List of Securities Quotation: Date: Monday, 15 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 8,275 8,400 7,875 7,925 -350 2,403,600 19,404,047,500 1,804 643.807 7,950 J 29,200 7,925 T/B 17,600 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 4,368,400 218,817,400 154 87.719 51 J 2,963,000 50 T/B 1,790,100 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 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 1,100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 6 ACST Acset Indonusa Tbk. --U6---1 256 262 248 250 -6 930,500 235,939,000 171 10.499 250 T/J 900 248 B 92,700 7 ADES Akasha Wira International Tbk. --U5---2 825 825 805 810 -15 45,900 37,262,000 37 42.078 820 J 500 810 T/B 1,100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 620 635 590 600 -20 29,203,700 17,837,329,500 2,852 471.205 600 T/J 583,700 595 B 414,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,025 6,825 6,875 -25 282,300 1,942,880,000 255 295.699 6,900 J 10,100 6,875 T/B 21,100 10 ADMG Polychem Indonesia Tbk --U3---1 101 116 103 103 2 9,071,300 986,872,000 671 9.194 104 J 8,400 103 T/B 74,700 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 480 J 400 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 480 480 470 476 -4 329,100 156,371,200 55 43.273 476 T/J 300 470 B 59,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 117 117 -4 11,700,800 1,398,581,500 796 191.151 118 J 55,100 117 T/B 84,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 105 99 102 -1 38,600 3,848,800 19 92.727 105 J 65,300 100 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 2,100 105,100 4 188.516 50 T/J 116,300 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 3,249,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 390 328 390 38 3,000 1,007,800 6 51.445 388 J 2,200 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,410 2,460 2,320 2,360 -50 12,394,200 29,871,282,000 1,430 1,880.913 2,360 T/J 23,600 2,350 B 102,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 234 286 230 286 52 1,381,200 345,316,400 102 143.000 286 T/J 5,400 284 B 13,000 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 376 376 -20 200 77,200 2 275.573 394 J 700 376 T/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---2 220 210 210 210 -10 100 21,000 1 32.308 230 J 10,000 210 T/B 1,300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 394 394 -2 500 197,200 2 196.846 388 J 1,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 270 280 -10 27,600 7,599,400 16 266.667 278 J 7,900 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 199 199 0 308,000 61,292,000 19 180.909 200 J 126,800 199 T/B 40,900 29 AMAR Bank Amar Indonesia Tbk. --U8---2 346 364 338 338 -8 274,200 96,145,800 94 194.253 340 J 1,000 338 T/B 29,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,960 3,320 3,300 3,300 340 700 2,312,000 5 134.694 3,300 T/J 1,200 3,000 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 396 372 372 -26 2,200 820,800 5 290.625 372 T/J 2,300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 11,800 1,960 B 1,600 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 835 790 800 -35 744,600 595,367,500 616 2,041.389 800 T/J 400 795 B 40,300 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,200 160,000 6 125.000 50 T/J 15,700,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 460 482 482 482 22 100 48,200 1 40.167 498 J 100 484 B 200 36 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 113 123 110 117 4 159,900 18,203,200 71 7.490 117 T/J 8,700 113 B 141,500 38 APIC Pacific Strategic Financial Tbk. --U8---2 970 980 950 965 -5 14,395,700 13,916,432,000 2,696 1,026.421 965 T/J 113,800 955 B 30,000 39 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 208 J 15,100 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 120 133 120 133 13 800 100,300 3 110.833 128 J 5,000 117 B 5,900 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 121 110 110 -6 23,729,600 2,740,119,300 997 30.137 111 J 49,400 110 T/B 1,228,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 785 B 100 43 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 18,900 11,042,000 10 40.000 600 T/J 26,800 590 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 920 860 860 860 -60 3,800 3,268,000 6 364.407 860 T/J 1,001,400 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---1 384 386 384 384 0 4,900 1,881,800 9 2,609.937 386 J 4,500 384 T/B 100 47 ARTA Arthavest Tbk --U9---2 318 296 296 296 -22 100 29,600 1 171.704 316 J 100 302 B 1,200 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 1,300 1,320 1,210 1,260 -40 277,200 352,618,000 172 6,350.166 1,260 T/J 400 1,250 B 5,300 50 ASBI Asuransi Bintang Tbk. --U8---2 330 330 330 330 0 100 33,000 1 250.512 330 T/J 28,200 308 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 1,010 955 960 10 29,800 28,666,500 34 283.562 985 J 1,000 955 B 6,300 52 ASGR Astra Graphia Tbk. --U9---1 725 770 735 735 10 2,716,600 2,024,279,000 349 152.388 735 T/J 153,400 730 B 195,500 53 ASII Astra International Tbk. --M4BX-1 4,790 4,850 4,700 4,740 -50 42,880,500 204,058,617,000 10,081 3,389.661 4,750 J 57,100 4,740 T/B 33,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 131 130 123 123 -8 5,200 645,900 6 82.000 130 J 2,400 123 T/B 12,700 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,065 1,065 -5 9,400 10,036,000 10 1,972.222 1,070 J 2,100 1,065 T/B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 585 470 488 -10 39,044,600 20,356,878,200 6,609 464.762 490 J 5,000 488 T/B 346,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 135 125 125 -4 50,346,900 6,524,983,000 2,018 119.048 126 J 396,100 125 T/B 1,024,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,785 1,785 1,785 -105 400 714,000 2 696.468 1,785 T/J 100 1,780 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 416 404 404 -4 6,126,600 2,507,658,600 333 103.590 406 J 2,200 404 T/B 35,800 60 ATIC Anabatic Technologies Tbk. --U9---1 770 730 730 730 -40 200 146,000 2 104.286 720 J 10,000 0 B 0 61 AUTO Astra Otoparts Tbk. CDM4---1 890 940 900 900 10 1,806,700 1,655,025,500 524 813.964 905 J 10,500 900 T/B 100,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 100,900 5,045,000 5 50.000 50 T/J 9,410,600 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 4 57.388 50 T/J 45,345,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 406 406 400 402 -4 122,700 49,321,800 20 296.384 402 T/J 1,318,400 400 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 61 56 57 0 933,300 54,799,300 91 22.800 57 T/J 28,300 56 B 355,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 900 900 900 -25 4,000 3,600,000 3 1,125.000 900 T/J 3,800 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 1 33.333 50 T/J 1,923,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 65,423,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 0 0 570 0 0 0 0 7,392.996 570 J 600 560 B 52,900 70 BAYU Bayu Buana Tbk --U9---2 995 1,035 1,000 1,035 40 200 203,500 2 127.666 1,000 J 200 975 B 1,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,350 28,550 27,500 27,500 -850 20,168,900 563,672,867,500 15,451 15,714.286 27,525 J 12,000 27,500 T/B 1,220,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 76 83 71 75 -1 342,500 26,803,700 32 60.000 75 T/J 100 74 B 7,600 73 BBKP Bank Bukopin Tbk. --M8---1 206 208 192 198 -8 330,773,500 66,088,661,800 7,421 58.738 199 J 2,417,000 198 T/B 58,400 74 BBLD Buana Finance Tbk. --U8---2 426 426 426 426 0 800 340,800 4 169.300 418 J 200 398 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,225 1,110 1,110 10 23,000 26,611,000 31 80.435 1,150 J 1,500 1,105 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,500 4,180 4,200 -270 116,652,300 505,614,537,000 26,183 20.201 4,210 J 165,200 4,200 T/B 4,604,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,050 2,890 2,900 -130 230,766,700 682,766,465,000 43,370 3,314.286 2,910 J 272,300 2,900 T/B 2,975,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,762,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 152 147 149 -3 5,374,500 809,012,000 740 124.167 149 T/J 2,300 148 B 11,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 250 220 246 22 198,300 44,602,200 15 250.458 246 T/J 30,000 222 B 200 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 166 162 165 -1 427,800 70,475,300 55 467.926 165 T/J 54,300 164 B 60,100 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 50,300 2,515,000 2 45.455 50 T/J 2,591,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,810 2,670 2,710 -20 1,879,800 5,137,676,000 736 1.530 2,710 T/J 34,000 2,700 B 900 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 234 222 226 2 2,255,900 511,074,000 273 66.471 226 T/J 15,600 224 B 10,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 101,400 5,070,000 5 217.306 50 T/J 646,323,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 700 0 12,900 9,029,500 11 466.667 700 T/J 17,000 695 B 1,900 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 268 234 268 32 16,521,400 4,161,308,800 1,199 255.238 268 T/J 143,700 266 B 480,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 122 110 110 -7 29,616,900 3,379,469,400 1,088 64.706 111 J 300,000 110 T/B 6,377,700 91 BFIN BFI Finance Indonesia Tbk. --M8---1 300 300 290 298 -2 2,046,200 611,832,400 243 1,527.109 298 T/J 245,400 296 B 45,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 464,100 23,210,100 31 48.544 50 T/J 103,500 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 396 408 12 108,722,500 43,551,212,800 2,239 396.117 410 J 421,300 408 T/B 9,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 526,700 26,335,000 12 146.220 50 T/J 30,600,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 0 0 208 0 0 0 0 20.800 194 J 17,900 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 203,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 990 1,000 970 970 -20 165,100 161,456,500 28 548.035 975 J 54,900 970 T/B 14,600 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 44,836,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 92,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,210 1,260 1,130 1,130 -80 1,165,400 1,361,266,000 457 17.385 1,140 J 5,000 1,130 T/B 9,300 101 BISI BISI International Tbk. --U1---1 900 910 885 885 -15 52,200 46,331,500 26 442.500 890 J 7,700 880 B 6,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 785 800 765 775 -10 5,291,700 4,162,833,000 1,637 129.167 775 T/J 72,200 770 B 22,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 498 500 -5 4,540,000 2,289,407,600 1,391 116.279 500 T/J 67,100 498 B 320,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 25,000 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 85,526,100 4,367,607,600 782 3.524 51 T/J 12,600,600 50 B 83,710,900 106 BKSW Bank QNB Indonesia Tbk. --U8---2 76 76 71 71 -5 81,200 5,839,400 34 162.919 75 J 18,600 71 T/B 13,600 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 98,197,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 4,000 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 510 500 505 0 102,200 51,671,500 109 388.462 505 T/J 3,200 500 B 6,500 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 290 252 252 0 22,700 6,024,000 30 78.750 274 J 200 252 T/B 1,700 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,890 4,910 4,690 4,720 -170 84,907,300 405,486,577,000 14,539 1,422.257 4,730 J 592,900 4,720 T/B 1,632,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 52 0 25,600 1,336,300 15 10.400 53 J 1,000 52 T/B 12,200 113 BMTR Global Mediacom Tbk. --M9K--1 191 193 184 185 -6 57,964,500 10,987,925,200 3,238 150.578 185 T/J 289,500 184 B 1,308,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 292 292 284 288 -4 131,900 38,151,800 7 180.000 288 T/J 100,000 282 B 50,500 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 0.172 50 T/J 75,492,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 725 730 715 715 -10 4,740,500 3,422,394,500 521 5.279 720 J 845,400 715 T/B 55,800 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 157 157 -2 647,700 103,004,400 68 1.871 158 J 16,200 157 T/B 362,500 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 20,299,700 25,677,454,500 385 13.773 1,265 T/J 3,207,800 1,260 B 6,917,600 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,515 1,530 1,510 1,510 -5 52,422,200 79,517,873,500 1,986 1,466.019 1,525 J 1,400 1,510 T/B 113,100 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 164 172 4 2,933,900 496,016,900 38 98.286 173 J 8,000 172 T/B 7,400 121 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 750 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 80 74 77 1 3,949,200 305,009,300 598 19.250 77 T/J 91,400 76 B 265,600 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 115,500 1,185 B 302,000 124 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 0 0 80 0 0 0 0 80.000 80 J 40,200 76 B 200 126 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 600 6,225 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 302 302 -10 27,116,100 8,377,622,800 3,955 59.216 304 J 576,700 302 T/B 918,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,016,100 250,805,000 12 7.874 50 T/J 28,386,800 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,400 1,305 1,305 1,305 -95 100 130,500 1 979.142 1,305 T/J 25,000 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,195 1,235 1,190 1,205 10 42,401,200 51,209,996,500 4,576 471.200 1,205 T/J 32,700 1,200 B 464,200 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 790 740 760 0 62,235,700 47,598,970,000 2,914 148.872 765 J 219,300 760 T/B 373,000 132 BSIM Bank Sinarmas Tbk. --U8---1 490 0 0 490 0 0 0 0 334.200 480 J 2,000 464 B 600 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,520 1,380 1,465 -15 6,800 9,986,000 20 75.128 1,465 T/J 1,000 1,390 B 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,547,700 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 163 163 153 153 -10 5,400 827,200 6 510.971 160 J 1,000 0 B 0 138 BTPN Bank BTPN Tbk. --U8---1 2,120 2,150 2,050 2,100 -20 80,900 169,754,000 117 406.534 2,100 T/J 5,800 2,060 B 500 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,270 3,050 3,080 -110 11,853,100 37,486,654,000 5,922 315.897 3,090 J 21,400 3,080 T/B 25,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 86 87 0 609,600 52,966,500 36 47.152 87 T/J 123,400 86 B 155,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 805 790 800 -35 6,100 4,861,500 11 135.593 835 J 63,700 800 T/B 200 142 BULL Buana Lintas Lautan Tbk. --M7---1 208 234 200 230 22 138,102,200 29,694,809,600 4,925 22.492 230 T/J 888,400 228 B 346,200 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 954,100 47,705,000 74 2.902 50 T/J 564,609,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 58 57 57 0 20,100 1,146,100 9 43.846 62 J 500 57 T/B 1,100 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 66 70 0 28,100 1,920,000 13 66.192 70 T/J 62,000 68 B 2,000 146 BWPT Eagle High Plantations Tbk. --U1---1 84 93 81 83 -1 62,032,600 5,366,799,900 1,682 18.153 84 J 394,700 83 T/B 1,336,900 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 13,400 J 500 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 45,000 2,250,000 11 29.762 50 T/J 1,109,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 220 210 214 2 481,400 103,416,400 111 64.848 214 T/J 49,000 210 B 124,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 208 208 208 -14 300 62,400 2 104.000 208 T/J 58,900 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 304 302 304 0 4,127,600 1,250,750,400 647 295.146 306 J 280,500 304 T/B 3,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 5,900 295,000 5 28.571 50 T/J 10,041,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 35,225,000 12,273,514,400 42 675.960 430 J 50,000 350 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 482 460 480 8 6,875,800 3,279,917,000 1,158 137.143 482 J 227,500 480 T/B 202,300 155 CASS Cardig Aero Services Tbk. --U7---2 214 216 200 200 -14 2,014,900 404,131,000 206 50.000 200 T/J 7,822,100 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 202 185 191 0 15,883,800 3,084,848,700 2,444 119.375 191 T/J 600 190 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 246 248 0 703,400 173,751,400 60 99.200 248 T/J 14,300 246 B 11,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,790 1,800 1,780 1,780 -10 333,000 595,129,000 54 367.769 1,785 J 600 1,780 T/B 5,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 63 59 60 -2 3,579,200 215,401,300 114 384.000 60 T/J 244,300 59 B 1,588,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 202 189 200 5 163,500 32,455,700 34 15.650 200 T/J 10,700 196 B 10,100 161 CINT Chitose Internasional Tbk. --U5---2 258 262 248 248 -10 121,700 30,845,000 25 75.152 254 J 18,100 248 T/B 700 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,850 1,800 1,850 50 4,400 8,040,000 5 6,713.114 1,800 J 5,000 1,750 B 2,500 163 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 1,300 68,400 4 44.167 53 T/J 34,300 51 B 40,400 164 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 1,625 1,995 1,625 1,945 320 1,300 2,191,500 4 1,080.556 1,945 T/J 3,000 1,575 B 200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 454 458 450 452 -2 5,665,200 2,573,340,000 672 1,965.217 454 J 17,600 452 T/B 49,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 695 670 690 15 33,300 22,471,500 13 345.000 690 T/J 50,600 680 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 1,470 1,470 0 4,000 5,880,000 4 140.662 1,685 J 500 1,470 T/B 300 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,090,600 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---2 855 0 0 855 0 0 0 0 431.818 855 J 400 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 10,607,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,975 5,575 5,700 -100 5,877,300 34,045,852,500 3,708 25,959.831 5,700 T/J 23,500 5,650 B 4,400 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,100 205,000 3 40.000 50 T/J 6,899,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,400 120,000 3 45.455 50 T/J 197,201,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 0 0 368 0 0 0 0 185.704 368 J 300 346 B 30,500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,327,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 188 189 178 189 1 110,800 20,938,900 14 96.429 189 T/J 90,400 186 B 20,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 252 244 236 236 -16 1,114,100 263,317,600 192 188.800 236 T/J 1,018,600 0 B 0 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 685 710 645 670 -15 70,786,700 47,921,636,000 4,731 150.009 675 J 110,800 670 T/B 490,100 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 51,100 2,555,000 2 2.105 50 T/J 1,900,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 161 167 150 153 -8 42,761,300 6,719,861,500 3,699 150.000 153 T/J 44,300 152 B 51,000 186 DART Duta Anggada Realty Tbk. --U6---1 268 252 252 252 -16 5,100 1,285,200 4 46.586 252 T/J 1,700 250 B 2,200 187 DAYA Duta Intidaya Tbk. --U9---2 560 525 525 525 -35 100 52,500 1 293.132 560 J 2,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 96 96 90 93 -3 1,794,700 168,732,900 257 62.000 94 J 56,700 93 T/B 4,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,810 1,810 0 1,900 3,439,000 1 3,632.933 1,815 J 2,000 1,810 T/B 1,100 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 58,600 2,930,000 8 16.496 50 T/J 179,843,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 326 0 0 326 0 0 0 0 283.478 324 J 700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 50,000 2,500,000 2 22.222 50 T/J 17,117,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,705 J 800 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 212 234 204 204 -8 9,082,600 1,944,818,000 821 35.549 204 T/J 7,500 202 B 94,100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,420 1,500 1,400 1,455 35 235,800 341,306,000 116 49.322 1,460 J 800 1,455 T/B 2,200 196 DKFT Central Omega Resources Tbk. --M2---2 94 95 90 92 -2 2,428,100 222,150,100 202 236.322 92 T/J 92,300 91 B 19,700 197 DLTA Delta Djakarta Tbk. --U5---1 4,940 4,950 4,900 4,900 -40 15,200 74,862,000 10 29,290.454 4,950 J 1,000 4,850 B 5,000 198 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 164 166 -1 70,651,900 11,757,648,500 1,617 79.048 167 J 482,200 166 T/B 620,300 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 142 154 143 149 7 78,043,500 11,507,469,300 4,805 64.783 149 T/J 599,700 148 B 26,000 200 DMND Diamond Food Indonesia Tbk. --U5---1 995 995 950 950 -45 22,600 21,740,500 39 103.825 960 J 2,200 950 T/B 1,200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 120 141 132 141 21 5,700 798,000 4 128.182 162 J 200 145 B 15,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,340 3,100 3,150 -30 27,900 87,488,000 21 2,767.066 3,340 J 6,600 3,090 B 300 203 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 126 127 -4 14,142,000 1,813,029,600 554 171.938 127 T/J 55,400 126 B 1,170,200 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 260 270 262 270 10 200 53,200 2 87.725 270 T/J 100 262 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 90 80 90 4 10,200 817,100 6 16.364 88 J 2,200 81 B 500 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 72 73 0 190,800 13,972,500 70 41.546 73 T/J 44,900 72 B 16,300 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 360 364 356 356 -4 1,652,100 595,485,600 82 96.216 360 J 931,100 354 B 252,900 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,775 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 494 535 468 498 4 2,297,000 1,151,392,900 651 98.614 500 J 67,300 498 T/B 156,200 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 2,000 4,550 B 200 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,180 2,180 -20 5,100 11,185,000 14 802.440 2,200 J 4,200 2,180 T/B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 260 238 260 6 620,300 155,233,200 187 173.333 260 T/J 2,400 252 B 5,700 213 DYAN Dyandra Media International Tbk. --M9---1 51 54 51 52 1 3,514,000 183,968,900 168 14.857 52 T/J 34,400 51 B 519,700 214 EAST Eastparc Hotel Tbk. --M9---2 53 54 50 53 0 3,175,600 167,255,400 94 39.850 53 T/J 48,900 52 B 1,800 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 625 655 0 20,100 13,162,500 3 16.173 655 T/J 80,000 625 B 100 216 EKAD Ekadharma International Tbk. --U3---1 995 1,000 985 995 0 162,400 161,112,500 103 2,525.894 1,000 J 32,800 995 T/B 9,300 217 ELSA Elnusa Tbk. --M2K--1 226 228 216 216 -10 41,741,400 9,222,275,000 2,269 54.000 218 J 1,897,200 216 T/B 234,900 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,100 555,000 2 10.308 50 T/J 708,276,300 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 196 200 185 200 4 72,100 13,368,600 4 80.000 200 T/J 175,300 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 0 0 4,790 0 0 0 0 665.278 4,790 J 115,300 4,570 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 53 54 51 52 -1 20,678,900 1,070,746,900 261 4.335 52 T/J 77,500 51 B 5,818,900 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 83 83 -3 87,044,200 7,467,341,900 3,603 22.432 83 T/J 1,392,000 82 B 2,178,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,785 1,790 1,750 1,750 -35 1,900 3,362,000 11 1,224.384 1,750 T/J 2,500 1,730 B 2,300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 225 ERTX Eratex Djaja Tbk. --U4---2 129 134 120 128 -1 14,200 1,767,000 17 54.327 128 T/J 3,100 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 162 157 162 5 4,700 754,200 9 99.387 162 T/J 3,200 157 B 110,000 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 150 150 -8 1,327,000 202,696,000 235 279.272 153 J 37,600 150 T/B 136,800 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 89 91 0 453,500 41,439,800 74 75.833 91 T/J 9,200 89 B 10,100 229 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 51 1 27,200 1,361,100 10 20.481 51 T/J 21,900 50 B 54,900 230 ETWA Eterindo Wahanatama Tbk --U3---1 81 91 76 76 -5 471,700 36,797,100 54 6.259 79 J 50,000 76 T/B 400 231 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,620 2,490 2,530 -30 16,195,500 41,157,302,000 3,732 128.399 2,530 T/J 53,600 2,520 B 36,100 232 FAST Fast Food Indonesia Tbk. --U9---2 920 940 910 925 5 624,200 577,086,000 177 2,909.445 930 J 800 925 T/B 1,600 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 7,100 6,800 6,950 150 900 6,295,000 6 1,592.722 7,100 J 100 6,950 T/B 700 234 FILM MD Pictures Tbk. --U9---1 180 180 170 171 -9 1,509,300 263,189,400 194 81.429 174 J 4,000 171 T/B 60,300 235 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---2 116 117 112 112 -4 2,075,600 235,450,300 453 22.400 113 J 2,400 112 T/B 351,800 237 FISH FKS Multi Agro Tbk. --U9---2 2,870 0 0 2,870 0 0 0 0 2,296.000 2,860 J 100 2,800 B 300 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 54 55 0 300 16,400 3 53.922 55 T/J 61,800 54 B 600 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 750 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 128 137 120 120 -8 10,342,500 1,274,416,500 1,024 88.889 120 T/J 142,300 0 B 0 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 75 B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 2,394,800 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 88 93 3 333,300 30,138,200 53 28.209 93 T/J 71,500 89 B 4,600 244 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 64,883,100 6,378,720,300 2,881 5.333 97 J 1,675,500 96 T/B 152,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 108 105 106 -2 9,700 1,033,900 6 96.364 106 T/J 24,800 103 B 29,500 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,276,400 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 62 66 58 59 -3 8,558,500 536,801,800 2,034 36.875 59 T/J 73,800 58 B 91,900 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,500 1,500 1,500 5 2,400 3,600,000 5 1,200.000 1,500 T/J 300 1,480 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 364 364 364 364 0 100 36,400 1 808.889 358 J 20,000 340 B 200 250 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 47,200 48,525 47,250 48,350 1,150 1,269,900 61,114,647,500 3,283 1,886.829 48,350 T/J 74,800 48,325 B 200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 278 278 278 8 300 83,400 1 33.095 276 J 5,900 262 B 3,200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,765 1,720 1,650 1,710 -55 400 679,000 4 146.154 1,710 T/J 8,900 1,650 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 282 268 268 -10 17,366,600 4,756,838,000 2,959 36.026 270 J 116,900 268 T/B 204,200 255 GJTL Gajah Tunggal Tbk. --M4---1 378 386 372 374 -4 3,688,500 1,392,512,200 517 73.425 376 J 600 374 T/B 22,800 256 GLOB Global Teleshop Tbk. --U9---2 184 184 184 184 0 300 55,200 2 16.000 190 J 100 184 T/B 300 257 GLVA Galva Technologies Tbk. --U9---2 326 330 304 330 4 309,300 98,291,400 78 146.018 330 T/J 459,500 304 B 2,600 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 78 79 -4 6,491,500 524,070,800 361 19.750 80 J 186,200 79 T/B 465,200 259 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---2 182 195 195 195 13 900 175,500 4 115.385 195 T/J 4,800 194 B 400 261 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. XDU5---1 1,280 1,305 1,280 1,290 10 210,900 272,883,500 90 100.389 1,295 J 4,800 1,290 T/B 3,000 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 2,392,000 119,626,000 59 21.568 51 J 1,229,300 50 T/B 8,100 264 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 7.965 100 J 100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 76 77 71 76 0 10,700 772,300 18 66.087 76 T/J 100 71 B 2,800 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 84 86 -1 28,800 2,421,900 10 34.400 86 T/J 12,100 84 B 5,400 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,048,300 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,290,600 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---1 520 645 486 595 75 33,200 17,899,600 17 113.333 590 J 400 545 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 3,120 3,220 3,130 3,210 90 649,700 2,085,554,000 260 86.757 3,210 T/J 170,900 3,200 B 400 274 HELI Jaya Trishindo Tbk. --U7---2 200 200 196 200 0 200 39,600 2 181.818 200 T/J 1,600 191 B 1,000 275 HERO Hero Supermarket Tbk. --U9---1 890 890 830 885 -5 204,400 171,030,000 68 1,847.291 885 T/J 3,100 850 B 9,500 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,970 3,050 2,890 3,020 50 126,400 377,383,000 72 924.509 3,170 J 12,300 3,000 B 900 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 540 J 400 510 B 600 278 HKMU HK Metals Utama Tbk. --U9---1 90 92 84 84 -6 157,265,400 13,721,264,600 5,551 36.522 84 T/J 6,675,800 0 B 0 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,740 1,760 1,680 1,690 -50 44,874,300 76,870,093,500 8,665 8,436.502 1,690 T/J 109,900 1,685 B 228,700 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 670 645 660 10 39,234,400 25,843,013,000 2,431 212.903 660 T/J 31,100 655 B 209,000 281 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 51 51 50 50 -1 2,317,700 115,957,200 97 27.027 50 T/J 487,600 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 125 145 117 117 -8 30,694,400 3,697,782,900 3,091 111.429 117 T/J 120,100 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 248 226 244 10 94,100 22,148,800 47 81.333 244 T/J 16,400 242 B 2,000 285 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,175 1,185 -25 197,900 236,986,500 105 22.788 1,185 T/J 37,600 1,180 B 14,800 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 75,902,900 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 310 J 3,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,800 8,575 8,700 100 12,064,600 105,253,900,000 5,468 322.521 8,725 J 226,200 8,700 T/B 728,000 290 ICON Island Concepts Indonesia Tbk. --U9---2 58 57 55 55 -3 9,800 557,600 3 105.574 57 J 100 55 T/B 10,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 155 145 153 8 39,900 6,012,600 16 11.953 154 J 11,000 147 B 100 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 158 -2 187,700 29,475,200 30 150.476 158 T/J 1,800 157 B 600 293 IFSH Ifishdeco Tbk. --U2---2 300 296 280 296 -4 8,200 2,304,800 8 67.273 296 T/J 1,500 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 242 246 0 159,600 38,937,400 16 160.784 246 T/J 29,700 242 B 9,000 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,100 405,000 3 14.286 50 T/J 8,627,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 406 454 406 454 48 8,174,900 3,533,252,800 1,416 378.333 456 J 267,600 454 T/B 104,000 298 IKBI Sumi Indo Kabel Tbk. --U4---2 262 256 244 244 -18 42,500 10,395,400 13 22.128 244 T/J 4,600 0 B 0 299 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 605 685 605 650 45 4,534,300 2,908,563,500 1,074 87.263 655 J 46,700 650 T/B 56,800 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 159 172 159 167 8 1,010,100 169,113,500 245 33.400 167 T/J 6,500 165 B 400 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,140 1,135 1,135 0 626,100 711,306,500 36 298.684 1,140 J 120,500 1,135 T/B 3,000 302 INAF Indofarma (Persero) Tbk. --U5---1 995 1,045 960 970 -25 4,694,300 4,713,378,500 1,589 388.000 975 J 300 970 T/B 9,300 303 INAI Indal Aluminium Industry Tbk. --U3---2 354 354 354 354 0 500 177,000 2 129.244 358 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 1,395,300 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 350 370 326 358 8 66,000 21,920,800 27 38.720 358 T/J 100 328 B 3,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,375 6,075 6,200 100 16,214,900 101,234,715,000 5,644 1,061.299 6,200 T/J 158,000 6,175 B 96,200 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 126 147 118 118 -8 11,134,200 1,460,355,100 1,494 107.273 118 T/J 82,100 0 B 0 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,280 2,200 2,200 -100 14,400 31,702,000 13 296.300 2,250 J 500 2,200 T/B 1,900 310 INDS Indospring Tbk. --M4---1 1,900 1,930 1,920 1,925 25 21,800 41,866,000 13 180.469 1,925 T/J 800 1,920 B 9,700 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,800 140,000 2 4.000 51 J 11,800 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 670 680 655 655 -15 5,557,600 3,689,039,500 1,181 22.203 660 J 24,800 655 T/B 166,700 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 314 INOV Inocycle Technology Group Tbk. --M3---2 280 294 280 294 14 1,500 421,400 3 117.600 294 T/J 3,300 280 B 10,300 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 7,400 375,300 20 0.291 51 T/J 45,200 50 B 189,500 316 INPP Indonesian Paradise Property Tbk. CDU9---2 825 950 770 790 -35 148,200 118,473,000 242 752.381 800 J 4,900 790 T/B 1,100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,970 2,460 1,835 2,000 30 435,400 858,837,500 120 724.638 2,200 J 100 2,000 T/B 900 318 INRU Toba Pulp Lestari Tbk. --U3---2 795 830 790 790 -5 2,800 2,237,000 4 8.020 830 J 1,900 760 B 2,000 319 INTA Intraco Penta Tbk. --U9---2 266 284 250 270 4 900 250,800 3 190.327 270 T/J 3,000 252 B 2,400 320 INTD Inter Delta Tbk --U9---2 214 210 200 200 -14 1,100 224,000 3 61.594 200 T/J 114,900 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,625 11,700 -500 2,215,300 26,355,725,000 2,200 468.000 11,700 T/J 303,300 11,675 B 29,500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 388 394 0 4,983,200 2,017,606,200 1,218 24.024 394 T/J 10,400 392 B 10,500 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 202 196 200 4 133,300 26,571,900 34 52.632 200 T/J 14,900 188 B 17,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 79 76 77 -2 73,000 5,675,100 35 36.667 77 T/J 100,000 76 B 20,700 325 IPTV MNC Vision Networks Tbk. --U9---1 382 388 380 384 2 18,821,000 7,259,564,000 16,067 160.000 384 T/J 274,100 382 B 201,100 326 IRRA Itama Ranoraya Tbk. --U9---2 520 535 515 520 0 5,127,600 2,681,091,500 863 139.037 520 T/J 78,200 515 B 130,000 327 ISAT Indosat Tbk. --M7K--1 2,260 2,450 2,250 2,250 -10 46,949,400 109,928,776,000 13,710 160.714 2,250 T/J 379,400 2,240 B 71,000 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 149 122 130 5 43,016,900 5,762,828,000 2,866 44.068 131 J 56,500 130 T/B 69,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,785 1,695 1,755 5 343,500 598,966,000 533 797.727 1,755 T/J 34,500 1,735 B 400 330 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 7,825 8,025 7,550 7,575 -250 2,173,500 16,810,872,500 2,836 54.107 7,600 J 10,100 7,575 T/B 43,600 332 JAST Jasnita Telekomindo Tbk. --U7---2 137 135 128 128 -9 3,301,000 422,555,300 482 52.033 128 T/J 4,479,200 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 65 66 66 66 1 2,500 165,000 3 13.200 69 J 7,800 65 B 11,800 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 63 57 63 2 340,100 20,787,000 28 21.875 64 J 100 63 T/B 37,700 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 100 695,000 1 526.735 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 168,088,800 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 200,000 472 B 100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 5,396,500 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---2 210 198 196 198 -12 53,600 10,558,000 22 141.429 196 J 37,400 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 342 JRPT Jaya Real Property Tbk. --M6K--1 438 438 432 436 -2 1,254,600 546,320,800 83 419.231 436 T/J 506,900 434 B 305,600 343 JSKY Sky Energy Indonesia Tbk. --U4---1 85 87 80 80 -5 12,776,300 1,039,876,700 946 40.000 80 T/J 1,785,500 0 B 0 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 4,070 3,840 3,890 -90 8,622,600 34,032,313,000 4,936 229.390 3,890 T/J 69,100 3,880 B 5,400 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 930 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 770 730 730 -40 1,187,500 902,132,000 67 1,622.222 735 J 12,500 730 T/B 8,700 347 KAEF Kimia Farma Tbk. --M5---1 1,120 1,160 1,100 1,110 -10 5,920,600 6,694,890,000 1,769 1,110.000 1,110 T/J 37,400 1,105 B 65,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 110,000 5,530,000 19 8.464 51 J 12,100 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 50 -1 524,600 26,285,800 66 33.333 50 T/J 61,000 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 344 314 324 8 26,132,000 8,513,341,600 4,016 324.000 326 J 429,600 324 T/B 1,445,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 368 378 366 368 0 915,700 336,830,000 187 44.715 368 T/J 40,100 366 B 22,700 352 KBLM Kabelindo Murni Tbk. --U4---2 272 296 274 288 16 62,100 18,137,800 77 9.600 288 T/J 4,300 286 B 11,900 353 KBLV First Media Tbk. --U9---2 360 362 362 362 2 100 36,200 1 96.292 400 J 5,100 364 B 1,000 354 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---2 750 760 760 760 10 100 76,000 1 190.000 790 J 200 715 B 15,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 376 362 350 362 -14 1,931,900 677,628,400 78 91.414 350 J 500 0 B 0 357 KEJU Mulia Boga Raya Tbk. --U5---2 845 860 840 850 5 77,000 65,581,000 27 113.333 850 T/J 19,100 840 B 4,300 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 788,000 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 175 0 0 175 0 0 0 0 37.154 208 J 1,000 163 B 1,000 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 149 140 145 -2 6,375,300 932,696,400 293 5.031 145 T/J 1,916,000 143 B 1,100 361 KINO Kino Indonesia Tbk. XDM5---1 3,130 3,320 3,100 3,300 170 7,557,500 24,353,708,000 692 86.842 3,310 J 26,300 3,300 T/B 20,100 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 163 214 163 184 21 16,300 3,007,500 62 61.333 198 J 600 184 T/B 800 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 189 198 -2 4,700 916,700 11 694.737 198 T/J 34,700 188 B 300 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,380 1,420 1,360 1,405 25 25,094,000 35,144,617,000 5,413 13,703.306 1,405 T/J 356,900 1,400 B 223,500 366 KMTR Kirana Megatara Tbk. --U3---2 248 258 234 244 -4 11,400 2,726,000 13 53.275 244 T/J 200 234 B 20,300 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 100 89 89 -6 1,484,900 138,828,100 276 22.250 91 J 3,700 89 T/B 1,500 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 98,500 99 B 9,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 478 476 446 446 -32 12,700 5,748,600 14 93.895 466 J 900 446 T/B 4,400 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 32,100 17,654,500 21 139.241 555 J 8,700 540 B 300 371 KOTA DMS Propertindo Tbk. --U6---1 635 650 620 650 15 9,615,000 6,113,821,000 441 325.000 650 T/J 60,000 625 B 55,000 372 KPAL Steadfast Marine Tbk. --U4---1 80 75 75 75 -5 273,100 20,482,500 130 65.217 75 T/J 5,493,400 0 B 0 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 10,600 530,000 10 29.762 50 T/J 1,087,600 0 B 0 374 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 688,700 78,498,700 77 245.304 114 T/J 12,300 113 B 529,300 375 KRAH Grand Kartech Tbk. --U4---2 460 460 428 428 -32 9,400 4,037,200 11 155.636 428 T/J 1,200 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 288 268 268 -12 40,295,000 11,087,073,600 2,258 33.318 268 T/J 558,600 266 B 1,356,300 377 KREN Kresna Graha Investama Tbk. --U9---1 167 165 156 156 -11 9,907,200 1,545,587,000 372 1,622.971 156 T/J 29,592,800 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 252 280 262 272 20 38,200 10,422,400 16 69.744 272 T/J 30,000 252 B 4,400 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,218,700 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---2 360 362 360 362 2 24,700 8,892,200 4 174.038 360 J 21,700 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 20,591,800 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,825 -175 5,600 31,540,000 18 96.281 5,825 T/J 4,000 0 B 0 384 LINK Link Net Tbk. --M9---1 2,570 2,590 2,510 2,560 -10 1,781,300 4,567,132,000 944 160.000 2,560 T/J 1,777,200 2,550 B 6,400 385 LION Lion Metal Works Tbk. --U3---1 246 250 244 248 2 393,800 98,445,600 3 155.321 252 J 1,000 246 B 2,500 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 64 50 57 7 25,702,600 1,457,129,900 2,130 17.914 57 T/J 193,800 56 B 107,100 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 79 81 -3 29,400 2,325,900 9 11.819 81 T/J 12,500 80 B 200 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 218 218 -16 600 138,800 2 30.278 262 J 200 226 B 1,900 389 LPCK Lippo Cikarang Tbk --U6---1 750 760 735 745 -5 417,100 312,019,500 135 83.996 745 T/J 5,000 735 B 18,000 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 3,850 J 100 3,600 B 500 391 LPIN Multi Prima Sejahtera Tbk --U4---2 198 224 198 224 26 20,100 3,982,400 3 102.175 224 T/J 25,400 198 B 7,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 173 176 165 174 1 13,528,900 2,306,903,000 897 56.188 174 T/J 593,200 173 B 200,000 393 LPLI Star Pacific Tbk --U9---2 72 76 68 76 4 7,200 490,400 5 2.345 74 J 4,800 72 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,565 1,460 1,500 20 24,601,500 37,367,168,000 6,563 33.990 1,500 T/J 99,800 1,495 B 115,000 395 LPPS Lippo Securities Tbk. --U8---2 73 78 73 75 2 11,200 868,600 11 5.094 74 J 10,000 70 B 500 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 140 149 -1 11,000 1,633,400 8 16.556 149 T/J 90,200 146 B 100 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 795 825 775 790 -5 27,962,000 22,477,832,500 2,851 203.871 795 J 11,000 790 T/B 143,700 398 LTLS Lautan Luas Tbk. --U9---1 490 480 456 456 -34 598,100 274,976,600 100 161.194 456 T/J 272,900 0 B 0 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 336 344 314 314 -22 1,342,100 439,513,600 215 109.790 314 T/J 56,000 0 B 0 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 45,021,500 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 580 595 555 555 -25 9,015,700 5,193,295,500 1,268 315.341 560 J 32,100 555 T/B 319,900 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 6,300 315,000 5 6.835 50 T/J 1,256,048,400 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 2,560 2,650 2,470 2,490 -70 1,453,500 3,709,399,000 1,014 118.571 2,490 T/J 900 2,480 B 600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 3 92.262 1,550 T/J 600 1,445 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 750 805 715 740 -10 59,028,400 44,540,501,500 5,931 1,187.515 740 T/J 1,051,000 735 B 72,500 408 MARI Mahaka Radio Integra Tbk. --M9---2 111 111 104 104 -7 239,400 25,148,900 46 138.667 110 J 3,400 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 468 460 460 -4 3,282,900 1,526,176,000 277 920.000 466 J 117,000 460 T/B 53,900 410 MASA Multistrada Arah Sarana Tbk. --U4---1 505 505 470 480 -25 900 442,800 7 341.297 498 J 1,400 480 T/B 4,700 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 6,625 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,570 1,500 1,550 50 8,800 13,529,500 31 119.231 1,550 T/J 2,100 1,525 B 300 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 318 308 310 -6 852,200 266,292,600 139 19.375 312 J 12,000 310 T/B 47,000 414 MBTO Martina Berto Tbk. --U5---1 57 63 58 58 1 6,000 349,700 10 7.838 60 J 100 58 T/B 5,700 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,420 1,255 1,350 70 1,716,700 2,310,499,500 680 97.473 1,350 T/J 41,500 1,345 B 500 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 119 115 115 -1 1,238,200 143,621,900 61 103.146 116 J 113,700 115 T/B 541,700 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,533,800 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,315 1,235 1,250 -50 59,174,700 75,629,326,500 3,961 325.952 1,255 J 206,200 1,250 T/B 401,400 419 MDKI Emdeki Utama Tbk. --U3---2 155 157 145 145 -10 219,900 32,052,800 59 33.933 145 T/J 3,300 0 B 0 420 MDLN Modernland Realty Tbk. --M6---1 72 78 70 71 -1 61,880,600 4,552,378,100 1,990 21.071 72 J 604,700 71 T/B 449,700 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 52,169,500 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 476 454 454 -16 29,190,300 13,530,262,400 2,403 799.620 454 T/J 3,323,300 452 B 908,800 423 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,100 6,175 -225 2,000 12,322,500 9 4,501.123 6,400 J 700 6,175 T/B 100 424 MERK Merck Tbk. --U5---2 2,740 2,800 2,610 2,630 -110 94,800 255,913,000 113 6,934.374 2,630 T/J 500 2,620 B 800 425 META Nusantara Infrastructure Tbk. --U7---1 104 113 106 106 2 343,300 37,109,400 39 32.114 107 J 89,900 106 T/B 96,200 426 MFIN Mandala Multifinance Tbk. --U8---2 850 895 800 850 0 23,600 19,774,500 16 871.795 850 T/J 92,400 845 B 1,500 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 500 480 498 18 8,800 4,319,200 18 249.000 500 J 6,300 498 T/B 8,400 428 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--1 700 720 690 695 -5 3,675,600 2,585,433,000 288 308.889 695 T/J 83,200 685 B 25,700 430 MICE Multi Indocitra Tbk. --U9---2 308 310 292 304 -4 12,200 3,570,200 9 62.041 304 T/J 2,200 296 B 2,000 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,450 1,450 1,450 10 1,200 1,740,000 2 527.273 1,440 J 600 1,425 B 1,300 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,430 2,340 2,360 -20 6,276,900 14,945,009,000 1,240 138.948 2,380 J 1,000 2,360 T/B 2,100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 976,900 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,073,300 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 50 50 50 0 33,200 1,660,000 5 125.000 50 T/J 12,193,300 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,525 10,600 10,275 10,425 -100 95,700 993,702,500 114 66,401.274 10,525 J 5,500 10,300 B 200 439 MLIA Mulia Industrindo Tbk --U3---2 500 505 494 500 0 6,608,800 3,293,864,400 281 83.507 500 T/J 185,500 494 B 43,100 440 MLPL Multipolar Tbk. --M9---1 52 54 52 54 2 2,994,200 160,292,000 173 6.194 55 J 862,200 54 T/B 703,000 441 MLPT Multipolar Technology Tbk. XDU9---1 1,095 1,020 1,020 1,020 -75 14,200 14,484,000 22 212.500 1,020 T/J 3,041,800 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 163 169 161 169 6 873,700 145,749,400 114 28.889 170 J 12,000 169 T/B 13,200 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,040 1,020 1,040 10 25,000 25,850,000 8 179.310 1,040 T/J 2,000 985 B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 480 490 462 466 -14 3,601,000 1,703,904,000 1,043 31.067 468 J 35,200 466 T/B 93,900 446 MPOW Megapower Makmur Tbk. --U7---2 58 60 60 60 2 300 18,000 3 30.000 59 J 2,000 58 B 100 447 MPPA Matahari Putra Prima Tbk. --U9---1 117 126 117 118 1 1,946,000 236,786,600 282 49.611 119 J 10,000 118 T/B 75,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 1,095 850 850 -30 6,700 6,290,500 27 772.727 930 J 3,800 850 T/B 44,200 449 MRAT Mustika Ratu Tbk. --U5---1 134 134 125 126 -8 2,666,100 334,129,800 60 19.385 128 J 13,500 126 T/B 18,500 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,500 J 500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 300 300 292 292 -8 374,400 109,607,000 97 58.400 294 J 57,400 292 T/B 800 452 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,100 J 10,000 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,475 1,410 1,415 0 354,600 510,417,000 300 2,547.346 1,415 T/J 4,600 1,410 B 5,500 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 1 1.266 50 T/J 89,050,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 382 400 390 400 18 19,300 7,707,800 11 168.173 400 T/J 5,400 398 B 5,000 456 MTPS Meta Epsi Tbk. --U7---2 149 158 148 151 2 18,400 2,835,500 27 47.188 150 J 377,000 148 B 11,700 457 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---2 200 0 0 200 0 0 0 0 51.249 186 J 100 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 26,900 1,345,400 7 50.000 52 J 20,000 50 T/B 8,000 460 MYOH Samindo Resources Tbk. --U2---1 1,100 1,100 1,030 1,100 0 1,663,800 1,767,625,000 132 131.019 1,100 T/J 219,200 1,080 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,310 2,200 2,270 0 2,790,200 6,240,962,000 1,333 11,355.678 2,270 T/J 524,800 2,260 B 700 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 54 55 54 54 0 200 10,900 2 8.117 53 J 20,000 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 186 226 174 174 -12 5,500 1,056,600 13 168.932 210 J 100 174 T/B 15,400 466 NATO Nusantara Properti Internasional Tbk. --U9---2 282 350 264 274 -8 3,486,000 1,031,955,000 820 266.019 274 T/J 269,300 270 B 5,200 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 136 130 130 -5 27,100 3,577,700 36 77.381 131 J 700 130 T/B 300 468 NFCX NFC Indonesia Tbk. --U9---2 1,330 1,400 1,335 1,340 10 613,200 829,460,500 48 72.432 1,340 T/J 3,100 1,335 B 10,000 469 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 314 J 10,000 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 470 560 450 490 20 17,660,900 9,143,166,100 4,046 150.769 492 J 1,000 490 T/B 58,000 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 142 150 134 140 -2 400 56,400 4 133.333 140 T/J 9,400 134 B 10,400 473 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 705 0 17,900 12,782,000 20 854.297 720 J 200 705 T/B 15,400 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 800 J 100 785 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 344 344 -4 863,400 301,567,800 43 40.471 344 T/J 15,300 340 B 2,500 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 81,223,700 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 173 214 173 185 12 12,300 2,265,600 20 84.091 185 T/J 12,300 176 B 1,600 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 340 J 1,900 318 B 700 479 OCAP Onix Capital Tbk. --U9---2 162 172 172 172 10 100 17,200 1 86.000 164 J 5,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 92 85 85 -6 4,984,300 428,867,500 211 212.665 85 T/J 565,700 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 99 101 94 100 1 961,000 94,698,500 123 74.074 101 J 265,400 100 T/B 72,900 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,406,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 190 191 186 186 -4 2,300 436,300 5 50.838 190 J 5,400 186 T/B 2,400 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 84 70 71 -4 30,521,000 2,257,269,100 3,473 71.000 71 T/J 29,200 70 B 3,392,300 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 68 68 68 -2 400 27,200 1 62.963 68 T/J 6,000 66 B 300 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 100 93 100 6 3,696,700 364,388,000 247 59.999 100 T/J 301,400 99 B 180,500 488 PANS Panin Sekuritas Tbk. --U8---1 855 895 830 870 15 104,000 89,856,000 44 632.727 870 T/J 10,700 860 B 3,500 489 PBID Panca Budi Idaman Tbk. --U3---1 915 915 855 860 -55 621,700 541,086,000 240 101.176 860 T/J 58,100 855 B 12,200 490 PBRX Pan Brothers Tbk. --M4---1 246 260 244 258 12 792,000 202,413,000 93 456.637 260 J 194,500 258 T/B 279,600 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 700 202 B 1,200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 440 440 440 440 0 1,000 440,000 1 220.000 420 J 100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 130 130 130 130 0 500 65,000 1 280.862 130 T/J 26,200 124 B 1,500 495 PEHA Phapros Tbk. --U5---1 1,030 1,050 990 1,000 -30 88,500 88,803,500 39 83.472 1,000 T/J 2,200 985 B 1,500 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 94 95 85 93 -1 5,500 520,600 8 116.250 92 J 12,700 86 B 2,500 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 246 230 230 230 -16 4,800 1,104,000 4 306.667 230 T/J 94,300 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 268 288 250 254 -14 286,800 73,877,800 146 39.077 262 J 400 254 T/B 71,800 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 560 515 515 -20 329,000 177,167,000 127 100.488 535 J 5,000 515 T/B 1,700 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 1 12.500 50 T/J 1,411,800 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,310 2,310 -40 3,900 9,085,000 4 958.546 2,350 J 9,500 2,310 T/B 2,500 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 128 116 123 -1 20,000 2,469,400 11 98.400 127 J 100 123 T/B 789,900 505 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 720 720 -35 4,085,800 3,035,290,500 462 1,198.801 730 J 350,100 720 T/B 23,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 4,350,100 0 B 0 507 PNIN Paninvest Tbk. --U8---1 775 805 760 760 -15 215,700 166,780,000 74 808.167 765 J 4,900 755 B 19,100 508 PNLF Panin Financial Tbk. --M8K--1 180 183 177 178 -2 8,027,200 1,444,546,400 450 192.391 178 T/J 256,400 177 B 603,900 509 PNSE Pudjiadi & Sons Tbk. --U9---2 590 550 550 550 -40 100 55,000 1 274.813 590 J 1,800 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 57 60 54 55 -2 61,900 3,365,900 26 40.741 55 T/J 28,700 54 B 34,300 511 POLI Pollux Investasi Internasional Tbk. --U6---2 965 1,200 900 960 -5 40,700 40,641,500 120 58.716 960 T/J 26,400 950 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,450 6,700 6,200 6,425 -25 55,600 358,875,000 153 1,044.715 6,425 T/J 2,700 6,200 B 200 513 POLU Golden Flower Tbk. --U4---2 790 760 760 760 -30 100 76,000 1 263.889 855 J 4,800 790 B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 718,000 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---2 600 580 580 580 -20 200 116,000 1 108.411 560 J 1,000 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 15,382,600 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 635 655 635 640 5 228,900 146,231,000 76 42.667 640 T/J 234,000 635 B 47,000 519 PPRE PP Presisi Tbk. --U7---1 183 189 179 184 1 22,910,200 4,212,138,600 4,331 42.791 184 T/J 1,400 183 B 14,500 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 4,324,200 216,210,000 221 108.108 50 T/J 35,381,000 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 169 J 12,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,140 3,140 -10 60,600 191,289,000 13 48.308 3,150 J 13,700 3,140 T/B 498,000 523 PRIM Royal Prima Tbk. --U9---2 264 300 260 300 36 7,300 1,979,600 14 60.000 300 T/J 149,300 274 B 300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 179 179 -4 8,315,500 1,513,364,400 787 580.735 180 J 77,400 179 T/B 734,600 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 127 137 119 128 1 300 38,400 3 12.800 119 J 100 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 102 103 95 95 -7 89,900 8,663,500 34 90.476 99 J 800 95 T/B 3,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,635,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 160 161 -4 119,100 19,195,900 29 119.259 164 J 13,900 161 T/B 65,100 529 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 530 PTIS Indo Straits Tbk. --U7---1 186 184 173 178 -8 15,000 2,608,200 9 18.737 178 T/J 3,500 173 B 2,100 531 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 532 PTPW Pratama Widya Tbk. --U7---2 930 950 925 950 20 2,856,100 2,664,142,000 385 146.154 950 T/J 174,700 945 B 60,300 533 PTRO Petrosea Tbk. --M2---1 1,285 1,305 1,280 1,280 -5 511,800 661,062,000 247 1,024.000 1,285 J 25,100 1,275 B 89,900 534 PTSN Sat Nusapersada Tbk --M4---1 192 206 179 179 -13 13,183,200 2,462,666,000 1,324 92.586 182 J 2,000 179 T/B 6,100 535 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---1 246 266 230 252 6 600 144,400 5 31.431 252 T/J 3,000 230 B 2,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 72 84 67 84 12 279,190,100 21,091,546,400 44,191 80.000 85 J 1,416,300 84 T/B 4,676,500 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 99 90 92 -3 1,341,800 126,067,100 186 30.667 92 T/J 173,900 91 B 160,600 539 PWON Pakuwon Jati Tbk. --M6B3-1 454 470 434 434 -20 259,300,900 117,445,159,600 14,253 1,673.156 434 T/J 1,016,100 432 B 2,056,900 540 PYFA Pyridam Farma Tbk --U5---2 535 560 498 500 -35 213,800 108,702,900 74 490.004 505 J 200 500 T/B 69,800 541 PZZA Sarimelati Kencana Tbk. --U9---1 795 840 805 820 25 540,200 440,436,500 173 74.545 825 J 26,800 810 B 14,300 542 RAJA Rukun Raharja Tbk. --M7---1 100 117 100 113 13 72,471,700 8,027,876,600 5,085 388.156 114 J 2,214,000 113 T/B 3,600 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 640 590 595 -5 44,089,500 27,146,209,000 5,447 371.875 595 T/J 574,100 590 B 189,400 544 RANC Supra Boga Lestari Tbk. --U9---1 382 390 360 378 -4 317,800 121,608,800 26 75.600 376 J 1,000 0 B 0 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,900 145,000 1 15.994 50 T/J 4,056,500 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,000 4,880 4,880 4,880 -120 100 488,000 1 257.087 5,000 J 14,600 4,750 B 1,000 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 56 53 53 -3 31,954,800 1,699,965,100 488 53.000 53 T/J 14,586,800 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 302 J 1,500 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 94 97 -1 203,600 19,902,200 42 15.406 97 T/J 300 96 B 10,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 196 195 196 -3 88,100 17,214,400 15 80.311 200 J 5,100 196 T/B 74,200 551 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---2 430 434 428 434 4 381,800 164,447,000 118 266.258 434 T/J 4,000 432 B 1,900 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 232 232 222 224 -8 2,300 527,000 4 1,752.739 232 J 13,500 226 B 300 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 10,400 520,000 2 79.834 51 J 40,500 50 T/B 231,700 555 RONY Aesler Grup Internasional Tbk. --U9---2 169 165 165 165 -4 700 115,500 4 165.000 170 J 1,000 165 T/B 1,900 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,195 1,200 -20 154,200 185,334,500 88 470.588 1,200 T/J 895,300 1,195 B 3,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 166 165 165 0 61,000 10,065,600 11 66.000 165 T/J 2,900 155 B 10,100 558 SAFE Steady Safe Tbk --U7---2 190 192 190 191 1 291,900 55,775,700 57 19.229 191 T/J 2,200 178 B 5,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 94 95 92 93 -1 127,400 11,810,900 29 116.250 93 T/J 568,700 92 B 4,700 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 388 390 382 384 -4 89,400 34,531,800 33 320.000 384 T/J 7,300 382 B 23,800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 2,260 J 5,000 1,815 B 100 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,506,900 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 118 105 109 3 19,264,600 2,120,865,900 3,021 103.810 109 T/J 15,500 108 B 50,400 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,225 9,250 9,200 9,250 25 22,400 206,377,500 33 5,967.742 9,250 T/J 18,700 9,200 B 2,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 925 960 905 925 0 18,256,100 16,993,366,500 1,789 418.452 925 T/J 1,095,700 915 B 411,100 566 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 1,658,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 97 96 96 1 1,900 184,200 5 64.082 97 J 7,400 95 B 1,100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 735 790 740 770 35 6,700 5,152,500 21 861.249 770 T/J 17,600 750 B 100 570 SFAN Surya Fajar Capital Tbk. --U9---2 660 655 655 655 -5 128,500 84,167,500 6 348.404 655 T/J 6,000 650 B 1,800 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,180 2,160 2,180 -20 122,000 265,888,000 30 93.162 2,180 T/J 745,300 2,170 B 900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,990 J 5,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 505 515 488 490 -15 425,800 211,740,700 121 350.000 494 J 3,800 490 T/B 36,900 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,245 1,210 1,240 30 9,114,800 11,249,481,500 1,874 213.793 1,245 J 12,100 1,240 T/B 147,700 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,400 5,400 -125 98,900 537,432,500 95 61.330 5,525 J 600 5,400 T/B 2,500 576 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---1 220 228 216 218 -2 4,377,600 964,454,600 334 19.818 220 J 37,000 218 T/B 243,800 578 SINI Singaraja Putra Tbk. --U3---2 635 635 595 595 -40 35,800 21,952,000 14 550.926 595 T/J 10,200 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,175 1,165 1,175 -75 600 700,000 2 1.306 1,175 T/J 2,400 1,170 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 368 360 350 350 -18 300 106,000 3 304.348 350 T/J 3,700 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,800 J 6,900 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 480 480 476 476 -4 205,900 98,446,000 38 68.000 480 J 104,400 476 T/B 27,200 583 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 5,350 5,050 5,100 50 250,700 1,295,637,500 51 4,434.783 5,075 J 300 5,050 B 800 585 SMAR Smart Tbk. --U1---2 2,800 2,790 2,790 2,790 -10 200 558,000 2 921.826 2,960 J 200 2,810 B 1,500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 314 292 298 2 10,400,600 3,149,922,200 1,327 53.214 300 J 65,500 298 T/B 250,000 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,060 1,020 1,020 -20 37,400 39,145,000 20 1,231.884 1,050 J 3,600 1,020 T/B 9,600 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 93 93 93 -7 18,200 1,692,600 3 11.783 99 J 23,500 93 T/B 5,300 589 SMDR Samudera Indonesia Tbk. --U7---1 158 166 158 159 1 129,100 21,094,400 78 638.093 163 J 21,800 159 T/B 6,800 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,400 9,600 9,175 9,425 25 6,943,300 65,573,627,500 3,989 3,279.630 9,450 J 4,300 9,425 T/B 63,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 188 181 188 -6 13,600 2,462,300 4 97.409 188 T/J 10,000 0 B 0 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,200 15,000 15,200 200 400 6,020,000 4 1,133.085 15,200 T/J 200 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 81 84 -1 10,300 844,900 6 196.519 84 T/J 300 81 B 5,700 594 SMRA Summarecon Agung Tbk. --M6K--1 625 645 585 585 -40 62,243,700 38,197,097,000 4,886 961.222 590 J 55,500 585 T/B 77,600 595 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 1,020 1,055 1,000 1,010 -10 6,024,000 6,178,158,500 2,441 2,697.722 1,015 J 20,000 1,005 B 197,900 597 SOCI Soechi Lines Tbk. --M7---1 128 129 121 122 -6 11,429,800 1,423,887,000 786 22.182 123 J 57,900 122 T/B 5,200 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 6,175 6,175 6,175 0 100 617,500 1 598.788 6,050 J 500 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 388 0 0 388 0 0 0 0 140.580 386 J 522,100 362 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 190 220 200 200 10 200 42,000 2 121.212 191 J 2,000 180 B 100 601 SPMA Suparma Tbk. --U3---1 278 278 278 278 0 3,300 917,400 4 124.619 278 T/J 6,400 262 B 19,100 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 520 515 515 5 40,900 21,256,000 36 44.397 530 J 1,000 515 T/B 300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 185 190 0 644,000 122,824,400 132 107.968 191 J 10,000 190 T/B 167,200 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 125 130 128 130 5 53,000 6,831,000 17 138.739 131 J 4,400 130 T/B 2,400 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 196 181 181 -4 77,305,200 14,609,416,900 4,483 75.417 182 J 477,800 181 T/B 678,300 606 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 2,175,000 120,949,800 104 10.017 56 J 229,500 55 T/B 5,600 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,790 2,800 -30 77,800 217,773,000 64 50.909 2,800 T/J 225,500 2,790 B 2,300 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 366 376 352 370 4 29,453,800 10,848,985,000 1,359 151.795 372 J 55,100 370 T/B 200 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 835 800 800 -25 737,300 600,776,000 121 119.403 815 J 43,900 800 T/B 69,200 610 SSTM Sunson Textile Manufacture Tbk --U4---2 630 0 0 630 0 0 0 0 148.235 590 J 2,100 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 131 137 0 20,700 2,832,900 5 134.314 137 T/J 30,500 132 B 5,000 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 4,100 27,777,500 9 4,003.427 6,775 T/J 300 6,400 B 1,700 613 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 5,000 250,000 1 0.714 50 T/J 12,098,600 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,990 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 92 94 90 91 -1 2,247,700 208,555,900 102 56.875 93 J 1,600 91 T/B 9,100 618 TALF Tunas Alfin Tbk. --U3---2 262 282 282 282 20 100 28,200 1 71.392 282 T/J 1,000 244 B 2,000 619 TAMA Lancartama Sejati Tbk. --U6---2 167 159 159 159 -8 100 15,900 1 90.857 167 J 21,300 159 T/B 900 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 81 76 76 76 -5 565,900 43,008,400 90 694.381 76 T/J 14,510,500 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 44,280,300 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,115 1,070 1,110 20 39,892,200 43,875,198,000 2,674 274.074 1,110 T/J 222,800 1,100 B 38,700 624 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 510 515 0 5,425,700 2,830,041,000 619 117.272 515 T/J 200,000 510 B 257,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 740 700 705 -35 26,300 18,663,500 9 100.000 735 J 600 715 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,975 8,000 7,775 7,775 -200 2,300 18,340,000 8 762.614 7,950 J 500 7,775 T/B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,690 4,370 4,390 -280 12,472,400 57,804,299,000 8,261 3,181.159 4,410 J 1,500 4,390 T/B 14,500 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 91 93 1 17,499,200 1,661,501,300 1,215 40.789 94 J 290,400 93 T/B 167,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,600 1,560 B 1,700 630 TECH Indosterling Technomedia Tbk. --U9---2 210 196 196 196 -14 138,200 27,087,200 56 122.500 196 T/J 5,713,300 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---2 158 160 147 158 0 5,700 877,600 10 87.778 158 T/J 100 148 B 2,200 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 520 468 468 -32 6,500 3,232,400 13 106.055 520 J 5,000 468 T/B 200 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,800 5,800 5,800 -200 100 580,000 1 4,766.209 6,000 J 100 5,800 T/B 400 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 68 65 65 -2 684,500 44,980,200 118 32.500 66 J 151,200 65 T/B 100,400 636 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 100 19,600 1 98.000 208 J 100 196 T/B 9,900 637 TINS Timah Tbk. --M2K--1 590 595 560 565 -25 22,175,700 12,730,305,000 1,557 288.712 570 J 165,200 565 T/B 27,300 638 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 200 55,600 1 124.768 278 T/J 51,800 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 100 5,500 1 25.143 54 J 10,000 51 B 110,200 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,920 4,600 4,600 -200 10,858,300 51,605,810,000 5,049 284.410 4,600 T/J 414,100 4,590 B 33,500 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,030 3,150 3,030 3,090 60 241,625,700 749,803,833,000 30,777 1,623.880 3,100 J 5,298,000 3,090 T/B 7,029,200 642 TMAS Temas Tbk. --M7---1 114 119 112 112 -2 4,270,600 488,827,400 230 257.602 113 J 19,000 112 T/B 645,700 643 TMPO Tempo Intimedia Tbk. --U9---2 152 180 142 160 8 45,900 7,089,500 27 55.582 179 J 185,400 142 B 3,500 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 256 250 250 -10 200 50,600 2 166.667 248 J 1,500 0 B 0 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 388 386 370 386 -2 121,500 46,586,000 26 81.455 386 T/J 20,000 368 B 1,000 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,000 350,000 2 80.475 50 T/J 13,020,100 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 288 298 288 290 2 4,890,600 1,429,261,400 449 104.232 292 J 32,700 290 T/B 56,200 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 238 212 222 2 9,600 2,190,400 19 720.148 222 T/J 46,500 220 B 3,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,030 990 1,020 5 116,443,400 118,070,440,500 7,678 4,858.762 1,020 T/J 433,600 1,015 B 189,600 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,725 6,725 6,450 6,600 -125 2,857,200 18,738,335,000 1,461 1,526.312 6,600 T/J 85,400 6,550 B 50,000 651 TPMA Trans Power Marine Tbk. --U7---2 280 280 280 280 0 200 56,000 1 121.739 298 J 6,700 262 B 11,300 652 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---1 118 125 110 123 5 23,500 2,590,500 16 123.948 124 J 100,000 111 B 100 655 TRIN Perintis Triniti Properti Tbk. --U6---2 274 282 270 278 4 17,114,600 4,704,814,800 1,277 139.000 278 T/J 521,000 276 B 200,000 656 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 657 TRIS Trisula International Tbk. --U4---2 254 274 238 238 -16 800 198,400 7 79.333 238 T/J 3,900 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 398 398 398 0 100 39,800 1 237.414 398 T/J 19,700 0 B 0 659 TRUK Guna Timur Raya Tbk. --U7---2 103 102 101 101 -2 179,700 18,257,000 36 43.913 102 J 125,300 101 T/B 46,200 660 TRUS Trust Finance Indonesia Tbk --U8---2 330 350 330 350 20 1,100 378,600 7 411.765 310 J 100 308 B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,280 1,285 -25 56,700 73,480,000 25 229.235 1,295 J 2,000 1,285 T/B 9,900 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,860 2,780 2,860 -20 3,600 10,192,000 10 74.286 2,870 J 1,400 2,780 B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,420 1,420 1,370 1,370 -50 11,500 15,763,000 10 3,044.444 1,375 J 100 1,370 T/B 3,700 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,495 1,400 1,430 -35 667,300 955,924,000 394 95.333 1,430 T/J 34,700 1,405 B 7,100 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,580 1,540 1,580 45 405,700 632,997,500 287 3,063.440 1,585 J 23,100 1,580 T/B 7,100 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,250 3,230 3,230 30 900 2,909,000 3 119.627 3,230 T/J 4,000 3,160 B 700 667 UNIT Nusantara Inti Corpora Tbk --U4---2 153 172 143 147 -6 11,400 1,635,500 10 3.649 147 T/J 6,500 0 B 0 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 62 54 57 0 815,400 45,324,300 83 2.707 58 J 72,200 57 T/B 4,100 669 UNTR United Tractors Tbk. --M9BX-1 16,450 16,675 15,900 16,125 -325 2,550,200 41,423,075,000 4,209 19,196.429 16,125 T/J 1,500 16,100 B 3,900 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,175 8,275 75 14,159,100 116,633,510,000 4,588 211,853.559 8,275 T/J 274,300 8,200 B 67,900 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,640 1,640 -10 88,200 145,483,000 12 136.667 1,640 T/J 4,700 1,635 B 1,400 672 VICO Victoria Investama Tbk. --U8---1 85 92 83 88 3 51,000 4,327,300 17 70.400 88 T/J 4,600 85 B 1,000 673 VINS Victoria Insurance Tbk. --U8---2 111 117 105 112 1 73,700 8,143,000 8 106.667 110 J 6,000 106 B 1,500 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 101,000 5,050,000 9 16.667 50 T/J 52,324,000 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 206 206 192 196 -10 100,500 20,091,400 62 86.701 196 T/J 400 195 B 7,700 676 VRNA Verena Multi Finance Tbk. --U8---2 98 93 92 92 -6 10,100 929,300 6 92.821 93 J 200 92 T/B 300 677 WAPO Wahana Pronatural Tbk. --U9---2 67 67 67 67 0 2,600 174,200 2 38.286 67 T/J 200 64 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 183 188 177 178 -5 14,628,700 2,683,238,800 1,538 61.379 179 J 1,152,200 178 T/B 1,389,700 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 92 89 92 3 939,700 85,735,800 190 40.162 92 T/J 48,000 91 B 3,900 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 620 620 620 0 100 62,000 1 32.049 580 J 100 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 146 135 140 1 8,800,600 1,216,182,500 357 21.538 141 J 7,500 140 T/B 10,000 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,310 1,240 1,250 -10 49,643,500 63,561,742,000 6,488 321.293 1,255 J 77,700 1,250 T/B 1,083,600 683 WINS Wintermar Offshore Marine Tbk. --U7---1 83 81 78 81 -2 5,800 467,700 7 21.905 81 T/J 6,600 78 B 20,000 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 204 198 200 0 66,000 13,336,500 21 30.321 200 T/J 17,800 199 B 1,300 685 WOOD Integra Indocabinet Tbk. --M5K--1 326 342 324 340 14 72,367,500 24,394,427,600 2,639 130.769 340 T/J 78,600 338 B 384,000 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 15,400 770,000 8 11.111 50 T/J 3,071,700 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 167 167 -5 52,481,300 9,008,644,500 2,596 34.082 167 T/J 537,700 166 B 651,600 688 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 689 WTON Wijaya Karya Beton Tbk. --M3K--1 272 282 266 266 -6 17,257,700 4,725,828,400 1,281 45.085 266 T/J 175,200 264 B 906,700 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 900 45,000 2 13.298 50 T/J 1,441,800 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 545 0 0 545 0 0 0 0 100.000 510 J 12,100 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 187 200 174 189 2 6,200 1,083,900 5 89.665 184 J 4,400 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 51 1 900 45,200 4 29.540 51 T/J 44,000 50 B 100 694 ZINC Kapuas Prima Coal Tbk. --U2---2 149 154 145 146 -3 90,340,700 13,570,818,600 1,315 520.481 146 T/J 41,200 145 B 165,300 695 ZONE Mega Perintis Tbk. --U4---2 410 410 406 406 -4 60,100 24,577,400 16 136.242 406 T/J 500 404 B 600 Total 6,413,844,500 7,134,992,660,000 684,727 5,192,039,500 191,492,900 Jakarta, 15 June 2020 Trading Division