500 4,702 21,160.714 17,850 J 500 17,775 T/B 56,800 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,475 8,200 8,300 100 26,608,700 222,532,145,000 10,657 212,493.600 8,325 J 600 8,300 T/B 28,600 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,660 1,665 0 160,800 267,697,000 14 138.750 1,665 T/J 39,800 1,655 B 2,400 672 VICO Victoria Investama Tbk. --U8---1 93 93 88 88 -5 718,500 63,667,100 57 70.400 90 J 148,900 88 T/B 288,700 673 VINS Victoria Insurance Tbk. --U8---2 110 120 110 110 0 12,100 1,343,200 7 104.762 110 T/J 4,100 109 B 2,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 21,000 1,050,000 13 16.667 50 T/J 55,447,400 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 240 240 228 236 -4 155,500 36,354,600 42 104.395 236 T/J 400 230 B 2,000 676 VRNA Verena Multi Finance Tbk. --U8---2 110 108 107 107 -3 200 21,500 2 107.955 108 J 300 107 T/B 500 677 WAPO Wahana Pronatural Tbk. --U9---2 70 80 66 66 -4 11,700 803,100 15 37.714 69 J 15,200 66 T/B 10,200 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 206 194 199 1 56,546,600 11,282,769,500 2,578 68.621 199 T/J 423,800 198 B 99,100 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 104 99 101 2 723,100 73,965,400 139 44.090 102 J 26,900 101 T/B 25,100 680 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 81,100 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 145 155 140 141 -4 10,687,100 1,575,121,000 720 21.692 142 J 2,000 141 T/B 758,900 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,465 1,360 1,375 -15 58,238,500 82,328,558,000 8,295 353.422 1,375 T/J 801,400 1,370 B 65,100 683 WINS Wintermar Offshore Marine Tbk. --U7---1 88 95 83 89 1 45,500 3,950,300 17 24.069 88 J 9,200 0 B 0 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 220 202 204 -4 869,000 182,286,800 94 30.927 204 T/J 4,200 202 B 25,900 685 WOOD Integra Indocabinet Tbk. --M5K--1 354 360 330 334 -20 40,285,700 13,909,220,400 3,036 128.462 336 J 82,600 334 T/B 68,000 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 7,884,500 394,243,400 178 11.111 50 T/J 4,313,900 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 187 197 179 179 -8 150,571,300 28,366,459,600 5,471 36.531 179 T/J 1,133,800 178 B 1,868,700 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 825 770 780 -5 89,091,100 71,246,771,000 7,858 210.526 780 T/J 156,700 775 B 1,414,700 689 WTON Wijaya Karya Beton Tbk. --M3K--1 294 318 286 290 -4 76,558,900 23,248,136,800 4,859 49.153 290 T/J 452,900 288 B 874,300 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 467,900 23,409,900 57 13.298 50 T/J 1,048,300 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 570 570 535 535 -35 300 164,000 3 98.165 535 T/J 33,300 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 220 190 190 -10 4,100 782,000 3 90.140 192 J 2,000 190 T/B 500 693 ZBRA Zebra Nusantara Tbk --U9---2 50 59 50 50 0 324,600 16,943,100 61 28.960 54 J 103,700 50 T/B 58,800 694 ZINC Kapuas Prima Coal Tbk. --U2---2 169 186 158 162 -7 167,329,000 28,822,707,500 3,112 577.520 162 T/J 583,300 161 B 278,100 695 ZONE Mega Perintis Tbk. --U4---2 412 412 408 408 -4 105,100 43,136,800 34 136.913 408 T/J 1,500 406 B 3,000 Total 11,540,321,700 9,635,097,713,500 927,967 5,254,885,200 453,925,700 Jakarta, 09 June 2020 Trading Division