List of Securities Quotation: Date: Tuesday, 16 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 7,925 8,475 8,175 8,475 550 1,608,600 13,422,622,500 1,245 688.488 8,500 J 155,800 8,475 T/B 41,800 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 2,477,900 124,512,300 93 87.719 51 J 2,585,600 50 T/B 2,542,000 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 500 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,580 1,510 1,570 60 26,306,900 40,864,243,500 4,786 1,914.634 1,575 J 91,800 1,570 T/B 836,100 6 ACST Acset Indonusa Tbk. --U6---1 250 278 252 264 14 2,306,500 615,642,200 467 11.086 266 J 60,800 264 T/B 189,000 7 ADES Akasha Wira International Tbk. --U5---2 810 880 820 855 45 154,800 130,245,000 70 44.416 855 T/J 7,900 850 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 630 605 630 30 25,772,200 16,094,542,000 1,768 494.766 630 T/J 1,543,900 625 B 969,200 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,875 7,100 6,900 7,075 200 160,200 1,129,917,500 215 304.301 7,100 J 13,900 7,050 B 27,000 10 ADMG Polychem Indonesia Tbk --U3---1 103 110 103 110 7 2,107,800 226,935,700 192 9.818 111 J 90,300 110 T/B 34,800 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 470 456 470 -20 2,300 1,053,000 5 427.273 470 T/J 1,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 476 488 476 486 10 1,124,800 541,453,000 185 44.182 488 J 5,000 486 T/B 14,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 132 119 126 9 50,945,200 6,473,784,400 2,953 205.855 127 J 246,100 126 T/B 756,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 102 102 96 100 -2 136,200 13,450,600 32 90.909 102 J 63,100 100 T/B 922,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,100 105,000 2 188.516 50 T/J 126,800 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 0 500 25,000 1 75.893 50 T/J 4,544,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 390 422 390 390 0 6,200 2,424,200 6 51.445 400 J 9,700 390 T/B 22,900 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,360 2,580 2,380 2,580 220 16,201,600 40,242,046,000 2,698 2,056.252 2,590 J 528,100 2,580 T/B 56,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 286 310 286 302 16 867,500 259,093,800 172 151.000 302 T/J 11,000 294 B 8,000 23 ALDO Alkindo Naratama Tbk. --U3---2 376 394 356 394 18 1,500 576,200 9 288.765 394 T/J 5,000 372 B 200,000 24 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 372 J 7,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 210 230 210 230 20 1,000 213,000 3 35.385 230 T/J 400 214 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 390 J 3,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 262 274 -6 68,700 18,138,200 15 260.952 270 J 1,900 262 B 5,200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 200 199 200 1 257,800 51,325,400 15 181.818 200 T/J 104,800 199 B 134,200 29 AMAR Bank Amar Indonesia Tbk. --U8---2 338 348 336 338 0 127,000 42,770,800 34 194.253 344 J 500 338 T/B 4,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,120 3,100 3,100 -200 5,400 16,745,000 7 126.531 3,160 J 200 3,100 T/B 12,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 352 348 350 -22 900 315,000 6 273.438 352 J 200 350 T/B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 5,200 10,194,000 6 104.211 1,980 T/J 12,000 1,960 B 1,200 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 800 810 780 785 -15 1,770,100 1,401,557,500 488 2,003.113 790 J 100 785 T/B 334,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,800 90,000 5 125.000 50 T/J 21,428,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 515 486 505 23 18,600 9,370,400 8 42.083 505 T/J 500 496 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 37 APEX Apexindo Pratama Duta Tbk. --U2---2 117 140 115 134 17 549,700 71,279,600 101 8.579 137 J 5,000 134 T/B 51,300 38 APIC Pacific Strategic Financial Tbk. --U8---2 965 970 945 965 0 20,457,300 19,537,030,000 3,686 1,026.421 965 T/J 70,600 960 B 82,300 39 APII Arita Prima Indonesia Tbk. --U9---2 214 214 200 214 0 15,200 3,041,400 3 97.273 200 J 20,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 133 133 130 133 0 9,000 1,173,000 6 110.833 133 T/J 259,400 128 B 2,500 41 APLN Agung Podomoro Land Tbk. --M6K--1 110 117 112 117 7 18,495,200 2,145,210,300 889 32.055 117 T/J 936,900 116 B 115,900 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---2 600 590 570 570 -30 30,100 17,246,500 11 38.000 590 J 9,900 570 T/B 14,500 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 860 800 800 800 -60 8,700 6,960,000 2 338.983 800 T/J 792,500 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---1 384 384 380 382 -2 299,200 114,350,000 83 2,596.343 384 J 27,400 382 T/B 3,900 47 ARTA Arthavest Tbk --U9---2 296 370 282 300 4 15,400 4,860,200 14 174.024 302 J 12,900 300 T/B 400 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 1,260 1,300 1,205 1,260 0 163,600 207,125,500 108 6,350.166 1,270 J 15,000 1,250 B 8,700 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 336 J 18,100 308 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. CDU8---1 960 1,030 970 1,015 55 29,300 29,693,500 30 299.808 1,015 T/J 3,500 1,000 B 400 52 ASGR Astra Graphia Tbk. CDU9---1 735 755 740 750 15 1,017,900 763,374,500 275 155.498 750 T/J 375,200 745 B 50,600 53 ASII Astra International Tbk. --M4BX-1 4,740 5,000 4,800 4,970 230 38,736,700 191,515,499,000 9,784 3,554.138 4,970 T/J 826,400 4,960 B 50,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 123 135 130 135 12 9,100 1,183,500 3 90.000 135 T/J 1,000 130 B 16,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,065 1,075 1,065 1,075 10 18,500 19,753,500 16 1,990.741 1,075 T/J 2,500 1,070 B 600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 488 515 460 472 -16 16,453,100 8,042,904,700 2,401 449.524 472 T/J 60,800 470 B 497,900 57 ASRI Alam Sutera Realty Tbk. --M6---1 125 141 128 138 13 155,843,900 21,368,062,900 5,765 131.429 139 J 489,200 138 T/B 2,571,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,785 1,985 1,855 1,985 200 600 1,126,000 2 774.504 1,965 J 1,400 1,740 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 404 422 400 408 4 11,456,000 4,710,353,000 659 104.615 410 J 306,900 408 T/B 96,500 60 ATIC Anabatic Technologies Tbk. --U9---1 730 700 680 680 -50 5,500 3,742,000 5 97.143 680 T/J 6,700 0 B 0 61 AUTO Astra Otoparts Tbk. CDM4---1 900 925 905 920 20 1,574,000 1,442,345,500 496 832.052 920 T/J 148,500 915 B 132,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 15,000 750,000 6 50.000 50 T/J 13,617,000 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,300 215,000 5 57.388 50 T/J 46,057,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 402 418 418 418 16 375,800 157,084,400 10 308.180 418 T/J 500,000 400 B 200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 60 57 58 1 166,500 9,716,000 42 23.200 59 J 81,200 57 B 121,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 900 925 25 600 545,000 3 1,156.250 925 T/J 1,600 845 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,500 125,000 6 33.333 50 T/J 43,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 66,335,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 300 171,000 2 7,392.996 570 T/J 2,000 560 B 2,900 70 BAYU Bayu Buana Tbk --U9---2 1,035 1,080 985 1,080 45 1,100 1,118,000 5 133.217 1,035 J 700 985 B 1,400 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 28,975 27,900 28,800 1,300 18,303,700 525,795,502,500 13,893 16,457.143 28,800 T/J 2,534,300 28,775 B 2,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 93 70 90 15 1,725,500 142,701,500 49 72.000 90 T/J 801,200 85 B 500 73 BBKP Bank Bukopin Tbk. --M8---1 198 210 198 199 1 130,245,300 26,320,831,300 3,909 59.035 200 J 3,130,800 199 T/B 2,881,400 74 BBLD Buana Finance Tbk. --U8---2 426 422 416 416 -10 300 125,400 3 165.325 416 T/J 500 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,190 1,135 1,165 55 11,300 13,188,500 12 84.420 1,170 J 1,500 1,135 B 1,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,610 4,350 4,610 410 131,648,800 594,039,568,000 22,810 22.172 4,620 J 431,000 4,610 T/B 3,773,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 3,150 2,960 3,130 230 338,682,000 1,048,589,206,000 37,348 3,577.143 3,130 T/J 1,741,400 3,120 B 3,874,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 2,300 115,000 2 21.739 50 T/J 383,500 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 149 159 149 152 3 3,242,800 498,076,700 939 126.667 152 T/J 101,900 151 B 71,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,060 1,160 1,100 1,145 85 221,652,200 253,498,966,000 15,231 149.348 1,150 J 2,112,400 1,145 T/B 484,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 246 244 232 244 -2 10,200 2,416,800 4 248.422 242 J 1,000 232 B 800 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 161 165 0 810,300 132,719,600 74 467.926 165 T/J 22,900 164 B 50,000 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 12,600 630,000 5 45.455 50 T/J 2,861,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,710 2,840 2,740 2,810 100 2,107,600 5,920,339,000 541 1.587 2,820 J 300 2,810 T/B 10,800 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 240 228 234 8 1,407,500 327,771,400 277 68.824 236 J 20,600 234 T/B 57,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,500 225,000 6 217.306 50 T/J 641,529,200 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,200 840,000 1 466.667 700 T/J 12,900 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 300 250 282 14 27,161,400 7,550,198,000 1,766 268.571 282 T/J 87,900 280 B 228,300 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 129 111 129 19 79,934,300 9,753,692,600 2,182 75.882 130 J 3,583,300 129 T/B 20,097,900 91 BFIN BFI Finance Indonesia Tbk. --M8---1 298 300 292 296 -2 1,502,400 448,711,400 340 1,516.860 298 J 10,000 294 B 67,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 397,600 20,012,700 74 48.544 51 J 1,660,000 50 T/B 273,900 93 BHAT Bhakti Multi Artha Tbk. --U8---2 408 424 408 424 16 106,765,300 44,379,388,800 2,254 411.650 426 J 350,700 424 T/B 9,300 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,824,400 91,220,000 41 146.220 50 T/J 29,296,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 208 194 206 -2 2,200 433,400 7 20.600 206 T/J 16,200 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 126,600 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 980 960 970 0 678,000 657,412,500 85 548.035 970 T/J 71,700 965 B 85,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 2 35.714 50 T/J 50,234,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 800 40,000 4 20.851 50 T/J 91,800 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,130 1,320 1,145 1,290 160 3,719,800 4,661,284,500 772 19.846 1,290 T/J 667,900 1,275 B 47,000 101 BISI BISI International Tbk. --U1---1 885 890 875 880 -5 78,200 68,875,000 49 440.000 885 J 1,600 875 B 28,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 805 775 795 20 7,521,700 5,980,092,000 1,196 132.500 795 T/J 97,300 790 B 474,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 520 500 515 15 14,554,100 7,463,431,500 2,100 119.767 520 J 2,077,800 515 T/B 111,500 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 800 40,000 1 41.667 50 T/J 136,900 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 108,600,900 5,565,416,700 1,546 3.524 51 T/J 8,583,400 50 B 110,580,000 106 BKSW Bank QNB Indonesia Tbk. --U8---2 71 73 71 71 0 22,200 1,578,200 8 162.919 73 J 39,700 71 T/B 208,700 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 116,746,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 3,300 B 200 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 515 10 152,600 78,000,000 154 396.154 515 T/J 6,100 510 B 3,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 260 250 256 4 6,900 1,744,600 12 80.000 258 J 100 250 B 10,800 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,720 5,050 4,820 5,025 305 73,058,300 363,634,542,000 14,987 1,514.161 5,050 J 1,703,600 5,025 T/B 169,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 53 54 2 20,500 1,087,300 13 10.800 54 T/J 18,300 53 B 30,900 113 BMTR Global Mediacom Tbk. --M9K--1 185 194 186 192 7 154,551,000 29,441,675,300 3,617 156.275 193 J 1,168,500 192 T/B 3,064,400 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 288 288 0 83,900 24,224,000 18 180.000 288 T/J 8,200 286 B 12,300 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 5 0.172 50 T/J 76,186,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 760 720 755 40 8,191,300 6,083,799,000 772 5.575 755 T/J 269,100 750 B 288,700 117 BNII Bank Maybank Indonesia Tbk. --U8---1 157 162 159 161 4 634,600 102,589,900 64 1.918 162 J 21,300 161 T/B 30,500 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,270 5 8,139,900 10,336,842,500 569 13.828 1,275 J 1,248,000 1,270 T/B 399,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,525 1,505 1,510 0 46,947,100 71,325,848,500 2,035 1,466.019 1,510 T/J 59,100 1,505 B 31,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 180 165 176 4 160,200 28,413,900 46 100.571 177 J 6,000 173 B 200 121 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 800 T/J 1,600 750 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 84 75 80 3 8,475,400 680,326,300 713 20.000 80 T/J 78,100 79 B 200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 146,500 1,185 B 311,000 124 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 76 80 0 10,300 784,000 4 80.000 80 T/J 11,500 76 B 10,000 126 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 100 6,300 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 302 322 306 318 16 73,103,000 23,133,048,800 5,776 62.353 320 J 4,682,800 318 T/B 1,163,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,889,700 694,485,000 55 7.874 50 T/J 30,432,100 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,305 1,245 1,245 1,245 -60 200 249,000 2 934.124 1,245 T/J 14,800 1,215 B 200 130 BRPT Barito Pacific Tbk. --M3XX-1 1,205 1,240 1,215 1,225 20 34,550,300 42,223,708,500 4,575 479.021 1,225 T/J 81,500 1,220 B 179,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 820 765 810 50 71,270,800 57,317,240,000 3,741 158.666 815 J 386,000 810 T/B 7,510,900 132 BSIM Bank Sinarmas Tbk. --U8---1 490 510 460 505 15 17,300 8,719,500 27 344.430 505 T/J 18,400 464 B 400 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,475 1,450 1,465 0 14,200 20,657,500 22 75.128 1,465 T/J 1,300 1,410 B 1,000 134 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 0 500 25,000 1 383.083 50 T/J 7,049,900 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---2 153 163 160 161 8 30,100 4,845,300 4 537.688 160 J 6,400 154 B 100 138 BTPN Bank BTPN Tbk. --U8---1 2,100 2,170 2,050 2,160 60 248,700 531,468,000 218 418.149 2,170 J 2,100 2,160 T/B 800 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,080 3,230 3,130 3,160 80 14,562,500 46,327,588,000 4,084 324.103 3,170 J 25,100 3,160 T/B 225,700 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 86 86 -1 278,400 23,972,100 36 46.610 87 J 109,800 86 T/B 49,900 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 835 780 835 35 7,300 5,802,000 20 141.525 835 T/J 49,900 800 B 300 142 BULL Buana Lintas Lautan Tbk. --M7---1 230 246 230 238 8 110,884,800 26,167,133,200 3,990 23.274 238 T/J 59,600 236 B 507,400 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,684,000 134,200,000 136 2.902 50 T/J 613,026,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 62 57 61 4 7,200 425,400 4 46.923 61 T/J 16,600 57 B 11,800 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 166,100 11,478,400 23 66.192 70 T/J 76,200 68 B 10,200 146 BWPT Eagle High Plantations Tbk. --U1---1 83 89 84 86 3 39,251,800 3,399,761,600 1,262 18.809 87 J 546,000 86 T/B 264,400 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 300 4,035,000 1 231.897 13,450 T/J 200 12,525 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 66,100 3,305,000 4 29.762 50 T/J 658,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 220 214 220 6 586,800 127,295,200 172 66.667 222 J 86,800 220 T/B 12,400 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 208 200 200 200 -8 100 20,000 1 100.000 194 J 1,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 302 304 0 4,310,000 1,311,057,600 630 295.146 306 J 688,300 304 T/B 285,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 39,900 1,995,000 13 28.571 50 T/J 28,936,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 378 354 378 8 594,400 224,247,600 17 690.575 430 J 50,000 346 B 300 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 480 500 482 498 18 9,553,500 4,686,471,600 1,302 142.286 500 J 668,400 498 T/B 92,500 155 CASS Cardig Aero Services Tbk. --U7---2 200 216 186 199 -1 28,178,900 5,600,647,000 3,375 49.750 199 T/J 13,600 198 B 240,300 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 194 190 194 3 10,749,300 2,058,501,200 1,195 121.250 194 T/J 5,100 193 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 246 -2 426,800 105,641,400 64 98.400 246 T/J 24,600 244 B 155,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,780 1,900 1,790 1,820 40 185,100 335,545,000 91 376.033 1,820 T/J 9,000 1,810 B 10,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 60 63 60 61 1 4,521,200 275,151,600 376 390.400 62 J 169,100 61 T/B 46,400 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 200 188 200 0 756,100 144,453,400 24 15.650 200 T/J 156,800 193 B 37,100 161 CINT Chitose Internasional Tbk. --U5---2 248 258 248 256 8 77,700 19,700,800 15 77.576 258 J 10,000 256 T/B 900 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,800 1,800 -50 6,000 10,850,000 3 6,531.679 1,800 T/J 5,100 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 1,300 68,700 3 44.167 53 T/J 43,200 51 B 63,800 164 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 1,945 1,945 1,810 1,810 -135 7,700 14,244,000 20 1,005.556 1,905 J 1,200 1,810 T/B 3,400 166 CLEO Sariguna Primatirta Tbk. --M5K--1 452 468 452 462 10 7,290,900 3,363,195,600 819 2,008.696 462 T/J 1,800 460 B 493,500 167 CLPI Colorpak Indonesia Tbk. --U9---2 690 685 675 685 -5 29,600 20,255,000 26 342.500 690 J 54,000 680 B 10,900 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,480 1,450 1,450 -20 1,900 2,796,000 9 138.748 1,475 J 100 1,450 T/B 3,500 169 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 104,751,600 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 0 469.091 262 J 900 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 900 900 900 45 600 540,000 3 454.545 900 T/J 200 865 B 100 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 3,118,900 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,925 5,750 5,925 225 4,956,700 29,167,927,500 2,779 26,984.561 5,950 J 321,100 5,925 T/B 1,519,300 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 61,100 3,055,000 3 40.000 50 T/J 16,162,500 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 3 45.455 50 T/J 138,512,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 368 368 0 1,100 404,800 3 185.704 368 T/J 1,000 350 B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 22,400 1,120,000 6 16.667 50 T/J 933,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 189 191 180 191 2 121,000 23,021,500 25 97.449 191 T/J 90,400 187 B 25,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 236 244 220 228 -8 9,750,100 2,216,091,800 1,623 182.400 230 J 109,100 228 T/B 156,100 182 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-1 670 720 685 710 40 68,767,100 48,336,378,000 4,514 158.965 715 J 1,226,600 710 T/B 1,585,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 200 10,000 2 2.105 50 T/J 1,920,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 153 153 146 148 -5 31,027,200 4,614,407,500 2,748 145.098 148 T/J 99,500 147 B 24,300 186 DART Duta Anggada Realty Tbk. --U6---1 252 282 236 282 30 3,100 736,200 3 52.131 280 J 5,800 240 B 30,000 187 DAYA Duta Intidaya Tbk. --U9---2 525 0 0 525 0 0 0 0 293.132 490 J 200 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 93 99 93 99 6 3,950,500 381,587,700 636 66.000 100 J 234,100 99 T/B 413,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,825 1,810 1,825 15 8,400 15,267,000 7 3,663.040 1,825 T/J 400 1,820 B 200 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,800 590,000 12 16.496 50 T/J 221,283,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 326 304 304 304 -22 11,600 3,526,400 8 264.348 304 T/J 239,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 22.222 50 T/J 19,700,200 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 10,800 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 204 208 198 200 -4 6,723,500 1,354,742,100 686 34.852 200 T/J 54,000 199 B 588,700 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,455 1,695 1,455 1,620 165 344,600 544,590,000 214 54.915 1,620 T/J 2,100 1,615 B 600 196 DKFT Central Omega Resources Tbk. --M2---2 92 94 92 94 2 2,894,700 269,759,700 357 241.459 95 J 208,700 94 T/B 614,600 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,960 4,900 4,900 0 13,600 67,088,000 21 29,290.454 4,930 J 1,000 4,810 B 1,100 198 DMAS Puradelta Lestari Tbk. --M6K--1 166 180 168 177 11 98,249,600 17,324,379,600 2,762 84.286 177 T/J 1,181,200 176 B 621,800 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 152 141 145 -4 16,467,900 2,417,994,400 1,302 63.043 146 J 270,100 145 T/B 4,016,400 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 950 975 25 33,700 32,486,500 28 106.557 975 T/J 6,200 960 B 26,400 201 DNAR Bank Oke Indonesia Tbk. --U8---1 141 146 146 146 5 2,000 292,000 1 132.727 0 J 0 146 T/B 44,200 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,300 3,150 3,200 50 5,400 17,246,000 15 2,810.987 3,200 T/J 9,500 3,150 B 5,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 127 134 129 131 4 17,852,600 2,350,306,700 730 177.353 132 J 361,500 131 T/B 844,300 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 270 274 252 252 -18 200 52,600 2 81.877 272 J 100 252 T/B 4,500 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 90 90 84 85 -5 7,500 648,000 13 15.455 88 J 9,000 85 T/B 15,500 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 288,000 20,613,700 102 41.546 74 J 39,500 73 T/B 109,800 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 356 360 354 358 2 323,000 115,577,200 42 96.757 360 J 288,700 358 T/B 265,900 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,900 J 1,200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 498 550 494 550 52 3,258,400 1,666,789,000 798 108.911 555 J 18,300 550 T/B 42,400 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 200 4,550 B 200 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,220 2,180 2,180 0 13,300 29,096,000 22 802.440 2,200 J 100 2,180 T/B 4,500 212 DWGL Dwi Guna Laksana Tbk. --U9---2 260 270 242 270 10 195,000 51,962,000 46 180.000 270 T/J 54,900 258 B 100 213 DYAN Dyandra Media International Tbk. --M9---1 52 53 51 52 0 2,242,400 115,184,800 85 14.857 53 J 39,700 52 T/B 680,000 214 EAST Eastparc Hotel Tbk. --M9---2 53 54 52 53 0 593,400 31,619,100 46 39.850 53 T/J 16,900 52 B 50,600 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 1,000 655,000 1 16.173 655 T/J 99,000 630 B 1,100 216 EKAD Ekadharma International Tbk. --U3---1 995 1,005 995 995 0 382,400 380,958,000 160 2,525.894 1,000 J 84,600 995 T/B 100,000 217 ELSA Elnusa Tbk. --M2K--1 216 234 220 228 12 77,400,100 17,711,723,800 3,419 57.000 230 J 1,943,000 228 T/B 2,799,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 2 10.308 50 T/J 712,792,100 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 200 186 200 0 100,200 20,038,600 10 80.000 200 T/J 47,900 197 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 0 0 4,790 0 0 0 0 665.278 4,790 J 10,600 4,510 B 200 221 ENRG Energi Mega Persada Tbk. --U2---2 52 60 51 54 2 41,432,100 2,230,266,900 544 4.502 54 T/J 157,700 53 B 4,803,800 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 83 93 83 86 3 174,250,100 14,962,993,800 5,256 23.243 86 T/J 3,601,000 85 B 623,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,800 1,750 1,800 50 7,600 13,461,000 15 1,259.367 1,840 J 200 1,800 T/B 600 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 225 ERTX Eratex Djaja Tbk. --U4---2 128 140 128 140 12 2,100 275,400 12 59.420 135 J 60,900 120 B 500 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 165 162 165 3 482,000 78,942,300 63 101.227 164 J 102,400 162 B 108,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 151 156 6 697,200 108,213,900 159 290.443 157 J 7,000 156 T/B 173,000 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 85 93 2 664,500 58,912,100 117 77.500 93 T/J 124,300 92 B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 51 54 51 52 1 90,600 4,623,500 15 20.883 52 T/J 67,700 51 B 68,100 230 ETWA Eterindo Wahanatama Tbk --U3---1 76 80 76 79 3 170,700 13,543,600 10 6.506 79 T/J 50,100 76 B 3,000 231 EXCL XL Axiata Tbk. XDM7BX-1 2,530 2,620 2,550 2,610 80 16,326,800 42,387,460,000 5,101 132.459 2,610 T/J 24,600 2,600 B 136,700 232 FAST Fast Food Indonesia Tbk. --U9---2 925 960 925 960 35 308,200 293,913,500 131 3,019.533 960 T/J 62,600 955 B 37,600 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,050 J 100 6,800 B 300 234 FILM MD Pictures Tbk. --U9---1 171 179 171 174 3 789,500 137,803,100 123 82.857 175 J 80,300 174 T/B 77,900 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 118 112 115 3 4,499,800 517,845,600 609 23.000 116 J 168,000 115 T/B 15,000 237 FISH FKS Multi Agro Tbk. --U9---2 2,870 2,820 2,800 2,800 -70 500 1,402,000 3 2,240.000 2,950 J 200 2,800 T/B 3,000 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 54 54 -1 28,200 1,524,700 13 52.941 54 T/J 26,600 53 B 10,200 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 120 133 119 125 5 9,007,700 1,141,015,400 622 92.593 126 J 358,200 124 B 4,000 241 FORU Fortune Indonesia Tbk --U9---2 75 75 75 75 0 100 7,500 1 57.692 97 J 200 75 T/B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,958,600 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 93 96 91 96 3 30,000 2,787,700 14 29.119 95 J 5,000 92 B 10,100 244 FREN Smartfren Telecom Tbk. --U7---1 96 102 97 100 4 92,894,800 9,260,026,600 3,327 5.556 100 T/J 652,200 99 B 1,439,300 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 110 105 108 2 2,100 225,500 10 98.182 108 T/J 1,600 105 B 3,000 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 3 47.619 50 T/J 5,797,500 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 64 60 63 4 956,200 58,363,400 178 39.375 63 T/J 347,000 62 B 3,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,500 1,505 1,500 1,505 5 700 1,052,000 4 1,204.000 0 J 0 1,500 B 3,300 249 GEMA Gema Grahasarana Tbk. --U9---2 364 372 350 364 0 30,600 11,132,200 5 808.889 364 T/J 25,500 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 48,350 49,300 48,050 48,900 550 1,449,600 70,771,655,000 4,095 1,908.293 49,000 J 5,000 48,900 T/B 300 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 280 280 280 2 100 28,000 1 33.333 280 T/J 47,300 264 B 189,400 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,690 J 19,800 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 286 268 280 12 34,166,800 9,539,927,000 2,827 37.639 280 T/J 2,645,500 278 B 408,500 255 GJTL Gajah Tunggal Tbk. --M4---1 374 386 378 384 10 3,675,000 1,405,999,800 443 75.389 386 J 216,500 384 T/B 36,000 256 GLOB Global Teleshop Tbk. --U9---2 184 175 172 172 -12 4,300 743,700 9 14.957 175 J 14,700 172 T/B 4,100 257 GLVA Galva Technologies Tbk. --U9---2 330 332 308 328 -2 335,100 107,458,200 79 145.133 328 T/J 74,500 308 B 10,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 85 80 85 6 7,467,600 627,074,200 323 21.250 85 T/J 2,741,500 84 B 101,200 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 195 184 184 184 -11 500 92,000 1 108.876 191 J 900 185 B 2,000 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,290 1,305 1,280 1,305 15 301,900 389,051,500 147 101.556 1,305 T/J 7,400 1,300 B 500 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 99,300 4,973,300 16 21.999 51 T/J 1,411,900 50 B 440,100 264 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 99 99 99 0 100 9,900 1 7.965 100 J 4,600 93 B 2,500 266 GTBO Garda Tujuh Buana Tbk --U2---2 76 86 79 80 4 1,000 80,500 6 69.565 80 T/J 600 75 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 86 85 85 -1 9,000 770,000 4 34.000 88 J 5,300 85 T/B 46,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 600 30,000 2 26.579 50 T/J 12,833,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,099,900 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 645 590 640 45 1,300 832,000 4 121.905 600 J 3,000 0 B 0 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,210 3,290 3,200 3,240 30 1,127,800 3,668,964,000 827 87.568 3,290 J 12,700 3,240 T/B 127,400 274 HELI Jaya Trishindo Tbk. --U7---2 200 226 196 220 20 71,100 15,791,600 26 200.000 220 T/J 2,800 194 B 1,000 275 HERO Hero Supermarket Tbk. --U9---1 885 940 880 930 45 21,600 19,302,500 22 1,941.221 930 T/J 11,000 865 B 5,100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,150 3,050 3,100 80 103,000 322,955,000 37 948.999 3,150 J 10,500 3,100 T/B 1,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 1,600 852,500 8 838.462 545 T/J 15,800 515 B 300 278 HKMU HK Metals Utama Tbk. --U9---1 84 88 83 87 3 67,636,900 5,817,687,600 2,206 37.826 87 T/J 4,269,900 86 B 1,202,900 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,690 1,770 1,720 1,765 75 40,048,500 70,297,453,000 5,417 8,810.903 1,770 J 1,212,800 1,765 T/B 757,100 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 680 660 675 15 23,870,000 16,021,859,500 1,934 217.742 680 J 795,900 675 T/B 46,400 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 55 50 50 0 1,933,000 97,774,000 180 27.027 50 T/J 737,200 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 117 124 109 112 -5 49,878,600 5,646,967,400 5,235 106.667 113 J 52,400 112 T/B 76,300 284 HRTA Hartadinata Abadi Tbk. --M5---1 244 246 230 246 2 63,200 15,038,000 53 82.000 246 T/J 332,100 244 B 500 285 HRUM Harum Energy Tbk. --M2K--1 1,185 1,220 1,180 1,220 35 547,500 657,668,500 157 23.462 1,225 J 200 1,220 T/B 5,300 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 84,198,600 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 380 J 1,000 290 B 500 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,700 8,900 8,700 8,875 175 9,437,600 83,458,435,000 7,252 329.008 8,900 J 1,303,500 8,875 T/B 38,800 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 10,000 544,800 4 103.655 57 J 2,600 55 B 100 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 153 206 154 206 53 854,000 160,840,400 138 16.094 0 J 0 206 T/B 583,500 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 154 158 0 189,600 29,500,400 36 150.476 158 T/J 42,300 155 B 3,800 293 IFSH Ifishdeco Tbk. --U2---2 296 294 280 294 -2 1,200 351,400 6 66.818 294 T/J 12,000 282 B 2,600 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 242 246 0 37,500 9,162,600 18 160.784 246 T/J 23,100 244 B 8,200 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 31,700 1,585,000 10 14.286 50 T/J 7,759,000 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 454 466 446 466 12 6,304,500 2,883,618,800 1,178 388.333 466 T/J 131,300 464 B 261,400 298 IKBI Sumi Indo Kabel Tbk. --U4---2 244 248 228 248 4 64,900 14,990,600 42 22.491 246 J 91,900 230 B 1,100 299 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 650 685 640 650 0 3,636,600 2,396,791,500 799 87.263 655 J 5,600 650 T/B 181,900 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 182 168 172 5 6,707,700 1,175,619,700 526 34.400 173 J 100 172 T/B 156,800 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,135 1,145 10 619,600 706,561,000 39 301.316 1,145 T/J 34,500 1,140 B 2,500 302 INAF Indofarma (Persero) Tbk. --U5---1 970 1,050 980 1,035 65 4,559,100 4,706,200,000 1,323 414.000 1,040 J 163,400 1,035 T/B 430,200 303 INAI Indal Aluminium Industry Tbk. --U3---2 354 370 346 370 16 6,800 2,431,400 10 135.085 378 J 24,200 346 B 7,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 3,100 155,000 31 40.650 50 T/J 2,603,200 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 358 360 338 360 2 4,900 1,723,600 10 38.936 358 J 100 340 B 200 306 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,400 6,275 6,400 200 15,697,800 99,496,682,500 8,489 1,095.534 6,400 T/J 1,066,700 6,375 B 85,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 118 118 110 110 -8 1,355,600 150,192,900 306 100.000 111 J 200 110 T/B 6,200 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,290 2,210 2,210 10 11,800 26,426,000 30 297.647 2,260 J 3,300 2,210 T/B 5,800 310 INDS Indospring Tbk. --M4---1 1,925 1,975 1,920 1,920 -5 9,400 18,053,500 5 180.000 1,970 J 800 1,920 T/B 700 311 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 36,600 1,844,600 15 4.000 51 J 10,200 50 T/B 10,800 312 INDY Indika Energy Tbk. --M2K--1 655 690 650 675 20 14,876,900 10,053,320,500 1,525 22.881 675 T/J 306,100 670 B 736,100 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,600 5,300 5,525 325 4,883,400 26,765,957,500 2,706 284.695 5,550 J 4,500 5,525 T/B 66,000 314 INOV Inocycle Technology Group Tbk. --M3---2 294 310 294 304 10 1,358,900 412,065,000 76 121.600 304 T/J 253,200 302 B 30,000 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 50,700 2,585,500 7 0.291 51 T/J 65,200 50 B 153,100 316 INPP Indonesian Paradise Property Tbk. --U9---2 790 830 735 735 -55 302,000 223,495,500 131 700.000 735 T/J 222,500 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,200 2,050 2,170 170 492,500 1,041,514,000 49 786.232 2,180 J 700 2,150 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 790 830 750 830 40 11,200 8,536,000 9 8.426 830 T/J 5,800 760 B 2,000 319 INTA Intraco Penta Tbk. --U9---2 270 256 254 254 -16 9,900 2,524,600 8 179.049 256 J 100 254 T/B 2,600 320 INTD Inter Delta Tbk --U9---2 200 234 186 186 -14 94,900 17,974,000 28 57.283 186 T/J 6,300 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,700 12,575 11,850 12,525 825 3,010,400 37,006,732,500 2,713 501.000 12,525 T/J 327,400 12,500 B 14,800 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 400 418 24 4,907,800 2,039,006,600 792 25.488 420 J 288,100 418 T/B 185,000 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 206 192 204 4 443,800 89,069,900 53 53.684 206 J 108,900 204 T/B 9,100 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 75 78 1 490,700 37,213,000 45 37.143 79 J 17,600 77 B 100 325 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 384 0 32,039,000 12,245,625,800 3,723 160.000 384 T/J 472,200 382 B 325,900 326 IRRA Itama Ranoraya Tbk. --U9---2 520 535 520 530 10 6,048,000 3,166,675,500 1,223 141.711 530 T/J 139,500 525 B 13,000 327 ISAT Indosat Tbk. --M7K--1 2,250 2,390 2,300 2,380 130 23,314,400 54,615,766,000 6,797 170.000 2,380 T/J 486,200 2,370 B 56,200 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 139 130 131 1 13,998,700 1,881,168,100 936 44.407 132 J 700 131 T/B 517,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,805 1,715 1,760 5 591,700 1,036,456,000 594 800.000 1,760 T/J 7,800 1,735 B 2,700 330 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 7,575 7,925 7,700 7,850 275 2,134,600 16,762,942,500 1,943 56.071 7,850 T/J 534,300 7,825 B 52,600 332 JAST Jasnita Telekomindo Tbk. --U7---2 128 137 120 125 -3 44,688,900 5,700,291,900 4,042 50.813 126 J 21,000 125 T/B 157,700 333 JAWA Jaya Agra Wattie Tbk. --U1---1 66 84 69 69 3 91,800 6,351,200 24 13.800 70 J 43,400 69 T/B 300 334 JAYA Armada Berjaya Trans Tbk. --U7---2 63 64 59 61 -2 79,500 4,920,200 23 21.181 64 J 37,600 61 T/B 20,400 335 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 50 50 50 0 1,000 50,000 2 35.714 50 T/J 173,024,200 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 412 J 1,900 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---2 198 188 185 185 -13 31,100 5,818,000 22 132.143 188 J 87,300 185 T/B 21,200 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 342 JRPT Jaya Real Property Tbk. --M6K--1 436 446 436 438 2 1,055,700 462,815,600 144 421.154 438 T/J 142,000 436 B 302,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 83 75 80 0 7,174,200 579,404,500 509 40.000 80 T/J 291,000 79 B 528,200 344 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 3,890 4,160 3,910 4,150 260 18,275,400 74,745,906,000 6,233 244.722 4,150 T/J 34,400 4,140 B 5,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 400 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 735 710 735 5 1,968,300 1,439,755,000 67 1,633.333 740 J 25,600 735 T/B 652,100 347 KAEF Kimia Farma Tbk. --M5---1 1,110 1,160 1,120 1,160 50 6,041,400 6,912,794,500 1,525 1,160.000 1,165 J 247,900 1,160 T/B 153,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 48,700 2,435,000 8 8.464 51 J 10,500 50 T/B 500 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 1,096,500 55,199,200 50 34.000 51 T/J 835,500 50 B 644,700 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 324 348 324 330 6 32,519,700 10,868,202,400 4,234 330.000 332 J 166,900 330 T/B 1,424,200 351 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 364 368 0 1,154,200 425,268,000 270 44.715 368 T/J 726,800 366 B 135,400 352 KBLM Kabelindo Murni Tbk. CDU4---2 288 300 290 296 8 169,900 50,478,600 34 9.867 300 J 10,900 296 T/B 218,300 353 KBLV First Media Tbk. --U9---2 362 350 340 342 -20 15,300 5,233,200 4 90.972 400 J 6,300 344 B 2,000 354 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---2 760 0 0 760 0 0 0 0 190.000 790 J 100 760 B 1,200 356 KEEN Kencana Energi Lestari Tbk. --M7---1 362 342 338 338 -24 2,091,200 707,066,200 121 85.354 342 J 103,100 338 T/B 8,500 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 850 835 850 0 112,100 94,564,500 56 113.333 855 J 31,600 850 T/B 9,600 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 426,100 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 175 166 164 166 -9 200 33,000 2 35.243 208 J 2,000 166 T/B 12,600 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 145 154 140 152 7 5,109,900 756,896,000 280 5.274 153 J 43,100 152 T/B 448,000 361 KINO Kino Indonesia Tbk. XDM5---1 3,300 3,500 3,310 3,410 110 3,429,800 11,683,220,000 649 89.737 3,410 T/J 24,100 3,400 B 1,500 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 204 176 184 0 11,000 2,006,300 30 61.333 185 J 100 184 T/B 217,300 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 188 200 2 35,400 6,733,800 10 701.754 200 T/J 55,500 189 B 10,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,405 1,445 1,415 1,425 20 18,727,900 26,687,930,000 4,590 13,898.371 1,430 J 96,100 1,425 T/B 950,100 366 KMTR Kirana Megatara Tbk. --U3---2 244 238 234 238 -6 34,200 8,071,400 16 51.965 238 T/J 41,900 236 B 42,900 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 105 91 92 3 1,406,100 137,095,500 378 23.000 95 J 4,300 92 T/B 67,300 368 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---2 446 550 418 550 104 1,900 841,200 6 115.789 440 J 2,600 420 B 1,400 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 550 550 0 38,900 21,395,000 17 139.241 555 J 9,200 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 665 15 9,053,500 5,819,545,000 379 332.500 665 T/J 92,500 640 B 9,500 372 KPAL Steadfast Marine Tbk. --U4---1 75 78 70 75 0 21,467,300 1,572,001,300 2,701 65.217 75 T/J 702,900 73 B 164,300 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 3,300 165,000 3 29.762 50 T/J 1,087,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 115 112 114 0 1,762,300 199,764,700 84 245.304 114 T/J 621,800 113 B 530,500 375 KRAH Grand Kartech Tbk. --U4---2 428 460 402 448 20 11,000 4,452,200 12 162.909 448 T/J 1,200 400 B 12,500 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 282 274 280 12 28,606,900 7,962,430,200 1,938 34.810 280 T/J 2,418,600 278 B 438,700 377 KREN Kresna Graha Investama Tbk. --U9---1 156 190 146 181 25 285,559,400 49,608,435,200 12,778 1,883.063 182 J 780,300 181 T/B 4,804,500 378 LAND Trimitra Propertindo Tbk. --U6---2 272 300 256 296 24 180,900 50,859,800 30 75.897 296 T/J 29,700 260 B 10,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,763,500 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---2 362 364 360 364 2 34,000 12,302,400 11 175.000 362 J 5,800 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 15,300 765,000 8 7.806 50 T/J 17,690,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,825 6,000 5,825 6,000 175 6,700 39,645,000 21 99.174 6,000 T/J 1,000 5,425 B 200 384 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,560 0 2,536,900 6,490,094,000 1,278 160.000 2,560 T/J 68,600 2,550 B 122,900 385 LION Lion Metal Works Tbk. --U3---1 248 250 248 250 2 2,500 624,000 2 156.574 254 J 100 250 T/B 300 386 LMAS Limas Indonesia Makmur Tbk --U9---2 57 74 58 74 17 19,671,500 1,282,691,900 1,377 23.257 74 T/J 990,500 73 B 2,000 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 85 79 83 2 4,500 362,700 11 12.111 83 T/J 8,000 79 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 218 222 222 222 4 600 133,200 2 30.833 258 J 1,500 232 B 1,500 389 LPCK Lippo Cikarang Tbk --U6---1 745 775 745 750 5 1,795,000 1,361,532,000 952 84.560 760 J 5,000 750 T/B 155,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,800 3,800 3,800 -50 12,600 47,880,000 2 170.787 3,900 J 100 3,750 B 10,000 391 LPIN Multi Prima Sejahtera Tbk --U4---2 224 210 210 210 -14 34,300 7,203,000 9 95.789 220 J 2,500 210 T/B 21,600 392 LPKR Lippo Karawaci Tbk. --M6K--1 174 184 174 181 7 17,974,200 3,218,236,200 1,356 58.448 182 J 406,000 181 T/B 100 393 LPLI Star Pacific Tbk --U9---2 76 86 76 76 0 19,400 1,476,000 7 2.345 77 J 25,900 76 T/B 10,300 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,625 1,550 1,615 115 26,036,300 41,092,014,000 5,656 36.596 1,620 J 269,600 1,615 T/B 360,000 395 LPPS Lippo Securities Tbk. --U8---2 75 76 70 76 1 141,000 10,672,500 14 5.162 77 J 2,700 76 T/B 43,300 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 149 149 149 0 100 14,900 1 16.556 150 J 290,100 149 T/B 9,900 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 835 800 825 35 24,090,900 19,862,972,500 2,559 212.903 830 J 1,415,400 825 T/B 3,371,900 398 LTLS Lautan Luas Tbk. --U9---1 456 460 430 442 -14 305,000 135,831,400 151 156.245 450 J 96,100 442 T/B 19,600 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 314 328 310 320 6 854,700 272,984,600 73 111.888 320 T/J 26,100 318 B 400 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 24,881,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 565 590 35 11,947,900 6,956,268,000 1,193 335.227 595 J 727,600 590 T/B 2,320,600 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,800 90,000 4 6.835 50 T/J 1,325,267,200 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 2,490 2,650 2,500 2,620 130 2,719,200 7,094,751,000 819 124.762 2,620 T/J 219,600 2,610 B 1,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 1 92.262 1,550 T/J 4,000 1,450 B 3,000 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 775 750 765 25 26,920,000 20,510,060,500 4,006 1,227.634 770 J 92,300 765 T/B 448,100 408 MARI Mahaka Radio Integra Tbk. --M9---2 104 104 99 100 -4 9,230,400 923,131,800 54 133.333 100 T/J 80,800 99 B 157,900 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 464 458 458 -2 3,250,400 1,503,305,200 245 916.000 460 J 20,600 458 T/B 14,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 95,200 47,567,200 10 355.518 505 J 1,900 500 T/B 13,700 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,510 1,555 5 49,900 77,688,500 61 119.615 1,570 J 3,500 1,555 T/B 1,800 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 312 314 4 368,500 115,664,800 109 19.625 316 J 34,400 314 T/B 37,500 414 MBTO Martina Berto Tbk. --U5---1 58 68 60 60 2 11,400 705,700 13 8.108 60 T/J 14,800 58 B 500 415 MCAS M Cash Integrasi Tbk. --U9---2 1,350 1,450 1,350 1,385 35 1,694,100 2,357,720,500 402 100.000 1,385 T/J 100 1,380 B 2,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 120 117 119 4 1,743,800 206,016,500 246 106.734 119 T/J 27,300 118 B 437,200 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 3 36.232 50 T/J 8,153,700 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,295 1,260 1,295 45 55,129,200 70,658,524,500 3,138 337.686 1,295 T/J 332,900 1,285 B 93,500 419 MDKI Emdeki Utama Tbk. --U3---2 145 150 135 150 5 63,300 9,248,900 36 35.103 150 T/J 21,600 139 B 100 420 MDLN Modernland Realty Tbk. --M6---1 71 76 72 75 4 83,458,500 6,184,760,500 1,491 22.258 76 J 2,655,900 75 T/B 4,974,000 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 42,229,500 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 454 484 460 482 28 68,785,700 32,748,289,400 4,397 848.935 484 J 2,578,700 482 T/B 351,700 423 MEGA Bank Mega Tbk. --U8---1 6,175 6,200 6,150 6,150 -25 1,200 7,435,000 3 4,482.899 6,300 J 1,900 6,125 B 1,300 424 MERK Merck Tbk. --U5---2 2,630 2,700 2,630 2,690 60 21,500 57,500,000 39 7,092.573 2,700 J 8,800 2,690 T/B 4,000 425 META Nusantara Infrastructure Tbk. --U7---1 106 110 106 108 2 39,300 4,191,800 22 32.720 109 J 42,500 108 T/B 3,000 426 MFIN Mandala Multifinance Tbk. --U8---2 850 860 850 855 5 11,100 9,494,500 8 876.923 855 T/J 16,000 850 B 1,500 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 498 515 480 480 -18 32,900 16,436,000 18 240.000 520 J 4,400 482 B 1,300 428 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--1 695 715 695 710 15 2,601,000 1,841,492,500 173 315.556 710 T/J 180,100 705 B 47,500 430 MICE Multi Indocitra Tbk. --U9---2 304 310 304 310 6 7,800 2,379,800 11 63.265 308 J 2,000 292 B 10,500 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,430 1,405 1,405 -45 1,400 1,977,000 2 510.909 1,450 J 199,900 1,405 T/B 800 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,360 2,400 2,360 2,380 20 8,339,700 19,822,571,000 1,469 140.125 2,380 T/J 3,400 2,360 B 17,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 48,100 2,405,000 6 238.095 50 T/J 1,235,000 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 5,010,900 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 14,388,400 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,825 15,825 15,825 -25 100 1,582,500 1 753.571 15,700 J 1,800 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,800 10,425 10,550 125 92,400 975,947,500 84 67,197.452 10,675 J 1,000 10,550 T/B 100 439 MLIA Mulia Industrindo Tbk --U3---2 500 515 498 505 5 8,350,600 4,225,142,900 344 84.342 505 T/J 1,900 498 B 300 440 MLPL Multipolar Tbk. --M9---1 54 61 54 58 4 26,965,200 1,578,733,200 656 6.653 58 T/J 305,600 57 B 311,100 441 MLPT Multipolar Technology Tbk. XDU9---1 1,020 960 950 950 -70 41,600 39,522,000 42 197.917 950 T/J 2,173,700 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 169 188 163 188 19 12,834,100 2,243,601,400 679 32.137 189 J 15,000 188 T/B 16,300 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,040 1,080 1,080 1,080 40 10,000 10,800,000 1 186.207 1,080 T/J 3,000 1,000 B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 466 480 468 478 12 2,780,600 1,327,928,000 662 31.867 480 J 530,100 478 T/B 61,600 446 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 58 -2 33,400 1,936,900 25 29.000 59 J 7,000 58 T/B 42,300 447 MPPA Matahari Putra Prima Tbk. --U9---1 118 123 118 120 2 1,075,800 129,330,300 264 50.452 121 J 26,200 120 T/B 15,300 448 MPRO Maha Properti Indonesia Tbk. --U6---2 850 900 800 900 50 5,000 4,116,000 8 818.182 890 J 2,800 885 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 126 139 122 128 2 60,100 7,879,600 21 19.692 132 J 11,300 128 T/B 148,500 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 708,600 205,205,000 108 58.400 292 T/J 60,000 290 B 34,400 452 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,070 J 10,000 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,480 1,380 1,400 -15 839,300 1,196,592,500 380 2,520.343 1,410 J 30,000 1,400 T/B 22,400 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 73,072,800 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 420 400 420 20 9,300 3,770,000 7 176.581 420 T/J 18,000 400 B 4,800 456 MTPS Meta Epsi Tbk. --U7---2 151 157 148 149 -2 10,400 1,546,900 13 46.562 149 T/J 374,100 148 B 100 457 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---2 200 222 200 220 20 22,100 4,648,000 23 56.374 220 T/J 100,100 214 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 53 3 11,700 589,600 10 53.000 53 T/J 150,300 51 B 100 460 MYOH Samindo Resources Tbk. --U2---1 1,100 1,125 1,055 1,125 25 67,500 74,520,000 54 133.996 1,125 T/J 99,900 1,105 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,240 2,300 30 4,416,800 10,009,936,000 1,475 11,505.753 2,300 T/J 43,300 2,290 B 45,600 462 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 56 56 56 2 100 5,600 1 8.417 52 J 24,200 51 B 200 465 NASA Ayana Land International Tbk. --U9---2 174 220 174 220 46 1,700 300,400 4 213.592 210 J 1,600 174 B 5,600 466 NATO Nusantara Properti Internasional Tbk. --U9---2 274 290 260 264 -10 1,738,000 463,885,000 433 256.311 264 T/J 574,800 262 B 17,400 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 150 125 142 12 19,800 2,682,100 28 84.524 142 T/J 11,700 126 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,340 1,450 1,340 1,430 90 1,857,700 2,656,276,000 146 77.297 1,435 J 3,500 1,430 T/B 1,306,300 469 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 318 J 2,600 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 515 494 505 15 3,995,700 2,014,792,400 843 155.385 505 T/J 3,000 500 B 28,500 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 140 150 134 138 -2 700 96,300 4 131.429 138 T/J 28,800 134 B 31,700 473 NISP Bank OCBC NISP Tbk. --U8---1 705 720 705 715 10 5,500 3,918,500 15 866.415 720 J 1,900 715 T/B 2,400 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 825 800 825 25 1,900 1,522,500 3 220.000 825 T/J 931,700 800 B 300 475 NRCA Nusa Raya Cipta Tbk. --U6---1 344 350 342 350 6 679,900 237,733,400 56 41.176 350 T/J 322,300 348 B 29,300 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 83,694,200 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 185 248 184 216 31 67,800 14,522,400 47 98.182 216 T/J 6,500 200 B 20,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 420 340 404 64 3,500 1,274,200 13 212.632 386 J 100 340 B 5,500 479 OCAP Onix Capital Tbk. --U9---2 172 182 182 182 10 100 18,200 1 91.000 177 J 9,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 93 81 88 3 9,491,900 824,652,100 673 220.171 90 J 152,900 88 T/B 1,070,400 481 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---2 100 103 100 102 2 993,700 101,085,900 101 75.556 103 J 255,900 102 T/B 157,500 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 800 40,000 3 98.922 50 T/J 2,310,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 186 186 177 177 -9 5,600 1,018,900 4 48.378 186 J 2,400 178 B 2,300 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 74 70 72 1 3,978,300 286,060,800 394 72.000 73 J 178,900 72 T/B 50,000 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 68 68 65 65 -3 78,500 5,129,300 19 60.185 65 T/J 700 64 B 200 487 PANR Panorama Sentrawisata Tbk. --U9---1 100 117 94 94 -6 24,876,400 2,562,101,600 2,047 56.399 95 J 81,300 94 T/B 702,500 488 PANS Panin Sekuritas Tbk. --U8---1 870 905 875 900 30 110,700 99,245,500 55 654.545 900 T/J 8,800 885 B 32,500 489 PBID Panca Budi Idaman Tbk. --U3---1 860 875 845 875 15 90,800 78,250,500 75 102.941 875 T/J 18,500 870 B 2,300 490 PBRX Pan Brothers Tbk. --M4---1 258 268 260 266 8 2,254,900 595,271,800 89 470.796 266 T/J 41,600 264 B 1,000 491 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 500 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 440 420 420 420 -20 100 42,000 1 210.000 420 T/J 2,100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 130 150 124 150 20 13,200 1,700,600 6 324.072 149 J 10,500 148 B 500 495 PEHA Phapros Tbk. --U5---1 1,000 1,050 1,000 1,035 35 254,500 255,288,500 59 86.394 1,035 T/J 8,600 1,020 B 65,000 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 84 84 84 -9 3,100 260,400 4 105.000 92 J 800 84 T/B 102,500 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 214 214 214 -16 1,200 256,800 7 285.333 214 T/J 93,900 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 254 280 264 276 22 450,100 122,617,400 111 42.462 278 J 18,500 276 T/B 20,200 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 141,600 74,824,500 72 103.415 535 J 10,400 525 B 2,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 1,665,000 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,310 2,310 2,310 0 10,600 24,486,000 5 958.546 2,350 J 900 2,310 T/B 4,100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 123 116 123 0 231,700 28,498,400 9 98.400 126 J 1,000 123 T/B 868,500 505 PNBN Bank Pan Indonesia Tbk --M8K--1 720 790 740 785 65 10,017,900 7,698,044,000 715 1,307.026 790 J 84,700 785 T/B 78,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,900 895,000 9 50.000 50 T/J 3,603,100 0 B 0 507 PNIN Paninvest Tbk. --U8---1 760 800 770 775 15 775,800 611,724,000 97 824.117 790 J 82,000 775 T/B 1,700 508 PNLF Panin Financial Tbk. --M8K--1 178 187 179 186 8 16,121,000 2,963,869,400 1,520 201.038 187 J 387,500 186 T/B 996,500 509 PNSE Pudjiadi & Sons Tbk. --U9---2 550 515 515 515 -35 100 51,500 1 257.325 555 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 55 56 53 55 0 39,800 2,159,700 20 40.741 55 T/J 14,800 54 B 100 511 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,080 960 960 0 12,000 11,838,500 39 58.716 960 T/J 19,200 935 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,425 6,575 6,425 6,475 50 23,200 150,357,500 41 1,052.846 6,475 T/J 3,200 6,325 B 100 513 POLU Golden Flower Tbk. --U4---2 760 770 760 760 0 5,200 3,954,000 5 263.889 765 J 800 760 T/B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,000 500,000 1 0.429 50 T/J 700,700 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---2 580 0 0 580 0 0 0 0 108.411 540 J 500 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 17,462,700 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 640 650 635 645 5 545,100 351,696,500 78 43.000 645 T/J 396,800 640 B 180,300 519 PPRE PP Presisi Tbk. --U7---1 184 200 185 200 16 19,728,000 3,806,533,000 3,344 46.512 202 J 84,800 200 T/B 91,000 520 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 51,787,000 2,589,385,700 1,220 108.108 50 T/J 14,869,300 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 174 J 900 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,120 3,120 -20 504,700 1,574,797,000 12 48.000 3,150 J 85,900 3,120 T/B 520,000 523 PRIM Royal Prima Tbk. --U9---2 300 300 288 288 -12 700 207,200 6 57.600 296 J 700 288 T/B 200 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 183 178 179 0 11,041,200 1,991,903,200 952 580.735 180 J 635,000 179 T/B 499,900 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 128 128 128 0 100 12,800 1 12.800 120 J 100 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 95 101 94 96 1 90,400 8,580,700 37 91.429 100 J 5,200 93 B 46,200 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,407,100 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 161 164 160 162 1 143,900 23,541,400 27 120.000 164 J 14,000 162 T/B 3,700 529 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 530 PTIS Indo Straits Tbk. --U7---1 178 187 173 187 9 3,000 524,200 6 19.684 182 J 1,400 166 B 8,900 531 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 532 PTPW Pratama Widya Tbk. --U7---2 950 985 950 985 35 5,529,700 5,345,008,500 756 151.538 985 T/J 39,000 980 B 200 533 PTRO Petrosea Tbk. --M2---1 1,280 1,305 1,280 1,300 20 314,900 410,021,500 153 1,040.000 1,305 J 59,200 1,300 T/B 255,200 534 PTSN Sat Nusapersada Tbk --M4---1 179 186 170 181 2 3,140,400 571,821,600 380 93.621 182 J 27,200 181 T/B 17,000 535 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---1 252 290 240 278 26 1,400 351,800 9 34.674 278 T/J 4,700 240 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 84 96 80 96 12 265,468,200 23,736,555,800 50,089 91.429 97 J 1,057,800 96 T/B 5,335,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 96 92 95 3 1,881,300 176,551,000 260 31.667 95 T/J 45,700 94 B 77,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 434 464 444 458 24 201,228,400 92,164,831,600 9,510 1,765.681 460 J 12,076,200 458 T/B 1,417,800 540 PYFA Pyridam Farma Tbk --U5---2 500 560 480 550 50 416,300 225,738,700 108 539.004 550 T/J 200 510 B 40,000 541 PZZA Sarimelati Kencana Tbk. --U9---1 820 885 830 885 65 680,800 590,649,000 325 80.455 890 J 17,200 885 T/B 10,700 542 RAJA Rukun Raharja Tbk. CDM7---1 113 115 106 107 -6 36,078,000 3,961,668,500 2,961 367.546 108 J 473,800 107 T/B 1,322,900 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 605 620 25 27,213,300 16,827,340,500 2,963 387.500 620 T/J 612,600 615 B 526,100 544 RANC Supra Boga Lestari Tbk. --U9---1 378 400 360 360 -18 900 332,800 8 72.000 370 J 299,900 360 T/B 5,700 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 101,200 5,060,000 3 15.994 50 T/J 4,002,000 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,880 4,800 4,710 4,710 -170 800 3,826,000 4 248.131 4,800 J 300 4,700 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 55 52 53 0 18,898,200 1,004,866,600 414 53.000 54 J 6,243,200 53 T/B 442,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 2,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 101 91 96 -1 254,000 23,888,200 56 15.247 96 T/J 27,600 95 B 1,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 210 196 210 14 15,800 3,098,800 5 86.048 206 J 5,300 196 B 3,900 551 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---2 434 448 434 448 14 651,800 286,986,800 227 274.847 448 T/J 17,500 446 B 1,000 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 224 272 216 248 24 30,200 6,617,800 17 1,940.532 242 J 100 216 B 16,200 554 RODA Pikko Land Development Tbk. --U6---2 50 52 50 52 2 924,400 47,450,000 36 83.027 52 T/J 120,800 50 B 1,211,500 555 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 164 164 -1 11,900 1,956,800 9 164.000 165 J 94,800 164 T/B 30,900 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,215 1,190 1,190 -10 1,574,100 1,876,028,500 244 466.667 1,200 J 4,000 1,185 B 41,700 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 167 155 163 -2 3,600 582,200 10 65.200 163 T/J 2,600 160 B 1,000 558 SAFE Steady Safe Tbk --U7---2 191 192 189 189 -2 273,700 52,276,800 52 19.028 190 J 2,500 183 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 95 89 90 -3 15,107,500 1,401,070,600 247 112.500 92 J 10,400 90 T/B 206,700 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 384 388 382 388 4 16,300 6,238,000 16 323.333 384 J 9,900 382 B 38,700 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,800 J 14,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,562,300 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 109 115 107 114 5 18,822,900 2,084,561,100 1,929 108.571 114 T/J 296,100 113 B 7,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,250 9,275 9,225 9,275 25 23,600 218,272,500 44 5,983.871 9,275 T/J 19,400 9,250 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 925 985 940 965 40 37,461,500 36,073,572,500 2,944 436.547 970 J 316,100 965 T/B 103,200 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 27.536 50 T/J 1,115,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 96 99 96 97 1 1,900 187,400 6 64.749 98 J 100 96 B 600 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 780 730 780 10 6,100 4,658,000 10 872.434 780 T/J 36,000 770 B 600 570 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,700 650 B 1,500 571 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,200 2,150 2,200 20 131,300 288,679,000 32 94.017 2,200 T/J 1,997,000 2,190 B 1,900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,580 J 1,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 505 490 498 8 311,900 155,805,900 81 355.714 498 T/J 800 494 B 900 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,220 1,240 0 7,033,600 8,697,918,500 2,401 213.793 1,245 J 166,400 1,240 T/B 110,400 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,600 5,175 5,200 -200 570,500 2,980,450,000 719 59.058 5,200 T/J 10,500 5,175 B 67,100 576 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---1 218 238 222 238 20 12,600,100 2,893,220,400 771 21.636 238 T/J 37,400 236 B 112,900 578 SINI Singaraja Putra Tbk. --U3---2 595 595 555 570 -25 34,600 19,259,000 34 527.778 565 J 4,500 555 B 6,800 579 SIPD Sierad Produce Tbk. --U3---2 1,175 1,210 1,180 1,210 35 10,000 11,950,000 4 1.344 1,205 J 700 1,110 B 1,000 580 SKBM Sekar Bumi Tbk. --U5---2 350 340 330 330 -20 400 134,000 4 286.957 334 J 100 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. XDM6---2 476 498 470 486 10 204,300 100,903,400 45 69.429 490 J 100,000 486 T/B 54,300 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,250 5,025 5,150 50 223,100 1,149,942,500 42 4,478.261 5,150 T/J 1,800 5,100 B 200 585 SMAR Smart Tbk. --U1---2 2,790 0 0 2,790 0 0 0 0 921.826 2,950 J 1,500 2,810 B 1,500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 342 300 334 36 57,504,600 18,985,871,800 5,991 59.643 334 T/J 438,700 332 B 644,900 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,020 1,050 1,000 1,040 20 42,000 42,805,500 46 1,256.039 1,045 J 1,300 1,040 T/B 14,900 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 93 93 0 300 27,900 2 11.783 93 T/J 1,900 88 B 2,000 589 SMDR Samudera Indonesia Tbk. --U7---1 159 171 160 169 10 217,600 36,753,900 65 678.225 169 T/J 1,000 166 B 10,000 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,425 9,775 9,475 9,725 300 2,930,800 28,376,805,000 2,897 3,384.021 9,725 T/J 49,100 9,700 B 3,200 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 188 188 175 179 -9 95,900 16,873,100 33 92.746 179 T/J 800 175 B 75,900 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,200 15,700 15,300 15,700 500 700 10,890,000 6 1,170.358 15,850 J 100 15,100 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 84 87 3 114,000 9,800,200 23 203.537 87 T/J 63,400 83 B 3,900 594 SMRA Summarecon Agung Tbk. --M6K--1 585 650 600 640 55 73,918,900 46,675,557,500 4,699 1,051.594 640 T/J 350,400 635 B 977,700 595 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 1,010 1,085 1,010 1,085 75 7,746,200 8,022,752,000 1,987 2,898.047 1,090 J 48,700 1,085 T/B 240,200 597 SOCI Soechi Lines Tbk. --M7---1 122 129 123 127 5 12,466,200 1,583,833,500 642 23.091 128 J 521,600 127 T/B 27,600 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 7,400 7,400 7,400 1,225 100 740,000 1 717.576 6,600 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 388 0 0 388 0 0 0 0 140.580 384 J 700 362 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 200 220 220 220 20 100 22,000 1 133.333 188 J 46,800 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 264 278 0 800 219,600 3 124.619 278 T/J 6,100 264 B 8,600 602 SPTO Surya Pertiwi Tbk. --M9K--2 515 525 500 525 10 145,300 75,699,000 21 45.259 530 J 46,400 525 T/B 5,300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 190 190 0 407,800 78,297,500 149 107.968 191 J 32,000 190 T/B 127,100 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 24,900 3,262,600 90 138.739 132 J 1,000 130 T/B 14,500 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 181 195 183 193 12 65,455,500 12,510,198,200 2,971 80.417 194 J 2,567,000 193 T/B 1,794,400 606 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 1,591,800 88,689,700 78 10.199 56 T/J 1,158,900 55 B 890,400 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,830 2,790 2,800 0 247,800 694,287,000 156 50.909 2,800 T/J 133,400 2,790 B 5,600 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 370 404 374 404 34 57,818,100 22,517,749,800 2,478 165.744 404 T/J 9,037,100 402 B 138,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 820 800 820 20 1,365,300 1,108,830,000 384 122.388 820 T/J 44,700 815 B 21,900 610 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---1 137 137 132 137 0 53,000 7,246,000 5 134.314 137 T/J 465,900 136 B 1,000 612 STTP Siantar Top Tbk. --U5---2 6,775 7,475 6,775 7,250 475 5,500 38,900,000 19 4,284.110 7,250 T/J 500 6,800 B 900 613 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 0 100 5,000 1 0.714 50 T/J 11,859,900 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,830 J 500 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,880 2,880 -10 2,200 6,347,000 6 1,858.065 2,900 J 33,300 2,880 T/B 1,000 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 91 96 93 93 2 2,136,700 202,584,600 110 58.125 94 J 1,900 93 T/B 3,800 618 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 200 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 159 168 160 167 8 1,500 243,600 6 95.429 167 T/J 86,700 159 B 100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 76 91 71 73 -3 89,259,700 6,868,102,900 5,908 666.971 74 J 206,600 73 T/B 187,100 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 3,200 160,000 2 8.929 50 T/J 46,218,600 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,165 1,100 1,165 55 37,867,600 42,637,239,500 3,472 287.654 1,165 T/J 315,100 1,160 B 3,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 520 535 20 7,192,500 3,813,644,000 560 121.826 535 T/J 83,400 530 B 377,100 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 705 750 705 715 10 11,800 8,446,000 18 101.418 760 J 200 720 B 300 626 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,775 7,775 7,775 0 400 3,110,000 4 762.614 7,950 J 1,000 7,650 B 300 627 TCPI Transcoal Pacific Tbk. --U7---2 4,390 4,760 4,400 4,650 260 12,739,500 57,209,577,000 7,994 3,369.565 4,650 T/J 15,100 4,640 B 5,700 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 98 94 96 3 9,726,200 934,275,700 725 42.105 96 T/J 215,600 95 B 426,600 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 2,000 1,560 B 1,700 630 TECH Indosterling Technomedia Tbk. --U9---2 196 236 183 218 22 22,721,700 4,775,266,400 4,088 136.250 218 T/J 56,000 216 B 46,200 631 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---2 158 160 148 160 2 128,500 20,032,700 41 88.889 160 T/J 900 159 B 3,400 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 468 468 466 468 0 9,200 4,305,000 2 106.055 500 J 5,600 468 T/B 1,200 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,800 6,000 5,700 5,700 -100 1,900 10,865,000 5 4,684.033 6,300 J 300 5,825 B 300 635 TGRA Terregra Asia Energy Tbk. --U7---1 65 83 64 76 11 42,110,800 3,175,526,900 2,415 38.000 77 J 256,800 76 T/B 202,300 636 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 11,600 193 B 100 637 TINS Timah Tbk. --M2K--1 565 650 575 650 85 93,975,600 58,920,602,000 5,024 332.146 655 J 307,100 650 T/B 9,907,300 638 TIRA Tira Austenite Tbk --U9---2 278 278 276 276 -2 21,300 5,884,200 11 123.871 276 T/J 82,000 260 B 100 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 55 J 174,900 52 B 82,200 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,600 4,950 4,710 4,950 350 12,246,700 59,670,336,000 5,416 306.050 4,960 J 76,300 4,950 T/B 145,000 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,220 3,130 3,200 110 194,424,800 619,147,621,000 24,246 1,681.688 3,210 J 1,359,000 3,200 T/B 718,700 642 TMAS Temas Tbk. --M7---1 112 120 108 117 5 4,869,100 570,306,700 323 269.102 118 J 10,000 117 T/B 1,000 643 TMPO Tempo Intimedia Tbk. --U9---2 160 160 149 149 -11 55,200 8,228,500 36 51.761 150 J 8,600 149 T/B 58,700 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 234 234 234 -16 13,100 3,065,400 8 156.000 234 T/J 17,100 0 B 0 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 386 370 386 0 215,100 82,326,400 53 81.455 386 T/J 7,200 376 B 4,900 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 20,900 1,045,000 166 80.475 50 T/J 11,500,300 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 290 306 296 304 14 5,453,900 1,643,265,200 448 109.264 306 J 790,200 304 T/B 115,600 648 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 220 220 -2 18,200 4,011,200 15 713.660 220 T/J 1,300 216 B 3,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,040 1,010 1,020 0 128,491,600 131,224,491,000 14,051 4,858.762 1,025 J 1,696,800 1,020 T/B 48,800 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,600 6,900 6,650 6,900 300 3,079,500 21,044,360,000 1,415 1,595.689 6,925 J 77,700 6,900 T/B 48,100 651 TPMA Trans Power Marine Tbk. --U7---2 280 262 262 262 -18 1,000 262,000 1 113.913 296 J 2,900 264 B 500 652 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---1 123 133 124 124 1 400 50,500 2 124.956 123 J 14,200 115 B 200 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 290 270 278 0 33,603,500 9,350,940,600 2,785 139.000 280 J 740,600 278 T/B 3,687,800 656 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---2 238 262 224 258 20 91,700 22,153,600 19 86.000 254 J 5,000 252 B 200 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 19,700 0 B 0 659 TRUK Guna Timur Raya Tbk. --U7---2 101 102 100 102 1 932,000 93,208,600 23 44.348 102 T/J 161,700 101 B 69,400 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 348 J 8,800 340 B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,285 1,325 1,280 1,315 30 45,000 58,327,000 34 234.587 1,315 T/J 8,000 1,300 B 800 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,860 2,840 2,770 2,840 -20 5,400 15,267,000 10 73.766 2,840 T/J 8,300 2,780 B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,410 J 3,100 1,355 B 1,000 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,430 1,470 1,430 1,445 15 112,500 162,997,000 223 96.333 1,445 T/J 15,900 1,440 B 4,300 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,610 1,565 1,580 0 318,900 504,991,500 341 3,063.440 1,580 T/J 64,200 1,575 B 1,000 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,400 3,250 3,400 170 1,200 3,971,000 7 125.923 3,380 J 9,000 3,200 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 147 147 0 100 14,700 1 3.649 146 J 100 141 B 100 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 61 58 60 3 909,000 54,423,200 69 2.849 60 T/J 994,500 59 B 2,000 669 UNTR United Tractors Tbk. --M9BX-1 16,125 17,025 16,425 16,950 825 4,100,700 69,094,812,500 4,363 20,178.571 16,950 T/J 267,000 16,925 B 1,200 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,400 8,250 8,275 0 12,197,800 101,135,145,000 4,623 211,853.559 8,300 J 133,300 8,275 T/B 37,100 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,100 254,344,000 11 136.667 1,640 T/J 62,500 1,635 B 300 672 VICO Victoria Investama Tbk. --U8---1 88 88 87 88 0 26,300 2,312,400 14 70.400 88 T/J 11,300 85 B 1,000 673 VINS Victoria Insurance Tbk. --U8---2 112 122 105 111 -1 123,000 13,263,000 65 105.714 111 T/J 8,000 109 B 5,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,600 330,000 5 16.667 50 T/J 55,388,100 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 196 204 196 200 4 39,500 7,858,500 64 88.471 200 T/J 600 197 B 1,700 676 VRNA Verena Multi Finance Tbk. --U8---2 92 124 86 124 32 59,100 6,290,400 47 125.107 124 T/J 35,500 89 B 600 677 WAPO Wahana Pronatural Tbk. --U9---2 67 77 69 69 2 300 21,500 2 39.429 69 T/J 8,500 68 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 190 180 187 9 20,475,300 3,822,628,700 1,287 64.483 188 J 193,100 187 T/B 318,000 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 92 94 92 92 0 529,500 48,971,100 106 40.162 92 T/J 46,500 91 B 3,700 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 580 580 580 -40 2,000 1,160,000 2 29.982 580 T/J 7,600 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 140 150 139 143 3 5,575,400 789,009,800 384 22.000 143 T/J 297,100 142 B 135,200 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,250 1,340 1,280 1,335 85 41,329,600 54,565,727,000 6,178 343.141 1,340 J 1,094,700 1,335 T/B 3,513,700 683 WINS Wintermar Offshore Marine Tbk. --U7---1 81 91 76 89 8 365,400 30,910,400 73 24.069 89 T/J 16,000 87 B 5,000 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 206 202 204 4 89,300 18,260,000 42 30.927 204 T/J 20,600 202 B 11,400 685 WOOD Integra Indocabinet Tbk. --M5K--1 340 356 336 350 10 111,559,300 38,604,467,200 4,722 134.615 350 T/J 12,834,100 348 B 71,200 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 222,500 11,125,000 25 11.111 50 T/J 1,910,900 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 167 182 170 181 14 111,550,400 19,806,993,700 4,138 36.939 181 T/J 3,770,600 180 B 1,417,600 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 720 760 735 760 40 45,361,600 34,133,591,000 4,218 205.128 765 J 1,634,200 760 T/B 20,300 689 WTON Wijaya Karya Beton Tbk. --M3K--1 266 284 270 284 18 15,750,000 4,431,364,600 1,258 48.136 286 J 546,700 284 T/B 119,600 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 16,800 840,000 9 13.298 50 T/J 2,688,200 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 545 595 595 595 50 100 59,500 1 109.174 510 J 9,300 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 199 176 176 -13 5,300 935,700 5 83.498 176 T/J 9,700 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 51 0 0 51 0 0 0 0 29.540 51 J 45,300 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 146 152 143 149 3 116,601,800 17,388,478,000 1,480 531.175 149 T/J 208,500 148 B 189,500 695 ZONE Mega Perintis Tbk. --U4---2 406 412 406 410 4 128,100 52,323,600 48 137.584 410 T/J 5,700 406 B 200 Total 7,583,673,700 7,733,374,144,500 691,617 5,311,950,900 290,517,700 Jakarta, 16 June 2020 Trading Division