List of Securities Quotation: Date: Thursday, 18 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 8,650 8,650 8,475 8,550 -100 891,100 7,642,900,000 664 694.580 8,575 J 53,300 8,550 T/B 33,300 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 51 0 4,795,700 241,671,100 196 89.474 51 T/J 159,600 50 B 11,380,500 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,875 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,535 0 0 1,535 0 0 0 0 40.933 1,500 J 2,300 1,430 B 500 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,545 1,545 1,490 1,490 -55 23,932,200 35,891,713,000 4,816 1,817.073 1,495 J 15,800 1,490 T/B 746,800 6 ACST Acset Indonusa Tbk. --U6---1 264 268 260 260 -4 949,500 249,104,400 153 10.918 262 J 10,000 260 T/B 51,000 7 ADES Akasha Wira International Tbk. --U5---2 855 900 850 875 20 109,500 95,988,000 70 45.455 890 J 100 875 T/B 1,500 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 645 620 635 5 21,028,500 13,341,541,500 1,691 498.692 635 T/J 5,035,200 630 B 1,617,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,175 6,950 7,050 -150 219,600 1,550,262,500 184 303.226 7,075 J 10,000 7,050 T/B 2,100 10 ADMG Polychem Indonesia Tbk --U3---1 112 113 105 106 -6 4,435,500 475,376,100 197 9.461 108 J 63,200 105 B 175,100 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 470 490 470 488 18 300 144,800 3 443.636 470 J 9,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 480 490 480 490 10 1,025,000 492,397,000 132 44.545 492 J 11,000 490 T/B 18,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 137 123 129 4 41,271,300 5,384,925,400 3,449 210.757 129 T/J 252,600 128 B 397,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 101 101 98 98 -3 19,100 1,912,800 8 89.091 101 J 17,300 98 T/B 3,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 50 0 131,200 6,576,200 17 188.516 52 J 24,800 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 0 0 50 0 0 0 0 75.893 50 J 2,568,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 366 366 366 0 900 329,400 2 48.279 366 T/J 9,800 346 B 700 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 292 294 276 276 -16 35,600 9,956,400 60 138.000 280 J 200 276 T/B 5,800 23 ALDO Alkindo Naratama Tbk. --U3---2 392 390 370 390 -2 12,200 4,520,600 6 285.834 392 J 50,800 372 B 9,000 24 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 378 J 2,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 228 242 230 230 2 5,300 1,220,200 3 35.385 230 T/J 1,300 216 B 4,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 390 386 386 386 -4 200 77,200 1 192.850 384 J 3,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 280 280 280 10 100 28,000 1 266.667 274 J 3,300 262 B 300 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 200 0 271,600 54,300,100 15 181.818 200 T/J 125,100 199 B 119,100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 334 340 324 340 6 107,200 35,127,000 31 195.402 340 T/J 116,200 326 B 3,800 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 0 0 3,210 0 0 0 0 131.020 3,210 J 300 3,030 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 326 340 324 326 0 3,300 1,076,600 13 254.688 328 J 200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 1,000 1,962,000 4 104.211 1,980 T/J 12,700 1,960 B 1,200 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 805 785 790 0 552,600 435,833,500 267 2,015.872 800 J 1,100 790 T/B 96,500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,900 345,000 9 125.000 50 T/J 20,380,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 625 750 590 590 -35 20,000 14,344,500 24 49.167 590 T/J 16,600 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 151 134 134 0 152,300 21,480,300 31 8.579 134 T/J 27,700 133 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 950 950 930 930 -20 13,377,200 12,581,996,500 2,383 989.193 940 J 101,900 925 B 190,700 39 APII Arita Prima Indonesia Tbk. --U9---2 212 210 210 210 -2 3,800 798,000 1 95.455 202 J 7,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 124 120 116 116 -8 4,200 487,800 10 96.667 123 J 100 117 B 200 41 APLN Agung Podomoro Land Tbk. --M6K--1 117 129 115 129 12 143,062,600 17,898,378,000 5,393 35.342 129 T/J 1,094,200 128 B 1,037,000 42 ARGO Argo Pantes Tbk --U4---2 825 810 810 810 -15 100 81,000 1 20.352 805 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 575 575 575 575 0 40,500 23,287,500 11 38.333 575 T/J 4,800 555 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 745 705 695 695 -50 3,000 2,089,500 9 294.492 695 T/J 7,500 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---1 382 382 376 382 0 261,700 99,750,000 62 2,596.343 382 T/J 14,600 378 B 59,300 47 ARTA Arthavest Tbk --U9---2 358 398 334 366 8 13,500 5,006,400 18 212.309 366 T/J 1,200 0 B 0 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 1,255 1,305 1,265 1,305 50 365,600 474,347,500 125 6,576.958 1,305 T/J 30,700 1,300 B 76,900 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 330 J 25,200 308 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. CDU8---1 1,010 1,035 1,000 1,025 15 26,300 26,788,000 38 302.762 1,025 T/J 104,600 1,015 B 1,000 52 ASGR Astra Graphia Tbk. CDU9---1 745 755 745 750 5 2,874,500 2,156,988,500 488 155.498 750 T/J 928,300 745 B 185,500 53 ASII Astra International Tbk. --M4BX-1 4,970 4,970 4,800 4,800 -170 40,331,900 195,701,656,000 11,331 3,432.568 4,830 J 200 4,800 T/B 1,507,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 134 140 135 135 1 16,300 2,276,500 8 90.000 135 T/J 11,400 126 B 30,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,070 1,080 0 17,100 18,436,500 19 2,000.000 1,085 J 1,700 1,075 B 2,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 440 432 410 410 -30 24,706,200 10,322,326,000 3,795 390.476 410 T/J 496,100 0 B 0 57 ASRI Alam Sutera Realty Tbk. --M6---1 138 148 135 145 7 180,574,800 25,925,004,800 5,959 138.095 145 T/J 3,529,000 144 B 1,689,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,920 J 10,000 1,850 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 404 420 404 408 4 11,372,700 4,687,832,000 723 104.615 410 J 24,000 408 T/B 1,431,300 60 ATIC Anabatic Technologies Tbk. --U9---1 680 845 780 780 100 500 398,500 5 111.429 780 T/J 6,200 775 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 920 900 880 895 -25 3,077,500 2,739,263,000 660 809.442 900 J 354,800 895 T/B 67,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 17,700 885,000 4 50.000 50 T/J 26,777,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 1 57.388 50 T/J 35,559,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 414 404 414 -4 215,100 88,954,200 32 305.231 414 T/J 500,000 400 B 2,400 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 57 58 0 416,600 24,234,600 58 23.200 59 J 34,900 58 T/B 59,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 935 900 900 -25 67,800 62,529,000 8 1,125.000 925 J 11,500 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200 10,000 1 33.333 50 T/J 152,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 11,900 595,000 5 33.333 50 T/J 68,387,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 575 575 560 570 -5 5,700 3,200,500 8 7,392.996 570 T/J 4,400 555 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,005 1,025 965 990 -15 1,800 1,765,500 9 122.115 990 T/J 1,500 945 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,600 28,700 27,925 27,925 -675 13,606,400 383,275,902,500 11,564 15,957.143 28,175 J 5,600 27,925 T/B 1,158,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 84 86 79 79 -5 157,500 12,696,400 82 63.200 82 J 44,700 0 B 0 73 BBKP Bank Bukopin Tbk. --M8---1 197 198 186 189 -8 106,761,500 20,422,636,000 4,140 56.068 189 T/J 4,605,600 188 B 2,011,500 74 BBLD Buana Finance Tbk. --U8---2 420 420 420 420 0 100 42,000 1 166.915 418 J 1,000 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,165 1,130 1,130 20 14,800 17,044,000 10 81.884 1,130 T/J 2,800 1,100 B 2,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,570 4,430 4,500 -50 52,063,500 235,124,935,000 12,306 21.643 4,500 T/J 481,400 4,490 B 471,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,120 3,040 3,050 -50 130,942,600 403,578,342,000 18,840 3,485.714 3,080 J 16,100 3,050 T/B 7,989,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 929,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 153 148 148 -4 10,187,800 1,553,997,200 715 123.333 148 T/J 31,400 147 B 108,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,140 1,160 1,100 1,135 -5 112,406,700 128,059,371,500 8,549 148.043 1,140 J 391,000 1,135 T/B 336,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 240 228 230 -14 122,200 28,055,800 12 234.168 230 T/J 69,200 228 B 8,400 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 171 162 165 1 9,341,600 1,563,360,200 8,898 467.926 165 T/J 26,300 164 B 80,000 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 0 100 5,000 1 45.455 50 T/J 3,262,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,840 2,850 2,790 2,830 -10 1,829,900 5,174,843,000 603 1.598 2,830 T/J 127,900 2,820 B 50,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 236 238 232 232 -4 944,800 222,021,600 126 68.235 232 T/J 10,600 230 B 35,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 519,826,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 2,400 1,674,000 5 463.333 700 J 13,400 695 T/B 800 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 280 284 276 278 -2 2,851,500 798,910,400 241 264.762 280 J 73,000 278 T/B 112,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 125 132 125 128 3 30,380,000 3,917,945,800 1,436 75.294 128 T/J 1,084,300 127 B 450,400 91 BFIN BFI Finance Indonesia Tbk. --M8---1 288 288 282 284 -4 7,113,400 2,034,085,600 608 1,455.365 284 T/J 1,340,100 282 B 347,300 92 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 51 1 474,400 23,830,700 67 49.515 51 T/J 802,700 50 B 5,800 93 BHAT Bhakti Multi Artha Tbk. --U8---2 424 426 416 418 -6 104,760,900 44,032,918,200 2,010 405.825 420 J 317,000 418 T/B 214,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 2,377,900 118,895,000 24 146.220 50 T/J 27,157,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 192 210 179 179 -13 90,500 16,238,800 31 17.900 179 T/J 2,500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 226,300 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 970 960 965 -5 420,400 404,440,500 76 545.210 965 T/J 16,500 960 B 500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 4 35.714 50 T/J 46,466,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 89,000 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,255 1,250 1,200 1,235 -20 854,000 1,045,838,000 314 19.000 1,235 T/J 14,500 1,225 B 8,400 101 BISI BISI International Tbk. --U1---1 875 875 860 870 -5 72,600 63,168,500 44 435.000 875 J 130,500 865 B 26,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 800 790 795 0 3,045,800 2,415,856,500 550 132.500 795 T/J 238,700 790 B 86,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 525 510 510 -10 6,371,500 3,285,408,500 1,785 118.605 515 J 5,300 510 T/B 2,021,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 30,900 1,545,000 1 41.667 50 T/J 31,300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 52 50 51 1 125,617,800 6,405,678,300 1,141 3.524 51 T/J 6,820,700 50 B 69,913,600 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 69 70 1 44,900 3,141,500 9 160.624 71 J 64,200 70 T/B 6,300 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,757,800 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,670 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 515 505 510 -5 111,900 57,081,000 109 392.308 515 J 10,300 510 T/B 2,900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 250 250 0 15,600 3,905,800 8 78.125 264 J 100 250 T/B 10,300 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,900 4,970 4,780 4,820 -80 76,087,600 371,697,605,000 11,719 1,452.389 4,900 J 120,800 4,820 T/B 4,030,200 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 51 52 0 3,000 154,500 8 10.400 52 T/J 100 51 B 61,300 113 BMTR Global Mediacom Tbk. --M9K--1 197 210 194 204 7 116,004,500 23,550,058,200 4,283 166.043 204 T/J 483,900 202 B 830,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 278 286 -4 237,100 66,950,200 41 178.750 288 J 40,000 286 T/B 900 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 94,100 4,705,000 6 0.172 50 T/J 67,918,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 730 750 0 3,211,900 2,415,265,500 338 5.538 755 J 27,600 750 T/B 124,300 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 158 161 2 751,400 120,057,700 107 1.918 161 T/J 29,400 160 B 41,300 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,275 1,275 0 11,089,000 14,138,671,000 199 13.882 1,275 T/J 1,606,200 1,270 B 1,561,400 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,510 1,495 1,500 -10 47,689,100 71,801,703,500 1,771 1,456.311 1,500 T/J 1,300 1,495 B 113,700 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 175 170 175 -3 9,100 1,590,500 11 100.000 174 J 100 171 B 100 121 BOLT Garuda Metalindo Tbk. --U4---2 800 1,000 745 1,000 200 20,100 19,778,500 34 181.818 1,000 T/J 1,900 840 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 84 74 79 2 7,486,400 603,103,100 688 19.750 79 T/J 127,600 78 B 435,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 104,000 1,185 B 311,200 124 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 86 86 85 85 -1 3,500 297,800 6 85.000 85 T/J 98,900 0 B 0 126 BRAM Indo Kordsa Tbk. CDU4---1 6,200 7,425 6,500 6,500 300 1,900 13,805,000 12 252.972 7,300 J 400 6,000 B 700 127 BRIS Bank BRIsyariah Tbk. --M8---1 318 322 316 316 -2 30,224,700 9,621,010,400 2,703 61.961 318 J 1,107,300 316 T/B 1,449,500 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 313,100 15,655,000 27 7.874 50 T/J 27,143,100 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,215 0 0 1,215 0 0 0 0 911.615 1,175 J 124,800 1,130 B 200 130 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,215 1,130 1,130 -80 43,558,800 51,141,318,500 4,519 441.872 1,160 J 1,500 1,130 T/B 9,955,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 132 BSIM Bank Sinarmas Tbk. --U8---1 496 500 494 494 -2 11,900 5,884,000 9 336.928 494 T/J 2,300 486 B 400 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,495 1,495 1,460 1,460 -35 2,500 3,674,500 6 74.872 1,460 T/J 700 1,420 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 0 0 50 0 0 0 0 383.083 50 J 6,250,300 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 160 160 150 150 -10 500 76,000 2 500.952 160 J 2,100 152 B 1,400 138 BTPN Bank BTPN Tbk. --U8---1 2,200 2,220 2,170 2,190 -10 43,800 95,228,000 53 423.957 2,180 J 3,000 2,170 B 45,500 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 85 86 -1 1,329,300 113,932,700 73 46.610 86 T/J 52,000 85 B 180,500 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 800 810 0 12,800 10,367,000 5 137.288 860 J 2,500 810 T/B 49,900 142 BULL Buana Lintas Lautan Tbk. --M7---1 244 252 244 246 2 95,805,300 23,611,556,000 3,716 24.056 246 T/J 498,900 244 B 1,130,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,593,600 129,680,000 134 2.902 50 T/J 523,732,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 62 59 62 3 11,000 678,900 11 47.692 62 T/J 52,600 59 B 1,100 145 BVIC Bank Victoria International Tbk. --U8---1 70 72 68 69 -1 115,100 8,111,400 111 65.246 71 J 10,000 69 T/B 51,500 146 BWPT Eagle High Plantations Tbk. --U1---1 88 95 86 90 2 74,353,000 6,806,366,500 4,201 19.684 90 T/J 2,008,600 89 B 2,010,000 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 200 2,690,000 2 231.897 13,450 T/J 400 12,525 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 1,198,600 59,940,400 116 29.762 50 T/J 70,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 216 216 -4 215,200 46,623,800 66 65.455 218 J 159,700 216 T/B 8,500 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 186 186 186 -14 1,600 297,600 4 93.000 186 T/J 25,800 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 332 332 312 314 -18 2,870,100 909,185,800 550 304.854 316 J 18,000 314 T/B 311,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 284,400 14,220,000 13 28.571 50 T/J 9,911,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 362 378 0 1,672,400 631,865,200 23 690.575 430 J 50,000 358 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 498 498 484 490 -8 3,914,600 1,923,289,200 759 140.000 492 J 62,700 490 T/B 116,900 155 CASS Cardig Aero Services Tbk. --U7---2 224 238 210 214 -10 47,527,500 10,506,433,200 5,759 53.500 214 T/J 14,600 212 B 670,000 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 195 191 191 0 11,297,100 2,168,491,500 1,709 119.375 191 T/J 300 190 B 104,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 266 270 258 266 0 1,578,500 419,394,000 274 106.400 266 T/J 4,400 264 B 17,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,830 1,850 1,795 1,845 15 134,500 242,640,500 44 381.198 1,845 T/J 14,800 1,815 B 6,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 72 66 70 3 5,438,000 376,780,600 316 448.000 70 T/J 45,300 69 B 353,700 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 202 196 200 0 838,000 167,561,000 17 15.650 202 J 120,100 196 B 2,200 161 CINT Chitose Internasional Tbk. --U5---2 258 262 248 258 0 70,800 18,211,400 10 78.182 260 J 100 248 B 3,500 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,000 1,700 B 5,000 163 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 500 26,500 1 44.167 53 T/J 16,600 51 B 63,200 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 3,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 464 466 -4 5,673,000 2,647,455,800 671 2,026.087 468 J 344,200 466 T/B 20,700 167 CLPI Colorpak Indonesia Tbk. --U9---2 690 695 675 675 -15 30,500 20,817,500 30 337.500 690 J 300 675 T/B 11,100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,455 1,435 1,450 15 17,900 25,693,000 6 138.748 1,450 T/J 100 1,440 B 2,500 169 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 0 0 50 0 0 0 0 3.288 50 J 99,681,500 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---2 258 264 264 264 6 100 26,400 1 480.000 262 J 900 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 945 865 915 15 500 453,500 4 462.121 915 T/J 300 855 B 100 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,800 190,000 1 38.462 50 T/J 10,400,800 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,950 5,925 5,550 5,550 -400 6,677,000 38,027,742,500 3,108 25,276.677 5,675 J 105,600 5,550 T/B 4,924,800 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 13,429,100 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,100 205,000 3 45.455 50 T/J 140,730,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 380 380 380 30 100 38,000 1 191.759 380 T/J 4,700 352 B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,279,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 191 186 191 0 161,500 30,815,800 14 97.449 191 T/J 106,900 187 B 2,800 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 264 222 254 22 13,087,300 3,240,507,600 1,576 203.200 256 J 32,000 254 T/B 2,517,800 182 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-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 600 30,000 2 2.105 50 T/J 93,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 146 150 142 144 -2 27,935,700 4,091,580,500 3,010 141.176 144 T/J 176,900 143 B 62,400 186 DART Duta Anggada Realty Tbk. --U6---1 264 0 0 264 0 0 0 0 48.804 262 J 100 246 B 3,100 187 DAYA Duta Intidaya Tbk. --U9---2 490 600 600 600 110 200 120,000 1 335.008 600 T/J 300 456 B 100 188 DEAL Dewata Freightinternational Tbk. --U7---2 97 103 96 98 1 5,704,100 567,702,800 823 65.333 98 T/J 69,300 97 B 1,000 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,835 1,820 1,830 0 10,400 19,016,500 8 3,673.076 1,830 T/J 100 1,825 B 1,000 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,900 1,095,000 6 16.496 50 T/J 223,250,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 284 354 284 348 64 428,000 127,493,200 43 302.609 350 J 5,900 286 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 7,000 350,000 2 22.222 50 T/J 18,652,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 800 1,360,000 2 850.000 1,705 J 800 1,700 T/B 400 194 DILD Intiland Development Tbk. --U6---1 202 202 196 198 -4 4,538,100 899,618,300 421 34.503 198 T/J 86,800 197 B 75,200 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,700 1,565 1,590 15 420,300 669,277,000 138 53.898 1,590 T/J 497,700 1,585 B 8,400 196 DKFT Central Omega Resources Tbk. --M2---2 96 96 93 95 -1 1,522,600 144,224,200 156 244.028 95 T/J 25,300 94 B 1,258,400 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 3,200 15,712,000 5 29,350.230 4,990 J 3,500 4,910 T/B 700 198 DMAS Puradelta Lestari Tbk. --M6K--1 183 187 177 178 -5 89,990,300 16,443,561,700 3,021 84.762 181 J 90,000 178 T/B 7,307,700 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 151 152 146 149 -2 6,468,000 956,291,600 508 64.783 149 T/J 164,400 148 B 103,000 200 DMND Diamond Food Indonesia Tbk. --U5---1 975 980 970 980 5 1,900 1,847,500 11 107.104 975 J 9,900 970 B 800 201 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 199 J 200 151 B 30,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,140 3,150 -20 26,100 82,235,000 17 2,767.066 3,200 J 19,600 3,130 B 2,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 150 160 143 146 -4 175,190,200 26,493,022,500 7,589 197.661 146 T/J 416,400 145 B 465,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 240 260 226 230 -10 1,500 358,400 7 74.729 260 J 100 230 T/B 1,900 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 81 81 76 80 -1 163,200 13,213,600 13 14.545 81 J 48,000 78 B 13,500 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 75 68 73 0 191,100 14,077,100 47 41.546 74 J 165,800 73 T/B 66,700 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 878,400 314,111,200 48 96.757 358 T/J 91,800 354 B 110,800 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,850 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 600 650 600 630 30 3,458,800 2,147,426,000 1,699 124.752 630 T/J 103,900 625 B 3,000 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,550 B 300 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,240 2,180 2,180 -20 11,600 25,484,000 27 802.440 2,220 J 1,000 2,180 T/B 2,400 212 DWGL Dwi Guna Laksana Tbk. --U9---2 260 260 258 260 0 3,600 935,200 11 173.333 260 T/J 109,500 258 B 2,300 213 DYAN Dyandra Media International Tbk. --M9---1 52 53 52 53 1 329,200 17,318,700 28 15.143 53 T/J 61,400 52 B 165,400 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 53 1 159,700 8,307,800 38 39.850 53 T/J 254,300 52 B 25,100 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 10,000 6,550,000 3 16.173 655 T/J 90,100 645 B 1,500 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 990 1,000 0 124,800 124,146,000 104 2,538.587 1,000 T/J 93,800 995 B 200 217 ELSA Elnusa Tbk. --M2K--1 230 232 222 226 -4 50,854,200 11,574,855,800 2,030 56.500 226 T/J 3,574,700 224 B 1,544,400 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 650,972,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 200 186 200 0 35,000 6,998,600 7 80.000 202 J 105,000 186 B 6,200 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,700 4,700 4,700 0 400 1,880,000 4 652.778 4,700 T/J 200 4,460 B 200 221 ENRG Energi Mega Persada Tbk. --U2---2 54 55 53 54 0 5,169,300 277,017,600 196 4.502 54 T/J 341,900 53 B 5,005,600 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 86 83 84 0 47,926,200 4,036,554,900 1,775 22.703 85 J 4,371,200 84 T/B 1,485,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,820 1,850 0 12,400 22,933,000 14 1,294.349 1,875 J 300 1,850 T/B 5,100 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 225 ERTX Eratex Djaja Tbk. --U4---2 139 0 0 139 0 0 0 0 58.995 130 J 3,100 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 161 165 0 7,000 1,127,400 5 101.227 165 T/J 266,400 161 B 104,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 165 162 163 -2 827,200 134,722,000 117 303.476 164 J 5,000 163 T/B 68,900 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 94 92 93 1 36,400 3,414,500 25 77.500 93 T/J 26,100 92 B 500 229 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 11,200 582,400 12 20.883 52 T/J 15,400 51 B 1,000 230 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 73 73 -5 131,400 9,596,900 11 6.012 73 T/J 20,000 0 B 0 231 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 232 FAST Fast Food Indonesia Tbk. --U9---2 965 975 960 965 0 124,200 120,052,000 62 3,035.259 965 T/J 12,700 960 B 10,800 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 6,950 6,950 0 1,100 7,695,000 2 1,592.722 7,150 J 100 6,950 T/B 200 234 FILM MD Pictures Tbk. --U9---1 186 188 178 179 -7 3,867,600 700,240,800 455 85.238 180 J 342,900 179 T/B 11,100 235 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---2 115 117 114 115 0 1,731,700 200,310,800 301 23.000 116 J 107,700 115 T/B 544,700 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 3,000 2,750 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 59 53 57 3 1,699,400 92,032,500 41 55.882 57 T/J 80,600 56 B 5,000 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 123 125 115 122 -1 263,100 32,369,400 72 90.370 123 J 105,800 122 T/B 33,500 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 1,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 800 40,000 2 22.727 50 T/J 3,420,300 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 93 93 92 92 -1 104,400 9,708,300 9 27.906 93 J 2,300 92 T/B 90,900 244 FREN Smartfren Telecom Tbk. --U7---1 100 107 97 106 6 214,906,700 22,347,216,600 5,611 5.889 106 T/J 4,029,600 105 B 1,008,400 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 109 103 105 -3 104,000 11,218,100 11 95.455 105 T/J 500 104 B 400 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,870,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 63 58 60 0 397,900 24,061,000 75 37.500 60 T/J 58,700 59 B 180,300 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,540 1,535 1,540 0 300 461,500 3 1,232.000 1,540 T/J 200 1,510 B 1,800 249 GEMA Gema Grahasarana Tbk. --U9---2 370 360 360 360 -10 20,100 7,236,000 3 800.000 360 T/J 199,900 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 48,550 48,450 47,550 47,550 -1,000 1,064,200 51,129,152,500 2,453 1,855.610 48,000 J 11,300 47,550 T/B 85,100 252 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 280 280 0 300 84,000 2 33.333 280 T/J 10,500 270 B 6,500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,680 J 8,900 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 272 276 0 25,838,700 7,202,862,600 2,109 37.102 278 J 207,200 276 T/B 1,140,200 255 GJTL Gajah Tunggal Tbk. --M4---1 400 408 400 400 0 5,502,600 2,217,125,800 881 78.530 402 J 38,600 400 T/B 535,900 256 GLOB Global Teleshop Tbk. --U9---2 196 240 194 194 -2 29,600 6,061,800 55 16.870 194 T/J 200 192 B 4,200 257 GLVA Galva Technologies Tbk. --U9---2 330 330 312 320 -10 303,000 98,024,800 95 141.593 320 T/J 13,500 318 B 200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 93 88 90 1 21,822,200 1,983,356,300 947 22.500 90 T/J 3,816,700 89 B 2,015,900 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 199 216 188 212 13 13,500 2,654,700 19 125.444 212 T/J 2,100 189 B 100 261 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 1,285 1,295 -10 209,100 271,501,000 110 100.778 1,295 T/J 10,200 1,290 B 5,200 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 292,800 14,722,800 18 21.568 51 J 1,422,000 50 T/B 810,400 264 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---2 127 120 119 119 -8 4,800 571,500 3 9.574 119 T/J 105,100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 85 80 84 4 1,280,200 107,372,700 36 73.043 84 T/J 56,700 81 B 300 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 91 83 90 3 1,406,500 123,270,000 23 36.000 90 T/J 43,700 86 B 15,700 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,713,100 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,303,000 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 40,800 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 620 630 580 585 -35 4,000 2,387,000 6 111.429 580 J 200 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 3,260 3,240 3,240 0 3,164,900 10,254,322,000 165 87.568 3,240 T/J 196,200 3,230 B 100 274 HELI Jaya Trishindo Tbk. --U7---2 240 260 226 226 -14 200,700 49,081,200 62 205.455 252 J 500 226 T/B 200 275 HERO Hero Supermarket Tbk. --U9---1 880 940 850 875 -5 45,100 39,460,500 39 1,826.417 885 J 400 865 B 100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,070 3,140 0 58,900 181,426,000 45 961.244 3,130 J 2,500 3,110 B 5,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 4,000 2,180,000 1 838.462 540 J 100 510 B 900 278 HKMU HK Metals Utama Tbk. --U9---1 85 87 84 87 2 36,506,700 3,145,292,600 1,459 37.826 88 J 2,233,600 87 T/B 223,200 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,730 1,750 -15 27,389,600 48,316,870,500 4,318 8,736.022 1,750 T/J 2,135,500 1,745 B 271,600 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 670 675 -5 10,393,200 7,011,244,500 791 217.742 675 T/J 1,205,300 670 B 562,800 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 500,300 25,015,000 12 27.027 50 T/J 500,400 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 125 129 117 117 -8 48,408,000 5,827,125,600 2,607 111.429 117 T/J 149,300 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 246 230 236 0 506,900 120,365,600 95 78.667 236 T/J 33,400 234 B 24,900 285 HRUM Harum Energy Tbk. --M2K--1 1,205 1,205 1,190 1,200 -5 416,400 499,314,500 114 23.077 1,200 T/J 28,800 1,195 B 12,700 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 1 38.462 50 T/J 81,229,000 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 310 292 310 0 10,100 3,129,200 3 21.916 330 J 1,000 294 B 1,200 288 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 8,950 8,975 8,750 8,750 -200 6,346,200 56,043,950,000 5,785 324.374 8,900 J 31,900 8,750 T/B 300,600 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 56 57 0 24,300 1,393,300 11 109.413 57 T/J 23,400 56 B 400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 206 216 208 216 10 694,400 146,760,200 69 16.875 216 T/J 20,000 214 B 1,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 159 157 159 1 76,900 12,148,100 23 151.429 159 T/J 57,200 157 B 34,300 293 IFSH Ifishdeco Tbk. --U2---2 294 296 276 294 0 12,100 3,362,600 6 66.818 296 J 11,800 290 B 600 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 250 244 250 0 34,800 8,671,600 18 163.399 250 T/J 3,100 246 B 26,200 295 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 6,000 300,000 1 14.286 50 T/J 27,858,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 456 480 448 474 18 6,675,600 3,130,513,200 1,206 395.000 476 J 100 474 T/B 269,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 240 244 244 244 4 200 48,800 1 22.128 244 T/J 1,300 232 B 10,100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 645 675 645 655 10 1,466,000 970,864,000 295 87.934 660 J 2,500 655 T/B 29,900 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 183 172 180 8 1,799,800 315,356,400 185 36.000 181 J 1,500 180 T/B 109,700 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,155 1,160 1,155 1,160 5 669,200 775,130,000 34 305.263 1,160 T/J 31,200 1,155 B 1,800 302 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,040 1,010 1,020 -5 1,068,200 1,094,789,500 443 408.000 1,025 J 26,100 1,020 T/B 4,800 303 INAI Indal Aluminium Industry Tbk. --U3---2 354 356 356 356 2 5,700 2,029,200 2 129.974 376 J 100 356 T/B 100 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,287,000 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 350 360 336 346 -4 23,100 7,865,600 10 37.422 346 T/J 4,700 336 B 87,000 306 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,550 6,450 6,475 -75 11,351,300 73,579,620,000 4,239 1,108.372 6,475 T/J 65,300 6,450 B 193,200 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 106 116 105 116 10 790,500 88,938,700 174 105.455 116 T/J 190,500 115 B 68,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,260 2,260 2,240 2,240 -20 1,800 4,044,000 11 301.688 2,240 T/J 8,000 2,230 B 200 310 INDS Indospring Tbk. --M4---1 1,950 1,950 1,880 1,935 -15 5,600 10,755,000 13 181.406 1,940 J 1,000 1,935 T/B 9,000 311 INDX Tanah Laut Tbk --U9---2 52 51 50 51 -1 2,800 140,200 3 4.080 51 T/J 23,300 50 B 1,300 312 INDY Indika Energy Tbk. --M2K--1 695 710 695 700 5 16,315,300 11,447,908,000 1,934 23.729 705 J 591,100 700 T/B 271,600 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,850 5,600 5,600 -225 3,511,000 20,063,545,000 2,074 288.560 5,625 J 123,500 5,600 T/B 398,400 314 INOV Inocycle Technology Group Tbk. --M3---2 304 0 0 304 0 0 0 0 121.600 304 J 131,100 284 B 2,600 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 4,200 212,200 9 0.291 51 T/J 8,500 50 B 131,300 316 INPP Indonesian Paradise Property Tbk. XDU9---2 700 710 690 690 -10 36,500 25,474,500 33 657.143 690 T/J 60,900 685 B 5,000 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,180 2,210 2,030 2,030 -150 523,700 1,150,373,000 53 735.507 2,030 T/J 4,000 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 300 249,000 1 8.426 830 T/J 1,400 775 B 500 319 INTA Intraco Penta Tbk. --U9---2 254 260 254 260 6 32,000 8,230,000 10 183.278 260 T/J 13,000 244 B 10,500 320 INTD Inter Delta Tbk --U9---2 176 176 164 170 -6 28,200 4,654,600 14 52.355 164 J 2,500 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,450 12,500 11,650 11,650 -800 3,921,500 47,402,857,500 2,688 466.000 11,700 J 17,900 11,650 T/B 3,129,000 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 424 446 418 434 10 4,748,900 2,055,435,000 896 26.463 438 J 69,600 434 T/B 159,500 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 212 199 204 5 40,900 8,235,100 49 53.684 204 T/J 4,800 200 B 18,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 76 74 76 2 145,500 10,916,400 27 36.190 76 T/J 33,400 75 B 100 325 IPTV MNC Vision Networks Tbk. --U9---1 386 390 384 386 0 44,824,200 17,245,192,200 19,012 160.833 386 T/J 416,400 384 B 301,400 326 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 530 -5 4,706,700 2,520,491,000 889 141.711 535 J 175,600 530 T/B 509,500 327 ISAT Indosat Tbk. --M7K--1 2,350 2,530 2,290 2,500 150 23,787,500 58,066,551,000 5,492 178.571 2,510 J 94,700 2,500 T/B 3,389,200 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 140 133 133 -3 3,473,100 470,673,300 291 45.085 136 J 298,300 133 T/B 292,300 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,775 1,800 1,735 1,755 -20 673,400 1,188,454,500 765 797.727 1,760 J 4,300 1,755 T/B 200 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 332 JAST Jasnita Telekomindo Tbk. --U7---2 137 139 128 128 -9 49,725,200 6,481,765,500 2,984 52.033 128 T/J 438,100 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 75 65 67 -2 17,000 1,142,500 8 13.400 73 J 100 66 B 17,100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 63 56 61 1 12,200 728,600 17 21.181 61 T/J 1,800 60 B 100 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 200 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,599,800 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 535 J 100 472 B 100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 394 392 392 -28 5,100 1,999,400 3 324.458 392 T/J 1,995,000 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---2 173 232 165 176 3 70,400 14,330,100 24 125.714 210 J 10,000 176 T/B 8,100 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 342 JRPT Jaya Real Property Tbk. --M6K--1 430 430 424 426 -4 1,277,900 546,216,800 243 409.615 426 T/J 1,007,400 424 B 173,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 85 79 83 3 9,907,400 820,574,200 872 41.500 83 T/J 131,600 82 B 220,200 344 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 2,200 2,178,000 1 213.215 1,055 J 200 930 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 750 760 10 1,286,100 975,707,500 51 1,688.889 760 T/J 2,014,500 755 B 20,000 347 KAEF Kimia Farma Tbk. --M5---1 1,160 1,185 1,160 1,165 5 2,876,100 3,371,347,000 941 1,165.000 1,165 T/J 29,000 1,160 B 765,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 57 50 50 0 49,600 2,593,500 22 8.464 51 J 35,300 50 T/B 204,000 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 50 50 -1 210,700 10,535,000 28 33.333 50 T/J 238,300 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 342 346 332 336 -6 23,740,600 7,997,759,000 3,873 336.000 338 J 382,900 336 T/B 199,600 351 KBLI KMI Wire & Cable Tbk. --M4K--1 368 372 366 370 2 548,100 202,009,600 124 44.958 370 T/J 937,100 368 B 50,000 352 KBLM Kabelindo Murni Tbk. CDU4---2 282 290 264 264 -18 3,497,600 938,054,000 556 8.800 268 J 60,400 0 B 0 353 KBLV First Media Tbk. --U9---2 342 346 342 344 2 14,000 4,808,200 12 91.504 344 T/J 7,100 342 B 5,000 354 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---2 760 755 750 750 -10 3,200 2,402,500 10 187.500 760 J 62,100 750 T/B 3,400 356 KEEN Kencana Energi Lestari Tbk. --M7---1 350 332 326 332 -18 2,091,500 682,728,400 88 83.838 332 T/J 78,800 326 B 36,100 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 855 850 850 -5 106,700 90,698,500 39 113.333 855 J 400 845 B 12,800 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 565,200 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 164 167 167 167 3 500 83,500 1 35.455 204 J 1,500 167 T/B 15,000 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 149 151 146 147 -2 4,100,900 607,340,400 247 5.100 147 T/J 30,400 146 B 243,100 361 KINO Kino Indonesia Tbk. XDM5---1 3,450 3,500 3,430 3,480 30 1,348,500 4,670,889,000 215 91.579 3,480 T/J 6,300 3,470 B 5,600 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 242 198 202 0 78,900 17,298,600 164 67.333 230 J 1,000 208 B 700 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 200 202 2 11,000 2,212,000 11 708.772 202 T/J 27,300 192 B 900 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,430 1,440 1,400 1,410 -20 24,563,000 34,841,791,500 2,999 13,752.073 1,420 J 1,500 1,410 T/B 991,900 366 KMTR Kirana Megatara Tbk. --U3---2 238 0 0 238 0 0 0 0 51.965 248 J 1,300 238 B 20,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 95 91 92 1 277,500 25,571,300 52 23.000 92 T/J 9,400 91 B 52,600 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 98,500 99 B 9,500 369 KONI Perdana Bangun Pusaka Tbk --U9---2 525 505 490 490 -35 200 99,500 2 103.158 490 T/J 4,400 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 540 550 0 32,100 17,554,000 17 139.241 555 J 10,000 540 B 21,100 371 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,522,200 5,499,091,500 399 325.000 650 T/J 48,000 630 B 93,100 372 KPAL Steadfast Marine Tbk. --U4---1 74 76 69 72 -2 2,242,800 164,257,400 373 62.609 73 J 20,500 72 T/B 189,100 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 8,300 415,000 2 29.762 50 T/J 1,061,800 0 B 0 374 KPIG MNC Land Tbk. --M9---2 115 119 113 114 -1 21,868,300 2,544,277,300 17,043 245.304 115 J 1,919,900 114 T/B 11,200 375 KRAH Grand Kartech Tbk. --U4---2 424 525 424 460 36 13,400 6,166,900 9 167.273 480 J 4,600 460 T/B 3,100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 304 274 292 14 93,264,600 27,386,238,400 5,634 36.302 294 J 2,434,800 292 T/B 32,000 377 KREN Kresna Graha Investama Tbk. --U9---1 169 174 158 159 -10 282,478,400 45,252,421,300 9,158 1,654.182 159 T/J 2,043,400 158 B 6,390,900 378 LAND Trimitra Propertindo Tbk. --U6---2 296 300 276 280 -16 372,100 103,368,600 104 71.795 280 T/J 300,000 276 B 57,500 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 42,937,600 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---2 364 366 364 366 2 15,000 5,472,400 3 175.962 360 J 100,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,100 55,000 3 7.806 50 T/J 16,194,400 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 6,100 5,975 6,100 500 7,400 44,745,000 18 100.826 6,125 J 30,000 6,100 T/B 1,000 384 LINK Link Net Tbk. --M9---1 2,600 2,530 2,420 2,420 -180 3,949,100 9,590,879,000 1,881 151.250 2,430 J 34,800 2,420 T/B 77,200 385 LION Lion Metal Works Tbk. --U3---1 280 320 264 318 38 388,200 115,458,600 58 199.162 310 J 28,800 278 B 1,200 386 LMAS Limas Indonesia Makmur Tbk --U9---2 85 91 80 80 -5 15,372,100 1,298,051,200 1,667 25.143 80 T/J 1,462,400 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 78 83 0 5,300 421,400 12 12.111 83 T/J 2,800 79 B 12,600 388 LMSH Lionmesh Prima Tbk. --U3---2 268 330 250 330 62 2,500 669,200 7 45.833 300 J 700 258 B 100 389 LPCK Lippo Cikarang Tbk --U6---1 760 780 750 780 20 738,100 569,088,500 785 87.942 780 T/J 30,100 775 B 13,200 390 LPGI Lippo General Insurance Tbk. --U8---1 3,750 0 0 3,750 0 0 0 0 168.539 4,000 J 600 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 208 204 200 204 -4 292,100 58,448,400 12 93.053 210 J 51,900 202 B 8,500 392 LPKR Lippo Karawaci Tbk. --M6K--1 185 189 183 183 -2 10,891,300 2,004,185,400 757 59.094 184 J 103,000 182 B 379,600 393 LPLI Star Pacific Tbk --U9---2 71 78 67 76 5 24,100 1,655,400 11 2.345 74 J 4,100 73 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 395 LPPS Lippo Securities Tbk. --U8---2 77 95 75 85 8 8,500 668,200 21 5.774 85 T/J 451,100 78 B 200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 0 0 149 0 0 0 0 16.556 150 J 79,500 139 B 200 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 835 825 835 0 14,275,100 11,839,285,500 1,423 215.484 835 T/J 1,782,300 830 B 14,900 398 LTLS Lautan Luas Tbk. XDU9---1 464 464 450 458 -6 219,300 99,290,400 96 161.901 458 T/J 3,100 452 B 1,700 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 316 318 312 318 2 185,500 58,601,800 78 111.189 318 T/J 5,100 316 B 100 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 44,475,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 585 615 575 595 10 18,323,100 10,979,703,500 2,248 338.068 600 J 458,000 595 T/B 162,100 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 11,100 555,000 6 6.835 50 T/J 1,321,467,500 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 2,610 2,650 2,570 2,600 -10 2,399,700 6,247,123,000 377 123.810 2,610 J 61,800 2,600 T/B 36,400 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,500 1,450 1,450 -100 1,400 2,065,000 7 86.310 1,545 J 100 1,450 T/B 1,700 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 800 775 785 -15 17,093,600 13,427,314,000 2,963 1,259.729 785 T/J 13,400 780 B 932,400 408 MARI Mahaka Radio Integra Tbk. --M9---2 100 102 99 99 -1 55,200 5,514,200 18 132.000 100 J 20,000 99 T/B 200 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 458 446 452 -6 2,365,200 1,067,808,000 202 904.000 452 T/J 36,100 450 B 69,300 410 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 535 535 -35 62,800 33,974,500 19 380.404 540 J 100 535 T/B 42,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,925 J 100 6,625 B 1,100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,560 1,510 1,560 -40 28,900 44,241,000 51 120.000 1,560 T/J 1,900 1,545 B 12,100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 310 314 0 355,900 111,724,200 94 19.625 314 T/J 71,600 312 B 185,400 414 MBTO Martina Berto Tbk. --U5---1 61 66 60 60 -1 800 48,700 4 8.108 62 J 300 61 B 8,800 415 MCAS M Cash Integrasi Tbk. --U9---2 1,380 1,410 1,360 1,410 30 3,392,900 4,739,051,500 312 101.805 1,410 T/J 929,700 1,405 B 5,400 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 142 130 135 4 41,055,400 5,625,145,700 2,430 121.085 135 T/J 170,900 134 B 499,400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,076,000 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,275 1,285 0 34,138,700 43,936,043,000 1,843 335.079 1,285 T/J 709,500 1,280 B 623,000 419 MDKI Emdeki Utama Tbk. --U3---2 145 147 135 137 -8 54,700 7,600,900 49 32.061 141 J 3,800 137 T/B 1,700 420 MDLN Modernland Realty Tbk. --M6---1 74 78 72 77 3 96,457,200 7,291,566,800 1,693 22.852 77 T/J 144,900 76 B 2,796,500 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 86,867,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 480 484 470 470 -10 48,275,900 23,015,736,200 2,802 827.800 474 J 242,600 470 T/B 952,000 423 MEGA Bank Mega Tbk. --U8---1 6,150 6,250 6,175 6,200 50 10,300 64,107,500 10 4,519.346 6,250 J 5,000 6,175 B 1,000 424 MERK Merck Tbk. --U5---2 2,770 2,800 2,720 2,750 -20 41,600 114,474,000 52 7,250.771 2,760 J 4,000 2,750 T/B 1,800 425 META Nusantara Infrastructure Tbk. --U7---1 109 114 110 111 2 273,500 30,695,600 48 33.629 112 J 43,300 111 T/B 2,100 426 MFIN Mandala Multifinance Tbk. --U8---2 875 890 820 880 5 17,700 15,203,000 20 902.564 880 T/J 91,800 875 B 400 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 500 490 500 16 30,400 15,196,000 17 250.000 500 T/J 2,100 490 B 6,200 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 695 700 695 700 5 2,966,000 2,067,501,500 210 311.111 700 T/J 213,100 695 B 13,900 430 MICE Multi Indocitra Tbk. --U9---2 308 306 306 306 -2 700 214,200 1 62.449 306 T/J 1,300 296 B 1,000 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 199,500 1,445 B 100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,380 2,260 2,260 -90 4,319,300 10,057,859,000 1,450 133.060 2,300 J 260,500 2,260 T/B 173,900 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 28,000 1,400,000 2 238.095 50 T/J 1,410,600 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,338,400 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 0 235,100 11,755,000 5 125.000 50 T/J 12,466,300 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 7,300 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,500 10,550 0 100,500 1,060,932,500 42 67,197.452 10,700 J 4,600 10,525 B 500 439 MLIA Mulia Industrindo Tbk --U3---2 505 515 498 515 10 9,427,100 4,760,709,500 409 86.013 515 T/J 6,200 510 B 151,600 440 MLPL Multipolar Tbk. --M9---1 56 60 56 58 2 4,132,600 241,955,500 244 6.653 59 J 44,800 58 T/B 101,700 441 MLPT Multipolar Technology Tbk. XDU9---1 885 885 825 825 -60 59,200 48,907,000 42 171.875 825 T/J 1,915,400 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 198 214 187 204 6 5,476,100 1,121,162,800 630 34.872 204 T/J 176,700 202 B 12,900 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,115 1,020 1,095 20 32,800 35,628,500 17 188.793 1,100 J 10,100 1,055 B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 525 500 505 0 8,191,000 4,203,507,000 1,944 33.667 510 J 134,800 505 T/B 182,800 446 MPOW Megapower Makmur Tbk. --U7---2 59 59 55 58 -1 35,600 1,990,700 19 29.000 58 T/J 12,000 56 B 1,100 447 MPPA Matahari Putra Prima Tbk. --U9---1 121 135 119 123 2 6,231,700 797,245,500 689 51.713 123 T/J 36,000 122 B 32,700 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 855 J 100 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 130 129 125 128 -2 19,700 2,528,000 12 19.692 129 J 1,900 128 T/B 200 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,225 J 500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 292 300 284 290 -2 705,800 202,201,000 145 58.000 290 T/J 80,100 288 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,000 1,000 1,000 -70 1,300 1,300,000 5 65.789 1,000 T/J 223,800 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,410 1,390 1,405 5 168,500 236,448,500 138 2,529.344 1,410 J 3,800 1,405 T/B 18,100 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,931,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 10,100 4,242,000 4 176.581 430 J 400 420 T/B 500 456 MTPS Meta Epsi Tbk. --U7---2 142 152 133 145 3 171,300 23,063,100 44 45.312 145 T/J 2,500 140 B 21,000 457 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 110,200 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 50 -1 346,400 17,325,700 27 50.000 51 J 1,000 50 T/B 137,500 460 MYOH Samindo Resources Tbk. --U2---1 1,140 1,160 1,125 1,135 -5 206,500 234,909,500 185 135.187 1,135 T/J 588,900 1,130 B 200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,300 2,270 2,290 -10 2,499,700 5,712,668,000 639 11,455.728 2,290 T/J 232,700 2,280 B 3,600 462 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 53 50 50 50 -3 8,400 420,000 3 7.516 53 J 2,000 50 T/B 96,000 465 NASA Ayana Land International Tbk. --U9---2 208 210 194 194 -14 8,100 1,578,700 15 188.350 206 J 1,200 194 T/B 5,900 466 NATO Nusantara Properti Internasional Tbk. --U9---2 246 272 234 270 24 2,767,400 727,256,000 720 262.136 270 T/J 29,700 268 B 93,800 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 140 140 140 6 200 28,000 1 83.333 139 J 2,400 131 B 1,500 468 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,575 1,545 1,570 60 49,100 76,516,000 45 84.865 1,570 T/J 33,000 1,560 B 4,800 469 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 6,200 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 525 500 505 0 1,559,500 798,987,500 409 155.385 510 J 126,200 505 T/B 92,500 471 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---2 136 146 146 146 10 100 14,600 1 139.048 144 J 1,800 133 B 20,000 473 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 2,500 1,800,000 15 872.473 725 J 22,700 720 T/B 500 474 NOBU Bank Nationalnobu Tbk. --U8---1 810 830 810 830 20 8,200 6,791,000 15 221.333 830 T/J 930,400 820 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 401,000 139,975,200 21 41.176 350 T/J 214,000 348 B 23,900 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 81,292,700 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 270 336 252 258 -12 130,700 35,544,600 67 117.273 272 J 20,000 258 T/B 2,200 478 OASA Protech Mitra Perkasa Tbk. --U7---2 390 370 364 364 -26 300 109,800 2 191.579 368 J 500 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 191 200 191 191 0 1,200 230,700 3 95.500 189 J 6,100 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 86 79 83 -1 2,894,900 243,989,500 189 207.661 84 J 37,900 83 T/B 432,400 481 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---2 103 113 102 108 5 7,298,300 794,267,900 722 80.000 109 J 333,400 108 T/B 75,200 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 76,200 3,810,000 6 98.922 50 T/J 2,497,100 0 B 0 484 PALM Provident Agro Tbk. --U1---2 190 200 190 200 10 5,600 1,081,100 7 54.664 200 T/J 42,500 190 B 4,300 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 86 73 80 6 32,949,500 2,679,899,300 2,466 80.000 80 T/J 1,493,700 79 B 79,800 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 62 57 57 -4 157,200 8,993,200 54 52.778 57 T/J 6,700 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 97 97 94 96 -1 1,903,300 180,783,600 206 57.599 96 T/J 69,000 95 B 87,600 488 PANS Panin Sekuritas Tbk. --U8---1 915 920 900 910 -5 19,500 17,632,000 20 661.818 910 T/J 1,900 900 B 3,600 489 PBID Panca Budi Idaman Tbk. XDU3---1 850 895 840 845 -5 155,000 132,321,500 96 99.412 845 T/J 109,000 840 B 37,900 490 PBRX Pan Brothers Tbk. --M4---1 258 298 256 298 40 3,654,500 1,063,560,600 191 527.434 298 T/J 585,500 294 B 3,400 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,800 700 B 100 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 216 202 216 4 200 41,800 2 144.000 216 T/J 4,600 202 B 1,500 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 0 0 420 0 0 0 0 210.000 400 J 100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 149 158 139 139 -10 16,900 2,351,000 7 300.307 139 T/J 22,600 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,030 1,035 1,000 1,015 -15 16,100 16,479,500 47 84.725 1,030 J 3,200 1,015 T/B 1,500 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 84 92 84 90 6 1,100 94,400 6 112.500 84 J 1,500 80 B 2,200 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 210 220 212 220 10 1,500 326,400 9 293.333 220 T/J 49,500 218 B 1,800 499 PICO Pelangi Indah Canindo Tbk --U3---2 270 278 260 278 8 1,044,100 284,653,200 84 42.769 280 J 22,000 278 T/B 525,600 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 555 540 545 5 254,400 139,046,500 67 106.341 550 J 71,600 545 T/B 66,200 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 54 50 50 0 1,441,100 72,641,100 487 12.500 50 T/J 490,100 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 2,350 2,350 2,350 40 8,400 19,740,000 4 975.144 2,440 J 200 2,350 T/B 1,700 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 122 123 1 135,700 16,559,400 10 98.400 126 J 2,500 122 B 968,800 505 PNBN Bank Pan Indonesia Tbk --M8K--1 790 850 790 820 30 27,505,300 22,827,437,000 2,408 1,365.301 825 J 303,800 820 T/B 567,900 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,695,400 184,770,000 188 50.000 50 T/J 4,670,100 0 B 0 507 PNIN Paninvest Tbk. --U8---1 775 820 775 810 35 208,600 168,932,500 58 861.336 815 J 300 810 T/B 118,500 508 PNLF Panin Financial Tbk. --M8K--1 190 204 187 196 6 73,684,200 14,578,466,300 2,214 211.846 197 J 232,000 196 T/B 3,950,500 509 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 52 54 50 52 0 255,000 13,143,600 31 38.519 54 J 11,600 52 T/B 41,300 511 POLI Pollux Investasi Internasional Tbk. --U6---2 975 1,090 1,010 1,065 90 1,000 1,067,000 10 65.138 1,070 J 5,000 1,050 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,600 7,000 6,325 6,325 -275 123,800 809,225,000 338 1,028.455 6,325 T/J 3,100 6,300 B 300 513 POLU Golden Flower Tbk. --U4---2 730 0 0 730 0 0 0 0 253.472 785 J 200 725 B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 5,000 250,000 2 0.429 50 T/J 586,300 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---2 540 540 505 505 -35 1,100 559,000 7 94.393 530 J 5,900 505 T/B 8,000 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 20,700 1,035,000 4 33.333 50 T/J 17,612,000 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 655 655 635 640 -15 491,500 316,133,000 120 42.667 640 T/J 28,700 635 B 79,900 519 PPRE PP Presisi Tbk. --U7---1 210 212 202 206 -4 21,777,900 4,529,616,400 4,001 47.907 206 T/J 627,700 204 B 36,900 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 13,524,700 676,235,000 350 108.108 50 T/J 5,390,200 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 166 166 166 -12 100 16,600 1 93.453 166 T/J 4,100 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,160 3,140 3,140 -30 576,900 1,811,658,000 31 48.308 3,150 J 150,000 3,140 T/B 10,000 523 PRIM Royal Prima Tbk. --U9---2 288 320 284 286 -2 11,800 3,394,800 21 57.200 288 J 49,400 282 B 200 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 182 182 -1 10,420,800 1,916,048,200 1,064 590.468 183 J 225,000 182 T/B 8,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 128 128 128 8 100 12,800 1 12.800 122 J 400 121 B 100 526 PSGO Palma Serasih Tbk. --U1---2 99 99 93 95 -4 1,289,800 120,298,600 72 90.476 95 T/J 11,900 93 B 21,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,286,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 161 163 156 162 1 56,000 8,941,200 30 120.000 162 T/J 1,500 157 B 5,700 529 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 530 PTIS Indo Straits Tbk. --U7---1 178 169 166 166 -12 24,000 3,990,500 5 17.474 192 J 100 172 B 100 531 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 532 PTPW Pratama Widya Tbk. --U7---2 930 930 905 905 -25 1,526,400 1,402,886,000 298 139.231 910 J 80,800 905 T/B 30,200 533 PTRO Petrosea Tbk. --M2---1 1,300 1,335 1,305 1,325 25 372,000 492,867,500 259 1,060.000 1,330 J 155,900 1,325 T/B 16,900 534 PTSN Sat Nusapersada Tbk --M4---1 180 189 179 183 3 2,171,300 400,688,400 336 94.655 186 J 215,600 183 T/B 29,600 535 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---1 260 280 250 250 -10 4,000 1,010,600 7 31.182 254 J 100 250 T/B 1,700 537 PURA Putra Rajawali Kencana Tbk. --U7---2 101 106 94 98 -3 218,221,100 21,386,895,000 40,477 93.333 99 J 1,909,900 98 T/B 17,458,300 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 97 90 94 0 1,279,700 121,593,400 138 31.333 95 J 70,000 94 T/B 1,253,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 464 470 456 458 -6 99,913,100 46,250,947,800 5,707 1,765.681 460 J 182,300 458 T/B 1,223,200 540 PYFA Pyridam Farma Tbk --U5---2 570 625 585 620 50 1,043,500 632,235,000 199 607.605 625 J 11,300 620 T/B 89,100 541 PZZA Sarimelati Kencana Tbk. --U9---1 860 860 830 850 -10 132,600 112,493,500 144 77.273 855 J 9,500 850 T/B 3,100 542 RAJA Rukun Raharja Tbk. --M7---1 105 109 104 107 2 11,028,200 1,182,656,000 908 367.546 107 T/J 17,500 106 B 503,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 655 625 630 -10 14,486,900 9,236,976,500 2,076 393.750 630 T/J 116,500 625 B 929,800 544 RANC Supra Boga Lestari Tbk. --U9---1 356 358 354 354 -2 11,800 4,182,400 3 70.800 370 J 299,500 346 B 1,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 15.994 50 T/J 4,252,400 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 1,000 4,800,000 3 252.872 4,990 J 100 4,810 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 52 53 1 19,975,900 1,043,305,100 1,088 53.000 53 T/J 10,274,600 52 B 712,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 300 J 4,900 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 97 97 97 0 2,500 242,500 3 15.406 97 T/J 17,300 95 B 1,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 240 206 228 22 85,600 19,279,400 48 93.423 228 T/J 11,900 224 B 100 551 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---2 456 462 454 462 6 510,800 234,594,000 163 283.436 462 T/J 6,600 460 B 1,500 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 242 230 226 230 -12 1,400 321,600 3 1,799.687 240 J 4,600 230 T/B 2,100 554 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,165,500 58,275,100 35 79.834 50 T/J 2,854,500 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 164 159 158 158 -6 39,100 6,180,200 16 158.000 159 J 100 158 T/B 139,400 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,180 1,195 0 1,547,100 1,837,786,500 312 468.627 1,195 T/J 13,000 1,185 B 4,200 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 163 165 163 164 1 10,100 1,656,000 3 65.600 164 T/J 500 159 B 100 558 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 268,000 50,878,300 56 19.028 189 T/J 500 183 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 91 88 89 -1 15,123,800 1,375,784,700 55 111.250 89 T/J 379,700 88 B 140,900 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 380 384 380 382 2 22,500 8,579,600 15 318.333 382 T/J 7,900 380 B 3,600 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 1,850 J 1,000 1,750 B 100 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,622,100 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 113 105 110 2 19,935,900 2,161,967,600 1,573 104.762 110 T/J 229,400 109 B 74,500 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,350 9,225 8,800 9,125 -225 29,100 261,357,500 51 5,887.097 9,125 T/J 500 8,975 B 500 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 751,100 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 96 93 93 -5 8,600 803,500 16 62.079 96 J 600 93 T/B 200 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 780 710 710 -50 41,100 29,843,000 52 794.139 710 T/J 31,000 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 2,000 650 B 1,500 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,190 -10 108,500 238,537,000 37 93.590 2,190 T/J 3,000 2,180 B 700 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,990 J 5,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 500 510 494 496 -4 284,900 142,877,400 85 354.286 496 T/J 2,400 494 B 8,800 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,250 1,225 1,230 0 4,553,300 5,631,770,500 1,202 212.069 1,235 J 22,700 1,230 T/B 358,500 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,225 5,250 50 211,800 1,119,890,000 263 59.626 5,325 J 2,600 5,250 T/B 10,300 576 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---1 234 240 230 234 0 4,082,000 958,005,200 396 21.273 234 T/J 136,000 232 B 1,192,100 578 SINI Singaraja Putra Tbk. --U3---2 565 585 530 585 20 4,000 2,262,500 6 541.667 565 J 6,200 535 B 3,000 579 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 3,700 4,477,000 2 1.344 1,230 J 6,400 1,210 T/B 12,500 580 SKBM Sekar Bumi Tbk. --U5---2 340 412 318 412 72 2,800 931,000 11 358.261 398 J 2,700 396 B 100 581 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---2 490 498 480 480 -10 249,700 120,589,200 40 68.571 490 J 50,200 482 B 10,000 583 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 5,100 5,125 -25 202,300 1,053,397,500 38 4,456.522 5,125 T/J 200 5,100 B 1,400 585 SMAR Smart Tbk. --U1---2 2,910 3,050 2,910 2,930 20 4,200 12,571,000 13 968.083 3,000 J 200 2,940 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 326 316 316 -8 7,406,300 2,361,625,400 1,080 56.429 318 J 31,100 316 T/B 116,000 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,030 1,065 1,010 1,010 -20 190,400 195,338,500 70 1,219.807 1,025 J 500 1,010 T/B 33,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 87 87 87 0 200 17,400 1 11.023 93 J 300 87 T/B 10,800 589 SMDR Samudera Indonesia Tbk. --U7---1 165 167 163 166 1 32,100 5,318,100 18 666.185 167 J 800 166 T/B 400 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,725 9,325 9,325 -300 3,879,800 36,790,465,000 1,871 3,244.833 9,550 J 1,700 9,325 T/B 703,300 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 179 J 100 175 B 306,500 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 16,150 16,150 0 400 6,460,000 2 1,203.903 16,150 T/J 100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 95 85 88 1 85,600 7,601,500 25 205.877 85 J 1,000 84 B 400 594 SMRA Summarecon Agung Tbk. --M6K--1 650 685 625 675 25 84,890,800 56,721,468,500 7,493 1,109.103 680 J 2,166,000 675 T/B 3,324,800 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,080 1,045 1,055 -10 2,905,500 3,102,191,500 847 2,817.917 1,060 J 65,800 1,055 T/B 19,600 597 SOCI Soechi Lines Tbk. --M7---1 130 133 128 131 1 13,635,600 1,776,844,600 775 23.818 131 T/J 875,900 130 B 170,200 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 6,900 6,900 6,900 -500 500 3,450,000 4 669.091 6,900 T/J 1,300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 388 398 388 398 10 22,600 8,770,600 6 144.203 398 T/J 31,000 362 B 300 600 SOTS Satria Mega Kencana Tbk. --U9---2 216 236 206 214 -2 500 107,600 4 129.697 206 J 1,200 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 266 278 0 800 214,000 3 124.619 278 T/J 3,700 266 B 5,100 602 SPTO Surya Pertiwi Tbk. CDM9K--2 540 555 530 530 -10 592,900 318,623,000 186 45.690 545 J 400 525 B 17,900 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 220 190 199 8 28,885,900 5,980,910,100 3,352 113.082 200 J 58,100 199 T/B 315,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 45,600 5,929,600 15 140.874 132 T/J 2,000 130 B 28,300 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 191 208 189 206 15 147,149,700 29,647,914,900 5,993 85.833 206 T/J 1,440,500 204 B 1,676,000 606 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 1,275,000 70,962,000 86 10.199 56 T/J 69,700 55 B 746,800 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,840 2,780 2,800 -20 232,500 649,913,000 204 50.909 2,800 T/J 5,900 2,790 B 1,000 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 398 398 382 394 -4 36,207,000 14,190,142,200 1,760 161.641 394 T/J 938,700 392 B 5,100 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 805 810 0 310,500 251,467,000 108 120.896 810 T/J 120,600 805 B 132,500 610 SSTM Sunson Textile Manufacture Tbk --U4---2 590 550 550 550 -40 100 55,000 1 129.412 550 T/J 200 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 130 136 -1 35,100 4,734,700 9 133.333 136 T/J 100 131 B 4,600 612 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,100 7,975,000 6 4,284.110 7,250 T/J 1,300 6,750 B 600 613 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 9,187,800 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,850 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 33,600 2,870 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 93 93 1 2,118,000 198,938,000 117 58.125 95 J 62,700 93 T/B 500 618 TALF Tunas Alfin Tbk. --U3---2 264 262 246 262 -2 12,000 2,984,000 8 66.329 258 J 400 246 B 1,000 619 TAMA Lancartama Sejati Tbk. --U6---2 167 167 158 158 -9 11,600 1,848,600 9 90.286 165 J 1,000 158 T/B 25,500 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 76 72 72 -1 7,108,400 523,672,900 669 657.835 73 J 45,000 72 T/B 884,500 621 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 10,000 500,000 1 8.929 50 T/J 46,767,000 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,170 1,150 1,170 5 23,228,800 26,933,998,000 1,700 288.889 1,170 T/J 452,900 1,165 B 1,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 565 575 550 555 -10 4,653,300 2,612,797,500 551 126.381 560 J 48,800 555 T/B 169,400 625 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 745 745 735 740 -5 12,400 9,185,000 31 104.965 745 J 15,000 740 T/B 1,600 626 TCID Mandom Indonesia Tbk. --U5---1 7,700 0 0 7,700 0 0 0 0 755.257 7,875 J 100 7,700 B 400 627 TCPI Transcoal Pacific Tbk. --U7---2 4,820 4,930 4,830 4,840 20 11,713,100 56,961,546,000 8,108 3,507.246 4,840 T/J 2,100 4,830 B 11,200 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 100 96 97 -3 8,639,600 844,657,200 626 42.544 98 J 76,800 97 T/B 194,800 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 630 TECH Indosterling Technomedia Tbk. --U9---2 214 216 204 204 -10 1,466,800 304,094,600 247 127.500 206 J 125,100 204 T/B 210,100 631 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---2 164 163 160 163 -1 98,300 15,731,600 12 90.556 164 J 39,200 163 T/B 1,300 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 460 436 436 436 -24 100 43,600 1 98.803 470 J 3,400 430 B 2,500 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 5,500 5,500 5,500 -200 700 3,850,000 3 4,519.681 6,250 J 200 5,700 B 4,200 635 TGRA Terregra Asia Energy Tbk. --U7---1 71 71 67 70 -1 3,512,400 242,315,000 320 35.000 70 T/J 70,900 69 B 121,500 636 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 9,600 196 B 10,000 637 TINS Timah Tbk. --M2K--1 645 655 620 630 -15 25,375,400 16,163,861,000 1,736 321.926 635 J 265,700 630 T/B 466,000 638 TIRA Tira Austenite Tbk --U9---2 274 274 274 274 0 200 54,800 1 122.973 274 T/J 24,600 256 B 100 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 18,700 52 B 200 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,025 5,075 4,940 4,980 -45 5,786,300 28,890,811,000 2,619 307.905 4,980 T/J 175,400 4,970 B 13,600 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,210 3,350 3,180 3,280 70 235,586,600 777,660,743,000 31,221 1,723.730 3,300 J 112,000 3,280 T/B 24,904,200 642 TMAS Temas Tbk. --M7---1 120 127 118 125 5 6,806,500 841,436,000 351 287.502 125 T/J 36,400 123 B 110,700 643 TMPO Tempo Intimedia Tbk. --U9---2 147 179 137 147 0 20,700 3,085,500 16 51.066 146 J 200 141 B 100 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 220 216 216 -6 2,600 565,600 3 144.000 216 T/J 800 214 B 300 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 376 370 370 0 120,100 45,040,600 38 78.079 374 J 4,900 362 B 200 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,600 5,180,000 8 80.475 50 T/J 26,470,900 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 306 312 304 310 4 4,029,000 1,243,796,000 498 111.420 310 T/J 447,600 308 B 146,300 648 TOTO Surya Toto Indonesia Tbk. --U3---2 222 232 220 224 2 99,700 22,431,200 36 726.636 224 T/J 39,600 220 B 43,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,060 1,060 1,025 1,035 -25 125,177,500 129,679,580,000 11,896 4,930.215 1,040 J 452,600 1,035 T/B 600 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 6,875 6,725 6,775 -75 1,775,400 12,058,000,000 716 1,566.782 6,775 T/J 83,800 6,750 B 13,600 651 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 3,000 264 B 200 652 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---1 116 129 116 116 0 11,700 1,463,800 10 116.894 127 J 100 112 B 7,000 655 TRIN Perintis Triniti Properti Tbk. --U6---2 280 286 278 280 0 14,423,300 4,048,390,200 1,019 140.000 280 T/J 237,600 278 B 514,700 656 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---2 266 0 0 266 0 0 0 0 88.667 248 J 3,300 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 34,700 372 B 50,100 659 TRUK Guna Timur Raya Tbk. --U7---2 103 105 104 105 2 158,100 16,452,400 14 45.652 105 T/J 132,200 104 B 89,600 660 TRUS Trust Finance Indonesia Tbk --U8---2 340 350 340 350 10 6,300 2,204,000 3 411.765 346 J 100 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,290 1,290 1,275 1,275 -15 168,100 215,173,000 63 227.451 1,280 J 17,200 1,275 T/B 3,500 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,730 2,600 2,690 -10 15,800 42,487,000 30 69.870 2,820 J 700 2,620 B 700 663 TURI Tunas Ridean Tbk. --U9---1 1,350 1,405 1,355 1,405 55 130,700 183,628,500 4 3,122.222 1,405 T/J 58,300 1,350 B 13,000 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,405 1,445 0 125,600 180,264,000 233 96.333 1,445 T/J 11,300 1,425 B 10,100 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,595 1,580 1,585 -10 180,600 286,370,000 198 3,073.135 1,585 T/J 35,800 1,580 B 33,900 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,390 J 9,000 3,300 B 1,100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 157 147 157 10 6,900 1,056,300 4 3.897 153 J 200 152 B 100 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 60 58 59 1 180,300 10,553,200 45 2.802 59 T/J 10,900 58 B 56,600 669 UNTR United Tractors Tbk. CDM9BX-1 17,700 18,025 17,500 17,650 -50 4,874,200 86,303,132,500 3,185 21,011.905 17,750 J 7,300 17,650 T/B 1,800 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,225 8,050 8,050 -225 15,200,400 123,301,890,000 7,894 206,093.190 8,125 J 3,300 8,050 T/B 591,600 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 159,900 262,197,000 22 136.667 1,640 T/J 43,500 1,630 B 2,400 672 VICO Victoria Investama Tbk. --U8---1 90 90 87 90 0 108,300 9,478,400 27 72.000 90 T/J 49,000 88 B 100,000 673 VINS Victoria Insurance Tbk. --U8---2 111 115 110 111 0 1,800 201,300 7 105.714 111 T/J 9,100 109 B 5,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 6 16.667 50 T/J 53,490,900 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 200 208 200 204 4 24,400 4,929,800 24 90.240 204 T/J 51,500 200 B 13,300 676 VRNA Verena Multi Finance Tbk. --U8---2 116 116 108 114 -2 40,900 4,431,000 13 115.018 114 T/J 15,200 109 B 200 677 WAPO Wahana Pronatural Tbk. --U9---2 68 68 68 68 0 900 61,200 4 38.857 68 T/J 4,900 67 B 300 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 204 226 196 216 12 186,454,500 39,484,503,800 8,703 74.483 218 J 1,158,300 216 T/B 7,338,200 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 90 90 88 89 -1 2,212,900 196,345,600 247 38.852 90 J 232,000 89 T/B 15,800 680 WICO Wicaksana Overseas International Tbk. --U9---2 580 620 620 620 40 100 62,000 1 32.049 600 J 60,000 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 145 140 143 0 2,072,800 296,577,900 151 22.000 143 T/J 2,400 142 B 204,800 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 92 89 91 2 27,200 2,476,000 16 24.610 92 J 13,400 91 T/B 900 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 216 200 206 0 136,300 28,303,800 39 31.230 206 T/J 30,500 204 B 6,600 685 WOOD Integra Indocabinet Tbk. --M5K--1 344 372 342 370 26 177,107,900 63,150,085,000 7,742 142.308 370 T/J 12,101,900 368 B 408,100 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 1,505,400 75,270,800 115 11.111 50 T/J 61,700 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 208 208 196 198 -10 295,129,000 59,367,859,500 8,585 40.408 198 T/J 1,610,100 197 B 4,356,300 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 770 790 750 760 -10 51,204,100 39,451,651,500 3,392 205.128 760 T/J 165,400 755 B 825,700 689 WTON Wijaya Karya Beton Tbk. --M3K--1 302 308 294 298 -4 38,495,200 11,521,613,600 2,677 50.508 298 T/J 3,126,500 296 B 2,745,300 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 1,431,900 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 660 0 0 660 0 0 0 0 121.101 615 J 23,700 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 178 172 170 170 -8 4,500 767,200 8 80.651 172 J 900 170 T/B 400 693 ZBRA Zebra Nusantara Tbk --U9---2 50 54 50 50 0 21,100 1,083,600 20 28.960 50 T/J 28,600 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 148 156 146 154 6 133,886,100 20,047,353,300 2,783 549.000 154 T/J 625,700 153 B 944,300 695 ZONE Mega Perintis Tbk. --U4---2 412 414 412 414 2 131,400 54,192,000 45 138.926 414 T/J 4,000 408 B 500 Total 7,087,748,300 6,338,665,129,300 640,313 5,103,394,600 297,234,400 Jakarta, 18 June 2020 Trading Division