List of Securities Quotation: Date: Friday, 12 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 8,550 8,400 8,050 8,275 -275 2,577,200 21,167,232,500 1,727 672.240 8,300 J 900 8,275 T/B 16,400 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 3,454,300 172,868,000 141 87.719 51 J 1,363,400 50 T/B 3,194,800 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 1,900 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 2,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 6 ACST Acset Indonusa Tbk. --U6---1 260 256 242 256 -4 1,660,600 414,459,200 198 10.750 256 T/J 108,900 252 B 44,300 7 ADES Akasha Wira International Tbk. --U5---2 860 860 800 825 -35 341,400 275,427,000 137 42.857 825 T/J 6,900 820 B 7,100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 605 620 570 620 15 36,832,100 22,064,607,000 2,903 486.912 625 J 527,100 620 T/B 1,876,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,950 6,900 6,525 6,900 -50 244,400 1,658,895,000 298 296.774 6,925 J 2,900 6,900 T/B 1,700 10 ADMG Polychem Indonesia Tbk --U3---1 99 103 95 101 2 2,810,300 280,690,800 94 9.015 102 J 79,900 101 T/B 273,700 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 490 J 22,700 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 490 480 456 480 -10 182,200 85,127,600 119 43.636 480 T/J 215,300 466 B 5,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 128 117 121 -4 32,687,600 3,950,080,400 1,195 197.687 122 J 144,300 121 T/B 2,746,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 103 102 103 0 50,900 5,240,400 5 93.636 103 T/J 125,000 99 B 3,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 54,300 2,715,000 5 188.516 50 T/J 115,400 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,587,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 352 352 352 0 200 70,400 2 46.432 400 J 9,700 352 T/B 400 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 254 220 234 -2 357,900 87,477,800 97 117.000 250 J 2,600 234 T/B 20,200 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 370 396 0 3,000 1,125,800 9 290.231 396 T/J 1,300 370 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 382 J 200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 220 208 220 -2 17,600 3,698,600 16 33.846 220 T/J 1,900 212 B 200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 358 398 394 396 38 1,700 674,400 6 197.846 388 J 1,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 290 274 290 16 1,100 303,000 2 276.190 278 J 600 262 B 7,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 198 199 0 529,800 105,427,900 28 180.909 200 J 132,400 199 T/B 111,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 334 350 328 346 12 298,900 100,788,400 76 198.851 346 T/J 13,800 340 B 1,500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 3,350 2,890 2,960 10 2,600 8,003,000 18 120.816 3,150 J 3,100 2,900 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 388 J 2,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 12,700 1,960 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 830 840 810 835 5 351,600 291,570,500 130 2,130.700 835 T/J 191,400 825 B 100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 800 40,000 3 125.000 50 T/J 17,406,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 484 480 460 460 -24 200 94,000 2 38.333 510 J 100 500 B 700 36 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 121 121 113 113 -8 480,200 54,344,600 52 7.234 113 T/J 5,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 980 960 970 -5 20,193,600 19,601,000,000 3,976 1,031.739 975 J 37,800 970 T/B 53,500 39 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 210 J 15,100 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 125 121 119 120 -5 87,300 10,556,900 6 100.000 120 T/J 80,600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 115 118 107 116 1 25,334,900 2,852,985,100 1,013 31.781 117 J 82,300 116 T/B 1,308,700 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---2 640 700 600 600 -40 1,100 670,000 6 40.000 600 T/J 99,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 985 920 920 920 -65 1,100 1,012,000 2 389.831 920 T/J 1,002,600 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---1 388 388 382 384 -4 380,000 146,019,000 82 2,609.937 386 J 300 382 B 21,200 47 ARTA Arthavest Tbk --U9---2 338 318 318 318 -20 100 31,800 1 184.465 0 J 0 316 B 1,000 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 1,185 1,400 1,180 1,300 115 1,511,700 1,960,131,500 505 6,551.759 1,300 T/J 40,500 1,295 B 5,100 50 ASBI Asuransi Bintang Tbk. --U8---2 354 350 330 330 -24 31,400 10,862,000 5 250.512 350 J 5,000 330 T/B 1,300 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,020 1,000 950 950 -70 900 878,000 7 280.608 950 T/J 500 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 745 740 705 725 -20 804,700 581,673,000 144 150.315 725 T/J 37,600 720 B 134,100 53 ASII Astra International Tbk. --M4BX-1 4,700 4,820 4,400 4,790 90 45,837,700 215,119,305,000 9,470 3,425.417 4,800 J 30,600 4,790 T/B 687,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 140 139 131 131 -9 80,800 10,805,600 16 87.333 140 J 8,000 131 T/B 5,600 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,055 1,070 0 19,300 20,499,500 20 1,981.481 1,070 T/J 2,500 1,065 B 1,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 505 498 498 -7 6,677,100 3,353,935,600 281 474.286 500 J 113,600 498 T/B 447,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 120 129 1 68,010,500 8,571,509,800 2,070 122.857 129 T/J 3,628,400 128 B 968,100 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,800 1,890 1,890 1,890 90 100 189,000 1 737.437 1,840 J 12,400 1,715 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 416 412 390 408 -8 7,293,200 2,930,532,800 430 104.615 412 J 4,900 408 T/B 15,300 60 ATIC Anabatic Technologies Tbk. --U9---1 770 770 770 770 0 300 231,000 3 110.000 720 J 100 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 890 890 830 890 0 1,977,700 1,709,740,500 509 804.920 890 T/J 216,200 885 B 35,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 400 20,000 2 50.000 50 T/J 12,089,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,500 125,000 3 57.388 50 T/J 33,804,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 402 406 -8 62,200 25,251,800 20 299.333 406 T/J 57,000 404 B 4,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 65 54 57 0 3,644,600 215,647,900 339 22.800 58 J 92,300 57 T/B 92,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 925 865 925 -5 7,100 6,222,000 11 1,156.250 925 T/J 4,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,571,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,400 370,000 5 33.333 50 T/J 61,919,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 575 560 570 0 3,800 2,141,000 9 7,392.996 570 T/J 4,900 565 B 6,600 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,015 975 995 -50 1,100 1,091,500 6 122.732 995 T/J 300 975 B 600 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,400 28,400 27,400 28,350 -50 19,208,800 536,875,525,000 15,597 16,200.000 28,375 J 51,500 28,350 T/B 318,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 73 76 68 76 3 91,100 6,914,600 13 60.800 76 T/J 1,025,400 75 B 2,500 73 BBKP Bank Bukopin Tbk. --M8---1 169 208 173 206 37 635,443,900 126,397,063,100 20,360 61.111 206 T/J 10,586,700 204 B 1,015,200 74 BBLD Buana Finance Tbk. --U8---2 426 0 0 426 0 0 0 0 169.300 412 J 100 398 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,125 1,090 1,100 10 2,603,700 2,873,468,500 97 79.710 1,100 T/J 10,900 1,085 B 10,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,210 4,470 3,940 4,470 260 199,783,700 851,066,669,000 27,360 21.499 4,480 J 321,500 4,470 T/B 4,615,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,970 3,040 2,800 3,030 60 472,128,400 1,391,954,312,000 46,552 3,462.857 3,040 J 2,491,000 3,030 T/B 5,590,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,200 160,000 2 21.739 50 T/J 699,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 151 156 147 152 1 14,446,000 2,164,456,700 849 126.667 152 T/J 216,000 151 B 900 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 224 220 224 4 180,400 39,693,600 6 228.059 224 T/J 160,000 222 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 167 162 166 0 453,400 74,450,500 95 470.762 166 T/J 30,300 165 B 40,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 24,700 1,235,000 7 45.455 50 T/J 6,445,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,760 2,590 2,730 -40 3,637,900 9,780,046,000 1,078 1.542 2,750 J 400 2,730 T/B 96,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 226 214 224 -2 1,896,300 420,887,600 197 65.882 224 T/J 39,000 222 B 67,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 487,700 24,385,000 7 217.306 50 T/J 638,923,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,200 840,000 2 466.667 700 T/J 9,600 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 238 234 236 -4 1,550,300 365,732,800 159 224.762 238 J 214,800 236 T/B 128,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 117 108 117 2 25,328,400 2,889,056,800 947 68.824 118 J 853,100 117 T/B 508,000 91 BFIN BFI Finance Indonesia Tbk. --M8---1 314 308 294 300 -14 5,080,100 1,522,253,000 754 1,537.358 300 T/J 124,900 298 B 100 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 939,300 46,965,100 52 48.544 50 T/J 23,300 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 400 400 390 396 -4 109,958,300 43,494,755,800 2,316 384.466 396 T/J 314,400 394 B 61,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 54,500 2,725,000 14 146.220 50 T/J 32,070,400 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 210 208 208 0 600 125,000 2 20.800 200 J 500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 2 12.286 50 T/J 340,600 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 995 975 990 -5 10,300 10,153,500 8 559.335 990 T/J 12,700 985 B 2,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 4 35.714 50 T/J 39,107,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 92,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,255 1,230 1,170 1,210 -45 2,241,500 2,685,269,000 402 18.615 1,210 T/J 17,200 1,200 B 16,100 101 BISI BISI International Tbk. --U1---1 900 900 875 900 0 36,400 32,434,000 29 450.000 900 T/J 47,500 880 B 400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 800 725 785 10 7,700,100 5,849,812,500 1,557 130.833 785 T/J 2,500 780 B 81,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 488 505 5 8,086,600 4,008,734,600 1,737 117.442 505 T/J 762,400 500 B 498,100 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,000 500,000 1 41.667 51 J 300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 51 52 50 51 0 96,301,000 4,908,535,700 1,930 3.524 52 J 10,321,500 51 T/B 36,184,000 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 77 68 76 8 71,300 4,878,800 38 174.392 75 J 100 70 B 1,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 1 0.658 50 T/J 165,555,900 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---2 500 510 498 505 5 133,100 66,659,000 127 388.462 510 J 10,300 505 T/B 4,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 250 252 2 1,000 264,600 6 78.750 266 J 100 252 T/B 4,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,690 4,900 4,430 4,890 200 144,979,700 683,445,182,000 18,572 1,473.482 4,900 J 1,478,900 4,890 T/B 3,103,300 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 51 52 -1 1,200 61,500 4 10.400 53 J 5,700 52 T/B 54,900 113 BMTR Global Mediacom Tbk. --M9K--1 190 193 178 191 1 50,707,000 9,501,231,800 2,452 155.462 192 J 990,700 191 T/B 140,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 288 292 4 121,800 35,232,000 10 182.500 290 J 86,200 284 B 6,400 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 2 0.172 50 T/J 67,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 680 725 5 11,369,800 7,987,856,500 836 5.353 725 T/J 25,600 720 B 118,100 117 BNII Bank Maybank Indonesia Tbk. --U8---1 162 160 155 159 -3 391,000 61,403,800 68 1.894 160 J 10,600 159 T/B 17,800 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,255 1,260 -5 16,111,600 20,353,764,500 617 13.719 1,265 J 1,000,000 1,260 T/B 3,774,500 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,525 1,515 1,515 -15 45,939,900 69,826,830,500 2,449 1,470.874 1,520 J 50,800 1,515 T/B 66,200 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 180 160 168 0 1,708,000 298,306,400 58 96.000 175 J 10,000 168 T/B 400 121 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 780 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 79 75 76 -4 14,554,500 1,099,517,700 1,363 19.000 76 T/J 14,400 75 B 1,296,700 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,000 1,185 B 331,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 75 80 0 2,600 202,000 7 80.000 79 J 50,000 75 B 16,000 126 BRAM Indo Kordsa Tbk. --U4---1 6,225 6,250 6,200 6,200 -25 7,000 43,582,500 9 241.297 7,450 J 200 6,200 T/B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 294 314 274 312 18 91,836,800 27,753,803,200 8,231 61.176 312 T/J 2,213,000 310 B 538,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 38,300 1,915,000 10 7.874 50 T/J 32,800,400 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,305 J 100,000 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,210 1,165 1,195 -30 38,236,800 45,706,220,500 4,673 467.290 1,200 J 197,500 1,195 T/B 219,100 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 132 BSIM Bank Sinarmas Tbk. --U8---1 484 490 480 490 6 106,400 52,129,000 18 334.200 505 J 400 462 B 500 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,550 1,380 1,480 0 25,200 36,701,500 39 75.897 1,470 J 1,500 1,380 B 2,100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,710,800 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---2 160 163 160 163 3 20,100 3,270,300 5 544.368 162 J 3,000 158 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 2,120 2,120 1,975 2,120 0 359,000 724,284,000 234 410.406 2,140 J 20,500 2,110 B 2,600 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 87 86 87 -1 158,400 13,730,800 19 47.152 88 J 34,000 87 T/B 594,300 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 1,700 1,419,500 6 141.525 835 T/J 50,800 805 B 500 142 BULL Buana Lintas Lautan Tbk. --M7---1 218 214 204 208 -10 107,420,800 22,187,488,800 2,059 20.340 208 T/J 188,900 206 B 672,400 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 710,200 35,510,000 58 2.902 50 T/J 257,405,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 70 57 57 -3 4,500 264,700 8 43.846 60 J 138,100 57 T/B 8,400 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 30,900 2,152,800 6 66.192 70 T/J 104,400 69 B 200 146 BWPT Eagle High Plantations Tbk. --U1---1 87 86 81 84 -3 37,429,900 3,103,874,600 1,040 18.372 84 T/J 406,700 83 B 254,600 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 13,575 J 100 12,525 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 4,300 215,000 6 29.762 50 T/J 1,116,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 212 202 212 -4 778,200 159,794,800 204 64.242 214 J 3,800 212 T/B 4,200 150 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---2 304 306 302 304 0 4,218,600 1,286,289,400 691 295.146 304 T/J 69,400 302 B 180,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 87,900 4,395,000 9 28.571 50 T/J 22,581,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 362 370 370 370 8 1,026,000 379,620,000 12 675.960 370 T/J 60,000 340 B 15,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 470 474 468 472 2 4,370,300 2,058,445,600 673 134.857 474 J 170,500 472 T/B 150,700 155 CASS Cardig Aero Services Tbk. --U7---2 228 262 214 214 -14 100,687,800 23,656,657,000 8,831 53.500 214 T/J 4,351,500 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 192 177 191 1 7,903,800 1,465,297,200 1,061 119.375 196 J 500 191 T/B 23,500 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 242 248 0 228,600 56,236,000 53 99.200 248 T/J 180,400 246 B 2,500 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,785 1,800 1,700 1,790 5 54,800 96,355,500 52 369.835 1,785 J 10,000 1,765 B 10,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 63 57 62 1 6,977,200 422,020,400 252 396.800 63 J 607,100 62 T/B 298,600 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 196 186 195 0 35,200 6,760,600 11 15.259 195 T/J 2,600 189 B 5,800 161 CINT Chitose Internasional Tbk. --U5---2 258 258 258 258 0 6,900 1,780,200 5 78.182 258 T/J 4,000 254 B 400 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,700 1,800 0 2,000 3,490,000 5 6,531.679 1,800 T/J 1,600 1,700 B 100 163 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 2,500 132,500 3 44.167 53 T/J 26,000 51 B 93,300 164 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 1,740 1,625 1,625 -120 4,200 7,052,000 11 902.778 1,740 J 4,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 456 454 440 454 -2 6,629,100 2,963,960,200 838 1,973.913 456 J 46,100 454 T/B 900 167 CLPI Colorpak Indonesia Tbk. --U9---2 670 680 640 675 5 51,000 34,184,500 35 337.500 675 T/J 14,100 665 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,495 1,470 1,465 1,470 -25 4,100 6,013,500 4 140.662 1,475 J 500 1,470 T/B 800 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 89,109,700 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 258 0 0 258 0 0 0 0 469.091 258 J 400 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 855 830 855 -10 2,300 1,944,500 6 431.818 900 J 700 855 T/B 100 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,422,300 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,850 5,300 5,800 200 9,442,300 53,156,317,500 3,434 26,415.266 5,825 J 51,700 5,800 T/B 410,000 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 7,431,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,000 500,000 1 45.455 50 T/J 123,681,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 368 0 1,200 432,600 4 185.704 368 T/J 700 344 B 50,300 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 3,900 195,000 10 16.667 50 T/J 1,328,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 189 188 184 188 -1 73,200 13,683,700 20 95.918 189 J 19,500 187 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 270 278 252 252 -18 2,602,400 673,941,000 383 201.600 252 T/J 2,323,600 0 B 0 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,600 180,000 1 2.105 50 T/J 1,839,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 173 167 161 161 -12 38,829,600 6,288,847,500 1,351 157.843 161 T/J 2,743,400 0 B 0 186 DART Duta Anggada Realty Tbk. --U6---1 288 268 268 268 -20 8,500 2,278,000 9 49.543 268 T/J 11,500 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 560 560 560 560 0 100 56,000 1 312.674 525 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 96 102 93 96 0 4,299,400 420,300,100 647 64.000 98 J 7,600 96 T/B 178,200 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,800 1,810 0 8,200 14,795,000 7 3,632.933 1,810 T/J 100 1,805 B 1,300 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 4 16.496 50 T/J 227,753,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 348 326 326 326 -22 6,900 2,249,400 5 283.478 326 T/J 549,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 17,437,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,700 1,700 1,700 -5 1,200 2,040,000 1 850.000 1,700 T/J 300 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 216 216 208 212 -4 319,400 67,524,400 102 36.943 212 T/J 91,600 210 B 3,800 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,415 1,445 1,320 1,420 5 381,100 529,854,000 155 48.136 1,425 J 4,400 1,420 T/B 4,900 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 89 94 0 2,789,900 254,569,400 224 241.459 94 T/J 86,100 93 B 41,300 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,940 4,750 4,940 -60 3,300 15,889,000 14 29,529.559 4,940 T/J 700 4,800 B 200 198 DMAS Puradelta Lestari Tbk. --M6K--1 167 172 156 167 0 115,371,500 19,118,181,100 2,342 79.524 168 J 428,500 167 T/B 11,000,500 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 126 142 118 142 16 68,723,400 9,163,406,400 5,363 61.739 142 T/J 145,500 141 B 43,700 200 DMND Diamond Food Indonesia Tbk. --U5---1 975 995 940 995 20 14,700 14,042,000 29 108.743 990 J 2,000 965 B 1,300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 162 J 300 125 B 30,000 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,280 3,120 3,180 -10 33,700 106,973,000 18 2,793.419 3,180 T/J 15,300 3,150 B 5,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 133 131 124 131 -2 23,801,100 3,034,991,700 1,041 177.353 132 J 114,000 131 T/B 189,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 268 260 260 -18 2,400 632,200 6 84.476 268 J 200 260 T/B 700 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 91 91 85 86 -5 22,700 1,935,600 14 15.636 90 J 5,200 86 T/B 5,000 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 80 67 73 1 1,955,500 144,336,100 317 41.546 74 J 193,300 73 T/B 19,200 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 366 362 360 360 -6 1,000,600 361,423,400 39 97.297 360 T/J 333,500 358 B 355,700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,975 21,975 21,975 3,025 500 10,987,500 2 1,465.000 21,975 T/J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 530 525 494 494 -36 6,246,800 3,091,799,800 537 97.822 498 J 10,000 494 T/B 544,300 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 3,700 8,018,000 9 809.802 2,200 T/J 300 2,170 B 200 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 254 220 254 24 380,300 93,290,200 32 169.333 254 T/J 44,900 230 B 8,000 213 DYAN Dyandra Media International Tbk. --M9---1 53 53 51 51 -2 376,200 19,279,000 48 14.571 52 J 225,600 51 T/B 906,400 214 EAST Eastparc Hotel Tbk. --M9---2 54 54 52 53 -1 629,000 33,300,400 48 39.850 53 T/J 2,100 52 B 164,000 215 ECII Electronic City Indonesia Tbk. --U9---2 655 0 0 655 0 0 0 0 16.173 655 J 107,800 650 B 800 216 EKAD Ekadharma International Tbk. --U3---1 990 995 935 995 5 194,000 186,755,500 180 2,525.894 1,000 J 22,200 995 T/B 1,500 217 ELSA Elnusa Tbk. --M2K--1 222 228 208 226 4 75,199,300 16,281,992,400 2,967 56.500 228 J 884,900 226 T/B 3,464,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,500 325,000 1 10.308 50 T/J 690,481,400 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 197 196 196 196 -1 3,500 686,000 1 78.400 196 T/J 27,400 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,800 4,790 4,790 0 200 959,000 2 665.278 4,880 J 200 4,560 B 100 221 ENRG Energi Mega Persada Tbk. --U2---2 53 53 50 53 0 21,500,600 1,119,985,800 230 4.419 53 T/J 271,500 52 B 43,200 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 86 83 86 -1 62,876,400 5,299,291,000 2,212 23.243 86 T/J 2,148,800 85 B 641,800 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,800 1,800 1,785 1,785 -15 6,500 11,679,000 10 1,248.872 1,790 J 500 1,780 B 1,100 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 225 ERTX Eratex Djaja Tbk. --U4---2 129 0 0 129 0 0 0 0 54.751 129 J 300 120 B 200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 157 157 -8 3,200 526,900 7 96.319 166 J 121,700 157 T/B 107,700 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 149 158 0 1,601,700 245,611,400 146 294.167 159 J 51,000 158 T/B 1,000 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 97 87 91 0 142,900 12,987,800 63 75.833 91 T/J 218,400 90 B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 50 -1 169,800 8,642,800 11 20.080 51 J 13,000 50 T/B 33,900 230 ETWA Eterindo Wahanatama Tbk --U3---1 86 85 80 81 -5 56,700 4,568,700 21 6.671 81 T/J 29,400 80 B 68,900 231 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 232 FAST Fast Food Indonesia Tbk. --U9---2 930 970 890 920 -10 283,400 262,769,500 155 2,893.719 945 J 500 920 T/B 43,400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 6,900 6,750 6,800 -400 300 2,045,000 3 1,558.346 7,000 J 1,000 6,800 T/B 1,000 234 FILM MD Pictures Tbk. --U9---1 192 197 179 180 -12 4,983,200 915,167,400 318 85.714 180 T/J 1,616,900 179 B 284,300 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 117 117 111 116 -1 7,649,900 874,279,000 833 23.200 116 T/J 280,100 115 B 225,100 237 FISH FKS Multi Agro Tbk. --U9---2 2,840 2,870 2,870 2,870 30 100 287,000 1 2,296.000 2,930 J 100 2,800 B 500 238 FITT Hotel Fitra International Tbk. --U9---2 54 56 54 55 1 117,200 6,367,800 18 53.922 55 T/J 70,700 54 B 100 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 118 135 110 128 10 15,288,100 1,920,688,400 1,247 94.815 128 T/J 151,900 125 B 25,400 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 75 B 2,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 3,738,700 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 91 89 90 0 169,500 15,271,800 33 27.299 91 J 68,100 90 T/B 65,000 244 FREN Smartfren Telecom Tbk. --U7---1 100 101 93 98 -2 77,502,400 7,517,348,900 3,312 5.444 99 J 249,900 98 T/B 3,863,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 108 102 108 0 900 92,400 2 98.182 107 J 700 102 B 147,500 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 7,995,600 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 74 57 62 1 13,164,300 869,285,000 1,190 38.750 63 J 16,200 62 T/B 38,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,495 J 400 1,450 B 1,000 249 GEMA Gema Grahasarana Tbk. --U9---2 358 364 364 364 6 10,000 3,640,000 5 808.889 364 T/J 1,300 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 46,875 47,350 45,800 47,200 325 849,900 39,491,160,000 2,590 1,841.951 47,325 J 2,300 47,200 T/B 38,100 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 0 0 270 0 0 0 0 32.143 276 J 10,000 260 B 9,500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 1,890 1,765 1,765 -130 1,200 2,130,500 3 150.855 1,765 T/J 35,000 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 268 278 -6 38,560,400 10,616,608,200 2,754 37.371 280 J 1,025,300 278 T/B 20,722,900 255 GJTL Gajah Tunggal Tbk. --M4---1 386 386 360 378 -8 5,224,500 1,933,063,600 707 74.211 382 J 34,500 378 T/B 84,100 256 GLOB Global Teleshop Tbk. --U9---2 184 0 0 184 0 0 0 0 16.000 184 J 5,700 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 294 340 274 326 32 169,000 52,236,800 68 144.248 320 J 160,700 308 B 60,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 85 80 83 -2 2,241,200 183,220,600 241 20.750 83 T/J 16,000 82 B 338,200 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 183 182 182 0 4,000 730,000 2 107.692 182 T/J 7,600 181 B 900 261 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 1,310 1,320 1,270 1,280 -30 188,800 246,999,000 92 99.611 1,280 T/J 17,100 1,275 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 507,100 25,355,000 18 21.568 50 T/J 1,018,200 0 B 0 264 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 7.965 110 J 100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 84 76 76 -3 4,210,500 324,238,600 15 66.087 84 J 82,400 76 T/B 9,400 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 84 87 0 242,900 20,701,700 10 34.800 87 T/J 1,260,800 85 B 200 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 11,000 550,000 4 26.579 50 T/J 11,710,100 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,354,100 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 39,700 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 484 520 0 36,100 17,484,300 10 99.048 520 T/J 7,800 486 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 3,180 3,190 3,100 3,120 -60 737,100 2,297,684,000 137 84.324 3,130 J 900 3,120 T/B 11,900 274 HELI Jaya Trishindo Tbk. --U7---2 214 218 200 200 -14 4,900 983,600 8 181.818 200 T/J 300,500 0 B 0 275 HERO Hero Supermarket Tbk. --U9---1 895 910 835 890 -5 7,700 6,613,500 15 1,857.727 890 T/J 1,700 855 B 3,100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,000 2,870 2,970 -90 384,000 1,124,647,000 152 909.202 3,000 J 40,800 2,970 T/B 19,400 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 8,000 4,342,500 8 838.462 545 T/J 4,400 0 B 0 278 HKMU HK Metals Utama Tbk. --U9---1 84 97 79 90 6 421,097,200 37,507,613,200 12,572 39.130 90 T/J 2,158,000 89 B 1,737,600 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,685 1,745 1,600 1,740 55 54,711,900 91,804,701,000 8,113 8,686.102 1,745 J 1,383,700 1,740 T/B 628,000 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 655 620 650 -5 19,784,500 12,619,493,500 1,679 209.677 650 T/J 458,600 645 B 271,800 281 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 54 55 51 51 -3 1,638,600 84,457,500 104 27.568 51 T/J 142,000 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 134 125 125 125 -9 454,300 56,787,500 85 119.048 125 T/J 7,017,500 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 222 234 -4 219,800 50,294,600 81 78.000 234 T/J 221,000 228 B 4,100 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,195 1,210 -45 242,400 293,772,000 173 23.269 1,225 J 2,500 1,210 T/B 8,400 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 72,702,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 310 310 310 0 3,200 992,000 2 21.916 318 J 2,000 290 B 100 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 300 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,625 8,200 8,600 0 15,411,500 130,612,740,000 6,793 318.814 8,625 J 73,000 8,600 T/B 2,024,800 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 65 55 58 2 8,100 460,300 13 111.333 58 T/J 102,100 57 B 800 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 155 145 145 0 145,900 21,994,500 20 11.328 153 J 300 145 T/B 13,900 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 162 157 160 -4 389,500 61,886,000 47 152.381 160 T/J 13,800 157 B 12,600 293 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 1,003,700 280 B 2,500 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 248 226 246 10 501,000 115,304,400 34 160.784 244 J 1,000 232 B 400 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 400 20,000 2 14.286 50 T/J 13,542,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 408 410 392 406 -2 1,648,800 660,641,600 266 338.333 410 J 190,700 406 T/B 65,000 298 IKBI Sumi Indo Kabel Tbk. --U4---2 280 262 262 262 -18 2,400 628,800 4 23.760 262 T/J 92,700 0 B 0 299 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 600 610 575 605 5 1,784,500 1,051,046,000 278 81.222 605 T/J 189,100 600 B 80,000 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 160 147 159 8 591,100 92,568,800 72 31.800 159 T/J 124,400 154 B 76,600 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,135 1,130 1,135 0 625,700 708,960,500 31 298.684 1,140 J 81,900 1,125 B 5,500 302 INAF Indofarma (Persero) Tbk. --U5---1 1,030 1,005 960 995 -35 4,843,300 4,758,928,500 1,313 398.000 1,000 J 81,800 995 T/B 96,300 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 360 350 354 14 3,100 1,107,400 7 129.244 356 J 2,200 344 B 100 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,043,200 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 360 350 336 350 -10 74,700 25,327,400 38 37.855 350 T/J 5,800 346 B 400 306 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 5,900 6,100 0 9,715,900 58,607,855,000 4,208 1,044.181 6,125 J 157,100 6,100 T/B 133,600 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 94 126 99 126 32 9,763,800 1,175,489,600 1,810 114.545 0 J 0 126 T/B 5,255,100 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,230 2,300 2,210 2,300 70 1,100 2,449,000 7 309.768 2,260 J 11,000 2,200 B 2,000 310 INDS Indospring Tbk. --M4---1 1,900 0 0 1,900 0 0 0 0 178.125 1,990 J 1,600 1,900 B 500 311 INDX Tanah Laut Tbk --U9---2 50 54 50 50 0 19,500 995,500 14 4.000 51 J 1,500 50 T/B 3,200 312 INDY Indika Energy Tbk. --M2K--1 665 670 625 670 5 9,800,500 6,340,782,500 1,583 22.712 675 J 245,500 670 T/B 196,100 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 314 INOV Inocycle Technology Group Tbk. --M3---2 294 300 280 280 -14 25,000 7,138,800 15 112.000 280 T/J 300 276 B 500 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 54,800 2,744,600 7 0.286 51 J 129,800 50 T/B 757,600 316 INPP Indonesian Paradise Property Tbk. CDU9---2 885 880 825 825 -60 4,900 4,073,500 15 785.714 825 T/J 500 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,120 1,930 1,970 -100 403,900 833,306,000 84 713.768 1,970 T/J 300 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 800 795 795 -55 600 477,500 3 8.071 795 T/J 34,100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 268 266 258 266 -2 10,600 2,818,800 3 187.507 266 T/J 10,000 250 B 100 320 INTD Inter Delta Tbk --U9---2 228 214 214 214 -14 9,400 2,011,600 4 65.906 214 T/J 71,900 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,450 11,625 12,200 -25 2,186,200 26,529,107,500 2,885 488.000 12,250 J 6,000 12,200 T/B 58,000 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 384 394 360 394 10 4,276,500 1,623,768,600 688 24.024 396 J 35,500 394 T/B 13,200 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 196 184 196 -1 168,400 31,942,600 54 51.579 196 T/J 90,200 188 B 2,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 80 74 79 3 903,400 70,460,200 97 37.619 79 T/J 80,200 78 B 37,500 325 IPTV MNC Vision Networks Tbk. --U9---1 382 382 376 382 0 28,312,900 10,813,241,400 605 159.167 382 T/J 281,100 380 B 445,600 326 IRRA Itama Ranoraya Tbk. --U9---2 535 535 510 520 -15 5,164,500 2,668,699,000 656 139.037 525 J 128,100 520 T/B 76,800 327 ISAT Indosat Tbk. --M7K--1 2,230 2,260 2,080 2,260 30 13,594,600 29,912,261,000 3,613 161.429 2,270 J 184,900 2,260 T/B 1,358,300 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 118 125 0 4,887,300 595,422,500 377 42.373 125 T/J 185,800 124 B 1,800 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,725 1,770 1,610 1,750 25 401,100 687,552,000 547 795.455 1,750 T/J 74,400 1,735 B 1,000 330 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 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 332 JAST Jasnita Telekomindo Tbk. --U7---2 147 146 137 137 -10 5,300,000 729,973,700 620 55.691 137 T/J 5,896,600 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 66 65 65 65 -1 10,000 650,000 1 13.000 68 J 4,600 65 T/B 200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 63 58 61 -1 163,400 9,807,600 51 21.181 62 J 10,400 61 T/B 72,300 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 700 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,273,300 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 450 450 450 -14 100 45,000 1 255.261 570 J 100 452 B 2,300 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 418 J 2,000,000 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---2 222 210 208 210 -12 20,800 4,326,800 13 150.000 208 J 25,100 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 342 JRPT Jaya Real Property Tbk. --M6K--1 436 440 414 438 2 665,100 282,779,000 176 421.154 440 J 2,700 438 T/B 5,300 343 JSKY Sky Energy Indonesia Tbk. --U4---1 83 98 78 85 2 97,779,200 8,806,641,500 5,165 42.500 86 J 607,000 84 B 538,300 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 775 765 770 -5 1,058,500 815,545,500 47 1,711.111 770 T/J 12,400 765 B 500 347 KAEF Kimia Farma Tbk. --M5---1 1,140 1,120 1,065 1,120 -20 9,894,200 10,835,855,500 2,402 1,120.000 1,125 J 37,700 1,120 T/B 156,100 348 KARW ICTSI Jasa Prima Tbk. --U7---2 52 50 50 50 -2 10,000 500,000 6 8.464 53 J 11,000 50 T/B 12,400 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 182,000 9,111,100 29 34.000 51 T/J 380,100 50 B 517,400 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 318 306 316 -2 20,820,200 6,503,236,600 3,700 316.000 318 J 182,600 316 T/B 34,300 351 KBLI KMI Wire & Cable Tbk. --M4K--1 378 374 358 368 -10 1,381,300 505,557,400 328 44.715 368 T/J 50,100 366 B 112,100 352 KBLM Kabelindo Murni Tbk. --U4---2 292 306 272 272 -20 522,500 147,420,800 171 9.067 282 J 300 272 T/B 50,900 353 KBLV First Media Tbk. --U9---2 384 360 360 360 -24 200 72,000 2 95.760 410 J 9,200 360 T/B 2,900 354 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---2 750 750 750 750 0 6,100 4,575,000 4 187.500 800 J 100 730 B 300 356 KEEN Kencana Energi Lestari Tbk. --M7---1 400 400 374 376 -24 1,772,600 665,533,000 60 94.949 376 T/J 24,600 372 B 12,300 357 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 835 845 0 74,900 62,906,000 35 112.667 850 J 400 845 T/B 5,900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 279,700 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 175 0 0 175 0 0 0 0 37.154 164 J 100 163 B 5,500 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 147 137 147 0 14,209,100 2,019,650,700 377 5.100 147 T/J 1,050,000 146 B 100 361 KINO Kino Indonesia Tbk. XDM5---1 3,100 3,130 2,960 3,130 30 2,035,100 6,234,272,000 312 82.368 3,130 T/J 10,800 3,110 B 100 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 167 164 160 163 -4 600 97,900 4 54.333 178 J 100 166 B 500 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 187 200 0 5,500 1,054,400 11 701.754 200 T/J 62,700 186 B 36,200 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,420 1,350 1,380 -40 41,876,600 57,618,056,000 6,712 13,459.475 1,380 T/J 799,800 1,375 B 1,139,100 366 KMTR Kirana Megatara Tbk. --U3---2 248 248 248 248 0 600 148,800 3 54.148 248 T/J 11,000 0 B 0 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 97 86 95 5 398,300 36,901,200 168 23.750 95 T/J 32,400 92 B 5,100 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 99 99 -1 300 29,700 2 66.971 100 J 88,500 99 T/B 9,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 510 630 478 478 -32 12,400 7,369,300 15 100.632 480 J 200 478 T/B 3,600 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 33,700 18,434,000 15 139.241 555 J 8,800 545 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 650 645 630 635 -15 15,976,900 10,234,602,500 376 317.500 650 J 16,500 635 T/B 16,600 372 KPAL Steadfast Marine Tbk. --U4---1 85 95 80 80 -5 11,894,500 990,527,900 483 69.565 80 T/J 3,785,900 0 B 0 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 7,700 385,000 5 29.762 50 T/J 876,500 0 B 0 374 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,861,300 213,464,200 115 247.456 115 T/J 668,100 114 B 510,000 375 KRAH Grand Kartech Tbk. --U4---2 480 460 448 460 -20 1,100 498,800 3 167.273 460 T/J 6,400 458 B 500 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 294 268 280 -4 93,781,100 26,248,605,600 4,231 34.810 282 J 497,800 280 T/B 635,300 377 KREN Kresna Graha Investama Tbk. --U9---1 179 175 167 167 -12 7,059,500 1,179,483,900 452 1,737.412 167 T/J 45,307,800 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 268 288 252 252 -16 38,100 9,892,600 19 64.615 268 J 65,700 252 T/B 5,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 32,001,700 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---2 368 368 360 360 -8 13,500 4,952,200 7 173.077 358 J 10,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,800 90,000 4 7.806 50 T/J 19,429,200 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 6,000 5,100 6,000 1,000 1,400 7,850,000 9 99.174 6,100 J 1,200 5,400 B 500 384 LINK Link Net Tbk. --M9---1 2,630 2,620 2,460 2,570 -60 990,700 2,538,446,000 876 160.625 2,580 J 800 2,560 B 124,700 385 LION Lion Metal Works Tbk. --U3---1 246 246 246 246 0 28,200 6,937,200 5 154.069 250 J 100 246 T/B 500 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 10,200 510,000 2 15.714 50 T/J 1,096,300 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 79 84 0 43,400 3,584,300 23 12.257 83 J 100 80 B 200 388 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 264 J 500 236 B 1,100 389 LPCK Lippo Cikarang Tbk --U6---1 760 755 710 750 -10 401,700 294,135,500 154 84.560 755 J 55,100 750 T/B 13,400 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 3,800 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 204 204 198 198 -6 6,700 1,342,600 5 90.316 212 J 10,000 198 T/B 7,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 182 182 170 173 -9 21,410,300 3,719,741,400 2,073 55.865 174 J 101,600 173 T/B 218,000 393 LPLI Star Pacific Tbk --U9---2 74 72 72 72 -2 100 7,200 1 2.221 75 J 200 72 T/B 900 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 395 LPPS Lippo Securities Tbk. --U8---2 70 78 66 73 3 17,700 1,297,100 20 4.958 73 T/J 2,900 72 B 5,100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 150 150 150 2 500 75,000 1 16.667 150 T/J 299,700 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 815 735 795 5 36,646,200 28,533,948,000 2,340 205.161 800 J 244,600 795 T/B 3,179,400 398 LTLS Lautan Luas Tbk. CDU9---1 480 492 458 490 10 2,287,400 1,103,197,800 531 173.213 490 T/J 264,600 488 B 29,200 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 376 322 336 18 3,478,100 1,193,164,800 1,201 117.483 340 J 161,000 336 T/B 133,100 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 44,749,500 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 570 585 540 580 10 10,710,500 6,063,137,000 1,062 329.545 585 J 215,000 580 T/B 608,700 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,100 205,000 2 6.835 50 T/J 408,725,400 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 2,550 2,610 2,380 2,560 10 4,508,100 11,125,965,000 1,097 121.905 2,580 J 5,000 2,560 T/B 6,900 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 3,000 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 765 735 750 -30 25,690,700 19,345,528,000 3,214 1,203.563 755 J 54,300 750 T/B 440,100 408 MARI Mahaka Radio Integra Tbk. --M9---2 112 111 105 111 -1 239,400 25,757,000 23 148.000 112 J 15,000 105 B 16,900 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 464 460 464 0 3,423,500 1,583,088,800 219 928.000 464 T/J 100,000 462 B 48,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 510 510 478 505 -5 3,000 1,466,700 13 359.073 505 T/J 9,800 476 B 300 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,625 6,050 6,625 575 1,400 9,072,500 5 3,012.226 0 J 0 6,625 T/B 69,900 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,460 1,500 -60 74,700 112,175,500 70 115.385 1,550 J 23,700 1,500 T/B 18,500 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 300 316 6 586,200 181,185,600 110 19.750 316 T/J 158,600 314 B 2,000 414 MBTO Martina Berto Tbk. --U5---1 60 64 56 57 -3 39,300 2,224,500 22 7.703 59 J 200 57 T/B 10,500 415 MCAS M Cash Integrasi Tbk. --U9---2 1,290 1,320 1,200 1,280 -10 4,234,000 5,375,944,500 390 92.419 1,280 T/J 48,600 1,275 B 25,600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 113 116 -1 1,638,900 189,476,300 131 104.043 118 J 68,000 116 T/B 615,500 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,385,100 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,350 1,260 1,300 -15 41,802,200 54,002,082,500 3,379 338.990 1,300 T/J 1,152,400 1,295 B 200 419 MDKI Emdeki Utama Tbk. --U3---2 137 155 128 155 18 64,800 9,319,700 40 36.273 155 T/J 9,100 150 B 300 420 MDLN Modernland Realty Tbk. --M6---1 71 73 67 72 1 95,105,500 6,614,297,100 1,638 21.368 73 J 1,719,100 72 T/B 4,705,100 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 83,300,300 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 470 438 470 0 74,368,200 33,587,801,400 4,222 827.800 472 J 514,700 470 T/B 882,200 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 4,665.131 6,400 T/J 9,800 6,125 B 200 424 MERK Merck Tbk. --U5---2 2,630 2,790 2,500 2,740 110 111,400 283,461,000 98 7,224.405 2,740 T/J 56,900 2,730 B 500 425 META Nusantara Infrastructure Tbk. --U7---1 111 117 104 104 -7 130,900 13,669,300 42 31.508 107 J 20,400 105 B 47,800 426 MFIN Mandala Multifinance Tbk. --U8---2 785 850 775 850 65 5,800 4,582,500 9 871.795 850 T/J 16,800 790 B 6,500 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 480 480 480 0 1,100 528,000 3 240.000 505 J 1,000 484 B 200 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 695 700 675 700 5 2,448,900 1,673,137,500 178 311.111 700 T/J 47,000 685 B 27,600 430 MICE Multi Indocitra Tbk. --U9---2 304 308 290 308 4 5,100 1,480,800 2 62.857 308 T/J 13,900 300 B 200 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 100 144,000 1 523.636 1,440 T/J 1,800 0 B 0 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,430 2,320 2,380 -70 10,391,900 24,663,688,000 2,293 140.125 2,380 T/J 593,800 2,370 B 100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 921,200 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 5,372,700 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 0 600 30,000 1 125.000 50 T/J 11,515,600 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 10,650 10,650 10,400 10,525 -125 100,000 1,050,990,000 67 67,038.217 10,650 J 15,000 10,375 B 1,000 439 MLIA Mulia Industrindo Tbk --U3---2 505 505 492 500 -5 7,516,400 3,748,523,100 332 83.507 500 T/J 141,000 494 B 1,300 440 MLPL Multipolar Tbk. --M9---1 55 55 52 52 -3 4,104,400 217,926,600 153 5.964 53 J 107,000 52 T/B 3,605,100 441 MLPT Multipolar Technology Tbk. --U9---1 1,175 1,095 1,095 1,095 -80 11,100 12,154,500 27 228.125 1,095 T/J 3,314,500 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 159 163 150 163 4 334,200 53,138,700 74 27.863 164 J 15,900 163 T/B 45,400 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,050 1,030 1,030 -70 39,100 40,390,000 16 177.586 1,050 J 8,000 1,030 T/B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 490 488 466 480 -10 4,719,300 2,258,797,000 871 32.000 480 T/J 3,479,500 478 B 106,900 446 MPOW Megapower Makmur Tbk. --U7---2 62 62 58 58 -4 120,100 7,008,200 24 29.000 58 T/J 17,800 0 B 0 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 120 116 117 -3 753,500 88,656,900 89 49.191 119 J 2,200 117 T/B 691,700 448 MPRO Maha Properti Indonesia Tbk. --U6---2 710 880 670 880 170 2,900 1,977,500 3 800.000 875 J 2,600 870 B 200 449 MRAT Mustika Ratu Tbk. --U5---1 144 140 134 134 -10 209,600 28,091,000 55 20.615 134 T/J 2,526,200 0 B 0 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 3,000 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 300 302 296 300 0 243,500 72,698,000 58 60.000 300 T/J 78,900 298 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,105 1,150 1,150 1,150 45 100 115,000 1 75.658 1,145 J 20,100 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,415 1,310 1,415 10 599,900 811,968,000 273 2,547.346 1,415 T/J 6,100 1,405 B 100 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 155,572,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 398 J 200,000 360 B 500 456 MTPS Meta Epsi Tbk. --U7---2 143 152 135 149 6 22,600 3,167,600 17 46.562 155 J 500 141 B 10,200 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 214 200 200 200 -14 600 120,000 2 51.249 200 T/J 99,600 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 60 50 50 0 91,700 4,740,800 18 50.000 52 J 400 50 T/B 85,500 460 MYOH Samindo Resources Tbk. --U2---1 1,075 1,100 1,030 1,100 25 63,300 67,741,500 47 131.019 1,100 T/J 27,700 1,070 B 200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,270 2,160 2,270 -30 3,234,400 7,211,955,000 968 11,355.678 2,270 T/J 16,900 2,260 B 2,800 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 54 54 0 100 5,400 1 8.117 53 J 11,200 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 192 186 184 186 -6 3,100 574,900 7 180.583 192 J 12,000 186 T/B 5,000 466 NATO Nusantara Properti Internasional Tbk. --U9---2 302 282 282 282 -20 293,900 82,879,800 46 273.786 282 T/J 3,039,900 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 141 149 135 135 -6 8,800 1,197,400 4 80.357 135 T/J 12,000 134 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,380 1,380 1,285 1,330 -50 284,500 381,749,500 80 71.892 1,375 J 4,000 1,330 T/B 2,700 469 NICK Charnic Capital Tbk. --U9---2 320 326 326 326 6 100 32,600 1 163.000 320 J 5,000 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 474 452 470 -14 2,903,000 1,335,737,400 864 144.615 472 J 44,400 470 T/B 800 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 140 142 140 142 2 35,100 4,914,200 3 135.238 142 T/J 100 132 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 715 710 705 705 -10 195,000 138,131,000 38 854.297 705 T/J 800 700 B 159,200 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,200 1,761,000 6 213.333 800 T/J 100 745 B 400 475 NRCA Nusa Raya Cipta Tbk. --U6---1 358 352 336 348 -10 492,200 172,065,000 46 40.941 350 J 202,800 348 T/B 95,200 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 76,831,700 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 172 210 172 173 1 29,000 5,065,900 16 78.636 193 J 300 173 T/B 8,500 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 47,600 16,184,000 1 178.947 340 T/J 1,900 336 B 300 479 OCAP Onix Capital Tbk. --U9---2 152 162 162 162 10 100 16,200 1 81.000 142 J 6,400 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 105 91 91 -6 4,690,400 441,413,200 356 227.676 91 T/J 1,779,100 0 B 0 481 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---2 100 100 98 99 -1 713,200 70,290,700 132 73.333 100 J 196,800 99 T/B 50,600 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,659,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 200 190 190 190 -10 300 57,000 3 51.931 190 T/J 100 186 B 900 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 75 75 75 -5 603,800 45,285,000 84 75.000 75 T/J 9,379,800 0 B 0 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 66 70 0 2,900 196,800 9 64.815 70 T/J 21,500 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 97 97 92 94 -3 1,704,200 159,206,900 86 56.399 95 J 172,300 94 T/B 32,600 488 PANS Panin Sekuritas Tbk. --U8---1 865 890 805 855 -10 16,000 13,466,500 30 621.818 870 J 9,400 855 T/B 10,000 489 PBID Panca Budi Idaman Tbk. CDU3---1 950 950 915 915 -35 618,000 570,300,000 250 107.647 920 J 4,000 915 T/B 18,900 490 PBRX Pan Brothers Tbk. --M4---1 252 252 236 246 -6 1,220,300 291,624,800 79 435.398 252 J 35,300 246 T/B 711,900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 10,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 216 216 216 0 100 21,600 1 144.000 216 T/J 900 204 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 440 420 440 -10 3,100 1,304,000 4 220.000 438 J 1,100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 130 0 0 130 0 0 0 0 280.862 134 J 300 122 B 5,300 495 PEHA Phapros Tbk. --U5---1 1,045 1,045 975 1,030 -15 125,900 125,245,500 82 85.977 1,030 T/J 45,200 995 B 2,600 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 94 89 94 5 1,700 158,800 5 117.500 94 T/J 114,000 81 B 100,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 264 264 246 246 -18 400 100,200 3 328.000 246 T/J 74,700 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 288 298 268 268 -20 1,363,500 367,191,800 215 41.231 276 J 2,500 268 T/B 2,500 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 535 480 535 39 256,500 128,092,800 81 104.390 530 J 1,100 500 B 100 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 1 12.500 50 T/J 1,223,600 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 0 800 1,880,000 4 975.144 2,430 J 100 2,350 T/B 200 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 124 124 -1 10,900 1,361,700 6 99.200 125 J 18,700 124 T/B 1,099,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 770 770 725 755 -15 4,159,100 3,125,649,000 389 1,257.076 770 J 125,700 755 T/B 706,300 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,400 1,020,000 5 50.000 50 T/J 22,840,300 0 B 0 507 PNIN Paninvest Tbk. --U8---1 785 795 765 775 -10 291,500 225,224,000 57 824.117 775 T/J 24,200 770 B 500 508 PNLF Panin Financial Tbk. --M8K--1 180 181 172 180 0 11,299,600 2,002,891,800 901 194.553 181 J 164,500 180 T/B 192,300 509 PNSE Pudjiadi & Sons Tbk. --U9---2 545 590 590 590 45 100 59,000 1 294.800 535 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 54 60 54 57 3 332,200 18,753,400 59 42.222 56 J 10,000 54 B 20,900 511 POLI Pollux Investasi Internasional Tbk. --U6---2 920 995 870 965 45 7,600 7,034,500 27 59.021 965 T/J 900 960 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,925 7,275 6,450 6,450 -475 621,600 4,084,702,500 795 1,048.780 6,450 T/J 6,600 0 B 0 513 POLU Golden Flower Tbk. --U4---2 800 800 790 790 -10 600 475,000 2 274.306 790 T/J 4,800 745 B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 21,000 1,050,000 2 0.429 50 T/J 786,300 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---2 630 600 600 600 -30 300 180,000 2 112.150 595 J 200 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 16,582,900 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 640 640 600 635 -5 905,200 560,253,500 171 42.333 640 J 135,200 635 T/B 39,200 519 PPRE PP Presisi Tbk. --U7---1 183 183 171 183 0 23,969,100 4,253,242,000 2,989 42.558 184 J 44,800 183 T/B 263,400 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 10,116,400 505,820,000 312 108.108 50 T/J 43,456,900 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 179 178 178 -2 10,500 1,879,000 2 100.208 168 J 4,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,090 3,150 0 11,800 36,704,000 29 48.462 3,150 T/J 1,600 3,100 B 1,100 523 PRIM Royal Prima Tbk. --U9---2 280 280 264 264 -16 1,900 525,400 5 52.800 280 J 203,800 266 B 300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 187 178 183 -4 13,272,700 2,411,202,700 1,195 593.712 184 J 85,300 182 B 707,700 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 133 127 127 16 900 116,100 5 12.700 121 J 100 120 B 200 526 PSGO Palma Serasih Tbk. --U1---2 93 104 96 102 9 10,200 990,900 22 97.143 102 T/J 16,200 96 B 300 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 26,939,200 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 169 158 165 -4 1,291,800 209,200,600 88 122.222 166 J 75,500 165 T/B 38,200 529 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 530 PTIS Indo Straits Tbk. --U7---1 189 194 176 186 -3 21,200 3,740,800 13 19.579 187 J 100 182 B 300 531 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 532 PTPW Pratama Widya Tbk. --U7---2 925 930 915 930 5 2,453,500 2,253,793,500 248 143.077 930 T/J 166,100 925 B 41,400 533 PTRO Petrosea Tbk. --M2---1 1,280 1,290 1,215 1,285 5 560,100 700,748,500 268 1,028.000 1,285 T/J 70,400 1,280 B 9,400 534 PTSN Sat Nusapersada Tbk --M4---1 186 242 173 192 6 94,162,700 20,028,742,300 7,771 99.311 193 J 8,200 192 T/B 94,300 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 258 314 246 246 -12 1,400 378,600 14 30.683 246 T/J 4,700 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 75 70 72 -3 319,632,500 22,655,974,600 47,520 68.571 72 T/J 7,935,200 71 B 6,491,500 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 104 88 95 1 6,095,400 598,601,800 719 31.667 96 J 202,000 95 T/B 35,000 539 PWON Pakuwon Jati Tbk. --M6B3-1 434 468 414 454 20 328,296,400 145,869,550,200 12,558 1,750.260 456 J 124,200 454 T/B 28,515,000 540 PYFA Pyridam Farma Tbk --U5---2 575 575 535 535 -40 841,700 451,551,500 130 524.304 545 J 10,300 535 T/B 8,300 541 PZZA Sarimelati Kencana Tbk. --U9---1 800 800 745 795 -5 579,300 445,505,500 249 72.273 800 J 20,100 795 T/B 54,800 542 RAJA Rukun Raharja Tbk. --M7---1 99 103 94 100 1 7,193,300 705,296,800 878 343.501 100 T/J 80,800 99 B 145,000 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 620 540 600 20 36,931,900 21,539,491,000 4,274 375.000 605 J 158,700 600 T/B 1,166,200 544 RANC Supra Boga Lestari Tbk. --U9---1 382 0 0 382 0 0 0 0 76.400 376 J 55,800 0 B 0 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 68,100 3,405,000 2 15.994 50 T/J 5,059,800 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,000 0 0 5,000 0 0 0 0 263.409 5,000 J 400 4,880 B 1,100 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 58 53 56 0 32,991,200 1,835,815,400 1,197 56.000 57 J 7,594,400 55 B 1,245,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 312 268 312 24 6,400 1,992,400 7 144.000 312 T/J 500 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 94 98 0 88,100 8,314,100 11 15.565 97 J 2,000 96 B 1,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 200 199 199 0 6,700 1,333,400 7 81.541 199 T/J 5,400 192 B 1,200 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 430 2 402,200 172,507,200 131 263.804 430 T/J 5,600 428 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 230 232 -8 1,500 350,200 5 1,815.336 258 J 3,000 232 T/B 12,200 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 65,400 3,270,000 2 79.834 51 J 98,500 50 T/B 110,700 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 178 169 169 -12 12,600 2,148,300 11 169.000 180 J 2,000 169 T/B 3,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,180 1,220 0 747,300 911,045,500 88 478.431 1,225 J 300 1,205 B 100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 166 160 165 0 16,700 2,769,900 10 66.000 166 J 82,500 154 B 10,100 558 SAFE Steady Safe Tbk --U7---2 190 191 190 190 0 289,600 55,107,900 59 19.129 190 T/J 2,400 178 B 5,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 97 93 94 1 10,270,900 965,597,800 53 117.500 94 T/J 189,000 93 B 28,800 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 394 398 386 388 -6 236,100 92,200,400 43 323.333 388 T/J 20,400 386 B 47,200 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,815 J 21,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 78,300 3,915,000 3 42.735 50 T/J 461,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 106 101 106 2 7,416,600 768,559,000 605 100.952 106 T/J 39,100 105 B 10,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,250 9,125 9,225 0 13,700 126,230,000 29 5,951.613 9,225 T/J 8,800 9,175 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 566 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 0 300 15,000 1 27.536 50 T/J 1,633,700 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 91 95 -2 22,800 2,175,000 9 63.414 97 J 1,100 94 B 900 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 730 735 -45 4,800 3,577,500 11 822.102 735 T/J 1,200 730 B 1,400 570 SFAN Surya Fajar Capital Tbk. --U9---2 645 660 650 660 15 13,300 8,764,500 17 351.064 665 J 3,200 640 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,150 2,200 10 186,100 409,257,000 23 94.017 2,200 T/J 2,086,700 2,190 B 1,100 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,650 3,650 3,650 170 200 730,000 1 169.618 3,980 J 1,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 530 530 494 505 -25 448,500 226,823,200 175 360.714 505 T/J 1,700 498 B 10,900 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,225 1,155 1,210 -20 7,258,700 8,733,343,000 2,610 208.621 1,215 J 2,500 1,210 T/B 191,300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,450 5,525 -75 16,400 90,582,500 42 62.750 5,575 J 3,600 5,500 B 6,100 576 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---1 224 224 212 220 -4 9,040,800 1,970,399,600 453 20.000 224 J 69,800 220 T/B 500,300 578 SINI Singaraja Putra Tbk. --U3---2 640 635 600 635 -5 15,600 9,370,500 8 587.963 600 J 39,400 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 2,500 3,125,000 3 1.389 1,245 J 100 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 364 J 1,000 344 B 300 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 1,100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 492 500 470 480 -12 2,178,800 1,055,594,600 93 68.571 486 J 300,000 480 T/B 20,200 583 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 5,050 5,300 5,025 5,050 0 245,400 1,250,742,500 43 4,391.304 5,100 J 300 5,050 T/B 100 585 SMAR Smart Tbk. --U1---2 2,860 2,850 2,800 2,800 -60 14,700 41,452,000 17 925.131 2,970 J 200 2,800 T/B 300 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 304 302 284 296 -8 11,020,100 3,215,159,200 1,339 52.857 298 J 176,700 296 T/B 466,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,050 1,000 1,040 -25 47,900 49,182,500 37 1,256.039 1,045 J 3,500 1,040 T/B 1,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 0 0 100 0 0 0 0 12.670 98 J 22,800 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 157 159 156 158 1 111,400 17,617,900 33 634.080 159 J 7,100 158 T/B 1,000 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,450 9,050 9,400 -50 3,234,600 30,296,417,500 2,350 3,270.930 9,425 J 10,400 9,400 T/B 491,100 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 175 194 175 194 19 306,400 53,669,100 9 100.518 192 J 2,000 186 B 100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 15,000 14,000 15,000 1,000 1,900 27,500,000 11 1,118.176 15,000 T/J 500 14,800 B 300 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 0 0 85 0 0 0 0 198.858 83 J 150,100 81 B 5,800 594 SMRA Summarecon Agung Tbk. --M6K--1 600 630 560 625 25 100,287,800 59,453,495,500 5,481 1,026.947 630 J 257,200 625 T/B 130,800 595 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 1,060 1,040 1,000 1,020 -40 4,764,200 4,832,059,500 1,181 2,724.432 1,030 J 30,700 1,020 T/B 64,500 597 SOCI Soechi Lines Tbk. --M7---1 128 128 120 128 0 23,675,000 2,898,087,700 986 23.273 128 T/J 352,800 127 B 80,400 598 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 128,900 364 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 190 190 190 -9 300 57,000 2 115.152 190 T/J 2,000 0 B 0 601 SPMA Suparma Tbk. --U3---1 260 278 278 278 18 600 166,800 2 124.619 278 T/J 9,500 262 B 100 602 SPTO Surya Pertiwi Tbk. --M9K--2 505 515 496 510 5 21,400 10,723,300 28 43.966 525 J 54,500 510 T/B 300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 180 190 0 1,763,400 335,659,300 379 107.968 190 T/J 135,300 189 B 139,900 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 126 130 125 125 -1 78,800 9,856,500 12 133.403 127 J 500 125 T/B 30,100 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 186 175 185 -3 57,946,300 10,478,136,700 2,787 77.083 186 J 1,077,600 185 T/B 2,065,000 606 SRSN Indo Acidatama Tbk --U3---1 56 56 53 56 0 1,114,400 60,747,000 88 10.199 56 T/J 1,020,000 55 B 61,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,830 2,780 2,830 0 144,300 405,862,000 94 51.455 2,830 T/J 242,200 2,790 B 1,700 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 364 376 340 366 2 49,397,000 17,535,251,200 2,390 150.154 366 T/J 4,210,600 364 B 98,700 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 850 850 820 825 -25 7,681,600 6,480,456,000 315 123.134 830 J 4,000 825 T/B 34,200 610 SSTM Sunson Textile Manufacture Tbk --U4---2 575 695 630 630 55 2,000 1,304,000 9 148.235 620 J 1,800 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 132 137 0 200 26,900 2 134.314 137 T/J 239,900 136 B 100,000 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 100 677,500 1 4,003.427 6,775 T/J 1,400 6,400 B 1,300 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,365,700 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 4,850 4,850 4,850 950 100 485,000 1 148.957 4,870 J 100 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 95 87 92 -1 2,219,200 208,067,300 144 57.500 93 J 1,500 91 B 100 618 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,000 244 B 2,000 619 TAMA Lancartama Sejati Tbk. --U6---2 168 167 167 167 -1 2,500 417,500 2 95.429 167 T/J 7,500 158 B 30,200 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 87 82 81 81 -6 1,493,300 121,032,300 107 740.064 81 T/J 17,359,000 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 0 0 50 0 0 0 0 8.929 50 J 44,879,100 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,095 1,065 1,090 0 32,132,900 34,859,073,000 1,680 269.136 1,095 J 276,100 1,090 T/B 963,700 624 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 488 515 -5 10,421,800 5,342,025,200 866 117.272 520 J 9,900 515 T/B 1,642,900 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 740 740 740 45 100 74,000 1 104.965 725 J 900 655 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,925 7,975 7,700 7,975 50 1,500 11,605,000 6 782.231 7,975 T/J 900 7,725 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,700 4,700 4,400 4,670 -30 12,776,000 57,539,793,000 9,099 3,384.058 4,670 T/J 14,600 4,660 B 2,100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 105 84 92 2 54,351,700 5,134,074,900 3,657 40.351 93 J 2,000 92 T/B 2,529,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,700 1,560 B 1,500 630 TECH Indosterling Technomedia Tbk. --U9---2 224 222 210 210 -14 247,800 52,148,000 64 131.250 210 T/J 4,751,500 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---2 148 159 138 158 10 162,700 24,103,100 27 87.778 158 T/J 22,000 150 B 3,500 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 488 J 3,000 0 B 0 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,225 J 200 5,800 B 200 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 67 63 67 0 1,484,300 97,326,800 159 33.500 67 T/J 120,900 65 B 113,000 636 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 200 39,200 1 98.000 210 J 9,600 196 T/B 9,800 637 TINS Timah Tbk. --M2K--1 580 590 540 590 10 20,424,300 11,653,830,000 1,446 301.486 590 T/J 273,200 585 B 55,600 638 TIRA Tira Austenite Tbk --U9---2 280 278 262 278 -2 2,400 665,600 4 124.768 278 T/J 18,300 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 54 J 23,600 51 B 30,000 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,880 4,500 4,800 -20 15,404,500 73,100,709,000 5,201 296.776 4,810 J 4,200 4,800 T/B 298,700 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,080 2,970 3,030 -50 260,087,300 787,473,296,000 29,218 1,592.348 3,040 J 1,835,900 3,030 T/B 9,695,500 642 TMAS Temas Tbk. --M7---1 112 114 105 114 2 4,504,100 492,444,000 267 262.202 114 T/J 1,262,500 110 B 4,700 643 TMPO Tempo Intimedia Tbk. --U9---2 157 152 147 152 -5 10,700 1,574,600 6 52.803 155 J 3,000 152 T/B 600 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 270 222 260 38 6,500 1,490,200 12 173.333 240 J 2,000 210 B 400 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 390 388 380 388 -2 35,400 13,733,200 11 81.877 388 T/J 10,000 370 B 100 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 96,000 4,800,000 342 80.475 50 T/J 32,780,100 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 292 292 280 288 -4 4,688,500 1,343,255,200 458 103.513 290 J 87,500 288 T/B 265,500 648 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 212 220 2 193,500 42,253,200 23 713.660 220 T/J 30,600 216 B 44,800 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 950 1,015 0 59,909,500 60,270,534,000 8,375 4,834.945 1,015 T/J 2,886,000 1,010 B 18,500 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 7,000 6,625 6,725 -275 1,862,400 12,516,260,000 812 1,555.219 6,725 T/J 44,300 6,700 B 52,300 651 TPMA Trans Power Marine Tbk. --U7---2 298 280 280 280 -18 1,200 336,000 2 121.739 298 J 6,400 286 B 1,700 652 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 118 118 118 -8 200 23,600 2 118.910 118 T/J 100 0 B 0 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 276 268 274 -4 11,080,800 3,012,732,600 999 137.000 276 J 635,100 274 T/B 60,500 656 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---2 234 254 254 254 20 100 25,400 1 84.667 232 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 0 B 0 659 TRUK Guna Timur Raya Tbk. --U7---2 104 103 102 103 -1 193,200 19,726,400 40 44.783 103 T/J 101,000 102 B 44,100 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 330 330 -20 400 136,000 3 388.235 330 T/J 200 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,265 1,310 0 113,600 145,871,500 44 233.695 1,310 T/J 26,400 1,300 B 3,300 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,880 2,880 2,880 30 5,000 14,400,000 3 74.805 2,880 T/J 19,200 2,750 B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,410 1,420 10 35,100 49,822,500 6 3,155.556 1,420 T/J 130,600 1,400 B 2,000 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,475 1,430 1,465 0 300,100 437,202,000 366 97.667 1,465 T/J 449,500 1,450 B 2,000 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,555 1,540 1,450 1,535 -20 1,326,800 1,970,192,500 581 2,976.190 1,535 T/J 48,500 1,525 B 11,300 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,240 3,200 3,200 3,200 -40 600 1,920,000 3 118.515 3,200 T/J 700 3,150 B 300 667 UNIT Nusantara Inti Corpora Tbk --U4---2 162 172 151 153 -9 10,400 1,579,600 9 3.798 153 T/J 3,600 0 B 0 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 59 54 57 -1 341,200 19,281,100 72 2.707 59 J 14,400 57 T/B 26,200 669 UNTR United Tractors Tbk. --M9BX-1 16,450 16,825 15,700 16,450 0 4,397,300 71,512,370,000 4,373 19,583.333 16,450 T/J 2,300 16,425 B 2,200 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 8,000 8,200 0 10,835,600 88,301,042,500 4,293 209,933.436 8,200 T/J 1,679,200 8,175 B 47,400 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 156,500 258,202,500 13 137.500 1,650 T/J 42,600 1,645 B 400 672 VICO Victoria Investama Tbk. --U8---1 90 90 84 85 -5 992,500 84,107,700 31 68.000 87 J 50,000 85 T/B 104,100 673 VINS Victoria Insurance Tbk. --U8---2 109 112 108 111 2 10,600 1,147,100 7 105.714 111 T/J 49,800 108 B 1,500 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 52,780,200 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 214 206 200 206 -8 294,900 58,986,600 86 91.125 208 J 10,100 200 B 100 676 VRNA Verena Multi Finance Tbk. --U8---2 100 98 93 98 -2 200 19,100 2 98.875 117 J 2,500 97 B 100 677 WAPO Wahana Pronatural Tbk. --U9---2 71 81 67 67 -4 12,900 875,600 10 38.286 67 T/J 7,500 0 B 0 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 183 167 183 5 18,139,600 3,164,883,200 1,213 63.103 184 J 139,000 183 T/B 742,400 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 93 89 87 89 -4 395,200 34,635,500 111 38.852 89 T/J 53,500 88 B 2,700 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 615 J 100 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 140 134 139 0 3,720,700 515,318,600 197 21.385 139 T/J 2,500 138 B 185,700 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 683 WINS Wintermar Offshore Marine Tbk. --U7---1 86 87 80 83 -3 104,600 8,369,600 20 22.446 83 T/J 14,700 80 B 1,200 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 196 200 190 200 4 43,400 8,378,900 25 30.321 200 T/J 6,300 193 B 1,700 685 WOOD Integra Indocabinet Tbk. --M5K--1 330 332 308 326 -4 26,932,100 8,687,294,200 1,547 125.385 328 J 148,700 326 T/B 8,800 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 166,300 8,315,000 24 11.111 50 T/J 2,567,300 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 162 172 0 106,099,400 18,091,670,700 2,811 35.102 172 T/J 2,083,300 171 B 806,900 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 689 WTON Wijaya Karya Beton Tbk. --M3K--1 268 274 252 272 4 19,549,600 5,146,165,000 1,046 46.102 274 J 156,800 272 T/B 519,400 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 25,600 1,280,000 6 13.298 50 T/J 2,127,200 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 585 545 545 545 -40 500 272,500 2 100.000 545 T/J 24,600 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 200 187 187 -11 200 38,700 2 88.716 185 J 15,900 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 55 50 50 0 112,600 5,711,600 34 28.960 51 J 39,200 50 T/B 600 694 ZINC Kapuas Prima Coal Tbk. --U2---2 145 149 139 149 4 114,441,300 16,335,044,900 1,133 531.175 149 T/J 975,100 148 B 216,900 695 ZONE Mega Perintis Tbk. --U4---2 408 410 406 410 2 111,700 45,498,400 38 137.584 408 J 500 404 B 500 Total 8,088,499,100 8,789,215,734,000 674,826 4,218,646,300 247,879,000 Jakarta, 12 June 2020 Trading Division