List of Securities Quotation: Date: Thursday, 11 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 8,600 8,850 8,350 8,550 -50 2,373,900 20,280,792,500 1,526 694.580 8,550 T/J 27,500 8,525 B 200 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 3,235,100 163,410,800 187 87.719 51 J 338,800 50 T/B 7,605,400 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 1,535 J 2,600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 6 ACST Acset Indonusa Tbk. --U6---1 272 272 254 260 -12 1,815,800 479,037,200 252 10.918 264 J 1,000 260 T/B 178,000 7 ADES Akasha Wira International Tbk. --U5---2 855 860 840 860 5 65,500 55,583,500 53 44.675 860 T/J 18,800 840 B 1,200 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 645 600 605 -35 32,013,300 19,752,319,500 2,692 475.132 605 T/J 888,300 600 B 3,785,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,100 6,800 6,950 -225 338,700 2,354,695,000 366 298.925 6,950 T/J 11,100 6,925 B 600 10 ADMG Polychem Indonesia Tbk --U3---1 100 101 98 99 -1 423,900 42,104,200 50 8.837 101 J 8,000 99 T/B 3,300 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 480 J 2,300 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 494 500 484 490 -4 20,300 9,951,200 39 44.545 498 J 9,600 490 T/B 10,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 130 123 125 -3 7,215,700 913,299,100 400 204.222 125 T/J 7,800 124 B 193,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 104 102 103 -1 53,900 5,536,000 17 93.636 103 T/J 1,500 102 B 16,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 1,100 55,000 2 188.516 50 T/J 169,600 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,530,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 370 352 352 352 -18 100 35,200 1 46.432 400 J 200 352 T/B 1,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,350 2,350 2,200 2,310 -40 18,203,400 41,571,196,000 2,280 1,841.063 2,320 J 27,000 2,310 T/B 266,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 300 224 236 -4 573,800 164,543,800 329 118.000 240 J 100 236 T/B 5,500 23 ALDO Alkindo Naratama Tbk. --U3---2 396 0 0 396 0 0 0 0 290.231 396 J 6,800 372 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 380 J 2,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 246 222 222 -16 4,800 1,140,000 7 34.154 238 J 400 222 T/B 900 26 ALTO Tri Banyan Tirta Tbk. --U5---1 384 360 358 358 -26 2,800 1,007,800 5 178.860 358 T/J 2,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 274 274 -16 5,300 1,472,200 7 260.952 274 T/J 700 272 B 1,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 200 199 199 0 288,700 57,456,400 30 180.909 200 J 127,300 199 T/B 56,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 330 344 330 334 4 169,600 56,488,200 66 191.954 334 T/J 200 332 B 41,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,950 2,950 2,950 0 100 295,000 1 120.408 3,050 J 3,000 2,890 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 416 396 398 2 500 200,400 3 310.938 396 J 200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,980 1,975 1,980 5 200 395,500 2 104.211 1,980 T/J 13,000 1,965 B 35,500 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 840 850 830 830 -10 33,000 27,673,000 44 2,117.941 840 J 600 830 T/B 21,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,500 75,000 3 125.000 50 T/J 18,372,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 484 484 -36 3,900 1,891,200 8 40.333 595 J 20,000 484 T/B 1,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 129 121 121 -9 357,000 43,694,700 39 7.746 127 J 8,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 990 995 975 975 -15 20,939,500 20,584,899,500 4,137 1,037.058 975 T/J 6,000 970 B 121,300 39 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 200 J 25,500 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 130 140 121 125 -5 67,800 8,514,800 11 104.167 125 T/J 4,800 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 117 121 112 115 -2 20,229,800 2,360,824,300 911 31.507 115 T/J 3,104,800 114 B 210,300 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 5,100 3,264,000 2 42.667 645 J 20,000 600 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,055 985 985 985 -70 1,500 1,477,500 3 417.373 985 T/J 2,915,900 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 0 272,000 105,332,000 49 2,637.124 388 T/J 317,000 386 B 60,100 47 ARTA Arthavest Tbk --U9---2 356 338 338 338 -18 100 33,800 1 196.067 390 J 500 338 T/B 2,400 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 1,015 1,220 1,015 1,185 170 630,400 701,432,500 308 5,972.180 1,185 T/J 198,600 1,180 B 500 50 ASBI Asuransi Bintang Tbk. --U8---2 380 388 354 354 -26 116,800 43,745,200 20 268.731 354 T/J 9,100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,020 1,020 1,020 20 100 102,000 1 301.285 1,000 J 1,000 930 B 200 52 ASGR Astra Graphia Tbk. --U9---1 745 765 735 745 0 1,956,900 1,455,174,500 186 154.462 745 T/J 150,000 740 B 101,500 53 ASII Astra International Tbk. --M4BX-1 4,850 4,840 4,660 4,700 -150 53,920,100 255,093,633,000 8,923 3,361.056 4,710 J 2,200 4,700 T/B 51,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 150 150 140 140 -10 267,300 38,449,400 50 93.333 140 T/J 58,400 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 1,065 1,070 -5 11,200 11,961,500 14 1,981.481 1,075 J 5,700 1,065 B 1,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 515 500 505 0 9,672,700 4,928,890,000 328 480.952 510 J 81,500 505 T/B 441,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 134 137 126 128 -6 56,017,300 7,313,785,300 2,019 121.905 129 J 281,400 128 T/B 1,346,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,920 1,800 1,800 1,800 -120 100 180,000 1 702.321 1,910 J 600 1,790 B 400 59 ASSA Adi Sarana Armada Tbk. --M7K--1 420 426 408 416 -4 6,559,900 2,731,043,400 433 106.667 416 T/J 104,900 414 B 146,600 60 ATIC Anabatic Technologies Tbk. --U9---1 785 785 770 770 -15 4,800 3,697,500 4 110.000 770 T/J 4,300 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 905 915 890 890 -15 1,080,500 975,254,500 312 804.920 895 J 6,700 890 T/B 81,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 4,400 220,000 5 50.000 50 T/J 15,287,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,200 510,000 2 57.388 50 T/J 46,053,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 396 414 0 106,100 43,877,600 22 305.231 414 T/J 23,300 400 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 67 54 57 3 2,473,200 149,520,000 259 22.800 58 J 6,200 57 T/B 76,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 935 930 930 930 -5 1,200 1,116,000 3 1,162.500 925 J 300 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,599,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,000 150,000 6 33.333 50 T/J 66,343,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 575 575 570 570 -5 22,100 12,597,500 4 7,392.996 575 J 13,900 570 T/B 128,200 70 BAYU Bayu Buana Tbk --U9---2 1,045 0 0 1,045 0 0 0 0 128.899 1,010 J 1,100 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,050 28,025 28,400 -600 17,037,500 487,017,572,500 13,057 16,228.571 28,400 T/J 1,116,400 28,375 B 7,100 72 BBHI Bank Harda Internasional Tbk. --U8---2 73 75 68 73 0 37,400 2,736,100 15 58.400 75 J 7,500 73 T/B 6,900 73 BBKP Bank Bukopin Tbk. --M8---1 165 179 162 169 4 120,136,900 20,710,169,800 4,643 50.135 169 T/J 3,374,800 168 B 865,900 74 BBLD Buana Finance Tbk. --U8---2 420 426 392 426 6 3,100 1,218,600 4 169.300 412 J 100 392 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 1,075 1,090 0 900,000 978,454,000 38 78.986 1,095 J 84,100 1,090 T/B 35,100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,520 4,510 4,210 4,210 -310 222,042,700 951,872,493,000 33,440 20.249 4,210 T/J 8,566,900 0 B 0 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,130 2,900 2,970 -60 372,347,500 1,117,386,367,000 39,655 3,394.286 2,970 T/J 2,545,100 2,960 B 10,162,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,454,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 155 156 149 151 -4 18,806,500 2,884,026,100 952 125.833 151 T/J 166,200 150 B 13,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 220 220 -4 233,300 51,326,400 17 223.987 226 J 5,300 220 T/B 34,900 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 162 166 -1 881,700 145,817,400 53 470.762 167 J 60,600 165 B 300,000 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 20,100 1,005,000 2 45.455 50 T/J 6,028,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,860 2,870 2,710 2,770 -90 2,002,700 5,566,619,000 809 1.564 2,770 T/J 119,700 2,760 B 1,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 238 240 222 226 -12 4,134,100 931,540,800 702 66.471 228 J 249,600 224 B 162,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 19,900 995,000 9 217.306 50 T/J 653,564,100 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 10,700 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 240 236 240 0 2,294,200 545,434,800 221 228.571 240 T/J 270,900 236 B 117,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 120 109 115 0 22,897,800 2,656,544,700 1,054 67.647 115 T/J 1,153,500 114 B 148,200 91 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 304 314 4 500,700 154,712,800 115 1,609.101 316 J 21,400 314 T/B 4,400 92 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 3,329,300 167,563,100 128 48.544 51 J 327,000 50 T/B 212,800 93 BHAT Bhakti Multi Artha Tbk. --U8---2 402 404 396 400 -2 107,395,100 43,025,869,600 2,228 388.350 400 T/J 178,400 398 B 37,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 591,800 29,590,000 15 146.220 50 T/J 26,630,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 208 192 208 2 800 155,200 2 20.800 206 J 50,100 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 1 12.286 50 T/J 382,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 985 995 980 995 10 8,400 8,311,500 8 562.160 995 T/J 212,100 980 B 38,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 16 35.714 50 T/J 39,604,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 8,900 445,000 1 20.851 50 T/J 95,700 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,280 1,280 1,195 1,255 -25 2,573,700 3,146,945,500 886 19.308 1,255 T/J 49,600 1,225 B 2,600 101 BISI BISI International Tbk. --U1---1 890 900 880 900 10 13,600 12,126,500 14 450.000 900 T/J 500 885 B 2,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 790 765 775 -15 4,978,700 3,873,949,500 1,164 129.167 775 T/J 315,000 770 B 149,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 492 500 0 7,477,900 3,746,489,800 1,759 116.279 505 J 605,800 500 T/B 198,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 6,800 340,000 3 41.667 50 T/J 8,200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 52 55 50 51 -1 170,231,500 8,936,094,400 1,520 3.524 52 J 8,963,700 51 T/B 53,861,800 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 68 68 -1 1,300 91,600 6 156.035 71 J 3,000 68 T/B 9,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 143,421,700 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---2 500 505 498 500 0 102,000 51,113,200 109 384.615 505 J 8,600 500 T/B 1,900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 282 250 250 -12 4,100 1,036,200 13 78.125 260 J 700 250 T/B 17,600 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,910 4,870 4,570 4,690 -220 182,391,900 857,687,457,000 22,309 1,413.217 4,700 J 446,900 4,690 T/B 3,294,500 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 52 53 1 10,100 532,800 13 10.600 53 T/J 9,500 52 B 4,000 113 BMTR Global Mediacom Tbk. --M9K--1 204 204 190 190 -14 121,462,200 23,321,928,100 3,999 154.648 191 J 435,700 190 T/B 206,100 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 288 288 -2 55,000 15,840,000 3 180.000 290 J 10,000 284 B 10,200 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 33,400 1,670,000 5 0.172 50 T/J 75,667,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 745 700 720 -20 8,282,400 5,963,449,500 765 5.316 720 T/J 1,609,500 715 B 1,500 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 165 157 162 1 283,000 45,107,000 63 1.930 162 T/J 10,000 161 B 500 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 47,013,400 59,474,581,000 984 13.773 1,265 T/J 1,949,400 1,260 B 4,769,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,535 1,520 1,530 0 53,734,000 81,905,001,500 2,398 1,485.437 1,530 T/J 209,600 1,525 B 11,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 168 168 0 3,900 659,400 13 96.000 170 J 700 168 T/B 400 121 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 795 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 93 74 80 3 37,859,000 3,214,736,800 2,501 20.000 80 T/J 1,101,000 79 B 64,300 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,500 1,185 B 315,000 124 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 75 80 72 80 5 38,100 2,898,600 16 80.000 80 T/J 91,000 73 B 5,000 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 6,225 6,225 6,225 1,245 100 622,500 1 242.270 0 J 0 5,000 B 200 127 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 288 294 -8 24,136,600 7,196,191,600 2,666 57.647 296 J 270,000 294 T/B 2,771,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,019,300 300,965,000 22 7.874 50 T/J 31,172,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,340 J 10,000 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,200 1,250 1,170 1,225 25 53,244,400 65,025,365,000 5,844 479.021 1,225 T/J 307,700 1,220 B 831,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 780 725 740 -15 105,586,100 78,966,707,500 5,466 144.955 740 T/J 3,900 735 B 313,300 132 BSIM Bank Sinarmas Tbk. --U8---1 468 484 484 484 16 500 242,000 3 330.107 476 J 26,200 452 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,350 1,600 1,260 1,480 130 30,600 41,486,500 76 75.897 1,480 T/J 3,000 1,290 B 1,500 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 6,389,800 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---2 156 166 158 160 4 72,800 11,791,600 9 534.349 160 T/J 7,500 159 B 500 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,140 2,060 2,120 -30 114,200 241,368,000 87 410.406 2,120 T/J 2,400 2,110 B 1,200 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,140 2,870 3,130 130 11,675,900 35,883,593,000 6,960 321.026 3,140 J 105,000 3,130 T/B 44,200 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 88 0 342,400 30,209,300 50 47.694 89 J 143,300 88 T/B 40,500 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 0 0 835 0 0 0 0 141.525 835 J 51,500 810 B 1,500 142 BULL Buana Lintas Lautan Tbk. --M7---1 228 230 214 218 -10 104,812,800 23,510,233,000 2,665 21.318 220 J 244,400 218 T/B 71,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 72,794,900 3,639,745,000 228 2.902 50 T/J 434,682,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 60 60 -1 8,900 539,100 8 46.154 61 J 95,100 57 B 4,200 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 66 70 0 100,500 6,798,500 185 66.192 70 T/J 114,600 68 B 200 146 BWPT Eagle High Plantations Tbk. --U1---1 93 94 87 87 -6 53,973,200 4,796,216,100 1,240 19.028 87 T/J 8,670,800 0 B 0 147 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 14,425 J 100 13,450 B 700 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 82,600 4,130,000 24 29.762 50 T/J 477,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 230 230 216 216 -14 812,600 177,751,800 167 65.455 216 T/J 114,500 214 B 136,400 150 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---2 304 306 304 304 0 4,101,700 1,250,351,800 657 295.146 304 T/J 51,100 302 B 336,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 36,900 1,845,000 11 28.571 50 T/J 18,283,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 346 362 -8 170,700 61,537,400 32 661.344 362 T/J 132,400 346 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 480 466 470 -2 4,512,700 2,132,552,200 751 134.286 472 J 91,800 470 T/B 92,900 155 CASS Cardig Aero Services Tbk. --U7---2 170 228 170 228 58 184,223,600 38,160,481,000 14,056 57.000 0 J 0 228 T/B 10,357,400 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 188 206 189 190 2 10,911,100 2,102,922,300 1,995 118.750 197 J 500 190 T/B 4,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 250 242 248 2 494,800 120,913,800 64 99.200 246 J 24,600 244 B 27,200 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,715 1,790 1,725 1,785 70 121,500 214,269,500 84 368.802 1,785 T/J 9,000 1,760 B 1,500 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 60 61 0 14,876,600 927,795,100 591 390.400 62 J 263,400 61 T/B 1,875,800 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 198 181 195 5 243,900 45,484,700 43 15.259 195 T/J 30,000 184 B 6,600 161 CINT Chitose Internasional Tbk. --U5---2 262 264 258 258 -4 65,200 16,990,000 11 78.182 264 J 10,000 258 T/B 200 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 500 900,000 1 6,531.679 1,750 J 1,500 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 5,800 303,300 8 44.167 53 T/J 17,000 51 B 136,200 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 969.444 1,700 J 300 1,660 B 300 166 CLEO Sariguna Primatirta Tbk. --M5K--1 454 460 446 456 2 7,052,600 3,199,774,000 880 1,982.609 456 T/J 20,300 454 B 267,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 685 690 670 670 -15 20,800 13,965,500 15 335.000 670 T/J 15,200 665 B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,500 1,475 1,495 -80 800 1,194,000 7 143.054 1,675 J 1,300 1,495 T/B 2,100 169 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 0 0 50 0 0 0 0 3.288 50 J 107,577,000 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---2 260 258 258 258 -2 24,800 6,398,400 2 469.091 258 T/J 300 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 0 0 865 0 0 0 0 436.869 865 J 900 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,425,800 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,775 5,400 5,600 25 8,695,500 49,082,830,000 3,812 25,504.395 5,600 T/J 900 5,575 B 10,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,700 85,000 3 40.000 50 T/J 10,120,300 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,400 170,000 3 45.455 50 T/J 122,408,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 370 368 368 2 1,200 443,400 5 185.704 368 T/J 400 350 B 900 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 534,600 26,730,000 957 16.667 50 T/J 327,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 190 189 189 189 -1 149,800 28,312,200 3 96.429 190 J 10,300 189 T/B 400 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 222 276 230 270 48 21,026,300 5,537,726,400 3,152 216.000 272 J 292,800 270 T/B 23,300 182 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-1 680 700 645 655 -25 64,199,400 42,990,309,500 3,821 146.651 660 J 9,700 655 T/B 1,652,100 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,300 65,000 2 2.105 50 T/J 165,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 185 188 173 173 -12 60,363,300 10,661,513,100 5,213 169.608 173 T/J 9,722,900 0 B 0 186 DART Duta Anggada Realty Tbk. --U6---1 272 306 254 288 16 23,400 5,965,000 22 53.241 278 J 900 258 B 100 187 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 11,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 102 94 96 -5 3,068,700 296,959,100 427 64.000 97 J 1,800 96 T/B 105,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,815 1,810 1,810 -10 3,500 6,343,500 2 3,632.933 1,810 T/J 1,700 1,805 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 203,300 10,165,000 5 16.496 50 T/J 231,093,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 350 348 348 348 -2 100 34,800 1 302.609 348 T/J 251,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,400 120,000 8 22.222 50 T/J 16,361,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 800 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 214 216 210 216 2 73,200 15,674,400 69 37.640 216 T/J 69,900 212 B 24,900 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,620 1,395 1,415 -85 2,978,300 4,300,780,500 567 47.966 1,415 T/J 88,500 1,400 B 4,000 196 DKFT Central Omega Resources Tbk. --M2---2 95 95 91 94 -1 2,600,200 240,642,400 247 241.459 94 T/J 217,700 93 B 160,300 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,840 5,000 100 2,500 12,188,000 16 29,888.218 5,000 T/J 200 4,850 B 200 198 DMAS Puradelta Lestari Tbk. --M6K--1 166 172 158 167 1 84,016,000 14,074,151,500 2,214 79.524 168 J 89,500 167 T/B 377,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 135 139 126 126 -9 17,936,100 2,323,085,400 1,940 54.783 126 T/J 6,318,600 0 B 0 200 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,000 970 975 -15 13,400 13,213,500 32 106.557 975 T/J 7,700 970 B 500 201 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 0 J 0 123 B 100 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,400 3,080 3,190 -110 261,600 820,101,000 22 2,802.203 3,190 T/J 55,300 3,180 B 2,500 203 DOID Delta Dunia Makmur Tbk. --M2---1 142 140 133 133 -9 30,713,000 4,129,917,000 1,160 180.061 133 T/J 296,800 0 B 0 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 274 288 256 278 4 3,700 982,400 16 90.324 276 J 500 0 B 0 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 97 98 91 91 -6 29,300 2,727,000 25 16.545 91 T/J 59,600 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 73 66 72 2 121,800 8,620,900 69 40.977 72 T/J 8,500 71 B 10,200 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 368 370 362 366 -2 1,007,900 370,863,400 55 98.919 366 T/J 283,500 364 B 100 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,150 18,950 17,825 18,950 -200 300 5,552,500 3 1,263.333 17,850 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 565 565 530 530 -35 1,389,700 744,495,500 206 104.950 530 T/J 171,100 0 B 0 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 4,400 B 200 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,200 10 5,600 12,177,000 16 809.802 2,200 T/J 300 2,170 B 300 212 DWGL Dwi Guna Laksana Tbk. --U9---2 238 258 230 230 -8 81,200 18,679,600 10 153.333 230 T/J 4,800 224 B 15,000 213 DYAN Dyandra Media International Tbk. --M9---1 53 54 51 53 0 970,500 51,040,400 64 15.143 54 J 369,400 52 B 111,200 214 EAST Eastparc Hotel Tbk. --M9---2 53 55 53 54 1 532,800 28,896,000 44 40.602 54 T/J 287,100 53 B 42,100 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 13,600 8,905,000 8 16.173 655 T/J 86,700 640 B 1,400 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 985 990 -10 318,400 316,019,500 182 2,513.201 1,000 J 44,200 990 T/B 2,200 217 ELSA Elnusa Tbk. --M2K--1 230 236 220 222 -8 46,725,000 10,555,397,200 2,116 55.500 224 J 1,217,200 222 T/B 2,900 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 4 10.308 50 T/J 692,100,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 194 J 30,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,790 4,790 4,790 -110 100 479,000 1 665.278 4,790 T/J 1,000 4,580 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 53 55 50 53 0 51,286,300 2,670,255,300 585 4.419 53 T/J 3,614,500 52 B 1,734,100 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 88 83 87 0 46,601,600 3,973,172,300 2,170 23.514 87 T/J 438,600 86 B 81,000 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,905 1,905 1,800 1,800 -105 112,600 202,901,500 22 1,259.367 1,820 J 100 1,800 T/B 5,700 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 225 ERTX Eratex Djaja Tbk. --U4---2 130 129 121 129 -1 700 88,300 5 54.751 129 T/J 18,400 122 B 100 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 168 165 165 -2 4,100 680,800 5 101.227 165 T/J 900 163 B 114,300 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 1,734,500 273,724,300 129 294.167 158 T/J 277,800 157 B 4,300 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 87 91 0 425,100 37,949,700 60 75.833 91 T/J 189,500 90 B 31,200 229 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 119,200 5,961,000 14 20.481 51 T/J 165,800 50 B 85,900 230 ETWA Eterindo Wahanatama Tbk --U3---1 85 89 84 86 1 125,900 11,007,000 10 7.082 86 T/J 91,400 81 B 300 231 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,650 2,530 2,550 -90 11,626,200 29,963,862,000 3,848 129.414 2,550 T/J 196,100 2,540 B 162,400 232 FAST Fast Food Indonesia Tbk. --U9---2 955 955 930 930 -25 397,000 371,875,000 142 2,925.172 940 J 5,000 930 T/B 21,500 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,200 7,125 7,200 200 500 3,575,000 3 1,650.014 7,100 J 200 6,600 B 300 234 FILM MD Pictures Tbk. --U9---1 206 204 192 192 -14 3,959,700 773,911,300 420 91.429 192 T/J 540,100 0 B 0 235 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---2 112 122 112 117 5 13,667,000 1,593,601,500 2,362 23.400 118 J 238,500 117 T/B 62,100 237 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,840 2,840 2,840 -20 100 284,000 1 2,272.000 2,860 J 100 2,800 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 52 54 0 1,800 95,600 9 52.941 54 T/J 2,300 53 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---2 119 144 111 118 -1 4,783,800 623,884,100 808 87.407 123 J 111,800 118 T/B 5,300 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,600 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 82,300 4,115,000 4 22.727 50 T/J 4,115,100 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 93 94 90 90 -3 364,200 33,431,900 65 27.299 91 J 38,400 90 T/B 52,200 244 FREN Smartfren Telecom Tbk. --U7---1 106 105 99 100 -6 89,277,600 9,057,799,800 3,183 5.556 100 T/J 1,156,600 99 B 13,882,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 108 108 -1 500 54,000 2 98.182 108 T/J 5,600 102 B 98,000 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 52,000 2,600,000 40 47.619 50 T/J 5,030,200 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 72 55 61 5 9,836,200 638,469,600 884 38.125 62 J 16,700 61 T/B 259,200 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 1,495 1,495 45 200 299,000 1 1,196.000 1,495 T/J 400 1,405 B 1,000 249 GEMA Gema Grahasarana Tbk. --U9---2 360 358 340 358 -2 65,500 23,295,400 28 795.556 358 T/J 600 336 B 20,000 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 47,300 47,450 45,950 46,875 -425 1,047,500 49,141,557,500 3,246 1,829.268 46,875 T/J 4,600 46,850 B 2,800 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 252 270 0 5,200 1,402,200 3 32.143 270 T/J 5,900 258 B 500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 0 0 1,895 0 0 0 0 161.966 1,880 J 600 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 288 260 284 10 72,332,800 20,329,124,200 4,625 38.177 284 T/J 91,800 282 B 558,400 255 GJTL Gajah Tunggal Tbk. --M4---1 400 402 378 386 -14 3,052,000 1,187,407,600 488 75.781 386 T/J 102,500 384 B 151,200 256 GLOB Global Teleshop Tbk. --U9---2 195 190 184 184 -11 7,800 1,474,600 8 16.000 184 T/J 3,000 183 B 100 257 GLVA Galva Technologies Tbk. --U9---2 290 294 270 294 4 162,600 47,744,400 59 130.088 294 T/J 181,100 0 B 0 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 83 85 -4 10,553,200 900,847,000 446 21.250 85 T/J 339,600 84 B 236,300 259 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---2 182 190 182 182 0 1,100 201,500 4 107.692 188 J 1,700 182 T/B 1,700 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,320 1,300 1,310 -10 237,100 309,664,000 158 101.946 1,310 T/J 26,900 1,300 B 5,000 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 2,662,100 133,117,100 72 21.568 51 J 350,400 50 T/B 333,000 264 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 99 0 0 99 0 0 0 0 7.965 109 J 1,500 93 B 13,100 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 77 79 0 200 15,600 2 68.696 79 T/J 100 78 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 85 87 0 197,600 16,995,400 22 34.800 87 T/J 308,500 86 B 107,700 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,685,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,224,200 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 2,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 520 520 0 200 104,500 2 99.048 520 T/J 3,600 488 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 3,220 3,220 3,130 3,180 -40 463,400 1,477,096,000 181 85.946 3,200 J 11,200 3,180 T/B 191,000 274 HELI Jaya Trishindo Tbk. --U7---2 214 214 200 214 0 18,100 3,870,000 7 194.545 212 J 1,200 200 B 20,600 275 HERO Hero Supermarket Tbk. --U9---1 875 895 850 895 20 14,400 12,740,000 23 1,868.164 890 J 600 880 B 7,300 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,150 3,050 3,060 -110 80,900 249,357,000 82 936.754 3,070 J 100 3,060 T/B 14,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 100 54,500 1 838.462 545 T/J 21,900 510 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 80 88 75 84 4 168,246,600 13,895,724,500 5,872 36.522 85 J 1,640,000 84 T/B 3,042,700 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,750 1,745 1,675 1,685 -65 42,412,200 72,334,436,000 8,065 8,411.542 1,685 T/J 585,800 1,680 B 841,400 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 635 660 615 655 20 35,308,100 22,696,569,000 2,440 211.290 660 J 586,700 655 T/B 1,690,200 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 58 58 54 54 -4 923,200 49,859,400 67 29.189 54 T/J 5,105,800 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 144 142 134 134 -10 1,202,500 161,570,400 148 127.619 134 T/J 6,112,200 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 238 222 238 0 179,900 41,378,800 92 79.333 238 T/J 32,200 226 B 3,800 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,235 1,255 0 114,900 143,698,500 75 24.135 1,265 J 11,300 1,255 T/B 32,200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 80,240,900 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 290 310 310 310 20 300 93,000 1 21.916 310 T/J 10,000 290 B 4,400 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,150 J 300 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,650 8,750 8,450 8,600 -50 11,516,100 99,007,470,000 6,012 318.814 8,600 T/J 83,500 8,575 B 95,500 290 ICON Island Concepts Indonesia Tbk. --U9---2 58 65 56 56 -2 19,700 1,121,100 26 107.494 57 J 3,000 56 T/B 10,500 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 151 155 143 145 -6 8,300 1,237,300 11 11.328 150 J 600 145 T/B 12,100 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 166 163 164 0 136,900 22,571,500 30 156.190 165 J 23,500 164 T/B 600 293 IFSH Ifishdeco Tbk. --U2---2 290 300 280 300 10 1,001,300 300,346,200 13 68.182 300 T/J 17,600 282 B 4,100 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 254 230 236 -10 1,098,800 260,154,600 47 154.248 250 J 5,500 236 T/B 220,200 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 300 15,000 2 14.286 50 T/J 26,058,200 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 404 412 402 408 4 2,187,800 891,129,200 308 340.000 408 T/J 335,100 406 B 110,900 298 IKBI Sumi Indo Kabel Tbk. --U4---2 230 280 240 280 50 19,400 5,260,000 16 25.393 270 J 400 230 B 2,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 640 650 600 600 -40 2,099,300 1,281,145,000 375 80.550 605 J 100 600 T/B 104,500 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 158 150 151 -7 1,510,600 232,363,300 74 30.200 156 J 2,000 151 T/B 42,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,140 1,135 1,135 -5 530,100 602,437,000 28 298.684 1,140 J 170,600 1,130 B 6,600 302 INAF Indofarma (Persero) Tbk. --U5---1 1,105 1,105 1,030 1,030 -75 5,608,200 5,876,505,500 1,437 412.000 1,030 T/J 180,700 0 B 0 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 340 320 340 0 6,400 2,112,400 15 124.132 340 T/J 100 338 B 2,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,500 125,000 25 40.650 50 T/J 1,698,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 372 360 346 360 -12 10,300 3,602,600 6 38.936 360 T/J 17,300 348 B 100 306 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,175 6,025 6,100 -50 12,513,600 76,211,247,500 4,948 1,044.181 6,100 T/J 330,900 6,075 B 291,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 81 94 76 94 13 966,000 86,314,000 160 85.455 98 J 60,000 94 T/B 507,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,250 2,220 2,230 -50 25,900 57,971,000 20 300.341 2,230 T/J 12,600 2,220 B 2,200 310 INDS Indospring Tbk. --M4---1 1,950 1,950 1,875 1,900 -50 6,200 11,800,000 4 178.125 1,990 J 2,800 1,900 T/B 5,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 33,600 1,680,000 2 4.000 51 J 900 50 T/B 103,800 312 INDY Indika Energy Tbk. --M2K--1 690 690 650 665 -25 10,533,300 7,048,809,000 1,695 22.542 670 J 15,700 665 T/B 481,900 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 314 INOV Inocycle Technology Group Tbk. --M3---2 314 296 294 294 -20 207,900 61,256,400 25 117.600 294 T/J 39,700 0 B 0 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 51 50 50 -2 200,200 10,149,800 19 0.286 51 J 13,700 50 T/B 458,100 316 INPP Indonesian Paradise Property Tbk. CDU9---2 920 920 860 885 -35 18,000 15,856,000 59 842.857 860 J 4,400 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,220 2,210 2,070 2,070 -150 406,100 895,172,000 40 750.000 2,070 T/J 400 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 800 J 3,000 795 B 500 319 INTA Intraco Penta Tbk. --U9---2 268 268 268 268 0 700 187,600 1 188.917 268 T/J 14,100 250 B 100 320 INTD Inter Delta Tbk --U9---2 244 230 228 228 -16 10,700 2,440,000 4 70.217 228 T/J 112,100 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,900 12,400 11,700 12,225 325 3,648,200 44,500,207,500 3,751 489.000 12,225 T/J 657,200 12,200 B 4,300 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 410 410 382 384 -26 7,627,100 2,962,371,000 927 23.415 386 J 55,000 384 T/B 270,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 204 187 197 -1 337,700 66,008,700 53 51.842 197 T/J 14,800 188 B 1,500 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 76 73 76 2 1,120,100 83,035,800 35 36.190 76 T/J 200,000 75 B 432,100 325 IPTV MNC Vision Networks Tbk. --U9---1 378 384 376 382 4 14,906,300 5,697,444,400 12,737 159.167 382 T/J 9,000 380 B 217,600 326 IRRA Itama Ranoraya Tbk. --U9---2 545 550 525 535 -10 5,255,600 2,796,256,500 912 143.048 535 T/J 25,000 530 B 229,100 327 ISAT Indosat Tbk. --M7K--1 2,230 2,310 2,180 2,230 0 31,719,200 71,541,307,000 8,355 159.286 2,240 J 128,500 2,230 T/B 1,099,100 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 131 121 125 -5 7,690,700 954,102,500 494 42.373 125 T/J 37,100 124 B 24,100 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,765 1,810 1,645 1,725 -40 699,600 1,194,367,500 748 784.091 1,725 T/J 85,700 1,720 B 9,000 330 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 7,925 8,050 7,700 7,750 -175 2,787,600 21,949,627,500 3,220 55.357 7,775 J 4,400 7,750 T/B 165,400 332 JAST Jasnita Telekomindo Tbk. --U7---2 127 170 119 147 20 173,505,000 26,733,631,200 13,829 59.756 147 T/J 450,800 146 B 1,597,000 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 66 66 -3 2,200 148,800 3 13.200 69 J 44,200 66 T/B 200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 73 61 62 1 1,562,900 105,806,700 234 21.528 64 J 10,200 62 T/B 30,500 335 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 168,159,300 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 550 J 5,000 466 B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 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---2 238 222 222 222 -16 22,500 4,995,000 9 158.571 222 T/J 7,900 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 342 JRPT Jaya Real Property Tbk. --M6K--1 436 442 434 436 0 385,800 169,048,800 77 419.231 438 J 1,000 436 T/B 223,100 343 JSKY Sky Energy Indonesia Tbk. --U4---1 81 83 76 83 2 5,385,400 432,437,700 415 41.500 84 J 150,000 83 T/B 2,185,400 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,950 3,760 3,760 -140 17,171,900 65,912,540,000 6,449 221.724 3,760 T/J 18,800 3,750 B 263,500 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 200 930 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 765 775 5 198,500 152,879,500 27 1,722.222 775 T/J 10,200 770 B 8,800 347 KAEF Kimia Farma Tbk. --M5---1 1,225 1,225 1,140 1,140 -85 13,936,500 16,209,652,500 3,525 1,140.000 1,145 J 425,200 1,140 T/B 890,400 348 KARW ICTSI Jasa Prima Tbk. --U7---2 51 52 52 52 1 10,500 546,000 3 8.803 52 T/J 39,600 50 B 2,200 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 50 -1 1,085,500 54,415,100 91 33.333 51 J 363,400 50 T/B 317,800 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 336 314 318 2 28,448,500 9,125,429,400 4,997 318.000 320 J 175,400 318 T/B 177,900 351 KBLI KMI Wire & Cable Tbk. --M4K--1 380 390 370 378 -2 1,005,600 377,141,600 236 45.930 378 T/J 61,100 376 B 20,500 352 KBLM Kabelindo Murni Tbk. --U4---2 282 306 264 292 10 187,800 53,361,800 175 9.733 292 T/J 4,300 290 B 1,500 353 KBLV First Media Tbk. --U9---2 412 410 384 384 -28 200 79,400 2 102.144 410 J 5,200 384 T/B 2,500 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 770 785 750 750 -20 24,100 18,090,000 11 187.500 780 J 20,100 725 B 3,800 356 KEEN Kencana Energi Lestari Tbk. --M7---1 328 404 328 400 72 2,562,900 860,398,400 103 101.010 400 T/J 204,900 336 B 2,500 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 840 845 -5 86,800 73,450,000 27 112.667 850 J 45,500 845 T/B 2,100 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 219,900 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 171 175 170 175 4 200 34,500 2 37.154 175 T/J 900 173 B 2,300 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 160 147 147 -11 5,912,500 889,877,100 475 5.100 147 T/J 306,800 0 B 0 361 KINO Kino Indonesia Tbk. XDM5---1 3,240 3,300 3,080 3,100 -140 1,994,700 6,416,834,000 448 81.579 3,100 T/J 1,400 3,090 B 10,500 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 167 165 167 -8 2,400 398,000 4 55.667 185 J 100 167 T/B 4,500 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 1,100 1,100 0 500 550,000 1 544.554 1,050 J 300 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 199 200 199 200 1 1,600 319,600 6 701.754 200 T/J 67,100 187 B 10,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,490 1,405 1,420 -50 27,319,800 39,316,652,000 7,244 13,849.605 1,425 J 1,000 1,420 T/B 1,063,500 366 KMTR Kirana Megatara Tbk. --U3---2 248 250 236 248 0 44,300 10,577,800 18 54.148 248 T/J 60,900 236 B 25,800 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 95 89 90 -1 441,300 40,931,700 85 22.500 93 J 2,300 90 T/B 16,900 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 100 J 88,500 99 B 9,800 369 KONI Perdana Bangun Pusaka Tbk --U9---2 458 550 510 510 52 500 259,000 4 107.368 500 J 9,700 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 12,400 6,819,500 7 139.241 550 T/J 800 540 B 300 371 KOTA DMS Propertindo Tbk. --U6---1 655 660 640 650 -5 9,019,000 5,862,351,000 369 325.000 660 J 9,900 650 T/B 11,300 372 KPAL Steadfast Marine Tbk. --U4---1 63 85 64 85 22 103,045,000 8,260,652,800 6,869 73.913 0 J 0 85 T/B 17,040,700 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 430,600 21,530,000 14 29.762 50 T/J 946,300 0 B 0 374 KPIG MNC Land Tbk. --M9---2 115 118 113 115 0 6,777,600 784,451,900 16,662 247.456 115 T/J 100,000 114 B 300,000 375 KRAH Grand Kartech Tbk. --U4---2 515 480 480 480 -35 1,200 576,000 3 174.545 480 T/J 13,800 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 302 260 284 10 126,697,800 36,183,406,200 7,223 35.307 284 T/J 4,740,300 282 B 85,600 377 KREN Kresna Graha Investama Tbk. --U9---1 192 210 179 179 -13 123,090,300 23,331,855,200 6,632 1,862.256 179 T/J 10,194,700 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 288 298 268 268 -20 38,300 10,480,400 14 68.718 288 J 6,200 268 T/B 3,000 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 42,409,000 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 360 368 362 368 8 17,100 6,240,800 7 176.923 356 J 4,700 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,097,200 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 2,550 2,670 2,550 2,630 80 3,092,400 8,124,443,000 1,680 164.375 2,630 T/J 2,500 2,620 B 10,200 385 LION Lion Metal Works Tbk. --U3---1 246 270 246 246 0 349,100 86,592,000 10 154.069 258 J 100 246 T/B 2,400 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,046,400 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 87 81 84 -1 23,600 1,951,700 18 12.257 84 T/J 800 81 B 4,400 388 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 234 J 500 222 B 3,500 389 LPCK Lippo Cikarang Tbk --U6---1 780 780 745 760 -20 1,097,800 832,311,500 209 85.687 760 T/J 153,300 750 B 2,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 4,000 J 600 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 218 218 204 204 -14 8,500 1,755,800 10 93.053 208 J 9,800 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 178 184 176 182 4 28,124,300 5,060,260,900 1,089 58.771 182 T/J 1,111,000 180 B 30,000 393 LPLI Star Pacific Tbk --U9---2 78 76 74 74 -4 4,700 349,100 6 2.283 75 J 9,200 73 B 3,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,560 1,445 1,465 -80 23,012,700 34,292,543,000 6,350 33.197 1,465 T/J 328,200 1,460 B 57,200 395 LPPS Lippo Securities Tbk. --U8---2 70 74 70 70 0 3,300 231,400 3 4.755 72 J 1,900 70 T/B 112,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 109,700 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 850 785 790 -45 24,887,400 20,063,721,000 2,638 203.871 795 J 957,000 790 T/B 287,400 398 LTLS Lautan Luas Tbk. CDU9---1 490 498 476 480 -10 700,900 337,245,200 231 169.678 480 T/J 90,300 478 B 51,900 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 338 302 318 14 2,002,500 646,174,400 762 111.189 322 J 3,100 318 T/B 24,500 400 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 1,000 50,000 1 45.455 50 T/J 41,756,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 580 605 540 570 -10 12,886,300 7,454,392,000 1,681 323.864 575 J 57,900 570 T/B 400,400 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 600 30,000 2 6.835 50 T/J 1,282,004,100 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 2,610 2,620 2,480 2,550 -60 4,897,200 12,550,089,000 1,607 121.429 2,550 T/J 145,600 2,520 B 13,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 700 1,445 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 795 740 780 -15 29,666,500 22,880,757,000 3,622 1,251.705 785 J 148,800 780 T/B 1,812,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 114 114 107 112 -2 253,700 27,490,500 36 149.333 114 J 10,000 107 B 11,700 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 466 456 464 8 2,582,500 1,190,195,200 167 928.000 464 T/J 105,500 462 B 26,000 410 MASA Multistrada Arah Sarana Tbk. --U4---1 460 510 470 510 50 60,400 29,802,000 13 362.628 510 T/J 1,500 464 B 1,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 6,050 6,050 0 1,000 6,050,000 1 2,750.788 6,500 J 200 5,800 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,620 1,550 1,560 -15 109,100 171,526,500 81 120.000 1,560 T/J 23,600 1,555 B 10,000 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 328 328 306 310 -18 3,546,400 1,097,396,200 255 19.375 310 T/J 123,900 308 B 38,400 414 MBTO Martina Berto Tbk. --U5---1 62 63 58 60 -2 3,000 185,000 9 8.108 63 J 900 60 T/B 500 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,310 1,250 1,290 10 711,200 907,845,500 344 93.141 1,290 T/J 6,500 1,285 B 11,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 120 117 117 -2 1,882,900 221,744,700 132 104.940 119 J 830,800 117 T/B 205,300 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,226,800 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,330 1,300 1,315 10 64,132,300 84,618,953,500 6,807 342.902 1,315 T/J 1,632,000 1,310 B 520,600 419 MDKI Emdeki Utama Tbk. --U3---2 147 147 137 137 -10 94,200 12,988,700 45 32.061 139 J 200 0 B 0 420 MDLN Modernland Realty Tbk. --M6---1 76 78 71 71 -5 83,569,100 6,094,680,100 1,281 21.071 72 J 952,600 71 T/B 114,800 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 8.039 50 T/J 74,628,300 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 480 478 460 470 -10 52,480,000 24,739,161,200 3,049 827.800 470 T/J 1,259,200 468 B 1,965,600 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,400 J 2,500 6,150 B 200 424 MERK Merck Tbk. --U5---2 2,640 2,790 2,550 2,630 -10 39,800 106,343,000 95 6,934.374 2,630 T/J 2,100 2,620 B 1,000 425 META Nusantara Infrastructure Tbk. --U7---1 107 113 106 111 4 653,000 72,026,400 47 33.629 111 T/J 91,400 107 B 57,700 426 MFIN Mandala Multifinance Tbk. --U8---2 840 895 785 785 -55 124,500 100,566,000 32 805.128 845 J 9,900 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 0 0 480 0 0 0 0 240.000 488 J 1,100 480 B 33,800 428 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--1 710 715 695 695 -15 10,401,800 7,346,461,500 455 308.889 700 J 7,700 695 T/B 10,200 430 MICE Multi Indocitra Tbk. --U9---2 292 306 290 304 12 47,600 13,962,600 31 62.041 306 J 10,000 304 T/B 300 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 1,100 0 B 0 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,460 2,470 2,370 2,450 -10 7,872,600 19,194,726,000 1,178 144.246 2,450 T/J 8,700 2,440 B 100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 238.095 50 T/J 1,855,700 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 2,959,300 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 8,609,700 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 10,725 10,725 10,525 10,650 -75 45,000 480,245,000 111 67,834.395 10,650 T/J 10,000 10,500 B 3,100 439 MLIA Mulia Industrindo Tbk --U3---2 515 515 498 505 -10 8,053,200 4,071,680,300 338 84.342 505 T/J 84,400 500 B 48,400 440 MLPL Multipolar Tbk. --M9---1 58 58 54 55 -3 7,769,000 428,196,400 236 6.309 55 T/J 98,100 54 B 1,107,300 441 MLPT Multipolar Technology Tbk. --U9---1 1,260 1,175 1,175 1,175 -85 28,500 33,487,500 41 244.792 1,175 T/J 3,868,800 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 146 159 4 1,436,800 225,897,000 52 27.179 160 J 15,900 159 T/B 284,900 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,100 1,070 1,100 -40 85,800 93,101,000 36 189.655 1,100 T/J 16,200 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 498 515 488 490 -8 2,013,200 1,002,460,300 614 32.667 494 J 100 490 T/B 119,400 446 MPOW Megapower Makmur Tbk. --U7---2 58 67 55 62 4 517,900 30,430,300 97 31.000 62 T/J 5,800 59 B 800 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 120 0 1,148,100 136,841,000 83 50.452 120 T/J 87,200 118 B 351,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 710 0 0 710 0 0 0 0 645.455 880 J 100 715 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 139 150 130 144 5 295,400 39,316,600 41 22.154 144 T/J 515,900 143 B 3,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,425 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 302 304 298 300 -2 166,900 50,076,200 24 60.000 300 T/J 138,500 298 B 12,700 452 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,105 1,105 1,105 -80 2,500 2,762,500 2 72.697 1,105 T/J 369,100 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,435 1,450 1,385 1,405 -30 765,900 1,084,267,000 237 2,529.344 1,435 J 2,100 1,405 T/B 12,700 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,199,000 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 382 382 382 382 0 600 229,200 2 160.605 384 J 6,500 382 T/B 400 456 MTPS Meta Epsi Tbk. --U7---2 153 153 143 143 -10 21,200 3,087,400 24 44.688 150 J 100 143 T/B 22,600 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 214 214 214 214 0 200 42,800 2 54.837 214 T/J 5,700 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 9,500 475,200 4 50.000 51 J 20,000 50 T/B 15,500 460 MYOH Samindo Resources Tbk. --U2---1 1,080 1,080 1,035 1,075 -5 177,600 190,263,500 59 128.041 1,075 T/J 2,400 1,055 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,220 2,300 30 1,183,500 2,689,108,000 675 11,505.753 2,300 T/J 4,700 2,280 B 4,400 462 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 53 56 52 54 1 2,100 113,000 3 8.117 53 J 11,700 50 B 10,500 465 NASA Ayana Land International Tbk. --U9---2 202 192 189 192 -10 6,300 1,197,700 14 186.408 220 J 2,700 191 B 5,000 466 NATO Nusantara Properti Internasional Tbk. --U9---2 324 324 302 302 -22 523,800 158,297,600 65 293.204 302 T/J 1,691,100 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 141 132 141 1 17,300 2,308,500 37 83.929 135 J 500 132 B 14,100 468 NFCX NFC Indonesia Tbk. --U9---2 1,350 1,500 1,360 1,380 30 296,300 424,019,500 154 74.595 1,385 J 6,300 1,380 T/B 9,900 469 NICK Charnic Capital Tbk. --U9---2 324 320 320 320 -4 5,000 1,600,000 1 160.000 320 T/J 46,900 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 525 484 484 -36 5,713,200 2,783,792,100 1,199 148.923 484 T/J 427,200 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---2 131 151 132 140 9 3,500 480,700 6 133.333 140 T/J 14,100 133 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 715 715 715 715 0 17,700 12,655,500 9 866.415 715 T/J 194,600 710 B 3,600 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 805 J 500 775 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 360 364 350 358 -2 652,600 234,447,600 41 42.118 358 T/J 39,000 350 B 58,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 85,041,300 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 170 175 160 172 2 22,700 3,846,000 15 78.182 172 T/J 9,700 162 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 340 340 -20 3,400 1,166,000 3 178.947 360 J 19,500 340 T/B 47,600 479 OCAP Onix Capital Tbk. --U9---2 152 0 0 152 0 0 0 0 76.000 142 J 7,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 72 97 74 97 25 34,215,600 3,040,925,500 1,948 242.688 0 J 0 97 T/B 20,493,000 481 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---2 100 101 99 100 0 675,300 67,376,300 127 74.074 100 T/J 47,600 99 B 152,400 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 2,421,800 0 B 0 484 PALM Provident Agro Tbk. --U1---2 199 200 199 200 1 11,100 2,219,500 9 54.664 200 T/J 46,700 199 B 1,100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 85 84 80 80 -5 2,253,800 180,611,700 91 80.000 80 T/J 9,329,500 0 B 0 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 70 65 70 5 19,900 1,363,100 13 64.815 71 J 1,200 62 B 100 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 98 93 97 -2 2,882,600 273,255,900 250 58.199 97 T/J 81,000 95 B 5,000 488 PANS Panin Sekuritas Tbk. --U8---1 875 895 820 865 -10 94,600 81,893,000 33 629.091 865 T/J 59,600 840 B 1,700 489 PBID Panca Budi Idaman Tbk. CDU3---1 960 960 945 950 -10 460,400 438,519,000 126 111.765 950 T/J 8,000 945 B 6,300 490 PBRX Pan Brothers Tbk. --M4---1 250 252 240 252 2 146,000 35,989,000 33 446.018 252 T/J 27,300 250 B 4,700 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 216 216 216 4 600 129,600 4 144.000 216 T/J 200 202 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 460 410 450 40 5,200 2,144,000 7 225.000 440 J 1,000 410 B 200 494 PEGE Panca Global Kapital Tbk. --U9---2 139 141 130 130 -9 47,700 6,260,900 42 280.862 136 J 100 130 T/B 3,200 495 PEHA Phapros Tbk. --U5---1 1,120 1,120 1,045 1,045 -75 16,500 17,295,500 21 87.229 1,045 T/J 167,900 0 B 0 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 90 89 89 2 1,200 107,000 3 111.250 89 T/J 800 88 B 100 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 282 266 264 264 -18 5,200 1,373,000 7 352.000 264 T/J 95,000 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 292 304 272 288 -4 1,779,000 502,036,200 400 44.308 288 T/J 30,900 286 B 2,700 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 500 510 478 496 -4 347,400 170,281,000 88 96.780 496 T/J 75,800 490 B 10,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 130,500 6,525,000 4 12.500 50 T/J 1,365,600 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 11,500 27,025,000 5 975.144 2,360 J 300 2,350 T/B 9,800 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 125 125 -2 45,000 5,625,400 5 100.000 127 J 1,800 125 T/B 1,064,600 505 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 765 770 -35 2,933,300 2,285,096,500 564 1,282.051 770 T/J 120,900 765 B 305,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 2,753,600 0 B 0 507 PNIN Paninvest Tbk. --U8---1 785 810 780 785 0 20,800 16,578,500 22 834.751 810 J 300 785 T/B 2,900 508 PNLF Panin Financial Tbk. --M8K--1 184 186 176 180 -4 16,261,800 2,960,147,800 1,055 194.553 180 T/J 41,100 179 B 297,600 509 PNSE Pudjiadi & Sons Tbk. --U9---2 545 0 0 545 0 0 0 0 272.315 535 J 300 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 54 60 54 54 0 247,500 13,662,200 44 40.000 55 J 7,400 54 T/B 2,500 511 POLI Pollux Investasi Internasional Tbk. --U6---2 935 960 870 920 -15 33,200 29,783,000 89 56.269 920 T/J 1,100 880 B 300 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,000 7,475 6,525 6,925 -75 186,900 1,240,567,500 596 1,126.016 6,925 T/J 3,900 6,550 B 4,200 513 POLU Golden Flower Tbk. --U4---2 800 0 0 800 0 0 0 0 277.778 800 J 400 765 B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 522,000 26,100,000 5 0.429 50 T/J 950,100 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---2 630 0 0 630 0 0 0 0 117.757 600 J 7,100 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 10,154,500 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 650 665 635 640 -10 2,201,400 1,417,249,000 196 42.667 645 J 4,200 640 T/B 45,400 519 PPRE PP Presisi Tbk. --U7---1 196 197 183 183 -13 8,103,000 1,503,642,700 636 42.558 185 J 3,200 183 T/B 350,100 520 PPRO PP Properti Tbk. CDU6K--1 50 51 50 50 0 107,043,500 5,353,539,300 1,795 108.108 50 T/J 5,354,400 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 0 0 180 0 0 0 0 101.334 168 J 4,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,150 3,110 3,150 -20 3,700 11,565,000 16 48.462 3,150 T/J 9,300 3,110 B 100 523 PRIM Royal Prima Tbk. --U9---2 266 284 266 280 14 800 221,200 6 56.000 280 T/J 4,300 268 B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 186 187 -1 14,144,500 2,653,753,500 1,037 606.690 188 J 459,200 187 T/B 26,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 111 111 -3 4,500 499,800 3 11.100 114 J 24,900 109 B 1,100 526 PSGO Palma Serasih Tbk. --U1---2 100 110 93 93 -7 493,600 46,068,300 61 88.571 98 J 900 93 T/B 67,100 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,134,400 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. CDU7---1 166 175 165 169 3 5,984,700 1,005,405,800 93 125.185 169 T/J 69,600 167 B 655,900 529 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 530 PTIS Indo Straits Tbk. --U7---1 191 218 178 189 -2 7,100 1,385,200 11 19.895 189 T/J 3,600 181 B 1,000 531 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 532 PTPW Pratama Widya Tbk. --U7---2 930 935 925 925 -5 1,672,600 1,557,052,500 260 142.308 930 J 95,500 925 T/B 23,300 533 PTRO Petrosea Tbk. --M2---1 1,270 1,315 1,270 1,280 10 866,500 1,119,207,500 328 1,024.000 1,285 J 400 1,280 T/B 5,700 534 PTSN Sat Nusapersada Tbk --M4---1 171 188 163 186 15 8,033,200 1,453,647,200 899 96.207 187 J 338,500 186 T/B 1,230,900 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 1,800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 224 266 228 258 34 3,600 836,200 9 32.180 250 J 100 248 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 73 75 1 72,065,000 5,353,375,300 47,549 71.429 75 T/J 10,722,100 74 B 1,224,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 97 91 94 -3 3,597,700 335,830,400 373 31.333 94 T/J 114,900 93 B 29,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 432 448 420 434 2 189,810,300 82,858,928,200 9,094 1,673.156 436 J 370,300 434 T/B 24,087,800 540 PYFA Pyridam Farma Tbk --U5---2 610 615 570 575 -35 533,900 312,258,500 155 563.505 585 J 12,100 575 T/B 3,600 541 PZZA Sarimelati Kencana Tbk. --U9---1 830 850 800 800 -30 409,700 334,735,000 209 72.727 815 J 7,500 800 T/B 18,500 542 RAJA Rukun Raharja Tbk. --M7---1 103 105 96 99 -4 2,939,100 292,018,600 552 340.066 100 J 12,000 99 T/B 42,800 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 560 580 -15 17,873,900 10,353,662,000 2,816 362.500 585 J 13,700 580 T/B 2,000 544 RANC Supra Boga Lestari Tbk. --U9---1 382 0 0 382 0 0 0 0 76.400 378 J 55,800 0 B 0 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,139,700 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 5,000 5,000 -350 2,000 10,000,000 2 263.409 5,350 J 17,200 5,000 T/B 200 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 56 54 56 1 26,475,700 1,460,004,100 603 56.000 56 T/J 8,339,400 55 B 30,100 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 43,500 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 101 95 98 -2 55,500 5,457,800 17 15.565 98 T/J 2,800 96 B 21,600 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 200 199 199 -1 18,200 3,638,200 6 81.541 199 T/J 5,200 194 B 500 551 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---2 424 430 424 428 4 422,200 179,652,800 247 262.577 430 J 1,800 428 T/B 1,100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 240 240 0 4,600 1,104,000 2 1,877.934 258 J 64,500 240 T/B 500 554 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 230,500 11,525,500 12 79.834 51 J 121,300 50 T/B 120,500 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 181 181 181 0 1,300 235,300 2 181.000 181 T/J 2,700 171 B 1,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,180 1,220 0 1,895,000 2,302,989,500 93 478.431 1,220 T/J 416,400 1,190 B 19,700 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 166 164 165 5 10,600 1,756,100 11 66.000 165 T/J 93,200 152 B 200 558 SAFE Steady Safe Tbk --U7---2 190 218 190 190 0 295,900 56,786,400 65 19.129 190 T/J 2,500 177 B 101,800 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 96 93 93 -3 210,600 19,975,700 26 116.250 95 J 150,000 93 T/B 100 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 394 394 -4 116,200 46,097,400 37 328.333 396 J 17,000 394 T/B 34,700 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,815 1,815 1,815 0 600 1,089,000 1 726.000 1,815 T/J 149,100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,475,300 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 105 101 104 0 15,798,300 1,628,449,300 1,524 99.048 104 T/J 22,100 103 B 100,500 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 8,600 9,225 0 13,900 124,760,000 26 5,951.613 9,225 T/J 18,100 9,175 B 300 565 SCMA Surya Citra Media Tbk. --M9XX-1 965 975 930 940 -25 21,317,500 20,205,706,000 2,160 425.237 940 T/J 256,500 935 B 462,700 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,169,400 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 92 97 -1 580,400 53,581,700 40 64.749 97 T/J 2,300 95 B 300 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 730 780 680 780 50 48,000 35,015,000 98 872.434 790 J 16,400 780 T/B 100 570 SFAN Surya Fajar Capital Tbk. --U9---2 635 645 595 645 10 93,000 56,979,500 81 343.085 645 T/J 2,300 640 B 100 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,190 -10 308,900 678,812,000 40 93.590 2,200 J 2,263,900 2,190 T/B 5,200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 3,990 J 5,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 484 550 482 530 46 1,269,100 657,940,400 398 378.571 530 T/J 49,400 525 B 15,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,270 1,260 1,225 1,230 -40 4,775,000 5,918,530,000 2,182 212.069 1,230 T/J 85,900 1,225 B 201,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,875 5,600 5,600 -200 24,800 143,810,000 40 63.601 5,625 J 4,800 5,600 T/B 25,700 576 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---1 234 236 220 224 -10 8,922,800 2,010,328,400 491 20.364 226 J 526,100 224 T/B 43,500 578 SINI Singaraja Putra Tbk. --U3---2 575 645 575 640 65 10,900 6,870,500 8 592.593 605 J 700 580 B 600 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 400 500,000 1 1.389 1,250 T/J 6,500 1,230 B 16,200 580 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 358 J 200 354 B 200 581 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---2 515 515 490 492 -23 786,800 389,921,500 138 70.286 500 J 5,000 492 T/B 21,200 583 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 5,075 5,250 5,025 5,050 -25 224,300 1,154,695,000 44 4,391.304 5,075 J 400 5,050 T/B 100 585 SMAR Smart Tbk. --U1---2 2,880 2,860 2,860 2,860 -20 6,000 17,160,000 5 944.955 3,080 J 200 2,860 T/B 500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 318 298 304 -12 5,824,400 1,783,562,800 1,046 54.286 306 J 26,900 304 T/B 8,500 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,085 1,045 1,065 15 17,600 18,482,500 15 1,286.232 1,065 T/J 6,900 1,050 B 4,400 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 100 100 100 -7 400 40,000 1 12.670 100 T/J 87,500 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 162 167 157 157 -5 71,600 11,603,500 55 630.067 161 J 1,000 157 T/B 19,300 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,225 9,500 9,050 9,450 225 5,593,700 52,589,210,000 2,858 3,288.329 9,475 J 14,100 9,450 T/B 1,600 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 175 175 175 -5 10,400 1,820,000 5 90.674 190 J 2,000 180 B 5,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 0 0 14,000 0 0 0 0 1,043.631 13,800 J 700 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 85 81 85 0 300 25,100 2 198.858 85 T/J 31,800 81 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 605 635 575 600 -5 50,933,600 31,183,971,500 3,442 985.869 605 J 287,300 600 T/B 898,200 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,090 1,030 1,060 -10 2,843,000 3,006,557,500 1,426 2,831.272 1,060 T/J 24,900 1,055 B 75,900 597 SOCI Soechi Lines Tbk. --M7---1 130 131 125 128 -2 9,765,700 1,247,727,900 630 23.273 128 T/J 77,600 127 B 114,900 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 0 0 6,175 0 0 0 0 598.788 0 J 0 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 388 0 0 388 0 0 0 0 140.580 380 J 400 372 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 199 199 199 10 100 19,900 1 120.606 188 J 13,100 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 280 260 260 -18 152,500 39,931,000 21 116.550 274 J 8,900 260 T/B 31,300 602 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 505 505 -15 87,500 44,491,000 37 43.534 540 J 100 505 T/B 500 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 198 187 190 -7 957,400 184,020,500 199 107.968 192 J 122,200 190 T/B 34,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 126 126 -4 12,700 1,631,700 16 134.470 130 J 2,400 126 T/B 107,500 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 191 174 188 5 52,672,200 9,615,717,600 3,291 78.333 188 T/J 2,045,100 187 B 119,100 606 SRSN Indo Acidatama Tbk --U3---1 54 56 51 56 2 1,217,400 65,882,300 85 10.199 56 T/J 935,700 54 B 112,600 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,840 2,780 2,830 -20 810,300 2,294,772,000 127 51.455 2,830 T/J 253,100 2,790 B 4,800 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 390 394 364 364 -26 36,056,900 13,470,204,200 2,732 149.333 364 T/J 14,015,400 0 B 0 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 830 850 785 850 20 2,927,200 2,458,774,000 642 126.866 850 T/J 281,700 840 B 1,000 610 SSTM Sunson Textile Manufacture Tbk --U4---2 575 0 0 575 0 0 0 0 135.294 560 J 2,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 130 137 0 700 92,500 3 134.314 137 T/J 8,100 136 B 50,000 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 600 4,065,000 2 4,003.427 6,900 J 100 6,400 B 1,000 613 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 19,900 995,000 2 0.714 50 T/J 11,812,300 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 300 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 93 94 92 93 0 2,115,700 197,746,800 103 58.125 93 T/J 1,800 92 B 15,900 618 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---2 168 0 0 168 0 0 0 0 96.000 166 J 2,000 160 B 1,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 105 87 87 -6 42,573,900 4,031,029,000 2,177 794.884 87 T/J 15,230,100 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 700 35,000 1 8.929 50 T/J 48,508,700 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,105 1,075 1,090 -5 29,378,600 32,210,360,500 1,489 269.136 1,090 T/J 24,000 1,085 B 186,200 624 TBLA Tunas Baru Lampung Tbk. --M5---1 545 545 515 520 -25 8,651,000 4,582,927,000 704 118.411 525 J 31,000 520 T/B 793,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 695 695 695 -45 100 69,500 1 98.582 740 J 600 0 B 0 626 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,925 7,625 7,925 225 1,000 7,747,500 9 777.327 7,925 T/J 800 7,650 B 1,000 627 TCPI Transcoal Pacific Tbk. --U7---2 4,630 4,800 4,350 4,700 70 11,572,300 51,331,206,000 7,523 3,405.797 4,700 T/J 600 4,690 B 7,100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 95 90 90 -6 20,796,800 1,893,085,200 1,186 39.474 90 T/J 1,845,700 0 B 0 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 1,565 1,565 0 800 1,252,000 1 142.922 1,565 T/J 900 1,560 B 1,500 630 TECH Indosterling Technomedia Tbk. --U9---2 240 224 224 224 -16 3,152,000 706,048,000 284 140.000 224 T/J 1,904,300 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---2 155 150 148 148 -7 13,100 1,942,600 9 82.222 160 J 50,000 148 T/B 15,300 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 470 500 0 9,600 4,515,000 7 113.307 480 J 4,100 0 B 0 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 6,000 5,900 6,000 100 700 4,150,000 3 4,930.561 6,250 J 100 5,850 B 300 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 69 65 67 0 1,452,900 96,913,000 206 33.500 67 T/J 547,500 66 B 69,100 636 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 11,600 196 B 61,100 637 TINS Timah Tbk. --M2K--1 590 610 560 580 -10 39,197,100 23,110,127,000 2,240 296.377 580 T/J 188,900 575 B 731,500 638 TIRA Tira Austenite Tbk --U9---2 278 280 280 280 2 2,000 560,000 3 125.666 278 J 6,000 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 54 J 20,100 52 B 500 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 5,150 4,800 4,820 -140 18,626,600 91,749,780,500 5,829 298.012 4,820 T/J 234,400 4,810 B 911,400 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,150 3,060 3,080 -30 175,767,800 543,394,787,000 21,348 1,618.625 3,080 T/J 2,538,900 3,070 B 3,273,800 642 TMAS Temas Tbk. --M7---1 105 117 105 112 7 10,077,800 1,124,840,500 818 257.602 112 T/J 33,900 111 B 43,100 643 TMPO Tempo Intimedia Tbk. --U9---2 142 160 133 157 15 12,500 1,792,400 11 54.540 155 J 100 133 B 1,000 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 189 222 176 222 33 13,900 2,479,900 23 148.000 222 T/J 5,000 178 B 200 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 400 400 372 390 -10 209,600 79,789,000 28 82.299 390 T/J 3,500 0 B 0 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 62,400 3,120,000 4 80.475 50 T/J 32,242,600 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 296 296 284 292 -4 4,343,300 1,262,705,000 476 104.951 292 T/J 541,100 290 B 938,400 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 218 218 -2 43,300 9,500,800 12 707.172 220 J 36,800 218 T/B 41,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 985 1,015 10 88,239,100 89,376,228,000 13,344 4,834.945 1,015 T/J 277,500 1,010 B 50,600 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,000 6,775 7,000 50 1,477,500 10,223,852,500 761 1,618.815 7,000 T/J 24,100 6,900 B 2,500 651 TPMA Trans Power Marine Tbk. --U7---2 276 300 276 298 22 10,800 3,092,200 14 129.565 298 T/J 6,400 278 B 1,000 652 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---1 126 0 0 126 0 0 0 0 126.971 125 J 2,000 118 B 200 655 TRIN Perintis Triniti Properti Tbk. --U6---2 286 288 270 278 -8 40,024,000 11,175,348,200 2,518 139.000 280 J 620,100 278 T/B 2,006,200 656 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---2 234 250 234 234 0 4,400 1,031,200 3 78.000 234 T/J 100 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 19,800 372 B 300 659 TRUK Guna Timur Raya Tbk. --U7---2 106 106 104 104 -2 237,000 24,794,300 37 45.217 105 J 212,700 104 T/B 18,500 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 330 350 0 1,600 556,400 6 411.765 348 J 8,800 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,345 1,300 1,310 -30 30,900 41,217,500 27 233.695 1,310 T/J 38,900 1,305 B 500 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,850 2,700 2,850 50 8,600 23,774,000 26 74.026 2,880 J 200 2,710 B 200 663 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 9,600 0 B 0 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,515 1,460 1,465 -25 298,600 438,558,000 440 97.667 1,465 T/J 33,600 1,460 B 7,700 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,640 1,555 1,555 -90 743,400 1,175,948,500 525 3,014.968 1,555 T/J 19,700 1,550 B 61,000 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,250 3,240 3,240 -10 300 973,000 2 119.997 3,240 T/J 9,800 3,210 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 151 171 153 162 11 3,300 528,600 12 4.021 153 J 100 143 B 800 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 60 55 58 2 1,325,900 76,402,200 103 2.754 58 T/J 38,900 57 B 115,400 669 UNTR United Tractors Tbk. --M9BX-1 17,225 17,225 16,300 16,450 -775 4,527,100 75,596,465,000 5,505 19,583.333 16,500 J 1,600 16,450 T/B 13,000 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,100 8,200 0 19,429,200 160,093,212,500 4,769 209,933.436 8,200 T/J 107,000 8,175 B 42,900 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 155,500 256,555,000 10 137.500 1,650 T/J 42,600 1,645 B 300 672 VICO Victoria Investama Tbk. --U8---1 91 91 86 90 -1 66,300 5,810,500 12 72.000 88 J 1,800 87 B 100 673 VINS Victoria Insurance Tbk. --U8---2 108 111 108 109 1 5,700 616,100 12 103.810 109 T/J 11,800 108 B 200 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 16.667 50 T/J 52,956,900 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 220 232 208 214 -6 90,800 19,668,000 72 94.663 214 T/J 100 208 B 7,100 676 VRNA Verena Multi Finance Tbk. --U8---2 100 110 100 100 0 200 21,000 2 100.893 99 J 100 94 B 100 677 WAPO Wahana Pronatural Tbk. --U9---2 72 76 71 71 -1 13,600 979,300 7 40.571 71 T/J 200 0 B 0 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 186 188 177 178 -8 14,504,000 2,645,638,800 1,265 61.379 179 J 35,700 178 T/B 85,600 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 99 93 93 -6 297,200 28,572,400 68 40.598 93 T/J 43,700 0 B 0 680 WICO Wicaksana Overseas International Tbk. --U9---2 625 620 620 620 -5 100 62,000 1 32.049 620 T/J 53,700 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 140 142 136 139 -1 3,368,800 469,811,100 193 21.385 140 J 229,500 139 T/B 755,100 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,310 1,215 1,230 -55 36,778,100 46,051,328,000 6,313 316.152 1,230 T/J 55,800 1,225 B 105,000 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 99 83 86 -3 101,400 8,724,000 11 23.257 88 J 7,900 86 T/B 30,100 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 204 195 196 -2 88,200 17,472,900 45 29.714 196 T/J 200 195 B 1,500 685 WOOD Integra Indocabinet Tbk. --M5K--1 336 350 326 330 -6 40,014,600 13,669,592,400 3,291 126.923 332 J 14,100 330 T/B 347,400 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,410,900 70,545,000 39 11.111 51 J 1,371,900 50 T/B 125,005,000 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 175 161 172 0 151,303,500 25,859,950,500 3,384 35.102 172 T/J 2,267,900 171 B 619,400 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 689 WTON Wijaya Karya Beton Tbk. --M3K--1 276 280 262 268 -8 14,952,600 4,030,276,600 1,270 45.424 270 J 40,300 268 T/B 414,300 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 33,300 1,665,000 16 13.298 50 T/J 1,932,500 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 585 0 0 585 0 0 0 0 107.339 560 J 5,200 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 196 198 190 198 2 8,500 1,640,700 5 93.935 185 J 4,000 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 58 50 50 0 668,900 33,540,100 37 28.960 52 J 6,700 50 T/B 3,300 694 ZINC Kapuas Prima Coal Tbk. --U2---2 155 157 145 145 -10 111,266,600 16,906,070,000 1,539 516.916 150 J 130,000 145 T/B 58,500 695 ZONE Mega Perintis Tbk. --U4---2 412 412 406 408 -4 80,000 32,590,000 28 136.913 408 T/J 800 404 B 1,200 Total 7,165,544,200 8,252,644,019,600 714,677 5,197,615,500 374,657,000 Jakarta, 11 June 2020 Trading Division