List of Securities Quotation: Date: Wednesday, 17 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 8,475 8,675 8,475 8,650 175 1,580,500 13,534,402,500 1,508 702.704 8,650 T/J 91,300 8,625 B 2,300 2 ABBA Mahaka Media Tbk. --U9---2 50 55 50 51 1 38,531,300 2,012,035,600 958 89.474 52 J 1,116,700 51 T/B 64,000 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 100 575,000 1 1,312.728 6,575 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,540 1,535 1,520 1,535 -5 1,100 1,673,500 2 40.933 1,530 J 3,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,570 1,585 1,525 1,545 -25 18,424,000 28,499,199,500 3,734 1,884.146 1,545 T/J 14,886,700 1,540 B 82,000 6 ACST Acset Indonusa Tbk. --U6---1 264 270 260 264 0 450,900 118,790,600 151 11.086 266 J 98,800 264 T/B 138,900 7 ADES Akasha Wira International Tbk. --U5---2 855 880 835 855 0 125,700 107,822,500 45 44.416 870 J 1,000 855 T/B 1,000 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 640 615 630 0 17,957,500 11,228,309,500 1,553 494.766 635 J 1,696,300 630 T/B 34,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,200 7,050 7,200 125 100,400 715,652,500 169 309.677 7,200 T/J 16,500 7,175 B 800 10 ADMG Polychem Indonesia Tbk --U3---1 110 113 110 112 2 728,100 81,233,700 104 9.997 112 T/J 580,300 110 B 23,900 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,075 1,095 1,055 1,070 -5 38,939,600 41,704,446,500 7,348 97.273 1,070 T/J 3,809,100 1,065 B 1,459,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 470 490 470 470 0 700 331,000 3 427.273 460 J 5,300 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 486 486 480 480 -6 1,056,900 507,645,000 213 43.636 484 J 13,600 480 T/B 1,121,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 126 131 124 125 -1 8,997,800 1,130,601,400 734 204.222 126 J 23,300 125 T/B 82,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 100 103 100 101 1 107,600 10,848,300 18 91.818 107 J 4,400 101 T/B 35,100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 12,000 600,000 4 188.516 50 T/J 104,600 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,326,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 390 366 366 366 -24 100 36,600 1 48.279 390 J 21,700 366 T/B 200 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,580 2,600 2,520 2,570 -10 29,819,700 76,172,666,000 2,675 2,048.282 2,580 J 105,900 2,570 T/B 86,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 302 310 288 292 -10 1,001,000 296,317,200 155 146.000 296 J 100 292 T/B 400 23 ALDO Alkindo Naratama Tbk. --U3---2 394 408 392 392 -2 20,400 8,312,600 10 287.299 406 J 900 392 T/B 1,000 24 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 362 J 2,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 228 214 228 -2 300 66,200 3 35.077 228 T/J 200 216 B 1,100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 390 390 390 -4 100 39,000 1 194.848 380 J 1,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 256 270 -4 14,100 3,744,200 7 257.143 270 T/J 11,600 262 B 500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 200 0 251,800 50,359,800 10 181.818 200 T/J 143,400 199 B 138,800 29 AMAR Bank Amar Indonesia Tbk. --U8---2 338 350 328 334 -4 324,800 108,448,000 40 191.954 334 T/J 71,600 332 B 300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,350 3,150 3,210 110 2,500 8,051,000 5 131.020 3,290 J 100 3,110 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 350 330 326 326 -24 1,900 619,800 14 254.688 326 T/J 1,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,950 1,980 0 10,300 20,265,500 11 104.211 1,980 T/J 7,700 1,955 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 785 810 785 790 5 720,900 571,754,500 398 2,015.872 790 T/J 333,300 785 B 100,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,500 275,000 6 125.000 50 T/J 21,289,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 630 505 625 120 600 338,500 6 52.083 625 T/J 5,200 510 B 200 36 ANTM Aneka Tambang Tbk. --M2XX-1 610 645 605 635 25 195,616,600 122,564,100,000 12,365 418.672 640 J 8,360,800 635 T/B 3,676,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 144 134 134 0 134,700 18,547,100 37 8.579 139 J 44,900 133 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 965 965 945 950 -15 15,346,500 14,558,600,500 3,165 1,010.466 950 T/J 700 945 B 117,700 39 APII Arita Prima Indonesia Tbk. --U9---2 214 212 200 212 -2 23,100 4,651,200 6 96.364 200 J 50,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 133 141 124 124 -9 4,700 632,300 8 103.333 124 T/J 87,500 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 117 119 115 117 0 12,527,800 1,464,873,400 639 32.055 118 J 945,700 117 T/B 121,000 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---2 570 575 575 575 5 5,100 2,932,500 2 38.333 580 J 6,900 565 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 800 745 745 745 -55 19,100 14,229,500 18 315.678 995 J 10,400 745 T/B 3,800 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---1 382 382 380 382 0 40,900 15,611,600 25 2,596.343 384 J 4,300 380 B 76,000 47 ARTA Arthavest Tbk --U9---2 300 358 358 358 58 100 35,800 1 207.669 346 J 2,400 344 B 100 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 1,270 1,250 1,255 -5 132,700 166,757,000 53 6,324.967 1,265 J 44,400 1,255 T/B 15,600 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 336 J 18,100 308 B 21,200 51 ASDM Asuransi Dayin Mitra Tbk. CDU8---1 1,015 1,020 980 1,010 -5 15,400 15,309,000 33 298.331 1,010 T/J 1,300 995 B 200 52 ASGR Astra Graphia Tbk. CDU9---1 750 760 745 745 -5 1,460,000 1,093,308,500 349 154.462 750 J 163,200 740 B 60,800 53 ASII Astra International Tbk. --M4BX-1 4,970 5,000 4,910 4,970 0 24,744,500 122,562,799,000 7,692 3,554.138 4,970 T/J 7,750,700 4,960 B 38,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 135 128 134 -1 25,400 3,343,700 4 89.333 134 T/J 62,400 130 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,080 1,070 1,080 5 15,000 16,124,500 15 2,000.000 1,085 J 1,800 1,075 B 1,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 472 478 440 440 -32 23,824,200 10,876,526,400 3,767 419.048 440 T/J 82,400 0 B 0 57 ASRI Alam Sutera Realty Tbk. --M6---1 138 142 136 138 0 91,933,800 12,746,198,900 3,075 131.429 139 J 1,370,200 138 T/B 6,341,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,970 J 400 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 420 404 404 -4 8,442,000 3,479,222,800 455 103.590 406 J 52,000 404 T/B 666,700 60 ATIC Anabatic Technologies Tbk. --U9---1 680 680 680 680 0 200 136,000 2 97.143 675 J 5,500 635 B 100 61 AUTO Astra Otoparts Tbk. CDM4---1 920 935 915 920 0 5,886,800 5,424,356,000 673 832.052 925 J 13,400 920 T/B 583,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,600 130,000 3 50.000 50 T/J 22,852,700 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 2 57.388 50 T/J 46,092,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 418 0 649,300 271,334,200 20 308.180 420 J 2,500 410 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 56 58 0 357,600 20,423,500 38 23.200 58 T/J 100 57 B 20,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 0 0 925 0 0 0 0 1,156.250 910 J 1,500 870 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 620,900 31,045,000 9 33.333 50 T/J 122,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 65,268,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 580 565 575 5 800 458,500 8 7,457.847 575 T/J 4,900 570 B 1,000 70 BAYU Bayu Buana Tbk --U9---2 1,080 1,020 1,005 1,005 -75 6,500 6,546,000 17 123.965 1,005 T/J 1,200 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,800 29,000 28,400 28,600 -200 15,960,000 457,061,385,000 13,010 16,342.857 28,625 J 3,100 28,600 T/B 800 72 BBHI Bank Harda Internasional Tbk. --U8---2 90 91 84 84 -6 879,500 74,572,300 125 67.200 84 T/J 502,600 0 B 0 73 BBKP Bank Bukopin Tbk. --M8---1 199 202 195 197 -2 50,752,800 10,022,433,000 2,161 58.441 198 J 399,900 197 T/B 226,600 74 BBLD Buana Finance Tbk. --U8---2 416 420 388 420 4 2,600 1,012,000 4 166.915 416 J 500 388 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,165 1,160 1,110 1,110 -55 4,300 4,798,000 4 80.435 1,160 J 13,200 1,110 T/B 300 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,610 4,750 4,510 4,550 -60 93,134,000 427,386,868,000 16,936 21.884 4,560 J 800 4,550 T/B 1,241,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,130 3,200 3,080 3,100 -30 218,180,800 682,167,601,000 24,338 3,542.857 3,100 T/J 736,900 3,090 B 876,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 758,500 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 154 148 152 0 6,125,900 926,423,000 1,457 126.667 152 T/J 164,400 151 B 1,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,145 1,185 1,125 1,140 -5 151,252,200 173,557,032,000 10,150 148.696 1,145 J 1,353,300 1,140 T/B 1,950,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 0 0 244 0 0 0 0 248.422 240 J 6,600 232 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 162 164 -1 612,000 99,899,300 65 465.090 164 T/J 73,600 163 B 100,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 7,100 355,000 3 45.455 50 T/J 3,143,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,870 2,800 2,840 30 1,739,300 4,914,054,000 705 1.604 2,840 T/J 35,700 2,830 B 800 86 BEEF Estika Tata Tiara Tbk. --M1---2 234 238 226 236 2 580,500 134,273,600 145 69.412 236 T/J 101,100 234 B 10,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 539,595,000 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 12,000 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 282 286 274 280 -2 5,481,800 1,535,628,600 468 266.667 280 T/J 63,500 278 B 149,100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 134 123 125 -4 54,299,400 6,952,578,200 2,340 73.529 126 J 412,300 125 T/B 1,559,300 91 BFIN BFI Finance Indonesia Tbk. --M8---1 296 300 286 288 -8 6,561,700 1,906,456,400 983 1,475.863 288 T/J 495,600 286 B 472,500 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 1,151,900 57,696,600 80 48.544 51 J 1,345,200 50 T/B 261,800 93 BHAT Bhakti Multi Artha Tbk. --U8---2 424 426 420 424 0 103,694,700 43,907,999,600 2,214 411.650 424 T/J 331,900 422 B 54,100 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 134,700 6,735,000 14 146.220 50 T/J 31,145,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 210 192 192 -14 2,300 450,200 12 19.200 192 T/J 10,400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 3,600 180,000 8 12.286 50 T/J 241,400 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 975 965 970 0 121,500 117,979,500 17 548.035 970 T/J 55,100 965 B 39,400 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 51,633,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,400 120,000 1 20.851 50 T/J 48,200 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,290 1,300 1,240 1,255 -35 1,676,500 2,130,413,000 383 19.308 1,260 J 5,000 1,255 T/B 11,000 101 BISI BISI International Tbk. --U1---1 880 880 875 875 -5 48,400 42,407,500 25 437.500 880 J 8,000 875 T/B 5,800 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 805 790 795 0 4,080,800 3,250,804,000 741 132.500 795 T/J 105,300 790 B 456,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 525 515 520 5 6,765,900 3,501,100,500 1,526 120.930 520 T/J 1,120,500 515 B 440,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 2,000 100,000 2 41.667 50 T/J 145,700 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 73,842,300 3,705,551,000 872 3.455 51 J 12,417,500 50 T/B 59,603,400 106 BKSW Bank QNB Indonesia Tbk. --U8---2 71 72 68 69 -2 9,700 688,200 14 158.330 73 J 70,500 69 T/B 430,800 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 118,902,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,300 3,300 3,300 50 100 330,000 1 220.000 3,700 J 100 3,300 T/B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 510 515 0 93,700 48,279,000 118 396.154 515 T/J 3,300 510 B 6,500 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 274 250 250 -6 5,900 1,534,000 20 78.125 268 J 200 250 T/B 700 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,200 4,890 4,900 -125 106,972,300 530,986,004,500 16,636 1,476.495 4,910 J 34,600 4,900 T/B 2,162,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 52 52 -2 20,300 1,056,000 4 10.400 53 J 200 52 T/B 5,100 113 BMTR Global Mediacom Tbk. --M9K--1 192 197 192 197 5 60,327,400 11,725,687,400 3,115 160.345 198 J 900,000 197 T/B 928,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 288 290 2 92,300 26,766,400 12 181.250 290 T/J 80,000 284 B 21,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,200 1,110,000 6 0.172 50 T/J 75,352,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 755 775 740 750 -5 2,778,400 2,082,035,500 477 5.538 750 T/J 785,900 745 B 65,200 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 156 159 -2 1,216,000 193,203,000 107 1.894 160 J 33,700 159 T/B 17,900 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,290 1,270 1,275 5 12,380,200 15,811,429,500 713 13.882 1,275 T/J 823,600 1,270 B 1,889,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,515 1,500 1,510 0 52,698,400 79,437,008,500 2,209 1,466.019 1,510 T/J 117,100 1,500 B 49,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 176 178 172 178 2 34,600 6,142,000 37 101.714 178 T/J 8,600 177 B 200 121 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 790 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 81 75 77 -3 2,400,000 186,906,100 253 19.250 79 J 126,900 77 T/B 341,300 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 300,500 124 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 96 75 86 6 93,900 7,914,400 51 86.000 84 J 5,300 77 B 23,000 126 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 100 6,250 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 318 326 316 318 0 36,733,100 11,769,264,800 4,046 62.353 320 J 2,946,700 318 T/B 221,700 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 242,000 12,100,000 15 7.874 50 T/J 32,596,500 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,245 1,215 1,215 1,215 -30 3,000 3,645,000 2 911.615 1,175 J 2,500 1,160 B 400 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,250 1,195 1,210 -15 36,720,600 44,666,818,500 4,347 473.155 1,210 T/J 98,100 1,205 B 69,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 850 800 820 10 40,508,400 33,080,358,500 3,399 160.625 820 T/J 169,300 815 B 1,342,000 132 BSIM Bank Sinarmas Tbk. --U8---1 505 505 478 496 -9 4,500 2,200,100 16 338.292 496 T/J 9,800 480 B 10,500 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,500 1,465 1,495 30 2,900 4,274,500 9 76.667 1,485 J 1,300 1,400 B 5,000 134 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 0 0 50 0 0 0 0 383.083 50 J 7,280,200 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---2 161 171 151 160 -1 44,300 7,085,300 14 534.349 160 T/J 8,300 152 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 2,160 2,200 2,160 2,200 40 103,800 225,432,000 77 425.893 2,200 T/J 35,700 2,170 B 100 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,330 3,150 3,260 100 30,533,300 99,021,460,000 11,446 334.359 3,260 T/J 406,500 3,250 B 52,600 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 86 87 1 68,600 5,967,900 18 47.152 87 T/J 9,400 86 B 255,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 810 810 -25 13,700 11,106,500 16 137.288 810 T/J 2,900 805 B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 238 254 240 244 6 133,919,200 32,576,218,400 4,196 23.861 246 J 853,400 244 T/B 17,700 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 439,000 21,950,000 81 2.902 50 T/J 554,960,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 63 59 59 -2 9,600 567,800 5 45.385 60 J 138,500 59 T/B 6,100 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 20,300 1,381,000 7 66.192 70 T/J 50,600 69 B 100 146 BWPT Eagle High Plantations Tbk. --U1---1 86 89 86 88 2 17,599,300 1,534,583,100 657 19.246 88 T/J 2,143,700 87 B 307,400 147 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 13,575 J 100 12,525 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 186,400 9,320,000 11 29.762 50 T/J 437,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 214 220 0 430,600 93,803,600 131 66.667 220 T/J 7,600 218 B 50,300 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 400 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 366 304 332 28 268,372,700 82,271,847,600 4,313 322.330 332 T/J 295,800 330 B 27,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 252,200 12,610,000 12 28.571 50 T/J 9,440,200 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 358 378 0 2,255,500 852,016,400 28 690.575 430 J 50,000 364 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 498 510 480 498 0 4,837,000 2,380,927,600 842 142.286 498 T/J 174,200 496 B 91,700 155 CASS Cardig Aero Services Tbk. --U7---2 199 224 194 224 25 29,966,000 6,476,074,400 2,908 56.000 226 J 93,100 224 T/B 3,646,100 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 194 195 190 191 -3 10,406,400 2,019,768,700 1,188 119.375 193 J 30,700 190 B 94,300 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 280 244 266 20 4,971,400 1,318,056,000 818 106.400 268 J 16,000 266 T/B 42,700 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,820 1,880 1,800 1,830 10 119,300 216,579,500 66 378.099 1,830 T/J 52,500 1,795 B 2,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 67 61 67 6 11,003,500 712,503,200 201 428.800 68 J 238,000 67 T/B 245,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 200 200 0 132,400 26,660,000 16 15.650 200 T/J 723,500 196 B 10,000 161 CINT Chitose Internasional Tbk. --U5---2 256 264 248 258 2 76,200 19,501,800 15 78.182 258 T/J 3,800 250 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 200 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 500 26,500 2 44.167 53 T/J 15,400 51 B 68,400 164 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 1,810 1,810 1,810 1,810 0 6,300 11,403,000 4 1,005.556 1,810 T/J 1,000 1,750 B 1,000 166 CLEO Sariguna Primatirta Tbk. --M5K--1 462 476 462 470 8 9,692,700 4,540,509,000 1,072 2,043.478 470 T/J 57,100 468 B 367,700 167 CLPI Colorpak Indonesia Tbk. --U9---2 685 695 685 690 5 27,400 18,984,000 23 345.000 690 T/J 52,100 685 B 700 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,435 1,435 -15 7,100 10,213,500 8 137.313 1,440 J 6,300 1,435 T/B 3,100 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,251,200 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 0 469.091 264 J 900 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 950 840 900 0 11,400 9,724,500 10 454.545 900 T/J 1,100 890 B 1,000 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 4,300 215,000 5 38.462 50 T/J 11,165,900 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,925 6,000 5,800 5,950 25 4,883,600 28,949,215,000 2,854 27,098.420 5,950 T/J 24,500 5,925 B 21,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,668,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 3 45.455 50 T/J 144,692,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 350 -18 200 71,800 2 176.620 368 J 800 350 T/B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 89,500 4,475,000 28 16.667 50 T/J 1,110,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 191 184 191 0 148,800 28,415,400 16 97.449 192 J 90,400 191 T/B 2,900 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 228 240 228 232 4 3,547,700 824,600,600 515 185.600 234 J 108,700 232 T/B 4,400 182 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-1 710 730 705 715 5 33,079,000 23,750,592,000 3,057 160.085 720 J 417,900 715 T/B 1,541,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,500 175,000 3 2.105 50 T/J 95,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 148 153 144 146 -2 32,023,000 4,767,978,400 3,042 143.137 147 J 53,200 146 T/B 183,100 186 DART Duta Anggada Realty Tbk. --U6---1 282 264 264 264 -18 100 26,400 1 48.804 264 T/J 19,900 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 525 525 490 490 -35 2,100 1,095,000 4 273.590 590 J 300 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 99 105 93 97 -2 5,009,500 496,970,900 624 64.667 97 T/J 347,700 96 B 258,100 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,825 1,830 5 6,200 11,325,000 9 3,673.076 1,835 J 1,700 1,820 B 1,600 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 113,400 5,670,000 8 16.496 50 T/J 229,345,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 304 326 284 284 -20 46,500 13,973,800 7 246.957 284 T/J 300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 22.222 50 T/J 20,153,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,700 J 700 1,655 B 1,500 194 DILD Intiland Development Tbk. --U6---1 200 204 199 202 2 2,391,500 481,897,300 219 35.200 204 J 1,659,700 200 B 191,200 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,620 1,710 1,570 1,575 -45 482,300 801,187,500 260 53.390 1,575 T/J 15,700 1,570 B 9,900 196 DKFT Central Omega Resources Tbk. --M2---2 94 101 94 96 2 6,768,900 655,726,800 578 246.596 96 T/J 183,200 95 B 100 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,900 4,910 10 16,000 78,722,000 21 29,350.230 4,990 J 2,000 4,910 T/B 9,500 198 DMAS Puradelta Lestari Tbk. --M6K--1 177 184 176 183 6 59,097,500 10,622,808,400 2,201 87.143 183 T/J 77,900 182 B 566,800 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 155 145 151 6 33,332,600 5,024,132,000 1,313 65.652 151 T/J 4,271,800 150 B 707,100 200 DMND Diamond Food Indonesia Tbk. --U5---1 975 990 975 975 0 21,700 21,171,000 20 106.557 980 J 100 975 T/B 2,000 201 DNAR Bank Oke Indonesia Tbk. --U8---1 146 148 148 148 2 2,100 310,800 2 134.545 0 J 0 150 B 30,000 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,300 3,100 3,170 -30 10,100 31,823,000 19 2,784.634 3,180 J 20,000 3,170 T/B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 131 150 131 150 19 84,447,300 12,192,295,000 3,688 203.076 151 J 351,000 150 T/B 4,991,400 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 252 244 240 240 -12 1,200 290,400 3 77.978 270 J 100 242 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 85 85 80 81 -4 81,200 6,512,900 34 14.727 81 T/J 7,900 80 B 4,400 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 351,800 25,620,300 77 41.546 73 T/J 187,300 72 B 24,000 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 587,600 209,575,000 47 96.757 358 T/J 18,300 356 B 30,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 21,875 21,875 21,875 -100 400 8,750,000 1 1,458.333 20,450 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 550 620 560 600 50 4,129,700 2,424,650,500 1,147 118.812 600 T/J 63,900 595 B 3,000 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,700 J 300 4,550 B 300 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,200 2,180 2,200 20 400 874,000 3 809.802 2,200 T/J 100 2,180 B 3,300 212 DWGL Dwi Guna Laksana Tbk. --U9---2 270 274 256 260 -10 211,800 55,099,400 88 173.333 260 T/J 12,700 258 B 600 213 DYAN Dyandra Media International Tbk. --M9---1 52 53 51 52 0 1,326,900 69,168,800 66 14.857 53 J 57,800 52 T/B 117,000 214 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 52 -1 398,200 20,802,900 44 39.098 53 J 296,500 52 T/B 202,800 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,400 6,806,000 6 16.173 655 T/J 91,100 640 B 900 216 EKAD Ekadharma International Tbk. --U3---1 995 1,000 990 1,000 5 120,300 119,673,500 100 2,538.587 1,000 T/J 76,300 990 B 132,500 217 ELSA Elnusa Tbk. --M2K--1 228 234 226 230 2 41,526,900 9,537,520,200 2,135 57.500 232 J 1,214,400 230 T/B 183,500 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 672,300,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 200 187 200 0 50,200 10,038,700 9 80.000 200 T/J 32,700 192 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,700 4,700 4,700 -90 200 940,000 2 652.778 4,700 T/J 9,800 4,480 B 400 221 ENRG Energi Mega Persada Tbk. --U2---2 54 56 53 54 0 9,907,300 536,178,900 220 4.502 54 T/J 1,298,200 53 B 13,199,300 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 83 84 -2 74,289,500 6,245,021,700 2,532 22.703 85 J 4,882,700 84 T/B 814,600 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,900 1,810 1,850 50 6,900 12,869,000 25 1,294.349 1,850 T/J 300 1,810 B 3,000 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,330 1,280 1,320 5 10,980,000 14,394,766,500 2,525 132.000 1,320 T/J 123,900 1,315 B 44,100 225 ERTX Eratex Djaja Tbk. --U4---2 140 139 139 139 -1 200 27,800 1 58.995 131 J 126,000 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 162 165 0 36,200 5,960,200 10 101.227 165 T/J 255,300 162 B 91,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 165 156 165 9 1,644,300 264,508,600 260 307.200 165 T/J 159,000 164 B 93,300 228 ESTA Esta Multi Usaha Tbk. --U9---2 93 95 89 92 -1 141,800 12,883,100 58 76.667 93 J 12,900 91 B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 52 52 51 52 0 9,200 476,800 16 20.883 52 T/J 162,000 51 B 200 230 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 78 78 -1 60,600 4,777,300 10 6.424 79 J 49,500 74 B 50,300 231 EXCL XL Axiata Tbk. XDM7BX-1 2,610 2,700 2,610 2,690 80 14,320,500 38,262,328,000 3,707 136.520 2,690 T/J 9,600 2,680 B 69,800 232 FAST Fast Food Indonesia Tbk. --U9---2 960 980 955 965 5 132,400 127,472,500 81 3,035.259 965 T/J 33,800 960 B 4,600 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 6,800 B 500 234 FILM MD Pictures Tbk. --U9---1 174 193 175 186 12 17,095,100 3,121,977,800 1,977 88.571 187 J 13,000 186 T/B 248,600 235 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---2 115 119 114 115 0 4,796,800 559,088,200 576 23.000 116 J 360,200 115 T/B 558,600 237 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,850 2,800 2,850 50 300 850,000 3 2,280.000 2,860 J 100 2,700 B 300 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 52 54 0 54,600 2,930,800 18 52.941 54 T/J 9,700 53 B 10,000 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 125 130 117 123 -2 5,483,900 681,651,700 337 91.111 123 T/J 29,700 122 B 735,700 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 2,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,226,400 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 96 95 91 93 -3 213,200 19,625,500 46 28.209 94 J 5,000 92 B 1,800 244 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 100 0 30,461,000 3,049,743,500 1,348 5.556 100 T/J 1,361,000 99 B 9,618,400 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 0 0 108 0 0 0 0 98.182 107 J 10,700 103 B 20,300 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 6,086,000 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 63 64 59 60 -3 390,400 23,541,800 87 37.500 60 T/J 4,800 59 B 271,500 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,505 1,545 1,540 1,540 35 400 617,500 2 1,232.000 1,540 T/J 100 1,500 B 2,300 249 GEMA Gema Grahasarana Tbk. --U9---2 364 370 364 370 6 300 109,800 2 822.222 370 T/J 1,200 340 B 10,000 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 48,900 49,100 48,400 48,550 -350 693,800 33,741,920,000 2,327 1,894.634 48,550 T/J 4,100 48,525 B 21,300 252 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 264 280 0 6,300 1,700,200 7 33.333 280 T/J 7,700 264 B 9,200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,675 J 100 1,595 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 280 290 276 276 -4 22,667,800 6,321,584,400 2,156 37.102 276 T/J 2,479,800 274 B 722,500 255 GJTL Gajah Tunggal Tbk. --M4---1 384 412 386 400 16 20,963,700 8,441,932,200 2,074 78.530 402 J 85,900 400 T/B 217,900 256 GLOB Global Teleshop Tbk. --U9---2 172 196 160 196 24 82,100 15,368,500 50 17.043 196 T/J 15,300 170 B 200 257 GLVA Galva Technologies Tbk. --U9---2 328 330 308 330 2 50,512,700 16,667,153,400 187 146.018 330 T/J 1,024,800 328 B 23,400 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 91 84 89 4 36,390,700 3,233,258,800 1,235 22.250 89 T/J 22,700 88 B 5,483,400 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,850 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 184 210 186 199 15 10,800 2,111,400 26 117.751 199 T/J 2,200 198 B 200 261 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 1,305 1,305 1,290 1,305 0 312,400 406,093,000 226 101.556 1,305 T/J 23,300 1,300 B 2,000 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 378,100 18,910,700 22 21.999 51 T/J 1,394,400 50 B 2,747,200 264 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 99 128 99 127 28 5,200 523,300 5 10.217 122 J 8,100 121 B 200 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 81 80 80 0 5,600 448,200 10 69.565 80 T/J 1,700 77 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 87 87 87 2 5,900 513,300 6 34.800 86 J 2,500 85 B 113,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,858,300 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,556,900 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 640 690 620 620 -20 1,200 821,000 2 118.095 600 J 300 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 3,240 3,290 3,210 3,240 0 710,400 2,304,494,000 135 87.568 3,240 T/J 131,900 3,210 B 24,500 274 HELI Jaya Trishindo Tbk. --U7---2 220 244 220 240 20 969,400 231,103,000 61 218.182 236 J 500 216 B 100 275 HERO Hero Supermarket Tbk. --U9---1 930 960 875 880 -50 27,300 24,277,500 35 1,836.854 885 J 100 875 B 14,700 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 3,080 3,140 40 95,900 298,909,000 52 961.244 3,140 T/J 4,200 3,130 B 1,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,500 510 B 1,000 278 HKMU HK Metals Utama Tbk. --U9---1 87 89 84 85 -2 32,088,900 2,748,934,300 1,340 36.957 86 J 563,000 85 T/B 2,183,600 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,750 1,765 0 22,973,700 40,628,613,500 3,660 8,810.903 1,765 T/J 990,700 1,760 B 445,300 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 690 665 680 5 27,318,200 18,514,038,000 2,052 219.355 685 J 677,000 680 T/B 67,400 281 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 50 50 50 0 449,800 22,490,000 36 27.027 50 T/J 866,100 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 112 133 105 125 13 81,266,300 10,110,097,000 6,863 119.048 126 J 27,300 125 T/B 484,900 284 HRTA Hartadinata Abadi Tbk. --M5---1 246 254 236 236 -10 57,300 14,039,000 40 78.667 246 J 5,400 234 B 36,500 285 HRUM Harum Energy Tbk. --M2K--1 1,220 1,230 1,195 1,205 -15 280,000 338,423,500 161 23.173 1,215 J 200 1,200 B 13,100 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 76,546,900 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 310 J 3,000 290 B 200 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,875 9,000 8,875 8,950 75 7,449,300 66,493,922,500 5,601 331.789 8,950 T/J 1,611,000 8,925 B 43,000 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 57 55 57 3 15,600 859,200 6 109.413 57 T/J 49,500 55 B 500 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 206 216 200 206 0 311,000 65,311,600 82 16.094 208 J 10,000 206 T/B 9,400 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 158 0 29,700 4,676,300 6 150.476 158 T/J 33,000 157 B 100 293 IFSH Ifishdeco Tbk. --U2---2 294 294 280 294 0 400 114,800 4 66.818 294 T/J 1,800 282 B 1,100 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 252 246 250 4 58,700 14,579,600 25 163.399 252 J 45,100 250 T/B 4,100 295 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 43,000 2,150,000 6 14.286 50 T/J 27,771,100 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 466 470 454 456 -10 2,490,800 1,150,447,400 436 380.000 458 J 106,600 456 T/B 32,400 298 IKBI Sumi Indo Kabel Tbk. --U4---2 248 246 232 240 -8 51,200 11,992,600 20 21.765 240 T/J 500 234 B 1,300 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 650 660 640 645 -5 824,000 532,836,500 215 86.592 650 J 13,800 645 T/B 47,500 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 175 168 172 0 336,200 57,497,700 68 34.400 172 T/J 300 170 B 100 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,155 1,145 1,155 10 650,800 748,715,000 43 303.947 1,155 T/J 49,300 1,150 B 2,900 302 INAF Indofarma (Persero) Tbk. --U5---1 1,035 1,060 1,020 1,025 -10 2,156,300 2,226,019,500 781 410.000 1,030 J 72,400 1,025 T/B 26,600 303 INAI Indal Aluminium Industry Tbk. --U3---2 370 368 354 354 -16 600 213,800 3 129.244 368 J 100 354 T/B 12,100 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 12,300 615,000 39 40.650 50 T/J 1,790,300 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 360 352 338 350 -10 10,500 3,637,000 10 37.855 350 T/J 59,400 342 B 100 306 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,060 2,920 3,040 40 16,402,700 49,323,587,000 3,904 1,240.816 3,040 T/J 991,000 3,030 B 33,800 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,550 150 15,534,000 100,746,040,000 6,746 1,121.211 6,550 T/J 172,800 6,525 B 15,700 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 128 103 106 -4 4,113,000 468,737,500 561 96.364 107 J 1,600 106 T/B 102,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,210 2,280 2,230 2,260 50 7,200 16,178,000 21 304.381 2,250 J 2,100 2,210 B 300 310 INDS Indospring Tbk. --M4---1 1,920 2,010 1,920 1,950 30 3,600 7,071,000 11 182.812 2,150 J 1,000 1,925 B 100 311 INDX Tanah Laut Tbk --U9---2 50 52 50 52 2 67,600 3,396,000 22 4.160 51 J 23,500 50 B 130,600 312 INDY Indika Energy Tbk. --M2K--1 675 695 665 695 20 17,858,300 12,190,568,500 2,157 23.559 700 J 458,000 695 T/B 908,200 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,825 5,525 5,825 300 5,216,600 29,644,822,500 3,103 300.154 5,825 T/J 275,700 5,800 B 31,500 314 INOV Inocycle Technology Group Tbk. --M3---2 304 318 304 304 0 2,100 648,800 3 121.600 304 T/J 50,900 290 B 1,200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 51 0 200,300 10,015,400 23 0.291 51 T/J 600 50 B 29,900 316 INPP Indonesian Paradise Property Tbk. --U9---2 735 740 685 700 -35 192,900 133,061,000 109 666.667 685 J 2,000 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,170 2,370 2,180 2,180 10 522,800 1,152,007,000 61 789.855 2,180 T/J 2,500 2,140 B 300 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 1,700 775 B 500 319 INTA Intraco Penta Tbk. --U9---2 254 270 254 254 0 6,800 1,738,600 7 179.049 254 T/J 4,100 246 B 100 320 INTD Inter Delta Tbk --U9---2 186 176 173 176 -10 16,600 2,882,000 15 54.203 180 J 1,700 173 B 1,000 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,525 12,600 12,250 12,450 -75 1,443,100 17,894,152,500 1,981 498.000 12,475 J 4,300 12,450 T/B 6,400 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 434 416 424 6 4,365,700 1,843,298,800 662 25.854 424 T/J 15,500 422 B 79,300 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 212 199 199 -5 119,400 24,487,900 50 52.368 206 J 19,800 199 T/B 2,300 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 81 73 74 -4 4,194,000 320,525,300 3,420 35.238 75 J 19,200 74 T/B 25,000 325 IPTV MNC Vision Networks Tbk. --U9---1 384 398 380 386 2 28,756,000 11,168,056,200 28,320 160.833 386 T/J 66,900 384 B 538,700 326 IRRA Itama Ranoraya Tbk. --U9---2 530 535 520 535 5 5,008,600 2,642,876,500 1,002 143.048 535 T/J 247,600 530 B 110,400 327 ISAT Indosat Tbk. --M7K--1 2,380 2,420 2,330 2,350 -30 12,781,300 30,379,397,000 3,613 167.857 2,360 J 122,100 2,350 T/B 38,900 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 137 131 136 5 7,536,300 1,017,344,100 424 46.102 136 T/J 121,600 135 B 164,000 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,795 1,730 1,775 15 267,800 471,461,000 386 806.818 1,775 T/J 59,800 1,770 B 100 330 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 7,850 7,925 7,750 7,825 -25 1,944,000 15,237,312,500 1,886 55.893 7,825 T/J 480,600 7,800 B 107,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 125 146 117 137 12 92,314,000 12,568,037,800 6,659 55.691 137 T/J 134,900 136 B 316,500 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 69 69 0 1,100 75,900 3 13.800 72 J 300 69 T/B 500 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 69 57 60 -1 267,900 17,170,400 79 20.833 62 J 2,200 60 T/B 28,300 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,800 J 700 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 35.714 50 T/J 183,906,800 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 550 J 200 460 B 100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 392 420 0 43,700 17,308,400 19 347.633 420 T/J 5,393,000 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 185 196 173 173 -12 163,200 28,776,700 63 123.571 173 T/J 1,100 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,285 1,300 1,250 1,280 -5 30,544,000 38,973,838,000 5,038 349.918 1,285 J 291,800 1,280 T/B 594,100 342 JRPT Jaya Real Property Tbk. --M6K--1 438 446 428 430 -8 1,738,200 752,730,000 201 413.462 430 T/J 884,300 428 B 120,100 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 77 80 0 3,180,900 253,581,500 305 40.000 80 T/J 814,900 79 B 720,400 344 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,210 4,070 4,150 0 9,313,400 38,651,730,000 4,064 244.722 4,160 J 50,600 4,150 T/B 43,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 200 198,000 2 213.215 1,055 J 100 930 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 760 735 750 15 693,400 517,801,500 67 1,666.667 760 J 4,300 750 T/B 199,300 347 KAEF Kimia Farma Tbk. --M5---1 1,160 1,200 1,150 1,160 0 5,742,400 6,694,022,500 1,420 1,160.000 1,165 J 169,200 1,160 T/B 305,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 120,000 6,000,000 3 8.464 51 J 20,000 50 T/B 100,500 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 51 0 1,198,400 59,960,300 59 34.000 51 T/J 1,048,700 50 B 2,400 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 330 350 328 342 12 17,597,000 5,963,085,600 2,714 342.000 342 T/J 163,800 340 B 10,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 362 368 0 744,500 273,922,400 185 44.715 368 T/J 138,800 366 B 24,000 352 KBLM Kabelindo Murni Tbk. CDU4---2 296 296 282 282 -14 383,700 111,006,800 71 9.400 292 J 600 282 T/B 376,000 353 KBLV First Media Tbk. --U9---2 342 342 342 342 0 100 34,200 1 90.972 400 J 6,200 344 B 3,300 354 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---2 760 760 760 760 0 1,200 912,000 3 190.000 790 J 200 760 T/B 1,800 356 KEEN Kencana Energi Lestari Tbk. --M7---1 338 352 326 350 12 1,838,600 622,188,800 70 88.384 350 T/J 3,300 334 B 100 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 855 5 104,100 88,520,500 42 114.000 855 T/J 2,500 850 B 1,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 481,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 166 170 164 164 -2 1,000 169,400 2 34.818 204 J 2,000 170 B 5,500 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 152 153 146 149 -3 7,608,300 1,125,699,400 303 5.170 149 T/J 170,500 148 B 2,113,600 361 KINO Kino Indonesia Tbk. XDM5---1 3,410 3,560 3,350 3,450 40 1,298,300 4,509,311,000 479 90.789 3,500 J 24,300 3,450 T/B 700 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 208 175 202 18 3,500 621,900 6 67.333 202 T/J 2,600 200 B 100 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 4,200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 200 200 0 50,600 10,120,200 13 701.754 202 J 71,800 194 B 400 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,420 1,430 5 32,750,200 46,842,282,000 3,003 13,947.137 1,435 J 37,000 1,430 T/B 632,900 366 KMTR Kirana Megatara Tbk. --U3---2 238 250 238 238 0 72,300 17,215,800 9 51.965 248 J 300 238 T/B 21,700 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 96 91 91 -1 143,400 13,200,000 58 22.750 92 J 30,700 91 T/B 53,900 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,600 369 KONI Perdana Bangun Pusaka Tbk --U9---2 550 550 525 525 -25 200 107,500 2 110.526 515 J 1,800 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 550 550 0 36,000 19,800,000 18 139.241 555 J 7,600 540 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 665 650 630 640 -25 9,429,100 6,049,896,000 453 320.000 640 T/J 23,400 630 B 48,600 372 KPAL Steadfast Marine Tbk. --U4---1 75 80 70 74 -1 13,210,600 1,015,397,900 1,390 64.348 74 T/J 10,800 73 B 296,600 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 95,500 4,775,000 19 29.762 50 T/J 974,300 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 116 113 115 1 12,016,400 1,380,138,900 14,014 247.456 115 T/J 526,100 114 B 365,800 375 KRAH Grand Kartech Tbk. --U4---2 448 448 424 424 -24 1,200 513,200 3 154.182 424 T/J 2,200 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 286 276 278 -2 19,012,400 5,330,918,800 1,385 34.562 280 J 583,200 278 T/B 606,800 377 KREN Kresna Graha Investama Tbk. --U9---1 181 190 169 169 -12 117,259,800 20,747,683,600 6,217 1,758.219 169 T/J 5,050,100 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 296 304 276 296 0 99,800 29,025,000 42 75.897 296 T/J 600 282 B 500 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,361,200 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---2 364 364 364 364 0 100 36,400 1 175.000 340 J 50,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 7,200 360,000 6 7.806 50 T/J 18,395,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,600 -400 2,400 13,837,500 10 92.562 5,975 J 200 5,600 T/B 200 384 LINK Link Net Tbk. CDM9---1 2,560 2,630 2,560 2,600 40 4,233,500 11,003,344,000 1,742 162.500 2,610 J 54,700 2,600 T/B 151,200 385 LION Lion Metal Works Tbk. --U3---1 250 282 250 280 30 340,800 87,414,800 23 175.363 280 T/J 1,000 260 B 20,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 74 91 69 85 11 35,364,000 2,951,154,700 2,725 26.714 87 J 143,600 85 T/B 292,800 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 85 80 83 0 9,500 787,400 6 12.111 83 T/J 17,500 80 B 10,000 388 LMSH Lionmesh Prima Tbk. --U3---2 222 268 224 268 46 1,500 358,000 3 37.222 268 T/J 1,200 254 B 100 389 LPCK Lippo Cikarang Tbk --U6---1 750 770 750 760 10 1,237,900 940,316,000 409 85.687 765 J 21,100 760 T/B 40,200 390 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,750 3,750 3,750 -50 2,000 7,500,000 3 168.539 4,000 J 600 3,750 T/B 2,600 391 LPIN Multi Prima Sejahtera Tbk --U4---2 210 208 200 208 -2 26,000 5,245,400 8 94.877 208 T/J 45,900 200 B 56,200 392 LPKR Lippo Karawaci Tbk. --M6K--1 181 185 177 185 4 18,745,600 3,410,478,100 1,286 59.740 185 T/J 1,461,100 184 B 23,600 393 LPLI Star Pacific Tbk --U9---2 76 75 71 71 -5 1,300 93,500 3 2.190 77 J 1,800 71 T/B 78,600 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,690 1,615 1,650 35 34,323,900 56,636,675,500 6,841 37.389 1,650 T/J 181,900 1,645 B 37,000 395 LPPS Lippo Securities Tbk. --U8---2 76 95 73 77 1 87,200 6,776,100 51 5.230 83 J 300 73 B 23,100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 149 149 149 0 10,900 1,624,100 3 16.556 149 T/J 79,500 140 B 100 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 835 10 25,822,800 21,568,954,000 2,829 215.484 840 J 2,048,500 835 T/B 2,247,000 398 LTLS Lautan Luas Tbk. XDU9---1 442 468 442 464 22 379,700 174,090,000 102 164.022 464 T/J 60,300 462 B 5,600 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 320 342 316 316 -4 129,200 41,815,600 106 110.490 316 T/J 8,800 314 B 4,500 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,658,500 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 575 585 -5 6,626,400 3,881,132,500 1,014 332.386 590 J 425,100 585 T/B 310,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 4 6.835 50 T/J 1,272,752,500 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 2,620 2,660 2,590 2,610 -10 1,215,600 3,178,483,000 574 124.286 2,610 T/J 7,800 2,600 B 109,100 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 1,300 1,475 B 500 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 805 765 800 35 35,840,200 28,323,843,000 4,082 1,283.800 800 T/J 1,021,300 795 B 372,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 100 100 99 100 0 175,800 17,430,000 14 133.333 100 T/J 15,000 98 B 600 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 458 0 1,842,500 842,095,400 196 916.000 458 T/J 19,700 450 B 89,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 500 625 500 570 70 228,500 130,619,000 62 405.290 570 T/J 40,000 560 B 51,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 6,200 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,600 1,550 1,600 45 94,900 150,636,000 98 123.077 1,600 T/J 31,500 1,595 B 1,300 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 310 314 0 470,300 147,394,000 117 19.625 316 J 79,800 314 T/B 14,100 414 MBTO Martina Berto Tbk. --U5---1 60 65 60 61 1 413,000 25,026,400 20 8.243 62 J 200 61 T/B 199,800 415 MCAS M Cash Integrasi Tbk. --U9---2 1,385 1,425 1,375 1,380 -5 5,036,600 6,990,360,500 467 99.639 1,380 T/J 834,700 1,375 B 7,700 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 133 118 131 12 28,890,800 3,721,746,500 2,798 117.497 132 J 519,000 131 T/B 2,500 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,096,100 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,305 1,270 1,285 -10 31,085,200 39,866,685,000 2,600 335.079 1,285 T/J 398,100 1,280 B 158,600 419 MDKI Emdeki Utama Tbk. --U3---2 150 154 140 145 -5 278,900 39,448,600 97 33.933 142 J 8,100 141 B 10,800 420 MDLN Modernland Realty Tbk. --M6---1 75 77 72 74 -1 60,686,000 4,500,970,700 1,096 21.961 75 J 4,141,700 74 T/B 1,956,600 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 92,878,700 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 482 490 476 480 -2 55,694,300 26,759,148,200 2,849 845.413 482 J 464,600 480 T/B 2,950,800 423 MEGA Bank Mega Tbk. --U8---1 6,150 6,150 6,150 6,150 0 500 3,075,000 2 4,482.899 6,400 J 200 6,150 T/B 4,500 424 MERK Merck Tbk. --U5---2 2,690 2,800 2,690 2,770 80 67,300 183,912,000 97 7,303.504 2,770 T/J 4,600 2,750 B 1,000 425 META Nusantara Infrastructure Tbk. --U7---1 108 111 105 109 1 172,300 18,473,700 30 33.023 109 T/J 150,000 108 B 90,200 426 MFIN Mandala Multifinance Tbk. --U8---2 855 945 805 875 20 40,200 34,806,000 29 897.436 895 J 900 810 B 1,700 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 484 482 484 4 2,200 1,062,800 7 242.000 515 J 100 484 T/B 11,800 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 710 715 695 695 -15 3,222,500 2,270,747,500 230 308.889 695 T/J 91,300 690 B 52,200 430 MICE Multi Indocitra Tbk. --U9---2 310 310 306 308 -2 4,900 1,500,000 8 62.857 306 J 2,900 298 B 600 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,405 1,450 1,405 1,450 45 1,400 1,989,000 8 527.273 1,450 T/J 199,500 1,405 B 900 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,350 2,350 -30 9,482,900 22,627,555,000 1,439 138.359 2,380 J 3,900 2,350 T/B 107,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,359,300 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 5,236,900 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 15,635,100 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,825 J 1,300 14,800 B 200 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 57,100 602,430,000 27 67,197.452 10,600 J 3,400 10,525 B 500 439 MLIA Mulia Industrindo Tbk --U3---2 505 510 498 505 0 8,098,900 4,076,567,300 327 84.342 505 T/J 86,700 500 B 74,100 440 MLPL Multipolar Tbk. --M9---1 58 59 56 56 -2 4,675,200 267,935,500 127 6.423 57 J 199,500 56 T/B 87,900 441 MLPT Multipolar Technology Tbk. XDU9---1 950 885 885 885 -65 89,800 79,473,000 56 184.375 885 T/J 2,124,500 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 188 220 192 198 10 5,192,500 1,054,863,500 779 33.846 198 T/J 368,100 197 B 5,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 960 -20 132,992,000 127,595,478,500 10,501 106.667 960 T/J 6,980,800 955 B 1,441,100 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,080 1,075 1,050 1,075 -5 15,000 16,000,000 4 185.345 1,075 T/J 1,100 1,015 B 10,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 515 478 505 27 15,492,300 7,678,367,200 3,153 33.667 510 J 295,200 505 T/B 500,500 446 MPOW Megapower Makmur Tbk. --U7---2 58 59 57 59 1 6,500 371,200 8 29.500 58 J 5,000 56 B 15,600 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 123 118 121 1 584,000 69,728,100 98 50.872 121 T/J 81,900 120 B 50,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 880 J 2,900 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 128 130 128 130 2 48,500 6,299,000 11 20.000 130 T/J 128,100 128 B 6,100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,450 J 200 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 444,900 129,064,200 63 58.400 292 T/J 148,100 290 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,070 1,070 1,070 -80 4,600 4,922,000 12 70.395 1,070 T/J 197,500 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,425 1,380 1,400 0 352,100 492,200,000 226 2,520.343 1,400 T/J 1,300 1,395 B 1,600 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 99,834,400 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 430 420 420 0 11,500 4,905,800 5 176.581 428 J 19,000 420 T/B 2,600 456 MTPS Meta Epsi Tbk. --U7---2 149 148 142 142 -7 6,200 884,000 9 44.375 148 J 2,200 142 T/B 2,300 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 220 0 0 220 0 0 0 0 56.374 220 J 105,800 206 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 54 50 51 -2 44,200 2,247,100 43 51.000 53 J 21,000 52 B 100 460 MYOH Samindo Resources Tbk. --U2---1 1,125 1,190 1,120 1,140 15 165,100 187,512,000 110 135.783 1,140 T/J 19,400 1,135 B 16,500 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 2,250 2,300 0 1,971,600 4,495,448,000 864 11,505.753 2,300 T/J 244,000 2,290 B 500 462 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 56 53 53 53 -3 52,100 2,761,300 11 7.966 54 J 11,700 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 220 228 208 208 -12 2,200 472,400 4 201.942 206 J 500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 264 264 246 246 -18 2,182,000 547,229,000 470 238.835 246 T/J 607,000 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 154 133 134 -8 44,100 5,923,600 23 79.762 134 T/J 300 133 B 27,900 468 NFCX NFC Indonesia Tbk. --U9---2 1,430 1,560 1,495 1,510 80 889,300 1,348,165,500 124 81.622 1,545 J 800 1,510 T/B 9,300 469 NICK Charnic Capital Tbk. --U9---2 326 316 304 316 -10 1,200 378,000 3 158.000 316 T/J 19,200 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 520 500 505 0 1,689,300 854,924,000 366 155.385 505 T/J 153,300 500 B 300,000 471 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---2 138 148 136 136 -2 500 69,200 4 129.524 136 T/J 9,700 134 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 715 720 705 715 0 8,400 6,009,500 15 866.415 720 J 1,300 715 T/B 200,000 474 NOBU Bank Nationalnobu Tbk. --U8---1 825 825 810 810 -15 700 568,500 4 216.000 830 J 300 800 B 1,000 475 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 424,200 148,458,000 32 41.176 350 T/J 251,600 348 B 3,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,600 80,000 7 33.333 50 T/J 83,094,300 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 216 270 206 270 54 54,200 13,416,600 32 122.727 0 J 0 262 B 2,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 404 390 386 390 -14 4,200 1,637,200 6 205.263 380 J 100 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 182 192 191 191 9 200 38,300 2 95.500 184 J 10,000 183 B 200 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 88 93 82 84 -4 12,339,900 1,051,283,800 543 210.163 85 J 41,000 84 T/B 1,089,500 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 102 109 101 103 1 7,025,800 743,864,700 792 76.296 104 J 126,900 103 T/B 94,200 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,000 100,000 11 98.922 50 T/J 2,630,500 0 B 0 484 PALM Provident Agro Tbk. --U1---2 177 210 178 190 13 2,600 472,700 5 51.931 199 J 500 189 B 5,600 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 80 69 74 2 9,276,400 696,407,700 683 74.000 75 J 274,000 73 B 159,100 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 65 61 61 -4 3,000 187,000 7 56.481 65 J 112,600 61 T/B 900 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 98 95 97 3 2,697,200 260,555,200 246 58.199 97 T/J 408,500 96 B 194,400 488 PANS Panin Sekuritas Tbk. --U8---1 900 930 900 915 15 154,600 140,489,000 84 665.455 915 T/J 1,000 900 B 4,300 489 PBID Panca Budi Idaman Tbk. XDU3---1 875 875 845 850 -25 192,400 164,688,500 81 100.000 850 T/J 232,800 845 B 40,500 490 PBRX Pan Brothers Tbk. --M4---1 266 258 256 258 -8 1,059,000 271,380,200 51 456.637 260 J 327,700 258 T/B 607,300 491 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---2 216 218 202 212 -4 3,400 717,800 13 141.333 214 J 200 212 T/B 6,200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 420 420 420 0 100 42,000 1 210.000 420 T/J 3,300 400 B 200 494 PEGE Panca Global Kapital Tbk. --U9---2 150 160 140 149 -1 8,500 1,204,300 7 321.912 140 J 5,000 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,035 1,050 1,000 1,030 -5 382,400 383,492,000 84 85.977 1,030 T/J 9,500 1,020 B 100,000 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,120 1,155 1,095 1,125 5 234,780,900 263,033,830,000 12,019 375.000 1,130 J 3,438,300 1,125 T/B 421,200 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 84 92 84 84 0 4,000 336,800 6 105.000 84 T/J 2,600 80 B 700 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 214 210 200 210 -4 283,100 56,814,600 22 280.000 210 T/J 49,100 208 B 6,000 499 PICO Pelangi Indah Canindo Tbk --U3---2 276 280 260 270 -6 191,300 51,183,800 64 41.538 270 T/J 141,000 266 B 1,400 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 520 540 10 176,800 94,096,500 69 105.366 540 T/J 78,200 530 B 1,500 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,308,700 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 13,500 31,185,000 6 958.546 2,350 J 500 2,310 T/B 7,700 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 122 122 -1 6,400 781,400 7 97.600 127 J 10,000 122 T/B 1,096,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 785 810 775 790 5 13,158,600 10,359,921,500 1,097 1,315.351 795 J 3,900 790 T/B 3,433,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 762,000 38,100,000 20 50.000 50 T/J 5,128,500 0 B 0 507 PNIN Paninvest Tbk. --U8---1 775 800 775 775 0 79,200 62,168,500 38 824.117 795 J 1,000 775 T/B 2,200 508 PNLF Panin Financial Tbk. --M8K--1 186 190 184 190 4 34,575,400 6,534,424,100 699 205.361 191 J 101,200 190 T/B 2,271,700 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 480 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 55 56 52 52 -3 176,200 9,253,700 39 38.519 55 J 2,800 52 T/B 193,000 511 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,090 960 975 15 133,400 141,344,000 45 59.633 1,045 J 400 975 T/B 400 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,475 6,900 6,400 6,600 125 87,000 576,127,500 250 1,073.171 6,600 T/J 4,300 6,475 B 100 513 POLU Golden Flower Tbk. --U4---2 760 730 715 730 -30 200 144,500 2 253.472 800 J 300 730 T/B 1,100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 11,200 560,000 2 0.429 50 T/J 653,300 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 540 540 540 -40 700 378,000 3 100.935 540 T/J 6,900 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 18,534,400 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 645 655 645 655 10 183,000 119,408,500 69 43.667 655 T/J 88,100 650 B 15,900 519 PPRE PP Presisi Tbk. --U7---1 200 210 198 210 10 28,052,100 5,649,771,200 4,399 48.837 210 T/J 508,000 208 B 44,000 520 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 25,270,200 1,263,510,100 507 108.108 50 T/J 14,339,400 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 166 J 4,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,170 3,140 3,170 50 3,600 11,397,000 10 48.769 3,200 J 7,800 3,170 T/B 1,800 523 PRIM Royal Prima Tbk. --U9---2 288 360 284 288 0 36,300 11,167,400 51 57.600 288 T/J 200,500 286 B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 187 178 183 4 14,853,500 2,716,868,200 1,294 593.712 184 J 304,100 183 T/B 2,007,200 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 128 120 120 -8 500 60,800 3 12.000 122 J 200 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 96 101 90 99 3 834,800 75,678,300 45 94.286 99 T/J 9,900 93 B 5,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,209,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 162 163 158 161 -1 149,000 23,572,100 32 119.259 161 T/J 21,200 160 B 100,400 529 PTBA Bukit Asam Tbk. CDM2BX-1 2,440 2,490 2,420 2,470 30 115,857,300 283,351,386,000 13,769 2,147.826 2,480 J 7,509,800 2,470 T/B 613,200 530 PTIS Indo Straits Tbk. --U7---1 187 178 178 178 -9 1,200 213,600 1 18.737 187 J 2,100 175 B 1,200 531 PTPP PP (Persero) Tbk. XDM6XX-1 870 905 855 900 30 65,009,100 57,432,243,500 4,666 169.173 905 J 3,159,900 900 T/B 2,072,300 532 PTPW Pratama Widya Tbk. --U7---2 985 985 925 930 -55 1,825,300 1,749,118,500 476 143.077 935 J 500 930 T/B 15,400 533 PTRO Petrosea Tbk. --M2---1 1,300 1,310 1,290 1,300 0 419,300 543,200,000 150 1,040.000 1,305 J 4,200 1,300 T/B 72,300 534 PTSN Sat Nusapersada Tbk --M4---1 181 183 171 180 -1 1,518,400 274,867,500 289 93.104 181 J 89,400 180 T/B 187,100 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 280 260 260 -18 2,500 652,000 5 32.429 260 T/J 1,300 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 96 108 91 101 5 211,415,300 21,089,721,200 44,129 96.190 102 J 46,800 101 T/B 10,927,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 99 90 94 -1 3,959,100 381,676,500 417 31.333 95 J 7,900 94 T/B 185,300 539 PWON Pakuwon Jati Tbk. --M6B3-1 458 470 458 464 6 136,660,400 63,339,172,600 6,481 1,788.812 466 J 191,400 464 T/B 2,110,000 540 PYFA Pyridam Farma Tbk --U5---2 550 585 550 570 20 278,700 157,822,000 91 558.604 575 J 10,700 570 T/B 281,500 541 PZZA Sarimelati Kencana Tbk. --U9---1 885 895 845 860 -25 496,600 428,511,500 215 78.182 860 T/J 165,700 855 B 314,100 542 RAJA Rukun Raharja Tbk. --M7---1 107 108 102 105 -2 9,183,600 962,765,300 851 360.676 106 J 505,100 105 T/B 224,600 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 640 615 640 20 32,053,400 20,163,797,000 2,931 400.000 645 J 796,300 640 T/B 322,200 544 RANC Supra Boga Lestari Tbk. --U9---1 360 370 356 356 -4 12,900 4,599,200 10 71.200 358 J 2,500 356 T/B 88,900 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 62,100 3,105,000 4 15.994 50 T/J 3,753,700 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,710 4,800 4,800 4,800 90 2,500 12,000,000 4 252.872 5,000 J 14,200 4,700 B 1,100 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 27,411,400 1,434,471,600 1,502 52.000 53 J 2,576,600 52 T/B 3,500,000 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 312 J 38,600 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 96 97 94 97 1 27,300 2,592,200 9 15.406 97 T/J 20,300 95 B 3,500 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 206 199 206 -4 11,400 2,306,400 7 84.409 206 T/J 4,200 199 B 5,400 551 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---2 448 456 446 456 8 638,600 288,480,800 236 279.755 456 T/J 16,300 454 B 21,700 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 268 242 242 -6 17,600 4,262,400 13 1,893.584 242 T/J 2,100 238 B 10,200 554 RODA Pikko Land Development Tbk. --U6---2 52 52 50 50 -2 89,100 4,555,700 17 79.834 52 J 369,500 50 T/B 2,043,900 555 RONY Aesler Grup Internasional Tbk. --U9---2 164 164 160 164 0 10,800 1,765,200 5 164.000 164 T/J 2,500 159 B 3,000 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,160 1,195 5 2,856,100 3,361,670,500 567 468.627 1,195 T/J 38,500 1,180 B 800 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 163 163 163 163 0 2,100 342,300 2 65.200 163 T/J 1,500 160 B 900 558 SAFE Steady Safe Tbk --U7---2 189 190 189 189 0 289,400 54,767,700 63 19.028 190 J 900 181 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 93 89 90 0 7,962,600 731,311,700 122 112.500 90 T/J 40,000 89 B 27,500 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 388 388 380 380 -8 99,900 38,167,000 21 316.667 386 J 45,000 380 T/B 38,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,750 1,750 1,750 -65 100 175,000 1 700.000 1,815 J 100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,433,200 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 117 107 108 -6 13,227,500 1,455,257,000 902 102.857 108 T/J 146,900 107 B 276,500 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,275 9,375 9,250 9,350 75 53,500 497,500,000 81 6,032.258 9,375 J 3,100 9,300 B 1,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,010 950 1,005 40 28,067,100 27,804,486,500 2,771 454.642 1,010 J 1,014,100 1,005 T/B 700 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 22,500 1,125,000 6 27.536 50 T/J 2,257,600 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 99 97 98 1 7,100 691,000 8 65.417 99 J 1,000 97 B 500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 770 760 760 -20 3,000 2,281,000 5 850.064 760 T/J 18,200 750 B 500 570 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,600 650 B 1,600 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,200 0 94,600 207,682,000 43 94.017 2,200 T/J 1,979,900 2,170 B 31,300 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 498 510 498 500 2 342,700 171,845,700 87 357.143 500 T/J 8,100 498 B 2,800 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,230 1,230 -10 2,892,100 3,576,673,500 1,914 212.069 1,240 J 689,100 1,230 T/B 546,100 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,200 5,200 0 238,700 1,255,070,000 362 59.058 5,250 J 6,500 5,200 T/B 36,300 576 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---1 238 244 228 234 -4 9,582,300 2,239,893,000 698 21.273 234 T/J 6,100 232 B 96,600 578 SINI Singaraja Putra Tbk. --U3---2 570 595 535 565 -5 7,000 3,805,000 20 523.148 565 T/J 3,000 535 B 6,000 579 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 500 605,000 2 1.344 1,190 J 1,500 1,130 B 2,100 580 SKBM Sekar Bumi Tbk. --U5---2 330 370 308 340 10 2,100 666,000 10 295.652 336 J 100 308 B 500 581 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---2 486 498 484 490 4 64,800 31,510,400 33 70.000 492 J 20,000 490 T/B 2,000 583 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 5,150 5,325 5,125 5,150 0 214,200 1,117,375,000 43 4,478.261 5,225 J 200 5,150 T/B 100 585 SMAR Smart Tbk. --U1---2 2,790 2,910 2,800 2,910 120 3,900 10,997,000 7 961.475 2,920 J 100 2,830 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 336 318 324 -10 11,648,000 3,790,848,800 1,774 57.857 324 T/J 411,100 322 B 185,300 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,070 1,025 1,030 -10 13,500 14,078,500 18 1,243.961 1,045 J 3,000 1,030 T/B 10,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 87 87 -6 3,700 328,400 7 11.023 92 J 300 87 T/B 59,400 589 SMDR Samudera Indonesia Tbk. --U7---1 169 170 163 165 -4 250,700 41,685,800 53 662.172 167 J 22,200 165 T/B 27,400 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,725 9,825 9,600 9,625 -100 2,715,200 26,283,427,500 2,169 3,349.224 9,750 J 10,200 9,625 T/B 302,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 180 175 180 1 1,702,000 304,261,100 12 93.264 180 T/J 100,800 175 B 209,800 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,700 16,150 15,700 16,150 450 11,300 182,065,000 7 1,203.903 16,150 T/J 3,000 16,000 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 87 85 87 0 6,400 556,600 3 203.537 87 T/J 16,600 84 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 640 660 625 650 10 59,129,800 38,017,513,000 4,097 1,068.025 650 T/J 282,500 645 B 1,961,100 595 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 1,085 1,105 1,055 1,065 -20 3,533,100 3,785,412,000 1,553 2,844.627 1,070 J 16,900 1,065 T/B 44,800 597 SOCI Soechi Lines Tbk. --M7---1 127 131 126 130 3 17,378,100 2,243,394,800 1,022 23.636 130 T/J 392,700 129 B 27,400 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 0 0 7,400 0 0 0 0 717.576 6,900 J 1,200 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 388 0 0 388 0 0 0 0 140.580 388 J 23,300 0 B 0 600 SOTS Satria Mega Kencana Tbk. --U9---2 220 240 216 216 -4 600 132,000 3 130.909 214 J 500 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 266 278 0 4,800 1,302,400 10 124.619 278 T/J 4,200 266 B 800 602 SPTO Surya Pertiwi Tbk. --M9K--2 525 595 525 540 15 442,600 249,853,500 280 46.552 545 J 1,000 540 T/B 13,900 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 189 191 1 663,800 126,807,500 142 108.536 192 J 47,100 191 T/B 112,200 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 108,700 14,179,600 40 138.739 132 J 5,000 130 T/B 9,700 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 198 190 191 -2 47,654,600 9,209,281,400 2,593 79.583 192 J 742,900 191 T/B 2,256,300 606 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 5,036,500 280,396,000 151 10.017 57 J 1,172,100 55 T/B 575,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,820 2,790 2,820 20 306,200 858,612,000 158 51.273 2,820 T/J 30,800 2,810 B 1,600 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 404 408 382 398 -6 78,877,400 31,105,506,200 3,215 163.282 398 T/J 5,236,900 396 B 248,900 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 820 825 805 810 -10 709,700 578,966,500 204 120.896 815 J 7,700 810 T/B 40,100 610 SSTM Sunson Textile Manufacture Tbk --U4---2 630 590 590 590 -40 1,700 1,003,000 2 138.824 590 T/J 400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 136 137 0 573,000 77,950,500 9 134.314 137 T/J 548,200 133 B 1,000 612 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,200 8,700,000 5 4,284.110 7,250 T/J 1,300 6,750 B 100 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 12,400,100 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,840 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,870 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 88 92 -1 2,459,300 228,786,400 149 57.500 93 J 1,000 92 T/B 24,500 618 TALF Tunas Alfin Tbk. --U3---2 282 264 264 264 -18 1,500 396,000 4 66.835 264 T/J 100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 167 175 159 167 0 10,000 1,649,900 13 95.429 167 T/J 71,400 158 B 30,100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 79 69 73 0 23,439,000 1,750,881,700 2,357 666.971 74 J 203,600 73 T/B 223,100 621 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 0 0 50 0 0 0 0 8.929 50 J 56,272,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,180 1,145 1,165 0 64,059,700 74,928,043,000 3,777 287.654 1,170 J 1,124,900 1,165 T/B 20,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 565 530 565 30 10,257,400 5,632,095,000 1,033 128.658 565 T/J 351,200 560 B 57,400 625 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 715 750 740 745 30 16,100 12,009,000 15 105.674 745 T/J 17,200 740 B 300 626 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,700 7,700 7,700 -75 100 770,000 1 755.257 7,950 J 1,100 7,700 T/B 3,000 627 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,980 4,690 4,820 170 12,688,600 60,771,007,000 8,122 3,492.754 4,970 J 1,000 4,820 T/B 2,500 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 102 95 100 4 16,729,600 1,654,406,800 1,218 43.860 100 T/J 737,100 99 B 144,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 1,460 B 100 630 TECH Indosterling Technomedia Tbk. --U9---2 218 222 204 214 -4 3,171,300 678,784,800 722 133.750 214 T/J 59,500 212 B 82,300 631 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---2 160 164 160 164 4 102,100 16,486,400 10 91.111 163 J 2,000 155 B 100 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 468 466 460 460 -8 700 323,200 2 104.242 470 J 3,400 448 B 100 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,275 J 200 5,700 B 100 635 TGRA Terregra Asia Energy Tbk. --U7---1 76 78 71 71 -5 12,144,600 882,953,700 916 35.500 72 J 588,500 71 T/B 99,600 636 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 9,600 193 B 100 637 TINS Timah Tbk. --M2K--1 650 680 630 645 -5 76,879,900 50,141,230,500 5,106 329.591 650 J 896,400 645 T/B 2,369,800 638 TIRA Tira Austenite Tbk --U9---2 276 274 274 274 -2 200 54,800 1 122.973 274 T/J 4,800 272 B 100 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 26,300 52 B 50,000 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,950 5,075 4,890 5,025 75 10,856,600 54,083,115,500 4,285 310.687 5,050 J 328,400 5,025 T/B 1,168,600 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,230 3,140 3,210 10 177,784,900 566,920,510,000 15,942 1,686.943 3,220 J 5,587,500 3,210 T/B 26,254,200 642 TMAS Temas Tbk. --M7---1 117 125 117 120 3 5,636,200 682,866,900 413 276.002 121 J 64,500 120 T/B 200,000 643 TMPO Tempo Intimedia Tbk. --U9---2 149 149 140 147 -2 3,100 456,200 7 51.066 149 J 3,800 147 T/B 100 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 228 222 222 -12 1,500 339,000 7 148.000 228 J 1,800 222 T/B 3,200 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 378 370 370 -16 149,000 55,780,800 59 78.079 370 T/J 18,100 360 B 11,000 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 8,300 415,000 6 80.475 50 T/J 24,975,500 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 304 310 302 306 2 2,797,000 853,909,000 400 109.983 308 J 224,800 306 T/B 240,500 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 218 222 2 71,300 16,087,800 52 720.148 228 J 6,100 224 B 100 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,060 1,015 1,060 40 120,465,700 126,042,272,000 13,435 5,049.302 1,060 T/J 292,700 1,055 B 91,600 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,900 7,000 6,850 6,850 -50 2,480,800 17,135,315,000 1,044 1,584.126 6,875 J 10,900 6,850 T/B 8,000 651 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 2,900 262 B 11,700 652 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 126 116 116 -8 8,800 1,092,500 6 116.894 126 J 24,500 116 T/B 5,200 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 280 270 280 2 37,101,700 10,213,920,800 2,489 140.000 282 J 650,400 280 T/B 5,036,800 656 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---2 258 278 240 266 8 40,900 10,564,400 13 88.667 260 J 2,900 240 B 200 658 TRST Trias Sentosa Tbk. --U3---1 398 398 398 398 0 500 199,000 1 237.414 398 T/J 41,700 0 B 0 659 TRUK Guna Timur Raya Tbk. --U7---2 102 105 101 103 1 869,400 90,326,800 154 44.783 105 J 218,300 103 T/B 101,000 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 340 340 -10 1,300 448,800 6 400.000 340 T/J 7,000 326 B 500 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,315 1,365 1,290 1,290 -25 82,000 107,398,500 45 230.127 1,320 J 15,900 1,290 T/B 10,600 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,800 2,680 2,700 -140 30,500 82,803,000 53 70.130 2,750 J 8,500 2,690 B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,370 1,350 1,350 1,350 -20 2,300 3,105,000 3 3,000.000 1,370 J 300 1,350 T/B 12,700 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,465 1,400 1,445 0 652,600 934,992,000 407 96.333 1,445 T/J 53,000 1,435 B 3,700 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,595 1,580 1,595 15 253,500 403,016,500 220 3,092.524 1,595 T/J 10,700 1,590 B 1,400 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,400 3,400 0 200 680,000 1 125.923 3,390 J 9,000 3,310 B 400 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 147 147 0 100 14,700 1 3.649 147 T/J 2,800 140 B 2,800 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 60 58 58 -2 498,500 29,361,400 50 2.754 59 J 69,300 58 T/B 4,800 669 UNTR United Tractors Tbk. --M9BX-1 16,950 17,950 16,950 17,700 750 4,337,900 76,825,552,500 4,726 21,071.429 17,700 T/J 218,700 17,675 B 9,900 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,325 8,150 8,275 0 10,800,100 89,598,982,500 4,450 211,853.559 8,300 J 24,300 8,225 B 1,000 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,500 255,000,000 11 136.667 1,640 T/J 42,600 1,635 B 300 672 VICO Victoria Investama Tbk. --U8---1 88 90 84 90 2 8,800 788,400 8 72.000 90 T/J 172,700 87 B 1,500 673 VINS Victoria Insurance Tbk. --U8---2 111 112 107 111 0 2,700 300,000 12 105.714 111 T/J 44,700 108 B 2,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 35,200 1,760,000 4 16.667 50 T/J 54,183,300 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 200 218 200 200 0 33,500 6,800,400 62 88.471 202 J 600 200 T/B 30,900 676 VRNA Verena Multi Finance Tbk. --U8---2 124 124 116 116 -8 3,300 384,500 7 117.036 116 T/J 55,500 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 69 68 68 68 -1 700 47,600 4 38.857 68 T/J 4,000 65 B 2,500 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 187 204 186 204 17 100,532,100 19,871,766,400 3,906 70.345 206 J 2,723,100 204 T/B 2,036,200 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 92 92 90 90 -2 705,500 63,710,500 152 39.288 90 T/J 21,700 89 B 7,900 680 WICO Wicaksana Overseas International Tbk. --U9---2 580 620 580 580 0 400 239,500 3 29.982 580 T/J 500 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 144 140 143 0 4,396,100 621,819,200 236 22.000 143 T/J 1,000 142 B 4,000 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,335 1,355 1,290 1,330 -5 39,381,000 51,498,097,000 5,838 341.856 1,330 T/J 1,456,000 1,325 B 286,400 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 89 89 0 1,100 97,900 2 24.069 89 T/J 39,700 86 B 100 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 202 206 2 136,900 27,963,200 40 31.230 206 T/J 11,200 204 B 85,800 685 WOOD Integra Indocabinet Tbk. --M5K--1 350 354 340 344 -6 62,440,100 21,579,117,200 2,536 132.308 344 T/J 5,229,100 342 B 832,800 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 5,250,000 263,005,700 130 11.111 50 T/J 3,538,400 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 181 222 180 208 27 477,511,200 94,121,838,500 14,293 42.449 208 T/J 5,362,500 206 B 3,521,700 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 760 780 740 770 10 42,850,500 32,538,661,500 3,593 207.827 770 T/J 25,400 765 B 360,500 689 WTON Wijaya Karya Beton Tbk. --M3K--1 284 308 278 302 18 56,669,300 16,625,128,600 3,463 51.186 304 J 591,800 302 T/B 2,460,800 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 29,200 1,460,000 8 13.298 50 T/J 908,800 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 595 660 660 660 65 100 66,000 1 121.101 555 J 15,700 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 195 173 178 2 17,800 3,168,200 16 84.447 180 J 100 178 T/B 2,400 693 ZBRA Zebra Nusantara Tbk --U9---2 51 50 50 50 -1 300 15,000 1 28.960 50 T/J 29,700 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 149 153 145 148 -1 101,096,800 15,125,267,400 1,364 527.610 148 T/J 437,900 147 B 315,500 695 ZONE Mega Perintis Tbk. --U4---2 410 412 410 412 2 113,100 46,404,200 44 138.255 412 T/J 3,700 408 B 200 Total 6,836,618,700 6,801,231,020,400 652,216 5,235,543,000 253,570,100 Jakarta, 17 June 2020 Trading Division