List of Securities Quotation: Date: Wednesday, 10 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 8,900 8,975 8,600 8,600 -300 3,422,800 29,970,205,000 1,969 698.642 8,650 J 71,500 8,600 T/B 44,600 2 ABBA Mahaka Media Tbk. --U9---2 53 54 50 51 -2 4,486,900 229,740,100 232 89.474 52 J 911,300 51 T/B 377,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 500 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,505 1,470 1,495 10 8,890,000 13,299,482,000 2,269 1,823.171 1,500 J 121,000 1,495 T/B 558,800 6 ACST Acset Indonusa Tbk. --U6---1 292 292 272 272 -20 2,892,800 800,565,800 376 11.422 272 T/J 47,100 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 895 885 835 855 -40 113,400 96,526,000 79 44.416 860 J 2,200 855 T/B 3,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 670 625 640 -20 33,337,400 21,472,938,500 3,659 502.619 640 T/J 431,100 635 B 2,681,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,250 7,250 6,975 7,175 -75 316,900 2,237,257,500 466 308.602 7,175 T/J 6,100 7,050 B 900 10 ADMG Polychem Indonesia Tbk --U3---1 107 108 100 100 -7 1,173,500 119,810,600 121 8.926 101 J 27,900 100 T/B 26,000 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,180 1,100 1,100 -80 65,467,500 73,798,906,500 8,453 100.000 1,105 J 101,500 1,100 T/B 598,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 560 490 490 12 11,800 5,799,000 10 445.455 490 T/J 2,800 450 B 100 13 AGII Aneka Gas Industri Tbk. --M3---1 530 530 494 494 -36 334,500 166,026,600 110 44.909 498 J 1,500 494 T/B 117,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 139 126 128 -7 16,915,100 2,218,402,400 873 209.123 129 J 135,000 128 T/B 24,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 114 104 104 -6 38,500 4,038,500 18 94.545 108 J 10,000 104 T/B 48,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 13,000 650,000 9 188.516 50 T/J 49,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 4,629,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 370 370 370 370 0 100 37,000 1 48.807 370 T/J 10,700 348 B 4,800 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,520 2,520 2,350 2,350 -170 25,251,300 60,629,870,000 3,608 1,872.943 2,350 T/J 396,800 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 182 244 182 240 58 297,600 65,540,300 168 120.000 0 J 0 240 T/B 8,600 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 396 396 0 200 79,200 1 290.231 392 J 100 372 B 2,500 24 ALKA Alakasa Industrindo Tbk --U3---2 376 388 388 388 12 100 38,800 1 65.320 380 J 2,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 240 222 238 0 11,100 2,480,000 7 36.615 236 J 2,000 222 B 300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 384 0 0 384 0 0 0 0 191.850 360 J 100 358 B 2,300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 294 270 290 0 6,500 1,789,800 5 276.190 280 J 5,000 270 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 198 199 -1 228,500 45,677,500 13 180.909 200 J 136,700 199 T/B 500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 342 390 326 330 -12 501,700 184,359,800 245 189.655 330 T/J 12,900 328 B 15,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,000 2,950 2,950 -150 23,000 68,130,000 3 120.408 2,950 T/J 2,000 2,910 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 396 396 396 -2 500 198,000 3 309.375 372 J 2,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,970 1,975 1,960 1,975 5 1,200 2,359,500 6 103.947 1,980 J 12,900 1,975 T/B 300 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 855 835 840 5 68,900 57,853,500 69 2,143.459 850 J 1,900 835 B 35,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 22,000 1,100,000 31 125.000 50 T/J 17,982,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 520 520 0 400 208,000 1 43.333 520 T/J 2,800 500 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 610 620 580 595 -15 78,090,100 46,674,212,000 6,344 392.299 595 T/J 184,200 590 B 4,716,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 138 142 129 130 -8 361,000 48,592,400 89 8.323 130 T/J 11,500 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 1,020 985 990 -30 33,876,800 33,848,661,000 3,894 1,053.012 990 T/J 26,900 985 B 112,300 39 APII Arita Prima Indonesia Tbk. --U9---2 216 214 214 214 -2 40,000 8,560,000 1 97.273 210 J 7,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 135 129 130 -5 10,800 1,455,300 7 108.333 126 J 10,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 119 123 114 117 -2 17,645,400 2,073,796,700 836 32.055 117 T/J 33,500 116 B 10,800 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 795 B 100 43 ARII Atlas Resources Tbk. --U2---2 685 725 640 640 -45 400 264,500 3 42.667 640 T/J 99,700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,130 1,060 1,055 1,055 -75 1,000 1,055,500 2 447.034 1,055 T/J 1,657,900 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---1 388 388 384 388 0 617,700 239,103,200 99 2,637.124 390 J 15,300 386 B 19,500 47 ARTA Arthavest Tbk --U9---2 382 356 356 356 -26 600 213,600 2 206.508 356 T/J 4,400 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---2 995 1,015 975 1,015 20 107,700 106,238,000 31 5,115.412 1,015 T/J 10,200 980 B 1,000 50 ASBI Asuransi Bintang Tbk. --U8---2 380 380 354 380 0 155,600 57,483,200 37 288.469 380 T/J 22,300 354 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 1,030 990 1,000 60 300 302,000 3 295.377 985 J 1,000 930 B 100 52 ASGR Astra Graphia Tbk. --U9---1 750 775 735 745 -5 521,900 389,787,000 98 154.462 745 T/J 190,100 740 B 56,400 53 ASII Astra International Tbk. --M4BX-1 5,000 5,025 4,650 4,850 -150 39,812,900 192,588,488,500 12,229 3,468.324 4,860 J 117,100 4,850 T/B 309,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 129 150 128 150 21 74,100 9,809,900 32 100.000 150 T/J 14,400 130 B 45,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,075 1,070 1,075 -5 14,000 15,027,500 15 1,990.741 1,075 T/J 2,500 1,070 B 2,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 515 505 505 5 7,458,800 3,809,011,500 412 480.952 510 J 89,500 505 T/B 362,800 57 ASRI Alam Sutera Realty Tbk. --M6---1 142 147 133 134 -8 82,022,100 11,227,735,300 3,125 127.619 135 J 129,600 134 T/B 945,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,920 1,850 1,920 -35 14,300 26,497,500 8 749.143 1,920 T/J 1,200 1,850 B 27,900 59 ASSA Adi Sarana Armada Tbk. --M7K--1 410 436 398 420 10 8,797,900 3,684,292,400 595 107.692 424 J 31,000 420 T/B 10,700 60 ATIC Anabatic Technologies Tbk. --U9---1 670 800 630 785 115 6,500 4,394,500 11 112.143 785 T/J 15,400 660 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 910 910 880 905 -5 2,006,600 1,790,647,500 489 818.486 910 J 110,500 905 T/B 216,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,000 150,000 6 50.000 50 T/J 14,885,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 85,000 4,250,000 18 57.388 50 T/J 30,799,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 400 414 0 135,400 55,769,400 28 305.231 414 T/J 150,000 410 B 4,100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 60 54 54 -2 338,400 18,926,600 38 21.600 57 J 40,400 54 T/B 31,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 895 1,015 900 935 40 10,200 9,420,500 14 1,168.750 935 T/J 24,800 890 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 49,300 2,465,000 3 33.333 50 T/J 1,919,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 66,448,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 575 565 575 5 4,800 2,759,000 9 7,457.847 575 T/J 400 565 B 5,200 70 BAYU Bayu Buana Tbk --U9---2 1,045 0 0 1,045 0 0 0 0 128.899 1,020 J 500 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,025 29,325 27,975 29,000 -25 23,076,500 660,998,295,000 20,802 16,571.429 29,000 T/J 55,100 28,975 B 102,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 77 72 73 -2 64,800 4,820,700 106 58.400 73 T/J 1,099,500 72 B 26,600 73 BBKP Bank Bukopin Tbk. --M8---1 172 172 160 165 -7 72,265,900 11,894,574,900 2,804 48.948 165 T/J 2,069,000 164 B 1,186,300 74 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 426 J 200 392 B 2,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,080 1,090 -5 944,000 1,029,733,000 44 78.986 1,095 J 9,100 1,090 T/B 20,700 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,860 4,850 4,520 4,520 -340 151,784,400 700,221,851,000 25,579 21.740 4,520 T/J 20,818,400 0 B 0 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,210 3,180 3,000 3,030 -180 443,231,300 1,354,999,931,000 49,982 3,462.857 3,030 T/J 1,043,400 3,020 B 1,134,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 265,100 13,255,000 6 21.739 50 T/J 1,562,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 153 156 146 155 2 3,842,900 586,422,300 507 129.167 155 T/J 7,100 153 B 6,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,200 1,090 1,090 -80 222,713,700 249,483,206,000 18,587 142.174 1,095 J 554,600 1,090 T/B 1,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 224 0 40,700 9,086,400 11 228.059 224 T/J 149,900 222 B 1,300 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 168 164 167 0 306,600 50,771,900 52 473.598 167 T/J 57,100 166 B 15,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 22,700 1,135,000 4 45.455 50 T/J 4,932,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,990 3,010 2,810 2,860 -130 2,813,700 8,130,286,000 1,018 1.615 2,860 T/J 6,300 2,850 B 19,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 254 256 238 238 -16 2,508,800 609,225,200 397 70.000 238 T/J 495,000 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 100 5,000 1 217.306 50 T/J 657,785,300 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,200 840,000 1 466.667 700 T/J 9,100 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 248 240 240 -10 940,000 229,000,800 70 228.571 240 T/J 78,800 238 B 188,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 127 115 115 -8 36,469,300 4,319,723,900 1,304 67.647 116 J 140,000 115 T/B 102,400 91 BFIN BFI Finance Indonesia Tbk. --M8---1 322 326 310 310 -12 3,083,100 969,117,200 229 1,588.603 318 J 29,300 310 T/B 570,700 92 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 52 1 1,513,200 77,861,900 129 50.485 53 J 304,200 52 T/B 937,000 93 BHAT Bhakti Multi Artha Tbk. --U8---2 408 410 400 402 -6 140,074,800 56,878,671,000 2,877 390.291 404 J 254,800 402 T/B 50,100 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 144,000 7,200,000 22 146.220 50 T/J 24,980,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 210 206 204 206 -4 300 61,600 2 20.600 204 J 200 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,100 1,005,000 2 12.286 50 T/J 336,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 990 1,010 985 985 -5 170,600 168,746,000 32 556.510 985 T/J 14,400 980 B 74,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 4 35.714 50 T/J 42,404,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 51,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,340 1,365 1,250 1,280 -60 5,559,600 7,202,726,500 1,360 19.692 1,285 J 1,000 1,280 T/B 56,900 101 BISI BISI International Tbk. --U1---1 905 905 885 890 -15 123,500 110,491,000 23 445.000 895 J 9,900 885 B 2,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 810 815 780 790 -20 7,991,000 6,347,012,500 1,469 131.667 790 T/J 137,800 785 B 195,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 496 500 -10 11,469,500 5,793,315,100 3,030 116.279 505 J 858,900 500 T/B 731,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 22,900 1,145,100 12 41.667 50 T/J 19,200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 54 55 52 52 -2 197,040,500 10,520,929,500 2,298 3.593 53 J 22,479,300 52 T/B 29,374,900 106 BKSW Bank QNB Indonesia Tbk. --U8---2 74 74 69 69 -5 75,500 5,258,300 19 158.330 70 J 800 69 T/B 132,500 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 114,325,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,700 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 498 500 -10 162,800 81,531,800 135 384.615 505 J 6,500 500 T/B 2,900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 280 262 262 -18 55,700 14,650,000 48 81.875 264 J 100 262 T/B 184,600 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,275 5,225 4,910 4,910 -365 144,822,100 717,541,793,000 22,492 1,479.508 4,910 T/J 11,128,400 0 B 0 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 64 51 52 -2 92,600 5,003,700 34 10.400 53 J 20,100 52 T/B 14,200 113 BMTR Global Mediacom Tbk. --M9K--1 208 216 200 204 -4 44,755,000 9,314,503,000 2,066 166.043 204 T/J 3,766,300 202 B 2,573,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 282 290 0 131,600 37,751,200 7 181.250 290 T/J 20,000 282 B 107,900 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,200 60,000 4 0.172 50 T/J 56,019,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 765 735 740 -25 5,142,600 3,834,269,000 809 5.464 745 J 26,100 740 T/B 96,700 117 BNII Bank Maybank Indonesia Tbk. --U8---1 166 166 160 161 -5 921,400 148,522,700 119 1.918 161 T/J 48,500 160 B 57,500 118 BNLI Bank Permata Tbk. --M8K--1 1,255 1,265 1,250 1,260 5 43,607,300 54,841,346,000 777 13.719 1,265 J 2,492,300 1,260 T/B 91,400 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,565 1,530 1,530 -35 44,964,100 69,817,160,000 1,778 1,485.437 1,540 J 139,800 1,530 T/B 126,800 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 168 168 -5 10,700 1,815,400 21 96.000 168 T/J 800 163 B 700 121 BOLT Garuda Metalindo Tbk. --U4---2 830 830 800 800 -30 200 163,000 2 145.455 800 T/J 1,000 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 81 74 77 0 3,137,300 242,635,800 236 19.250 78 J 63,500 77 T/B 596,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,200 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 80 75 75 -4 29,100 2,184,000 6 75.000 75 T/J 100 74 B 7,000 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,200 J 100 4,640 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 314 316 298 302 -12 41,115,100 12,517,496,200 4,116 59.216 304 J 332,600 302 T/B 820,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 10,608,200 530,410,000 32 7.874 50 T/J 55,160,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,300 1,450 1,280 1,400 100 11,800 15,513,000 10 1,050.420 1,250 J 99,800 1,210 B 200 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,200 -25 53,737,200 64,844,479,000 5,850 469.245 1,205 J 39,800 1,200 T/B 59,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 825 755 755 -55 121,793,600 94,419,526,000 7,769 147.893 760 J 1,223,100 755 T/B 4,354,900 132 BSIM Bank Sinarmas Tbk. --U8---1 476 486 466 468 -8 500 235,400 4 319.195 466 J 25,500 460 B 10,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,430 1,425 1,330 1,350 -80 8,100 11,237,500 33 69.231 1,350 T/J 86,200 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,719,800 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---2 167 167 156 156 -11 8,800 1,375,000 8 520.990 156 T/J 5,300 0 B 0 138 BTPN Bank BTPN Tbk. --U8---1 2,290 2,290 2,130 2,150 -140 245,300 538,994,000 206 416.213 2,150 T/J 14,400 2,140 B 2,600 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,330 2,960 3,000 -180 18,727,700 58,121,898,000 7,093 307.692 3,000 T/J 319,200 2,990 B 300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 89 86 88 1 703,600 61,761,000 60 47.694 88 T/J 10,000 87 B 420,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 5,400 4,509,000 7 141.525 900 J 500 835 T/B 700 142 BULL Buana Lintas Lautan Tbk. --M7---1 242 242 228 228 -14 97,738,100 23,099,990,600 2,661 22.296 230 J 27,400 228 T/B 850,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 15,338,700 766,935,000 115 2.902 50 T/J 505,607,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 65 68 61 61 -4 5,000 307,800 10 46.923 61 T/J 104,900 0 B 0 145 BVIC Bank Victoria International Tbk. --U8---1 72 73 68 70 -2 204,900 14,202,700 65 66.192 70 T/J 104,300 68 B 46,900 146 BWPT Eagle High Plantations Tbk. --U1---1 100 104 93 93 -7 124,003,400 12,072,249,600 3,686 20.340 93 T/J 5,815,200 0 B 0 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 14,425 J 100 13,450 T/B 900 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 956,100 48,213,400 98 29.762 50 T/J 530,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 232 236 220 230 -2 1,323,600 302,918,800 217 69.697 230 T/J 149,400 226 B 5,600 150 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---2 306 306 302 304 -2 4,605,600 1,397,471,000 819 295.146 306 J 419,200 304 T/B 154,500 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,132,300 56,615,000 12 28.571 50 T/J 11,828,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 608,900 225,059,400 17 675.960 370 T/J 30,500 346 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 478 482 472 472 -6 3,649,000 1,741,193,200 646 134.857 474 J 53,300 472 T/B 121,400 155 CASS Cardig Aero Services Tbk. --U7---2 165 177 165 170 5 31,281,600 5,316,753,600 2,530 42.500 171 J 14,700 170 T/B 1,324,900 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 191 177 188 -2 10,123,700 1,796,150,900 1,474 117.500 190 J 5,800 187 B 15,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 242 246 -2 354,400 86,946,400 65 98.400 246 T/J 9,600 244 B 116,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,725 1,730 1,715 1,715 -10 232,300 400,187,500 34 354.339 1,715 T/J 12,700 1,710 B 100,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 63 56 61 4 21,722,000 1,310,759,500 617 390.400 62 J 584,000 61 T/B 1,659,900 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 208 190 190 -10 366,800 70,913,300 54 14.868 194 J 434,100 190 T/B 10,110,100 161 CINT Chitose Internasional Tbk. --U5---2 270 270 260 262 -8 70,900 18,814,200 11 79.394 262 T/J 10,000 260 B 400 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 100 180,000 1 6,531.679 1,800 T/J 2,000 1,680 B 3,000 163 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 60,900 3,127,700 8 44.167 53 T/J 13,200 51 B 39,500 164 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 1,745 0 0 1,745 0 0 0 0 969.444 1,745 J 7,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 448 454 -16 10,079,000 4,637,863,000 1,523 1,973.913 456 J 35,300 452 B 74,900 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 685 660 685 10 242,600 165,412,000 32 342.500 685 T/J 9,700 680 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,685 1,575 1,575 -115 13,100 20,845,000 15 150.709 1,690 J 1,000 0 B 0 169 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 102,068,900 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 0 472.727 258 J 300 242 B 2,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 0 0 865 0 0 0 0 436.869 850 J 1,000 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 10,947,900 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,825 5,900 5,500 5,575 -250 6,278,700 35,174,097,500 3,803 25,390.536 5,600 J 4,100 5,575 T/B 120,900 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 10,200 510,000 3 40.000 50 T/J 7,692,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 4 45.455 50 T/J 118,274,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 366 350 366 16 41,000 14,354,800 10 184.695 354 J 100 340 B 9,400 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 16.667 50 T/J 908,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 193 187 190 -3 139,800 26,470,800 15 96.939 193 J 2,500 188 B 200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 252 216 222 -8 1,675,400 388,216,600 272 177.600 224 J 11,700 220 B 500 182 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-1 720 730 670 680 -40 109,091,100 74,719,860,500 4,788 152.248 680 T/J 1,501,600 675 B 648,800 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 228,900 11,445,000 14 2.105 50 T/J 360,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 148 186 147 185 37 101,653,300 16,473,468,900 10,327 181.373 186 J 353,500 185 T/B 6,287,400 186 DART Duta Anggada Realty Tbk. --U6---1 292 282 272 272 -20 13,200 3,591,400 14 50.283 272 T/J 80,800 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 560 560 560 560 0 100 56,000 1 312.674 560 T/J 1,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 115 94 101 0 9,215,800 977,836,500 897 67.333 102 J 28,600 101 T/B 238,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,825 1,820 1,820 -10 3,400 6,196,500 3 3,653.005 1,820 T/J 1,000 1,815 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 230,006,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 354 370 330 350 -4 13,200 4,695,800 8 304.348 348 J 500 330 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 18,492,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 1,700 1,705 0 400 680,500 2 852.500 1,705 T/J 800 1,700 B 900 194 DILD Intiland Development Tbk. --U6---1 216 222 210 214 -2 294,700 62,850,200 99 37.291 214 T/J 5,500 212 B 2,500 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,410 1,600 1,375 1,500 90 2,421,800 3,607,761,000 936 50.847 1,505 J 26,900 1,500 T/B 3,300 196 DKFT Central Omega Resources Tbk. --M2---2 101 102 94 95 -6 3,925,400 379,647,600 360 244.028 96 J 129,300 95 T/B 17,600 197 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,900 4,900 -300 15,000 73,953,000 35 29,290.454 4,990 J 2,200 4,900 T/B 900 198 DMAS Puradelta Lestari Tbk. --M6K--1 176 177 164 166 -10 120,762,700 20,372,306,600 3,987 79.048 167 J 989,800 166 T/B 192,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 119 149 113 135 16 65,670,500 8,628,845,000 8,723 58.696 136 J 239,700 135 T/B 3,507,300 200 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 1,010 990 990 -20 17,400 17,412,000 31 108.197 990 T/J 6,100 980 B 1,100 201 DNAR Bank Oke Indonesia Tbk. --U8---1 127 120 120 120 -7 100 12,000 1 109.091 0 J 0 125 B 25,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,380 3,300 3,260 3,300 -80 25,400 83,228,000 18 2,898.831 3,330 J 100 3,270 B 200 203 DOID Delta Dunia Makmur Tbk. --M2---1 152 154 142 142 -10 31,364,200 4,563,790,100 1,609 192.245 142 T/J 1,632,600 0 B 0 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 288 288 268 274 -14 9,100 2,460,800 15 89.025 268 J 3,100 0 B 0 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 81 97 77 97 16 23,900 1,952,700 20 17.636 94 J 19,200 93 B 300 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 70 70 -4 216,100 15,187,600 51 39.838 71 J 700 70 T/B 25,000 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 370 370 360 368 -2 1,075,000 392,241,600 76 99.459 368 T/J 15,700 362 B 100,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 21,000 18,175 19,150 -375 1,900 37,352,500 13 1,276.667 18,200 J 600 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 605 625 565 565 -40 218,400 128,588,000 159 111.881 565 T/J 20,800 0 B 0 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,400 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,200 2,180 2,190 -30 7,200 15,769,000 16 806.121 2,200 J 1,900 2,190 T/B 11,000 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 220 238 8 103,916,800 24,731,843,200 71 158.667 238 T/J 50,100 220 B 11,000 213 DYAN Dyandra Media International Tbk. --M9---1 51 54 51 53 2 2,535,400 134,276,100 153 15.143 53 T/J 138,900 52 B 90,000 214 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 53 0 2,422,600 127,858,200 58 39.850 54 J 600 53 T/B 178,400 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 15,100 9,889,000 9 16.173 655 T/J 90,100 640 B 1,400 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,005 990 1,000 0 308,100 307,503,000 181 2,538.587 1,005 J 89,800 995 B 20,400 217 ELSA Elnusa Tbk. --M2K--1 224 232 218 230 6 79,718,500 18,020,339,600 3,371 57.500 232 J 2,780,600 230 T/B 383,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 697,377,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 198 J 30,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,890 4,900 4,900 4,900 10 1,000 4,900,000 2 680.556 4,850 J 100 4,630 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 56 56 53 53 -3 41,899,300 2,240,782,800 563 4.419 53 T/J 4,555,400 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 93 86 87 -4 84,670,200 7,457,642,200 3,011 23.514 87 T/J 434,500 86 B 2,494,000 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,775 1,925 1,755 1,905 130 156,800 284,850,000 45 1,332.830 1,900 J 500 1,780 B 200 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,330 1,255 1,290 -15 12,540,900 16,172,464,000 3,006 129.000 1,295 J 110,800 1,290 T/B 1,002,900 225 ERTX Eratex Djaja Tbk. --U4---2 130 130 121 130 0 153,300 19,811,100 5 55.175 130 T/J 69,200 122 B 20,000 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 171 170 167 167 -4 47,700 7,971,900 13 102.454 170 J 5,700 167 T/B 61,600 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 170 158 161 -6 1,295,200 210,149,000 219 299.752 161 T/J 2,500 160 B 107,500 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 93 90 91 -1 20,500 1,874,100 21 75.833 91 T/J 49,800 89 B 6,500 229 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 51 -1 2,400 120,600 5 20.481 51 T/J 24,800 50 B 123,900 230 ETWA Eterindo Wahanatama Tbk --U3---1 90 90 85 85 -5 14,900 1,301,900 8 7.000 89 J 128,600 84 B 22,500 231 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,760 2,550 2,640 -10 19,467,600 51,812,294,000 5,057 133.982 2,650 J 727,900 2,640 T/B 23,200 232 FAST Fast Food Indonesia Tbk. --U9---2 995 1,000 950 955 -40 355,200 344,068,500 190 3,003.806 965 J 31,200 955 T/B 9,400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,700 7,000 6,850 7,000 300 500 3,470,000 3 1,604.180 7,000 T/J 1,400 6,350 B 200 234 FILM MD Pictures Tbk. --U9---1 210 212 196 206 -4 3,707,400 763,660,500 350 98.095 206 T/J 273,800 196 B 17,900 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 119 121 112 112 -7 8,697,200 1,014,658,400 957 22.400 113 J 42,500 112 T/B 430,300 237 FISH FKS Multi Agro Tbk. --U9---2 2,830 2,860 2,840 2,860 30 400 1,140,000 4 2,288.000 2,950 J 200 2,860 T/B 400 238 FITT Hotel Fitra International Tbk. --U9---2 55 60 53 54 -1 8,200 439,700 11 52.941 55 J 9,700 54 T/B 100 239 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---2 125 149 117 119 -6 3,408,100 442,834,500 576 88.148 121 J 2,000 119 T/B 4,500 241 FORU Fortune Indonesia Tbk --U9---2 75 75 75 75 0 100 7,500 1 57.692 97 J 200 77 B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,576,500 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 99 99 93 93 -6 258,600 24,409,100 55 28.209 94 J 18,100 93 T/B 82,800 244 FREN Smartfren Telecom Tbk. --U7---1 113 115 106 106 -7 171,065,400 18,720,452,200 6,150 5.889 106 T/J 14,497,800 0 B 0 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 110 103 109 -1 1,800 188,300 4 99.091 109 T/J 900 105 B 5,400 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,100,500 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 59 54 56 -1 637,000 36,074,900 49 35.000 57 J 7,500 56 T/B 65,200 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,500 J 300 1,450 B 2,800 249 GEMA Gema Grahasarana Tbk. --U9---2 344 360 360 360 16 20,000 7,200,000 9 800.000 360 T/J 38,600 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 48,375 48,500 46,850 47,300 -1,075 1,613,600 76,530,745,000 4,290 1,845.854 47,300 T/J 7,800 47,275 B 800 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 272 266 270 0 6,600 1,781,800 8 32.143 272 J 100 270 T/B 100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 0 0 1,895 0 0 0 0 161.966 1,845 J 500 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 298 266 274 -10 69,365,800 19,496,980,400 5,018 36.833 274 T/J 181,200 272 B 662,800 255 GJTL Gajah Tunggal Tbk. --M4---1 406 416 390 400 -6 4,737,100 1,901,249,800 826 78.530 400 T/J 7,900 398 B 36,700 256 GLOB Global Teleshop Tbk. --U9---2 195 195 195 195 0 100 19,500 1 16.957 195 T/J 3,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 250 290 246 290 40 327,600 93,071,400 53 128.319 290 T/J 11,600 240 B 200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 96 85 89 0 10,038,600 897,640,500 626 22.250 89 T/J 715,200 87 B 101,400 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 400 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 185 182 182 1 2,700 495,000 6 107.692 189 J 1,200 181 B 10,000 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,345 1,345 1,260 1,320 -25 332,900 439,490,000 145 102.724 1,325 J 10,300 1,320 T/B 4,000 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 1,175,100 58,778,100 40 21.999 51 T/J 828,300 50 B 1,148,600 264 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 99 99 99 -1 100 9,900 1 7.965 99 T/J 1,300 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 75 79 -1 1,000 78,700 6 68.696 79 T/J 3,500 75 B 1,800 267 GWSA Greenwood Sejahtera Tbk. --U6---1 88 88 87 87 -1 68,200 5,945,400 34 34.800 87 T/J 284,100 86 B 204,700 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,555,400 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,724,800 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 520 520 520 -5 200 104,000 1 99.048 520 T/J 3,200 496 B 100 272 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 3,250 3,270 3,190 3,220 -30 200,100 642,596,000 78 87.027 3,220 T/J 2,500 3,190 B 1,500 274 HELI Jaya Trishindo Tbk. --U7---2 200 218 214 214 14 1,100 235,800 2 194.545 214 T/J 7,200 192 B 900 275 HERO Hero Supermarket Tbk. --U9---1 870 940 860 875 5 25,900 22,862,000 46 1,826.417 870 J 800 860 B 500 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,220 3,130 3,170 -10 336,300 1,073,919,000 116 970.428 3,170 T/J 67,400 3,130 B 1,200 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,300 530 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 86 88 80 80 -6 104,403,300 8,555,392,900 3,036 34.783 81 J 1,377,900 80 T/B 208,500 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,805 1,820 1,720 1,750 -55 36,959,800 65,111,271,000 8,802 8,736.022 1,755 J 32,100 1,750 T/B 217,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 615 635 -20 35,190,200 22,448,282,500 3,765 204.839 640 J 164,700 635 T/B 41,400 281 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 62 67 58 58 -4 330,100 19,186,600 43 31.351 58 T/J 132,900 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 154 160 144 144 -10 22,013,400 3,258,600,200 1,826 137.143 144 T/J 2,414,300 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 248 260 232 238 -10 215,300 50,669,400 59 79.333 238 T/J 3,500 236 B 2,400 285 HRUM Harum Energy Tbk. --M2K--1 1,295 1,305 1,250 1,255 -40 135,700 171,906,000 101 24.135 1,260 J 10,000 1,255 T/B 42,200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 81,749,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 290 290 290 -20 1,000 290,000 2 20.502 310 J 15,000 292 B 500 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 200 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,900 8,900 8,625 8,650 -250 15,356,000 133,386,625,000 7,657 320.667 8,675 J 31,200 8,650 T/B 276,700 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 60 55 58 4 35,600 1,961,300 13 111.333 58 T/J 30,000 55 B 11,500 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 154 149 151 -4 178,200 26,947,100 28 11.797 153 J 1,000 151 T/B 65,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 171 174 164 164 -7 1,905,100 320,559,100 157 156.190 166 J 23,500 164 T/B 100 293 IFSH Ifishdeco Tbk. --U2---2 280 294 272 290 10 600 168,000 5 65.909 290 T/J 1,600 274 B 2,000 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 254 246 246 0 71,700 17,800,000 23 160.784 248 J 259,200 246 T/B 21,900 295 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 8,600 430,000 5 14.286 50 T/J 32,620,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 422 420 404 404 -18 1,842,400 753,763,400 201 336.667 406 J 62,700 404 T/B 17,300 298 IKBI Sumi Indo Kabel Tbk. --U4---2 246 246 230 230 -16 27,400 6,339,400 17 20.858 230 T/J 5,000 0 B 0 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 720 635 640 -40 4,215,600 2,825,007,500 651 85.920 650 J 110,000 640 T/B 73,200 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 163 167 152 158 -5 2,595,900 404,017,400 160 31.600 158 T/J 4,500 154 B 1,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,140 1,135 1,140 -5 586,900 668,137,500 18 300.000 1,145 J 145,800 1,130 B 5,900 302 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,230 1,105 1,105 -80 22,924,500 26,863,889,500 6,016 442.000 1,105 T/J 192,300 0 B 0 303 INAI Indal Aluminium Industry Tbk. --U3---2 362 362 340 340 -22 13,100 4,612,600 18 124.132 364 J 100 338 B 10,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,709,500 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 340 372 340 372 32 1,500 516,400 5 40.234 340 J 17,800 338 B 2,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,800 2,860 -60 19,616,400 56,284,278,000 4,153 1,167.347 2,860 T/J 65,300 2,850 B 212,900 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,400 6,100 6,150 -150 11,632,900 71,900,807,500 6,423 1,052.740 6,150 T/J 157,900 6,125 B 218,800 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 90 78 81 -2 111,200 9,675,500 29 73.636 82 J 1,600 81 T/B 35,800 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,260 2,280 -20 1,500 3,418,000 8 307.075 2,290 J 23,900 2,260 B 5,400 310 INDS Indospring Tbk. --M4---1 1,985 1,990 1,925 1,950 -35 2,400 4,657,000 6 182.812 1,950 T/J 800 1,925 B 100 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 115,700 5,785,000 6 4.000 51 J 6,000 50 T/B 45,700 312 INDY Indika Energy Tbk. --M2K--1 710 710 670 690 -20 13,163,500 9,050,280,000 2,415 23.390 695 J 141,300 690 T/B 339,000 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,875 5,425 5,450 -375 6,486,700 36,136,217,500 2,962 280.831 5,475 J 1,700 5,450 T/B 549,600 314 INOV Inocycle Technology Group Tbk. --M3---2 314 314 314 314 0 200 62,800 1 125.600 312 J 5,200 298 B 600 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 51 52 1 29,500 1,509,500 5 0.297 52 T/J 48,100 51 B 184,200 316 INPP Indonesian Paradise Property Tbk. --U9---2 850 950 850 920 70 24,500 21,723,500 44 876.190 920 T/J 5,100 915 B 1,000 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,380 2,380 2,220 2,220 -160 405,400 961,735,000 37 804.348 2,240 J 900 2,220 T/B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 800 850 0 800 645,000 3 8.629 800 J 3,000 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 256 268 246 268 12 43,300 11,333,000 18 188.917 268 T/J 22,700 246 B 3,500 320 INTD Inter Delta Tbk --U9---2 248 244 244 244 -4 500 122,000 1 75.145 232 J 38,500 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,625 12,600 11,800 11,900 -725 4,972,500 60,380,787,500 3,941 476.000 11,925 J 500 11,900 T/B 4,800 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 440 450 410 410 -30 7,882,000 3,296,013,800 1,079 25.000 410 T/J 1,159,000 0 B 0 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 185 198 0 204,500 39,961,700 44 52.105 199 J 100 190 B 500 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 75 71 74 3 588,700 42,869,700 63 35.238 75 J 94,000 74 T/B 568,800 325 IPTV MNC Vision Networks Tbk. --U9---1 382 388 374 378 -4 34,397,700 13,136,176,600 5,376 157.500 378 T/J 48,400 376 B 430,000 326 IRRA Itama Ranoraya Tbk. --U9---2 545 555 535 545 0 13,482,100 7,318,273,500 2,930 145.722 550 J 338,800 545 T/B 8,900 327 ISAT Indosat Tbk. --M7K--1 2,140 2,290 2,130 2,230 90 23,502,400 52,624,896,000 6,226 159.286 2,230 T/J 183,100 2,220 B 86,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 145 130 130 -9 6,195,100 827,963,200 509 44.068 130 T/J 864,600 0 B 0 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,895 1,915 1,765 1,765 -130 898,500 1,610,383,000 813 802.273 1,765 T/J 81,600 0 B 0 330 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. XDM2XX-1 8,450 8,500 7,900 7,925 -525 5,596,000 45,246,870,000 5,231 56.607 7,950 J 1,500 7,925 T/B 101,200 332 JAST Jasnita Telekomindo Tbk. --U7---2 136 140 127 127 -9 6,788,000 881,021,100 756 51.626 127 T/J 1,470,800 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 73 65 69 0 7,200 470,800 11 13.800 69 T/J 46,800 65 B 5,300 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 68 61 61 0 620,200 39,957,700 89 21.181 62 J 1,000 61 T/B 32,700 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 800 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 162,347,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 540 J 300 466 B 12,300 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 404 420 0 600 250,400 3 347.633 420 T/J 5,394,600 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 254 256 238 238 -16 161,800 39,524,400 39 170.000 238 T/J 10,600 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,225 1,135 1,145 -75 41,095,800 47,942,946,000 4,512 313.013 1,145 T/J 413,200 1,140 B 735,800 342 JRPT Jaya Real Property Tbk. --M6K--1 450 452 434 436 -14 1,007,700 441,125,000 327 419.231 438 J 5,300 436 T/B 8,700 343 JSKY Sky Energy Indonesia Tbk. --U4---1 86 91 80 81 -5 17,621,700 1,504,011,400 1,423 40.500 82 J 18,000 81 T/B 251,800 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 4,060 3,810 3,900 -170 14,299,600 55,945,163,000 5,788 229.980 3,900 T/J 365,300 3,890 B 48,000 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 770 760 770 5 1,144,700 875,774,000 56 1,711.111 770 T/J 29,900 765 B 174,000 347 KAEF Kimia Farma Tbk. --M5---1 1,310 1,335 1,220 1,225 -85 33,662,800 43,102,216,000 8,317 1,225.000 1,225 T/J 226,800 1,220 B 327,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 51 53 51 51 0 112,900 5,777,900 12 8.633 52 J 5,000 51 T/B 109,400 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 51 0 1,084,700 54,972,400 69 34.000 51 T/J 152,800 50 B 3,709,500 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 320 314 316 -2 19,515,100 6,187,414,000 3,847 316.000 318 J 197,500 316 T/B 392,400 351 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 376 380 -10 1,872,200 716,985,400 469 46.173 380 T/J 24,500 378 B 261,900 352 KBLM Kabelindo Murni Tbk. --U4---2 302 310 282 282 -20 96,100 27,434,400 48 9.400 284 J 400 282 T/B 2,300 353 KBLV First Media Tbk. --U9---2 390 412 390 412 22 1,100 437,800 3 109.592 410 J 5,000 392 B 1,200 354 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---2 820 815 770 770 -50 49,800 38,569,000 22 192.500 770 T/J 3,000 0 B 0 356 KEEN Kencana Energi Lestari Tbk. --M7---1 350 352 326 328 -22 1,908,900 646,258,600 73 82.828 350 J 26,000 328 T/B 30,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 845 850 -5 117,200 99,728,000 63 113.333 855 J 23,300 850 T/B 39,600 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 469,000 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 182 171 170 171 -11 200 34,100 2 36.305 190 J 100 171 T/B 3,200 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 169 158 158 -4 3,953,800 637,552,500 349 5.482 159 J 11,000 158 T/B 230,500 361 KINO Kino Indonesia Tbk. XDM5---1 3,250 3,250 3,150 3,240 -10 2,700,700 8,614,355,000 415 85.263 3,240 T/J 10,000 3,210 B 7,500 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 158 212 152 175 17 33,300 5,869,300 55 58.333 191 J 100 175 T/B 800 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 300 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 195 199 3 11,600 2,306,800 10 698.246 199 T/J 17,400 187 B 20,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,520 1,400 1,470 60 61,440,900 90,136,358,500 7,887 14,337.267 1,470 T/J 1,454,200 1,465 B 238,000 366 KMTR Kirana Megatara Tbk. --U3---2 246 248 238 248 2 20,800 5,038,200 8 54.148 248 T/J 17,100 246 B 5,000 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 94 89 91 -1 103,600 9,413,700 42 22.750 91 T/J 1,400 90 B 66,200 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 2,100 208,300 4 67.647 100 T/J 168,500 99 B 9,700 369 KONI Perdana Bangun Pusaka Tbk --U9---2 450 470 458 458 8 200 92,800 2 96.421 454 J 3,300 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 550 550 -5 57,500 31,767,500 23 139.241 560 J 8,300 545 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 665 660 640 655 -10 12,313,000 8,004,330,000 589 327.500 655 T/J 10,000 640 B 50,100 372 KPAL Steadfast Marine Tbk. --U4---1 62 63 58 63 1 4,508,800 277,969,700 303 54.783 64 J 470,800 63 T/B 3,219,000 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 36,100 1,805,000 10 29.762 50 T/J 1,178,000 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 125 112 115 2 12,919,100 1,525,923,900 9,752 247.456 115 T/J 630,000 114 B 382,100 375 KRAH Grand Kartech Tbk. --U4---2 550 545 515 515 -35 1,700 878,500 6 187.273 515 T/J 5,300 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 288 296 268 274 -14 85,204,400 23,782,945,800 4,715 34.064 274 T/J 1,500,000 272 B 424,000 377 KREN Kresna Graha Investama Tbk. --U9---1 170 224 171 192 22 624,390,900 121,654,421,200 26,162 1,997.503 193 J 259,600 192 T/B 6,053,400 378 LAND Trimitra Propertindo Tbk. --U6---2 298 298 278 288 -10 55,300 15,636,200 30 73.846 288 T/J 36,100 278 B 1,600 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,219,300 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 360 360 358 360 0 12,500 4,482,400 2 173.077 352 J 2,300 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,200 1,010,000 3 7.806 50 T/J 18,089,000 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 700 4,650 B 100 384 LINK Link Net Tbk. --M9---1 2,620 2,690 2,500 2,550 -70 1,807,200 4,701,304,000 1,553 159.375 2,560 J 400 2,550 T/B 12,900 385 LION Lion Metal Works Tbk. --U3---1 248 250 244 246 -2 27,400 6,695,200 9 154.069 248 J 100 244 B 113,600 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 5,000 250,000 2 15.714 50 T/J 2,035,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 80 85 2 2,800 235,100 5 12.403 85 T/J 5,600 80 B 29,900 388 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 268 J 2,000 234 B 2,300 389 LPCK Lippo Cikarang Tbk --U6---1 820 820 775 780 -40 702,300 556,528,000 185 87.942 780 T/J 81,000 775 B 4,800 390 LPGI Lippo General Insurance Tbk. --U8---1 3,900 3,850 3,850 3,850 -50 100 385,000 1 173.034 3,830 J 100 3,630 B 200 391 LPIN Multi Prima Sejahtera Tbk --U4---2 212 218 200 218 6 200 41,800 2 99.438 214 J 10,000 199 B 1,500 392 LPKR Lippo Karawaci Tbk. --M6K--1 188 188 177 178 -10 17,484,300 3,136,883,200 1,042 57.479 178 T/J 681,100 177 B 395,900 393 LPLI Star Pacific Tbk --U9---2 74 78 78 78 4 5,500 429,000 4 2.406 77 J 200 74 B 1,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,670 1,545 1,545 -115 21,590,900 34,171,759,500 5,442 35.009 1,545 T/J 1,348,700 0 B 0 395 LPPS Lippo Securities Tbk. --U8---2 75 75 70 70 -5 57,700 4,050,500 12 4.755 71 J 1,500 70 T/B 505,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 103,000 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 900 820 835 -35 66,866,300 56,810,628,000 7,832 215.484 840 J 401,100 835 T/B 539,200 398 LTLS Lautan Luas Tbk. CDU9---1 492 505 486 490 -2 907,500 449,541,800 269 173.213 490 T/J 12,600 488 B 5,600 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 316 298 304 -6 271,200 82,436,200 131 106.294 304 T/J 8,500 300 B 33,200 400 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 3,000 150,000 1 45.455 50 T/J 44,670,900 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 605 620 575 580 -25 7,423,000 4,353,464,500 1,168 329.545 585 J 245,500 580 T/B 53,300 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 18,800 940,000 5 6.835 50 T/J 1,306,255,800 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 2,760 2,810 2,600 2,610 -150 3,066,700 8,134,491,000 1,445 124.286 2,620 J 505,600 2,610 T/B 226,400 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 600 1,450 B 300 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 780 795 -5 18,339,600 14,641,704,000 2,791 1,275.776 800 J 290,400 795 T/B 2,351,800 408 MARI Mahaka Radio Integra Tbk. --M9---2 117 119 109 114 -3 170,300 18,952,000 35 152.000 117 J 59,700 114 T/B 14,500 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 482 450 456 -26 3,796,900 1,758,074,800 375 912.000 458 J 7,000 456 T/B 3,800 410 MASA Multistrada Arah Sarana Tbk. --U4---1 450 462 452 460 10 22,500 10,339,400 7 327.076 460 T/J 2,400 456 B 1,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 0 0 6,050 0 0 0 0 2,750.788 6,500 J 200 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,575 1,575 -30 138,800 220,934,500 104 121.154 1,575 T/J 9,100 1,570 B 12,400 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 348 348 324 328 -20 2,787,600 931,563,200 278 20.500 330 J 1,800 328 T/B 13,200 414 MBTO Martina Berto Tbk. --U5---1 66 65 62 62 -4 60,200 3,749,400 25 8.378 63 J 100 0 B 0 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,450 1,195 1,280 0 5,842,700 7,693,676,000 1,838 92.419 1,280 T/J 143,000 1,275 B 14,900 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 122 119 119 -2 1,891,100 226,088,200 73 106.734 120 J 49,500 119 T/B 171,700 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,627,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,265 1,305 1,270 1,305 40 69,726,900 90,199,878,000 5,702 340.294 1,305 T/J 1,087,800 1,300 B 401,300 419 MDKI Emdeki Utama Tbk. --U3---2 158 160 147 147 -11 231,600 35,252,900 52 34.401 147 T/J 52,300 0 B 0 420 MDLN Modernland Realty Tbk. --M6---1 80 81 75 76 -4 96,623,200 7,398,623,800 1,628 22.555 76 T/J 494,500 75 B 3,952,000 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 90,968,200 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 494 500 476 480 -14 66,944,300 32,590,974,200 3,951 845.413 480 T/J 640,600 478 B 896,100 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,600 6,125 B 300 424 MERK Merck Tbk. --U5---2 2,640 2,850 2,610 2,640 0 118,900 322,955,000 179 6,960.740 2,660 J 500 2,630 B 2,200 425 META Nusantara Infrastructure Tbk. --U7---1 114 118 107 107 -7 552,300 59,917,100 89 32.417 107 T/J 436,400 0 B 0 426 MFIN Mandala Multifinance Tbk. --U8---2 785 840 780 840 55 29,600 24,496,500 35 861.538 840 T/J 10,600 780 B 10,000 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 492 500 480 480 -12 24,500 11,827,000 23 240.000 498 J 2,000 482 B 100 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 720 720 710 710 -10 8,698,200 6,201,299,000 492 315.556 715 J 70,400 710 T/B 9,800 430 MICE Multi Indocitra Tbk. --U9---2 312 310 292 292 -20 141,100 41,320,000 46 59.592 310 J 7,700 0 B 0 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,400 1,445 1,435 1,440 40 1,300 1,873,500 5 523.636 1,440 T/J 1,400 1,435 B 200 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,470 2,310 2,460 10 8,358,300 19,891,858,000 1,516 144.835 2,460 T/J 13,100 2,450 B 8,200 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 3 238.095 50 T/J 877,200 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 3,241,500 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 0 747,000 37,350,000 18 125.000 50 T/J 11,631,900 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 200 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,500 10,725 10,725 -800 20,700 223,732,500 52 68,312.102 10,725 T/J 22,900 0 B 0 439 MLIA Mulia Industrindo Tbk --U3---2 510 515 496 515 5 7,940,300 4,020,116,800 322 86.013 515 T/J 268,700 510 B 17,400 440 MLPL Multipolar Tbk. --M9---1 57 60 57 58 1 7,563,800 440,228,600 257 6.653 58 T/J 308,900 57 B 211,500 441 MLPT Multipolar Technology Tbk. CDU9---1 1,350 1,450 1,260 1,260 -90 2,077,200 2,736,315,500 885 262.500 1,260 T/J 530,800 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 157 159 155 155 -2 413,800 64,178,200 17 26.496 155 T/J 705,500 154 B 12,500 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 990 930 945 -15 110,822,100 106,670,721,000 13,110 105.000 945 T/J 2,562,800 940 B 441,900 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,140 1,030 1,140 40 96,100 106,903,000 21 196.552 1,140 T/J 8,900 1,025 B 6,300 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 530 535 494 498 -32 6,760,000 3,393,532,500 1,241 33.200 505 J 53,700 498 T/B 45,600 446 MPOW Megapower Makmur Tbk. --U7---2 58 63 58 58 0 115,800 7,098,900 45 29.000 62 J 700 58 T/B 13,800 447 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 118 120 -3 1,364,100 164,390,100 146 50.452 121 J 5,900 119 B 19,400 448 MPRO Maha Properti Indonesia Tbk. --U6---2 760 930 710 710 -50 3,100 2,777,500 9 645.455 935 J 3,000 725 B 2,400 449 MRAT Mustika Ratu Tbk. --U5---1 144 160 134 139 -5 626,100 90,880,300 62 21.385 152 J 7,500 139 T/B 900 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 200 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 302 306 296 302 0 361,600 108,518,200 71 60.400 302 T/J 86,600 300 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,130 1,185 1,130 1,185 55 12,100 14,333,000 7 77.961 1,185 T/J 1,900 1,180 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,450 1,460 1,400 1,435 -15 585,500 841,830,500 209 2,583.351 1,450 J 6,300 1,435 T/B 1,100 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,256,000 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 384 J 6,500 382 B 9,500 456 MTPS Meta Epsi Tbk. --U7---2 145 156 141 153 8 90,600 13,754,500 74 47.812 156 J 5,200 153 T/B 300 457 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---2 210 226 210 214 4 3,000 663,800 10 54.837 214 T/J 800 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 54 51 51 -1 39,300 2,024,000 16 51.000 51 T/J 5,000 50 B 56,200 460 MYOH Samindo Resources Tbk. --U2---1 1,040 1,100 1,015 1,080 40 285,100 307,506,500 67 128.637 1,080 T/J 14,500 1,015 B 6,500 461 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,330 2,200 2,270 -50 4,574,200 10,415,164,000 1,806 11,355.678 2,280 J 21,400 2,270 T/B 14,900 462 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 53 51 53 3 13,800 704,000 5 7.966 53 T/J 35,800 50 B 60,000 465 NASA Ayana Land International Tbk. --U9---2 200 210 186 202 2 8,400 1,684,800 32 196.117 200 J 9,000 193 B 1,800 466 NATO Nusantara Properti Internasional Tbk. --U9---2 348 326 324 324 -24 314,800 102,149,600 86 314.563 324 T/J 1,098,700 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 140 134 140 -2 33,200 4,489,600 13 83.333 139 J 500 135 B 15,500 468 NFCX NFC Indonesia Tbk. --U9---2 1,315 1,600 1,345 1,350 35 1,068,800 1,524,524,500 349 72.973 1,380 J 2,000 1,350 T/B 3,200 469 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 316 J 20,100 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 555 630 520 520 -35 48,801,700 28,519,199,000 8,203 160.000 520 T/J 778,800 0 B 0 471 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---2 139 149 131 131 -8 2,900 386,900 9 124.762 141 J 5,600 131 T/B 8,800 473 NISP Bank OCBC NISP Tbk. --U8---1 765 770 715 715 -50 85,800 61,828,000 49 866.415 735 J 4,500 720 B 5,000 474 NOBU Bank Nationalnobu Tbk. --U8---1 840 840 795 800 -40 3,400 2,721,000 8 213.333 800 T/J 500 790 B 2,600 475 NRCA Nusa Raya Cipta Tbk. --U6---1 372 372 346 360 -12 334,900 122,436,600 68 42.353 360 T/J 17,600 358 B 47,700 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 84,256,400 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 164 174 167 170 6 17,700 3,030,000 12 77.273 170 T/J 6,000 155 B 1,500 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 360 360 360 -26 900 324,000 3 189.474 360 T/J 2,400 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 152 0 0 152 0 0 0 0 76.000 142 J 9,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 76 69 72 -2 2,485,300 185,511,700 61 180.140 74 J 900 72 T/B 635,100 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 102 102 99 100 -2 1,401,000 141,326,500 140 74.074 101 J 239,800 100 T/B 145,700 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,449,000 0 B 0 484 PALM Provident Agro Tbk. --U1---2 200 220 199 199 -1 8,200 1,695,600 13 54.391 200 J 52,600 187 B 2,200 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 93 85 85 -6 2,803,400 240,620,200 313 85.000 85 T/J 2,843,800 0 B 0 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 68 68 65 65 -3 4,900 326,600 7 60.185 65 T/J 5,100 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 106 105 99 99 -7 4,044,000 407,967,300 197 59.399 99 T/J 52,300 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 910 940 850 875 -35 210,500 181,809,500 81 636.364 875 T/J 25,000 860 B 200 489 PBID Panca Budi Idaman Tbk. CDU3---1 985 1,000 955 960 -25 597,500 585,222,000 190 112.941 965 J 100 960 T/B 6,200 490 PBRX Pan Brothers Tbk. --M4---1 264 266 250 250 -14 179,100 46,239,200 73 442.478 260 J 18,900 250 T/B 43,400 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 218 212 212 -4 8,300 1,788,600 10 141.333 214 J 100 210 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 0 0 410 0 0 0 0 205.000 460 J 4,900 400 B 3,600 494 PEGE Panca Global Kapital Tbk. --U9---2 149 149 139 139 -10 9,000 1,257,000 13 300.307 141 J 100 139 T/B 400 495 PEHA Phapros Tbk. --U5---1 1,160 1,160 1,095 1,120 -40 24,300 27,709,500 41 93.489 1,120 T/J 1,000 1,095 B 200 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,110 1,020 1,040 -55 272,865,000 289,116,107,000 11,453 346.667 1,040 T/J 2,652,300 1,035 B 1,076,700 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 88 85 87 -1 8,500 741,500 9 108.750 85 J 47,700 82 B 1,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 288 282 282 -20 1,400 402,200 4 376.000 282 T/J 98,600 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 254 314 270 292 38 4,304,400 1,266,072,200 1,009 44.923 294 J 19,900 292 T/B 25,200 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 494 500 -30 242,400 122,120,800 160 97.561 500 T/J 2,800 496 B 3,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 22,000 1,100,000 4 12.500 50 T/J 2,938,800 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 2,310 2,350 2,300 2,350 40 13,000 29,915,000 9 975.144 2,400 J 100 2,300 B 94,100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 130 125 127 2 11,700 1,509,000 7 101.600 127 T/J 900 126 B 100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 850 850 800 805 -45 6,897,800 5,641,725,000 719 1,340.326 805 T/J 352,800 800 B 335,900 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,200 510,000 9 50.000 50 T/J 14,559,300 0 B 0 507 PNIN Paninvest Tbk. --U8---1 820 820 785 785 -35 209,500 168,410,500 156 834.751 805 J 1,900 785 T/B 1,500 508 PNLF Panin Financial Tbk. --M8K--1 196 196 183 184 -12 23,618,200 4,427,307,100 1,036 198.876 185 J 1,274,100 184 T/B 1,846,000 509 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 54 56 53 54 0 82,900 4,503,500 30 40.000 54 T/J 10,000 53 B 127,900 511 POLI Pollux Investasi Internasional Tbk. --U6---2 920 1,010 860 935 15 25,000 22,117,000 58 57.187 920 J 1,800 890 B 200 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,300 7,200 6,800 7,000 -300 39,000 269,010,000 212 1,138.211 7,000 T/J 3,300 0 B 0 513 POLU Golden Flower Tbk. --U4---2 820 850 800 800 -20 1,000 805,000 2 277.778 890 J 200 800 T/B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 219,100 10,955,000 31 0.429 50 T/J 1,459,400 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 600 630 -10 200 123,000 2 117.757 600 J 900 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 13,400 670,000 6 33.333 50 T/J 18,300,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 655 655 645 650 -5 894,100 579,482,000 118 43.333 650 T/J 74,000 645 B 137,000 519 PPRE PP Presisi Tbk. --U7---1 210 212 196 196 -14 12,645,800 2,588,745,900 1,861 45.581 196 T/J 1,150,300 0 B 0 520 PPRO PP Properti Tbk. CDU6K--1 50 52 50 50 0 123,912,200 6,230,362,600 1,331 108.108 51 J 42,068,100 50 T/B 67,042,100 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 0 0 180 0 0 0 0 101.334 168 J 14,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,170 3,130 3,170 -10 31,000 97,951,000 18 48.769 3,160 J 16,900 3,130 B 1,000 523 PRIM Royal Prima Tbk. --U9---2 268 300 266 266 -2 600 175,400 6 53.200 290 J 100 268 B 500 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 186 188 -1 12,744,800 2,402,557,600 971 609.934 188 T/J 642,400 187 B 65,100 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 115 114 114 0 10,400 1,187,900 5 11.400 114 T/J 9,600 113 B 1,000 526 PSGO Palma Serasih Tbk. --U1---2 107 107 100 100 -7 30,400 3,132,200 38 95.238 103 J 20,300 100 T/B 2,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,858,700 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. CDU7---1 170 179 165 166 -4 2,243,700 383,641,300 175 122.963 170 J 30,400 166 T/B 80,500 529 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,480 2,280 2,370 -20 269,829,400 643,838,566,000 28,596 2,060.870 2,380 J 904,000 2,370 T/B 1,091,800 530 PTIS Indo Straits Tbk. --U7---1 173 222 173 191 18 61,500 12,692,500 37 20.105 187 J 400 186 B 100 531 PTPP PP (Persero) Tbk. --M6XX-1 935 965 870 890 -45 106,070,800 96,257,798,000 7,057 167.293 895 J 347,700 890 T/B 424,800 532 PTPW Pratama Widya Tbk. --U7---2 940 945 930 930 -10 1,479,300 1,388,373,000 258 143.077 935 J 175,500 930 T/B 144,500 533 PTRO Petrosea Tbk. --M2---1 1,300 1,300 1,270 1,270 -30 994,900 1,274,535,500 289 1,016.000 1,275 J 4,300 1,270 T/B 5,600 534 PTSN Sat Nusapersada Tbk --M4---1 183 185 171 171 -12 2,872,000 501,717,300 358 88.448 171 T/J 238,300 0 B 0 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,630 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 218 266 224 224 6 25,200 5,683,400 19 27.939 250 J 1,100 224 T/B 2,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 72 74 72 74 2 52,292,000 3,828,254,000 49,249 70.476 74 T/J 13,570,900 73 B 794,400 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 114 97 97 -7 36,565,400 3,795,389,900 3,284 32.333 97 T/J 344,600 0 B 0 539 PWON Pakuwon Jati Tbk. --M6B3-1 454 464 424 432 -22 265,375,700 117,566,981,400 13,336 1,665.446 432 T/J 4,254,700 430 B 618,600 540 PYFA Pyridam Farma Tbk --U5---2 625 660 605 610 -15 1,527,800 962,749,500 233 597.805 610 T/J 6,500 605 B 34,300 541 PZZA Sarimelati Kencana Tbk. --U9---1 850 860 815 830 -20 383,100 317,454,000 270 75.455 830 T/J 65,900 825 B 2,100 542 RAJA Rukun Raharja Tbk. --M7---1 105 109 100 103 -2 7,536,700 787,166,500 752 353.806 104 J 39,000 103 T/B 180,400 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 625 590 595 -25 22,593,100 13,571,627,000 2,812 371.875 600 J 130,700 595 T/B 17,300 544 RANC Supra Boga Lestari Tbk. --U9---1 380 382 382 382 2 100 38,200 1 76.400 376 J 600 0 B 0 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 21,200 1,060,000 3 15.994 50 T/J 5,565,000 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,450 5,350 5,075 5,350 -100 7,100 36,450,000 11 281.847 5,400 J 1,000 5,350 T/B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 54 55 0 65,934,700 3,637,238,800 1,380 55.000 55 T/J 765,000 54 B 309,500 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 270 J 10,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 105 93 100 0 761,100 72,735,600 87 15.882 100 T/J 1,400 97 B 100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 212 200 200 -14 379,700 76,066,800 42 81.950 210 J 1,500 200 T/B 22,800 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 426 426 424 424 -2 389,200 165,334,400 119 260.123 424 T/J 10,600 422 B 1,100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 254 240 240 -16 4,800 1,214,600 3 1,877.934 250 J 18,300 242 B 1,200 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 876,300 43,815,000 18 79.834 51 J 450,000 50 T/B 181,900 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 0 0 181 0 0 0 0 181.000 180 J 12,600 169 B 1,100 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,255 1,220 1,220 -40 145,600 180,601,500 81 478.431 1,220 T/J 297,200 1,205 B 3,700 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 164 154 160 -5 94,300 14,804,000 25 64.000 160 T/J 95,600 156 B 100 558 SAFE Steady Safe Tbk --U7---2 189 191 189 190 1 296,900 56,510,400 56 19.129 190 T/J 300 182 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 100 94 96 -5 5,747,200 556,084,100 91 120.000 95 J 5,000 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 396 398 0 87,300 34,690,400 28 331.667 398 T/J 1,700 396 B 24,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 2,260 J 34,200 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 4,440,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 109 101 104 -4 14,709,000 1,551,876,200 1,325 99.048 105 J 245,000 104 T/B 22,300 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 18,200 8,800 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,035 945 965 -40 44,289,000 43,853,654,000 4,894 436.547 965 T/J 1,399,000 960 B 372,200 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 5,100 255,000 2 27.536 50 T/J 1,563,000 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 102 104 98 98 -4 8,600 844,000 9 65.417 103 J 100 98 T/B 200 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 830 730 730 -50 55,100 40,378,000 47 816.509 730 T/J 8,600 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 635 635 630 635 0 1,700 1,072,000 7 337.766 635 T/J 1,400 630 B 100 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,170 2,200 0 193,100 424,617,000 32 94.017 2,200 T/J 2,304,100 2,190 B 33,400 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 4,000 J 49,900 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 480 494 478 484 4 262,200 126,904,400 110 345.714 486 J 6,100 480 B 3,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,310 1,340 1,235 1,270 -40 14,580,200 18,873,723,500 4,659 218.966 1,275 J 1,900 1,270 T/B 3,600 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,925 5,500 5,800 -50 175,200 1,016,262,500 128 65.873 5,825 J 200 5,800 T/B 200 576 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---1 250 256 234 234 -16 15,100,600 3,617,481,400 964 21.273 236 J 10,000 234 T/B 1,169,400 578 SINI Singaraja Putra Tbk. --U3---2 605 610 570 575 -30 24,800 14,298,000 23 532.407 575 T/J 900 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,230 1,250 1,230 1,250 20 600 740,000 3 1.389 1,250 T/J 14,900 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 364 J 2,200 344 B 300 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,505 B 100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 550 560 515 515 -35 532,800 280,155,500 195 73.571 515 T/J 400,000 0 B 0 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,225 5,075 5,075 -25 241,900 1,240,462,500 47 4,413.043 5,100 J 300 5,075 T/B 700 585 SMAR Smart Tbk. --U1---2 3,080 3,100 2,870 2,880 -200 10,300 31,541,000 10 951.563 3,070 J 500 2,880 T/B 11,500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 344 312 316 -18 22,582,900 7,395,723,600 3,139 56.429 318 J 241,800 316 T/B 17,400 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,115 1,050 1,050 -50 101,400 108,283,000 102 1,268.116 1,080 J 200 1,050 T/B 2,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 94 107 94 107 13 2,900 284,300 5 13.557 105 J 13,000 89 B 100 589 SMDR Samudera Indonesia Tbk. --U7---1 173 180 162 162 -11 520,000 86,341,000 96 650.132 162 T/J 9,600 161 B 64,800 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,300 8,900 9,225 -225 10,537,000 96,782,980,000 5,034 3,210.035 9,225 T/J 1,100 9,200 B 8,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 1,700 306,000 1 93.264 186 J 100 180 T/B 1,100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 0 0 14,000 0 0 0 0 1,043.631 13,800 J 800 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 86 81 85 -1 78,500 6,522,400 15 198.858 84 J 5,000 80 B 121,000 594 SMRA Summarecon Agung Tbk. --M6K--1 645 680 605 605 -40 57,069,400 36,271,304,000 3,750 994.085 610 J 125,000 605 T/B 2,116,300 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,130 1,070 1,070 -55 3,672,600 4,018,821,500 883 2,857.982 1,075 J 39,500 1,070 T/B 105,900 597 SOCI Soechi Lines Tbk. --M7---1 137 140 128 130 -7 27,137,300 3,569,204,400 1,517 23.636 130 T/J 46,900 129 B 67,700 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,950 6,175 6,175 6,175 1,225 100 617,500 1 598.788 6,175 T/J 100 5,000 B 100 599 SOSS Shield On Service Tbk. --U9---2 378 388 388 388 10 100 38,800 1 140.580 380 J 29,900 356 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 188 208 176 189 1 8,700 1,548,100 14 114.545 188 J 2,800 176 B 9,200 601 SPMA Suparma Tbk. --U3---1 262 280 278 278 16 1,000 278,600 5 124.619 278 T/J 7,700 266 B 1,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 535 510 520 -20 173,800 89,867,000 53 44.828 520 T/J 100 505 B 66,700 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 202 188 197 -1 1,440,100 281,816,000 194 111.946 197 T/J 58,800 196 B 1,500 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 147,500 19,223,000 28 138.739 132 J 2,000 128 B 25,500 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 197 182 183 -9 60,002,900 11,329,206,200 3,628 76.250 184 J 256,500 183 T/B 1,218,900 606 SRSN Indo Acidatama Tbk --U3---1 56 57 54 54 -2 3,532,800 195,363,900 199 9.835 56 J 635,000 54 T/B 378,600 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,770 2,850 0 162,600 457,713,000 137 51.818 2,850 T/J 374,400 2,790 B 1,000 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 418 418 390 390 -28 29,201,300 11,572,053,600 1,325 160.000 390 T/J 10,393,800 0 B 0 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 855 860 825 830 -25 482,300 403,196,500 222 123.881 835 J 700 830 T/B 128,600 610 SSTM Sunson Textile Manufacture Tbk --U4---2 575 0 0 575 0 0 0 0 135.294 535 J 2,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 0 0 137 0 0 0 0 134.314 137 J 5,600 136 B 50,000 612 STTP Siantar Top Tbk. --U5---2 6,800 6,800 6,775 6,775 -25 1,300 8,835,000 7 4,003.427 6,800 J 300 6,500 B 200 613 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 1,000 50,000 1 0.714 50 T/J 11,438,700 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 4,870 J 200 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 500 1,445,000 2 1,864.516 2,900 J 33,300 2,890 T/B 600 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 96 92 93 0 2,325,800 218,582,200 164 58.125 93 T/J 27,900 92 B 14,900 618 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,300 250 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 166 168 159 168 2 1,300 212,300 9 96.000 168 T/J 112,000 159 B 500 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 93 73 93 24 160,541,600 13,878,822,600 7,848 849.703 0 J 0 93 T/B 327,030,500 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 300 15,000 2 8.929 50 T/J 48,647,100 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,120 1,055 1,095 0 38,132,400 41,917,245,500 2,999 270.370 1,095 T/J 594,500 1,090 B 625,600 624 TBLA Tunas Baru Lampung Tbk. --M5---1 585 590 545 545 -40 16,490,700 9,157,534,000 1,206 124.103 550 J 32,500 545 T/B 203,300 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 780 740 730 740 -40 500 368,000 4 104.965 740 T/J 200 0 B 0 626 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,650 7,700 -250 6,100 47,382,500 14 755.257 7,925 J 1,200 7,650 B 500 627 TCPI Transcoal Pacific Tbk. --U7---2 4,970 4,980 4,630 4,630 -340 12,023,800 59,019,337,000 8,809 3,355.072 4,630 T/J 57,900 0 B 0 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 103 100 96 96 -7 16,055,600 1,551,508,800 864 42.105 96 T/J 7,052,600 0 B 0 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,570 J 2,100 1,565 B 1,700 630 TECH Indosterling Technomedia Tbk. --U9---2 256 258 240 240 -16 700,300 168,322,800 111 150.000 240 T/J 3,692,600 0 B 0 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 161 155 155 155 -6 15,200 2,356,000 6 86.111 155 T/J 28,400 154 B 10,100 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 3,300 0 B 0 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 5,900 5,900 5,900 0 100 590,000 1 4,848.385 6,000 J 100 5,900 T/B 100 635 TGRA Terregra Asia Energy Tbk. --U7---1 65 70 61 67 2 5,156,200 340,291,500 452 33.500 67 T/J 183,400 66 B 7,300 636 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 5,000 980,000 1 98.000 210 J 11,600 196 T/B 5,100 637 TINS Timah Tbk. --M2K--1 605 615 580 590 -15 33,131,900 19,788,949,000 2,277 301.486 590 T/J 106,400 585 B 1,310,400 638 TIRA Tira Austenite Tbk --U9---2 264 284 246 278 14 8,800 2,450,800 12 124.768 278 T/J 28,900 272 B 600 639 TIRT Tirta Mahakam Resources Tbk --U3---1 51 54 51 54 3 14,700 750,300 2 24.686 54 T/J 23,600 51 B 55,600 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,400 4,940 4,960 -315 19,074,000 97,360,160,000 5,852 306.668 4,970 J 1,000 4,960 T/B 72,200 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,140 3,190 3,100 3,110 -30 263,483,700 826,608,898,000 28,580 1,634.391 3,120 J 129,500 3,110 T/B 3,124,200 642 TMAS Temas Tbk. --M7---1 102 108 102 105 3 4,487,700 467,642,000 214 241.501 105 T/J 10,000 104 B 15,600 643 TMPO Tempo Intimedia Tbk. --U9---2 152 142 142 142 -10 41,100 5,836,200 7 49.329 160 J 200 142 T/B 400 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 188 189 189 189 1 200 37,800 1 126.000 244 J 500 189 T/B 1,000 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 400 348 400 44 174,000 66,359,200 12 84.409 400 T/J 102,900 346 B 5,100 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 509,100 25,455,000 8 80.475 50 T/J 40,414,300 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 308 310 290 296 -12 12,482,800 3,721,699,000 1,207 106.388 296 T/J 82,300 294 B 373,800 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 220 220 0 11,600 2,575,000 10 713.660 222 J 100 220 T/B 30,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 990 1,005 -10 93,408,200 94,443,211,000 8,292 4,787.310 1,010 J 532,500 1,005 T/B 1,885,100 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,075 7,100 6,950 6,950 -125 2,266,300 15,929,007,500 1,128 1,607.252 6,950 T/J 31,700 6,925 B 32,500 651 TPMA Trans Power Marine Tbk. --U7---2 274 276 256 276 2 5,200 1,349,400 10 120.000 298 J 700 276 T/B 9,900 652 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---1 127 126 126 126 -1 100 12,600 1 126.971 126 T/J 1,400 119 B 100 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 300 268 286 8 64,164,400 18,295,742,800 4,483 143.000 286 T/J 278,300 284 B 154,000 656 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---2 250 250 234 234 -16 1,000 237,000 6 78.000 234 T/J 3,100 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 42,300 374 B 300 659 TRUK Guna Timur Raya Tbk. --U7---2 104 109 104 106 2 11,581,200 1,232,382,800 434 46.087 106 T/J 402,300 104 B 93,900 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 350 T/J 16,800 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,375 1,310 1,340 20 62,200 82,502,000 67 239.047 1,340 T/J 48,400 1,315 B 100 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,760 2,800 2,660 2,800 40 16,600 46,202,000 11 72.727 2,890 J 20,000 2,660 B 600 663 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 100 141,000 1 3,133.333 1,410 T/J 100 0 B 0 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,500 1,450 1,490 0 416,400 615,199,000 449 99.333 1,490 T/J 5,000 1,460 B 10,100 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,675 1,700 1,600 1,645 -30 656,800 1,071,075,500 445 3,189.468 1,645 T/J 10,500 1,625 B 900 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,250 3,250 3,250 250 100 325,000 1 120.367 3,300 J 10,000 3,200 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 162 171 151 151 -11 13,000 1,970,200 12 3.748 151 T/J 2,500 0 B 0 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 56 56 -4 261,400 14,771,000 75 2.659 56 T/J 76,500 0 B 0 669 UNTR United Tractors Tbk. --M9BX-1 17,775 17,850 17,000 17,225 -550 3,804,400 66,273,352,500 4,187 20,505.952 17,225 T/J 72,300 17,150 B 200 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,475 8,150 8,200 -100 15,919,600 131,027,307,500 7,789 209,933.436 8,200 T/J 83,700 8,175 B 87,900 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,650 1,650 -15 164,700 274,076,500 23 137.500 1,650 T/J 2,400 1,645 B 3,200 672 VICO Victoria Investama Tbk. --U8---1 88 94 91 91 3 86,000 7,926,300 10 72.800 91 T/J 32,000 88 B 1,300 673 VINS Victoria Insurance Tbk. --U8---2 110 112 106 108 -2 61,300 6,761,000 20 102.857 108 T/J 13,300 105 B 6,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 5 16.667 50 T/J 56,792,400 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 236 238 220 220 -16 486,600 108,118,600 179 97.318 220 T/J 23,800 0 B 0 676 VRNA Verena Multi Finance Tbk. --U8---2 107 101 100 100 -7 9,200 922,300 5 100.893 100 T/J 10,000 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 66 76 62 72 6 16,700 1,172,100 16 41.143 72 T/J 4,800 71 B 300 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 199 202 186 186 -13 28,417,200 5,432,114,200 1,891 64.138 187 J 183,900 186 T/B 442,000 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 101 102 97 99 -2 1,137,400 113,093,400 223 43.217 99 T/J 12,500 98 B 1,400 680 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---1 141 146 139 140 -1 4,334,700 612,354,700 269 21.538 142 J 119,000 140 T/B 4,800 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,395 1,280 1,285 -90 55,844,900 73,495,412,000 7,495 330.289 1,290 J 550,200 1,285 T/B 544,500 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 99 83 89 0 142,900 12,166,700 24 24.069 89 T/J 38,000 84 B 300 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 191 198 -6 174,100 34,522,700 67 30.018 200 J 134,600 198 T/B 1,000 685 WOOD Integra Indocabinet Tbk. --M5K--1 334 336 314 336 2 52,502,100 17,125,415,200 2,361 129.231 338 J 392,900 336 T/B 10,100 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 3,314,800 165,740,200 48 11.111 50 T/J 1,295,200 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 179 182 170 172 -7 61,309,100 10,722,419,300 3,225 35.102 173 J 385,300 172 T/B 5,301,400 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 795 730 740 -40 62,779,200 47,369,390,500 5,723 199.730 740 T/J 497,800 735 B 853,900 689 WTON Wijaya Karya Beton Tbk. --M3K--1 290 298 276 276 -14 23,102,400 6,565,349,600 1,730 46.780 278 J 112,300 276 T/B 791,300 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 36,400 1,820,000 28 13.298 50 T/J 1,206,600 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 535 585 585 585 50 100 58,500 1 107.339 520 J 5,800 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 198 190 196 6 700 134,400 3 92.986 193 J 4,000 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 50 0 121,100 6,059,300 23 28.960 51 J 33,800 50 T/B 70,500 694 ZINC Kapuas Prima Coal Tbk. --U2---2 162 163 154 155 -7 78,738,100 12,536,669,800 1,102 552.565 155 T/J 240,800 154 B 215,200 695 ZONE Mega Perintis Tbk. --U4---2 408 414 408 412 4 109,400 44,833,400 38 138.255 412 T/J 300 408 B 100 Total 8,423,469,400 9,651,263,976,200 815,611 5,324,490,800 545,797,600 Jakarta, 10 June 2020 Trading Division