List of Securities Quotation: Date: Friday, 19 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,550 8,625 8,400 8,400 -150 1,205,800 10,231,290,000 1,125 682.395 8,500 J 10,000 8,400 T/B 61,400 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 51 0 1,452,700 73,979,500 81 89.474 51 T/J 575,800 50 B 11,053,200 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 1,500 1,500 1,500 -35 8,900 13,350,000 7 40.000 1,500 T/J 14,200 1,440 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,490 1,500 10 35,238,900 52,865,521,000 3,442 1,829.268 1,500 T/J 1,718,300 1,495 B 153,000 6 ACST Acset Indonusa Tbk. --U6---1 260 266 256 264 4 337,500 87,743,000 67 11.086 264 T/J 31,500 260 B 20,100 7 ADES Akasha Wira International Tbk. --U5---2 875 890 830 860 -15 18,700 16,075,000 27 44.675 860 T/J 17,100 850 B 8,300 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 635 645 620 625 -10 7,720,100 4,846,277,500 1,164 490.839 630 J 130,200 625 T/B 135,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,150 7,025 7,100 50 147,300 1,042,185,000 137 305.376 7,125 J 200 7,100 T/B 400 10 ADMG Polychem Indonesia Tbk --U3---1 106 109 103 105 -1 448,300 47,094,800 64 9.372 107 J 10,000 105 T/B 9,400 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 4,900 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 484 -6 58,700 28,568,600 47 44.000 488 J 10,500 484 T/B 16,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 129 132 125 127 -2 8,994,500 1,148,030,200 921 207.489 127 T/J 82,900 126 B 294,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 98 100 96 96 -2 21,500 2,119,000 22 87.273 100 J 25,000 96 T/B 12,200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 10,000 500,700 11 188.516 51 J 17,700 50 T/B 1,200 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 2,060,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 350 346 350 -16 200 69,600 2 46.169 390 J 9,700 350 T/B 600 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 276 304 270 278 2 61,700 17,514,400 79 139.000 288 J 100 280 B 20,000 23 ALDO Alkindo Naratama Tbk. --U3---2 390 0 0 390 0 0 0 0 285.834 426 J 100 376 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 388 440 386 430 42 900 374,800 3 72.391 418 J 2,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 240 230 240 10 1,100 255,000 4 36.923 236 J 200 216 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 268 268 -12 5,800 1,555,600 5 255.238 268 T/J 4,100 266 B 600 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 199 -1 324,800 64,886,900 15 180.909 200 J 125,000 199 T/B 65,900 29 AMAR Bank Amar Indonesia Tbk. --U8---2 340 340 320 338 -2 41,500 13,767,200 20 194.253 338 T/J 56,000 330 B 77,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,300 3,210 3,300 90 700 2,297,000 5 134.694 3,300 T/J 800 3,060 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 326 322 314 314 -12 2,100 667,000 10 245.312 314 T/J 200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 19,400 1,970 B 5,000 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 795 770 790 0 454,000 354,300,500 285 2,015.872 790 T/J 100 785 B 10,300 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,800 240,000 7 125.000 50 T/J 20,948,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 590 580 550 580 -10 20,700 11,703,500 16 48.333 580 T/J 1,600 550 B 14,200 36 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 143 125 129 -5 32,700 4,277,700 33 8.259 134 J 2,000 129 T/B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 930 930 900 900 -30 19,352,100 17,665,841,500 2,772 957.284 900 T/J 28,200 895 B 150,600 39 APII Arita Prima Indonesia Tbk. --U9---2 210 208 196 208 -2 5,200 1,020,400 2 94.545 208 T/J 17,000 196 B 100 40 APLI Asiaplast Industries Tbk. --U3---1 116 126 108 108 -8 11,600 1,267,200 24 90.000 113 J 100 108 T/B 9,000 41 APLN Agung Podomoro Land Tbk. --M6K--1 129 130 122 123 -6 51,499,900 6,437,733,100 1,976 33.699 123 T/J 24,783,700 122 B 1,094,100 42 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 810 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 575 575 570 570 -5 10,200 5,815,000 3 38.000 570 T/J 3,500 565 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 695 650 650 650 -45 2,800 1,820,000 7 275.424 650 T/J 509,100 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---1 382 382 380 382 0 191,200 72,948,200 26 2,596.343 382 T/J 25,000 378 B 64,000 47 ARTA Arthavest Tbk --U9---2 366 400 400 400 34 100 40,000 1 232.032 394 J 1,300 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 1,305 1,350 1,305 1,350 45 570,400 756,833,500 126 6,803.750 1,350 T/J 125,800 1,340 B 17,200 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 328 J 18,100 308 B 2,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,025 955 955 955 -70 20,800 19,864,000 12 282.085 955 T/J 9,400 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 750 720 700 700 -50 2,297,200 1,612,739,500 467 145.132 700 T/J 62,800 0 B 0 53 ASII Astra International Tbk. CDM4BX-1 4,800 4,910 4,800 4,890 90 62,874,800 306,379,563,000 8,366 3,496.929 4,890 T/J 743,200 4,880 B 1,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 0 0 135 0 0 0 0 90.000 130 J 130,700 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,095 1,080 1,085 5 18,900 20,521,500 20 2,009.259 1,090 J 2,100 1,085 T/B 700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 410 400 390 394 -16 15,678,600 6,206,183,200 1,951 375.238 394 T/J 218,200 392 B 723,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 145 147 138 138 -7 82,369,400 11,647,816,800 3,927 131.429 139 J 2,561,200 138 T/B 3,133,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 1,985 1,985 0 200 397,000 2 774.504 1,940 J 12,400 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 442 410 436 28 16,656,700 7,100,570,800 1,910 111.795 436 T/J 493,900 434 B 400,800 60 ATIC Anabatic Technologies Tbk. --U9---1 780 830 770 770 -10 200 160,000 2 110.000 770 T/J 7,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 895 900 890 895 0 401,600 358,792,000 142 809.442 895 T/J 118,700 890 B 240,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 0 0 50 0 0 0 0 50.000 50 J 28,342,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,400 370,000 6 57.388 50 T/J 25,318,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 402 416 2 170,500 70,495,600 36 306.705 416 T/J 12,300 408 B 10,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 58 57 57 -1 67,000 3,824,100 21 22.800 57 T/J 4,800 56 B 116,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 3,100 2,790,000 3 1,125.000 900 T/J 3,900 865 B 3,100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 109,800 5,490,000 6 33.333 50 T/J 136,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 12,900 645,000 6 33.333 50 T/J 61,492,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 100 57,000 1 7,392.996 570 T/J 3,000 560 B 100 70 BAYU Bayu Buana Tbk --U9---2 990 990 980 980 -10 600 593,000 3 120.882 980 T/J 100 925 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,925 28,250 27,725 27,875 -50 22,014,200 615,006,847,500 11,498 15,928.571 27,975 J 100 27,875 T/B 1,090,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 88 76 78 -1 54,300 4,322,000 39 62.400 81 J 90,000 78 T/B 7,000 73 BBKP Bank Bukopin Tbk. --M8---1 189 188 181 183 -6 54,316,200 9,978,497,100 3,060 54.288 183 T/J 1,612,300 182 B 3,048,100 74 BBLD Buana Finance Tbk. --U8---2 420 412 412 412 -8 2,600 1,071,200 4 163.736 412 T/J 3,800 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,185 1,185 1,185 55 100 118,500 1 85.870 1,180 J 2,800 1,105 B 1,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,500 4,570 4,450 4,480 -20 41,239,200 185,386,095,000 7,762 21.547 4,490 J 197,400 4,480 T/B 2,110,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,050 3,110 3,060 3,100 50 166,969,600 515,587,238,000 16,403 3,542.857 3,110 J 703,200 3,100 T/B 1,137,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 336,400 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 148 154 138 144 -4 51,537,300 7,527,448,500 4,668 120.000 144 T/J 140,700 143 B 53,300 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,145 1,105 1,115 -20 150,100,900 167,780,203,500 12,035 145.435 1,115 T/J 1,289,400 1,110 B 1,881,600 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 230 248 238 248 18 200 48,600 2 252.494 242 J 80,300 224 B 200 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 169 163 166 1 4,224,100 710,615,800 3,002 470.762 166 T/J 22,000 165 B 204,500 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 50,500 2,525,000 8 45.455 50 T/J 3,381,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,830 2,860 2,750 2,750 -80 2,827,300 7,861,844,000 1,112 1.553 2,760 J 196,900 2,750 T/B 479,600 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 234 226 230 -2 644,000 147,880,000 120 67.647 230 T/J 10,800 228 B 85,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 259,600 12,980,000 14 217.306 50 T/J 529,353,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 695 700 700 700 5 1,700 1,190,000 5 466.667 700 T/J 11,700 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 278 310 278 308 30 27,034,300 8,051,622,600 1,598 293.333 308 T/J 164,400 306 B 287,800 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 130 125 129 1 14,639,700 1,875,061,200 1,550 75.882 129 T/J 610,700 128 B 3,013,700 91 BFIN BFI Finance Indonesia Tbk. --M8---1 284 288 284 286 2 9,810,400 2,811,493,200 715 1,465.614 286 T/J 780,300 284 B 974,200 92 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 119,900 6,002,600 26 48.544 51 J 847,500 50 T/B 77,400 93 BHAT Bhakti Multi Artha Tbk. --U8---2 418 432 420 422 4 104,640,000 44,466,363,000 2,687 409.709 424 J 169,800 422 T/B 48,900 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 47,800 2,390,000 13 146.220 50 T/J 25,744,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 179 187 185 185 6 1,100 203,700 3 18.500 184 J 1,800 173 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 222,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 965 970 950 965 0 114,800 110,277,000 27 545.210 965 T/J 3,500 955 B 41,900 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,000 150,000 1 35.714 50 T/J 49,028,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 60,000 3,000,000 3 20.851 50 T/J 39,000 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,235 1,270 1,170 1,185 -50 3,064,700 3,618,671,000 700 18.231 1,190 J 40,400 1,185 T/B 119,400 101 BISI BISI International Tbk. --U1---1 870 870 855 860 -10 135,200 116,407,500 61 430.000 860 T/J 400 855 B 14,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 795 775 775 -20 3,531,300 2,762,895,500 958 129.167 780 J 20,100 775 T/B 518,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 505 505 -5 3,352,300 1,709,353,000 994 117.442 510 J 21,100 505 T/B 2,149,500 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 5 41.667 50 T/J 5,100 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 364,492,500 18,233,084,500 1,436 3.455 50 T/J 1,264,407,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 70 72 70 70 0 3,900 279,100 7 160.624 72 J 56,800 70 T/B 11,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 161,288,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 520 510 520 10 173,000 89,695,500 154 400.000 520 T/J 8,400 515 B 3,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 252 252 2 300 75,600 3 78.750 262 J 200 252 T/B 400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,820 4,950 4,820 4,880 60 63,178,400 308,313,627,000 10,505 1,470.469 4,880 T/J 244,800 4,870 B 100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 2,400 124,800 4 10.400 53 J 1,100 52 T/B 419,600 113 BMTR Global Mediacom Tbk. --M9K--1 204 208 197 197 -7 68,770,800 13,827,102,800 2,316 160.345 198 J 290,800 197 T/B 1,166,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 288 286 288 2 131,000 37,626,000 17 180.000 288 T/J 90,000 284 B 10,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 70,023,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 740 745 -5 1,108,400 823,453,000 302 5.501 745 T/J 100 740 B 2,300 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 43,400 7,001,100 31 1.918 161 T/J 54,700 160 B 3,100 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 9,203,000 11,732,424,500 260 13.828 1,275 J 460,700 1,270 T/B 2,019,500 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,500 1,505 1,480 1,480 -20 53,654,000 80,319,726,500 2,603 1,436.893 1,480 T/J 3,500 1,475 B 112,500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 175 180 171 171 -4 244,100 42,804,900 34 97.714 175 J 1,000 171 T/B 4,600 121 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,000 970 970 -30 5,400 5,294,000 5 176.364 980 J 8,700 960 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 81 77 79 0 2,703,800 215,108,900 259 19.750 79 T/J 21,400 78 B 480,900 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 115,700 1,185 B 311,500 124 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 85 84 80 84 -1 5,600 450,100 5 84.000 84 T/J 9,900 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,475 6,500 0 4,400 28,597,500 3 252.972 0 J 0 6,500 T/B 2,800 127 BRIS Bank BRIsyariah Tbk. --M8---1 316 322 314 316 0 11,193,600 3,540,411,400 1,541 61.961 316 T/J 11,100 314 B 1,891,000 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 208,000 10,400,000 16 7.874 50 T/J 30,410,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,215 1,230 1,180 1,230 15 58,000 70,647,500 14 922.869 1,230 T/J 53,400 1,220 B 9,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,130 1,195 1,150 1,160 30 71,611,300 83,465,514,500 8,477 453.603 1,160 T/J 3,615,900 1,155 B 515,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 132 BSIM Bank Sinarmas Tbk. --U8---1 494 0 0 494 0 0 0 0 336.928 492 J 2,000 480 B 500 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,460 1,500 1,360 1,500 40 20,100 29,132,500 25 76.923 1,500 T/J 36,900 1,375 B 700 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 6,744,200 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---2 150 151 150 151 1 1,200 181,100 3 504.291 161 J 38,300 151 T/B 18,500 138 BTPN Bank BTPN Tbk. --U8---1 2,190 2,190 2,160 2,170 -20 32,500 70,779,000 42 420.085 2,180 J 5,000 2,170 T/B 31,700 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 86 0 901,300 77,177,200 56 46.610 87 J 79,600 86 T/B 18,700 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 810 810 0 600 486,000 2 137.288 810 T/J 5,200 785 B 3,500 142 BULL Buana Lintas Lautan Tbk. --M7---1 246 248 240 244 -2 107,444,900 26,361,836,600 2,573 23.861 244 T/J 244,400 242 B 752,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 602,400 30,120,000 61 2.902 50 T/J 585,607,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 62 62 62 62 0 600 37,200 1 47.692 62 T/J 111,900 58 B 3,200 145 BVIC Bank Victoria International Tbk. --U8---1 69 72 69 70 1 357,800 25,361,100 34 66.192 70 T/J 113,900 69 B 41,000 146 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 24,426,100 2,216,722,500 1,048 19.902 92 J 1,733,400 91 T/B 6,081,300 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 200 2,690,000 1 231.897 13,450 T/J 300 12,550 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 631,800 31,614,500 72 29.762 50 T/J 73,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 218 214 216 0 254,900 54,878,800 44 65.455 218 J 106,300 216 T/B 3,600 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 185 185 185 -1 4,000 740,000 1 92.500 185 T/J 29,500 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 314 324 314 314 0 81,487,400 25,757,202,800 514 304.854 316 J 10,300 314 T/B 105,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 473,900 23,695,000 11 28.571 50 T/J 15,505,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 378 428 362 378 0 16,549,300 6,165,005,000 33 690.575 430 J 50,000 368 B 500 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 490 535 484 535 45 14,979,500 7,636,090,500 1,349 152.857 0 J 0 535 T/B 2,197,000 155 CASS Cardig Aero Services Tbk. --U7---2 214 222 208 210 -4 3,470,400 739,631,800 512 52.500 212 J 7,400 210 T/B 403,200 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 195 183 191 0 10,681,200 2,048,469,300 1,602 119.375 192 J 5,000 188 B 12,800 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 266 286 260 284 18 7,005,000 1,963,954,400 1,153 113.600 284 T/J 42,000 282 B 288,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,845 2,000 1,825 1,895 50 150,300 284,281,000 99 391.529 1,895 T/J 2,600 1,855 B 400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 87 69 78 8 33,318,100 2,602,302,200 1,617 499.200 78 T/J 1,496,000 77 B 50,200 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 194 204 4 26,600 5,314,200 12 15.963 204 T/J 107,900 195 B 500 161 CINT Chitose Internasional Tbk. --U5---2 258 262 248 258 0 55,200 14,139,800 12 78.182 256 J 400 248 B 6,700 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 5,000 9,000,000 1 6,531.679 1,800 T/J 5,000 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 0 0 53 0 0 0 0 44.167 52 J 54,200 51 B 43,700 164 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 1,100 1,991,000 3 1,005.556 1,810 T/J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 460 460 -6 7,521,300 3,496,871,200 797 2,000.000 462 J 81,400 460 T/B 220,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 680 670 670 -5 16,800 11,389,000 24 335.000 690 J 300 670 T/B 5,400 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,450 1,450 0 100 145,000 1 138.748 1,650 J 500 1,465 B 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 0 0 50 0 0 0 0 3.288 50 J 100,250,500 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---2 264 0 0 264 0 0 0 0 480.000 260 J 1,000 246 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 915 900 855 890 -25 1,700 1,488,500 8 449.495 900 J 11,300 890 T/B 400 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,288,200 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,800 5,650 5,675 125 18,565,100 106,073,157,500 3,577 25,845.972 5,700 J 2,300 5,675 T/B 3,015,200 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 40.000 50 T/J 10,719,500 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,700 335,000 3 45.455 50 T/J 148,734,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 3,400 358 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 700 35,000 3 16.667 50 T/J 787,300 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 197 186 197 6 64,200 12,552,200 32 100.510 198 J 2,500 197 T/B 91,700 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 260 238 238 -16 9,949,600 2,444,752,600 1,449 190.400 240 J 21,100 238 T/B 192,200 182 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-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,500 125,000 3 2.105 50 T/J 13,700 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 144 144 134 134 -10 47,828,300 6,526,356,300 2,877 131.373 134 T/J 429,000 0 B 0 186 DART Duta Anggada Realty Tbk. --U6---1 264 0 0 264 0 0 0 0 48.804 260 J 100 250 B 200 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 12,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 98 100 95 96 -2 1,830,300 176,639,500 423 64.000 96 T/J 49,600 95 B 51,400 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,820 1,825 -5 15,100 27,585,500 15 3,663.040 1,825 T/J 1,000 1,820 B 2,000 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,000 150,000 8 16.496 50 T/J 244,602,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 348 344 326 344 -4 600 197,400 2 299.130 324 J 600 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 19,208,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 300 510,000 1 850.000 1,705 J 800 1,700 T/B 900 194 DILD Intiland Development Tbk. --U6---1 198 204 196 198 0 3,272,100 647,295,600 153 34.503 199 J 66,500 197 B 13,700 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,590 1,610 1,510 1,520 -70 90,600 140,855,000 110 51.525 1,535 J 3,900 1,520 T/B 2,500 196 DKFT Central Omega Resources Tbk. --M2---2 95 96 91 94 -1 1,618,500 153,330,800 120 241.459 94 T/J 178,300 93 B 360,500 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,980 4,920 4,980 70 1,000 4,959,000 4 29,768.665 4,980 T/J 1,700 4,920 B 600 198 DMAS Puradelta Lestari Tbk. --M6K--1 178 181 176 178 0 53,752,800 9,575,469,200 1,642 84.762 178 T/J 4,591,900 177 B 52,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 144 145 -4 6,213,000 904,742,600 481 63.043 146 J 210,100 145 T/B 1,005,400 200 DMND Diamond Food Indonesia Tbk. --U5---1 980 980 950 975 -5 12,600 12,191,500 22 106.557 975 T/J 1,800 960 B 2,300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 0 J 0 151 B 30,300 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,150 3,180 30 9,500 30,136,000 13 2,793.419 3,180 T/J 16,500 3,150 B 5,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 146 149 144 144 -2 14,769,500 2,149,094,600 541 194.953 145 J 293,100 144 T/B 3,147,500 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 230 232 224 224 -6 1,600 368,800 5 72.779 264 J 300 234 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 80 77 77 -3 31,700 2,448,300 8 14.000 80 J 26,600 78 B 66,400 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 77 68 74 1 714,500 53,418,200 160 42.115 75 J 121,800 73 B 20,000 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 378 354 378 20 1,426,200 526,665,200 195 102.162 380 J 152,500 378 T/B 1,600 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,875 J 3,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 630 640 590 590 -40 2,925,400 1,765,460,000 902 116.832 590 T/J 473,800 0 B 0 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,400 B 300 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,180 2,190 10 2,400 5,250,000 7 806.121 2,200 J 17,400 2,190 T/B 3,300 212 DWGL Dwi Guna Laksana Tbk. --U9---2 260 264 250 250 -10 17,600 4,461,200 30 166.667 258 J 8,500 250 T/B 400 213 DYAN Dyandra Media International Tbk. --M9---1 53 52 50 51 -2 1,640,800 83,760,900 69 14.571 52 J 141,900 51 T/B 1,599,500 214 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 52 -1 162,900 8,521,300 41 39.098 53 J 348,800 52 T/B 5,700 215 ECII Electronic City Indonesia Tbk. --U9---2 655 665 610 665 10 30,400 20,202,000 6 16.420 655 J 69,900 635 B 300 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 995 1,000 0 47,800 47,670,500 85 2,538.587 1,000 T/J 105,600 995 B 104,700 217 ELSA Elnusa Tbk. --M2K--1 226 240 228 234 8 142,302,800 33,269,454,800 6,964 58.500 234 T/J 2,943,300 232 B 1,420,400 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 2 10.308 50 T/J 677,400,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 500 100,000 1 80.000 200 T/J 9,500 186 B 15,000 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,600 4,600 4,600 -100 2,100 9,660,000 3 638.889 4,600 T/J 73,700 4,490 B 300 221 ENRG Energi Mega Persada Tbk. --U2---2 54 55 53 53 -1 8,218,700 442,802,500 211 4.419 54 J 5,388,100 53 T/B 14,616,200 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 89 83 86 2 117,868,900 10,191,603,400 4,339 23.243 86 T/J 375,400 85 B 615,400 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 1,850 J 2,200 1,800 B 3,000 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 225 ERTX Eratex Djaja Tbk. --U4---2 139 137 130 137 -2 200 26,700 2 58.146 137 T/J 20,100 130 B 100 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 161 161 -4 18,800 3,027,200 12 98.773 165 J 276,400 161 T/B 89,400 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 173 160 162 -1 601,800 98,207,300 133 301.614 162 T/J 3,500 161 B 29,500 228 ESTA Esta Multi Usaha Tbk. --U9---2 93 97 91 94 1 716,300 66,803,700 54 78.333 94 T/J 95,700 93 B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 52 53 50 52 0 25,400 1,281,300 11 20.883 52 T/J 9,300 51 B 100 230 ETWA Eterindo Wahanatama Tbk --U3---1 73 78 68 78 5 192,500 14,415,000 29 6.424 78 T/J 39,700 73 B 19,400 231 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 232 FAST Fast Food Indonesia Tbk. --U9---2 965 975 955 955 -10 96,200 92,321,000 55 3,003.806 960 J 2,600 955 T/B 15,400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 7,000 B 500 234 FILM MD Pictures Tbk. --U9---1 179 182 177 178 -1 989,500 178,084,400 161 84.762 178 T/J 97,600 177 B 597,200 235 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---2 115 117 114 114 -1 2,289,100 263,027,500 258 22.800 115 J 27,100 114 T/B 407,400 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,900 J 2,800 2,710 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 57 57 54 55 -2 171,600 9,493,500 37 53.922 55 T/J 5,900 54 B 100 239 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---2 122 134 120 127 5 3,828,200 491,490,500 402 94.074 127 T/J 129,400 123 B 41,900 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 5,200 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 5,196,000 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 92 97 92 94 2 108,700 10,290,900 29 28.512 94 T/J 88,300 93 B 18,500 244 FREN Smartfren Telecom Tbk. --U7---1 106 108 103 105 -1 105,192,000 11,046,015,400 3,416 5.833 106 J 8,044,800 105 T/B 13,250,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 110 104 110 5 300 31,800 2 100.000 109 J 1,100 103 B 17,300 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,732,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 59 60 0 484,700 29,147,100 59 37.500 60 T/J 214,200 59 B 11,300 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,550 1,550 1,550 10 500 775,000 2 1,240.000 1,870 J 100 1,550 T/B 800 249 GEMA Gema Grahasarana Tbk. --U9---2 360 0 0 360 0 0 0 0 800.000 372 J 103,500 360 B 100 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 47,550 49,000 47,600 49,000 1,450 1,169,700 56,956,422,500 2,218 1,912.195 49,000 T/J 33,100 48,825 B 200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 280 270 262 262 -18 8,000 2,143,600 13 31.190 268 J 600 262 T/B 29,200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,650 J 9,000 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 274 274 -2 16,847,400 4,701,612,200 1,856 36.833 276 J 102,700 274 T/B 3,358,900 255 GJTL Gajah Tunggal Tbk. --M4---1 400 406 390 396 -4 3,575,400 1,418,907,600 616 77.745 396 T/J 19,300 394 B 37,100 256 GLOB Global Teleshop Tbk. --U9---2 194 220 194 206 12 65,200 13,528,700 80 17.913 206 T/J 10,500 196 B 700 257 GLVA Galva Technologies Tbk. --U9---2 320 320 308 320 0 220,100 69,704,800 77 141.593 320 T/J 50,000 312 B 300 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 90 91 88 89 -1 6,827,800 608,802,200 305 22.250 90 J 936,500 89 T/B 129,100 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 212 198 198 198 -14 1,100 217,800 2 117.160 198 T/J 1,200 0 B 0 261 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 1,295 1,315 1,295 1,305 10 428,800 560,341,500 159 101.556 1,310 J 2,300 1,305 T/B 39,400 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 203,600 10,183,000 10 21.999 51 T/J 1,097,500 50 B 1,354,800 264 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---2 119 111 111 111 -8 2,600 288,600 3 8.930 118 J 2,900 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 84 84 84 84 0 100 8,400 1 73.043 83 J 100 82 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 88 87 87 -3 35,500 3,094,800 7 34.800 90 J 24,200 87 T/B 31,200 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 14,004,700 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,603,300 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 2,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 635 615 615 30 200 125,000 2 117.143 600 J 100 560 B 100 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,180 3,240 0 329,600 1,059,189,000 127 87.568 3,250 J 18,500 3,180 B 600 274 HELI Jaya Trishindo Tbk. --U7---2 226 252 240 252 26 39,400 9,837,200 15 229.091 252 T/J 1,700 240 B 23,300 275 HERO Hero Supermarket Tbk. --U9---1 875 920 850 865 -10 51,100 44,568,500 34 1,805.544 865 T/J 9,700 860 B 1,000 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,160 3,110 3,140 0 11,200 35,136,000 20 961.244 3,150 J 500 3,140 T/B 1,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 3,500 1,907,500 1 838.462 540 J 900 510 B 900 278 HKMU HK Metals Utama Tbk. --U9---1 87 89 85 85 -2 20,792,700 1,790,303,800 1,006 36.957 86 J 1,784,800 85 T/B 770,000 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,750 1,770 1,715 1,730 -20 27,183,700 47,164,324,500 4,601 8,636.182 1,730 T/J 886,800 1,725 B 494,300 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 655 660 -15 13,886,600 9,263,923,500 1,123 212.903 660 T/J 221,100 655 B 558,700 281 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 17,900 895,000 8 27.027 50 T/J 1,092,800 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 117 119 110 110 -7 26,754,400 3,039,274,900 1,201 104.762 111 J 93,000 110 T/B 3,859,700 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 230 242 6 178,300 42,435,400 35 80.667 240 J 3,800 236 B 16,000 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,220 1,190 1,200 0 152,400 183,179,000 80 23.077 1,205 J 14,800 1,200 T/B 100 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 21,100 1,055,000 3 38.462 50 T/J 74,135,400 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 386 300 300 -10 10,800 3,327,800 11 21.209 300 T/J 3,300 292 B 300 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 300 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,750 8,925 8,675 8,925 175 6,381,100 56,569,280,000 3,846 330.862 8,925 T/J 147,500 8,900 B 500 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 56 57 0 1,200 68,300 4 109.413 57 T/J 35,400 55 B 20,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 216 218 212 218 2 58,400 12,532,200 20 17.031 218 T/J 20,500 214 B 2,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 159 155 159 0 58,400 9,115,200 13 151.429 159 T/J 97,900 156 B 35,300 293 IFSH Ifishdeco Tbk. --U2---2 294 292 276 292 -2 14,600 4,064,400 8 66.364 294 J 6,800 274 B 200 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 252 246 250 0 64,800 16,118,600 25 163.399 252 J 18,800 250 T/B 8,800 295 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 5,300 265,000 5 14.286 50 T/J 28,174,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 474 494 474 488 14 6,720,800 3,266,273,600 982 406.667 488 T/J 19,200 486 B 22,500 298 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 242 J 22,800 230 B 1,500 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 670 625 640 -15 1,285,400 824,972,000 290 85.920 640 T/J 268,900 630 B 30,000 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 175 175 -5 2,025,800 359,737,300 149 35.000 176 J 513,200 175 T/B 116,300 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,160 1,170 1,160 1,170 10 716,100 834,111,500 53 307.895 1,170 T/J 63,300 1,165 B 4,400 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,025 5 589,500 604,620,500 337 410.000 1,025 T/J 46,600 1,020 B 600 303 INAI Indal Aluminium Industry Tbk. --U3---2 356 354 354 354 -2 400 141,600 4 129.244 376 J 200 354 T/B 200 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,986,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 346 350 330 348 2 17,200 5,846,600 12 37.638 350 J 35,800 330 B 5,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,575 6,450 6,575 100 11,836,400 77,312,375,000 3,776 1,125.490 6,575 T/J 462,000 6,550 B 544,100 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 116 120 109 110 -6 752,800 84,646,900 159 100.000 112 J 1,500 110 T/B 26,600 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,240 2,270 2,190 2,270 30 10,300 22,867,000 14 305.728 2,270 T/J 2,300 2,190 B 9,200 310 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 11,700 22,647,500 10 181.875 1,945 J 1,000 1,935 B 10,000 311 INDX Tanah Laut Tbk --U9---2 51 50 50 50 -1 4,400 220,000 5 4.000 50 T/J 3,600 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 700 710 690 700 0 6,673,000 4,645,588,500 985 23.729 700 T/J 641,300 695 B 257,000 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,600 5,800 200 4,662,900 26,778,017,500 1,761 298.866 5,800 T/J 45,100 5,750 B 800 314 INOV Inocycle Technology Group Tbk. --M3---2 304 310 286 286 -18 2,200 667,000 5 114.400 308 J 20,000 286 T/B 6,500 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 8,700 436,200 8 0.286 51 J 12,400 50 T/B 43,400 316 INPP Indonesian Paradise Property Tbk. XDU9---2 690 700 680 690 0 21,900 14,993,500 23 657.143 690 T/J 21,400 680 B 300 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,050 1,890 1,915 -115 430,200 876,987,500 67 693.841 1,915 T/J 6,300 1,890 B 5,400 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 825 825 -5 700 578,500 2 8.376 825 T/J 1,500 775 B 500 319 INTA Intraco Penta Tbk. --U9---2 260 260 256 260 0 1,700 439,200 4 183.278 266 J 11,200 256 B 10,100 320 INTD Inter Delta Tbk --U9---2 170 200 165 165 -5 45,100 7,972,100 79 50.815 188 J 1,400 165 T/B 15,000 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 12,375 11,900 12,250 600 4,485,000 54,712,882,500 2,211 490.000 12,250 T/J 332,600 12,100 B 11,900 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 434 440 428 438 4 2,485,800 1,083,016,600 1,299 26.707 438 T/J 54,900 436 B 66,500 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 200 198 199 -5 20,300 4,049,900 20 52.368 200 J 9,500 199 T/B 2,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 76 74 75 -1 30,200 2,263,300 12 35.714 76 J 79,800 75 T/B 2,500 325 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 384 -2 26,905,900 10,423,470,000 22,083 160.000 386 J 299,200 382 B 378,700 326 IRRA Itama Ranoraya Tbk. --U9---2 530 550 530 540 10 4,553,100 2,463,928,500 858 144.385 545 J 227,900 540 T/B 277,500 327 ISAT Indosat Tbk. --M7K--1 2,500 2,550 2,470 2,530 30 10,242,400 25,709,260,000 3,701 180.714 2,530 T/J 207,600 2,520 B 36,500 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 137 133 134 1 2,914,400 393,849,600 233 45.424 134 T/J 323,400 133 B 327,600 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,770 1,725 1,735 -20 191,400 332,521,500 342 788.636 1,740 J 1,000 1,735 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 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 332 JAST Jasnita Telekomindo Tbk. --U7---2 128 128 120 120 -8 30,676,100 3,779,946,000 2,660 48.780 122 J 24,000 120 T/B 298,900 333 JAWA Jaya Agra Wattie Tbk. --U1---1 67 75 75 75 8 100 7,500 1 15.000 75 T/J 1,200 66 B 3,800 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 63 57 62 1 53,200 3,220,300 28 21.528 62 T/J 1,600 60 B 115,500 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,600 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,468,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 510 J 100 452 B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 390 366 390 -2 24,500 9,419,600 11 322.802 390 T/J 1,997,700 380 B 100 339 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---2 176 200 170 198 22 1,200 218,200 6 141.429 198 T/J 9,900 177 B 65,000 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 342 JRPT Jaya Real Property Tbk. --M6K--1 426 426 412 414 -12 3,452,900 1,437,375,400 504 398.077 416 J 50,000 414 T/B 100 343 JSKY Sky Energy Indonesia Tbk. --U4---1 83 85 80 80 -3 6,764,200 559,346,500 675 40.000 81 J 12,000 80 T/B 1,354,200 344 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 3,200 3,168,000 2 213.215 990 T/J 100 930 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 770 755 760 0 242,400 183,976,000 27 1,688.889 770 J 32,100 760 T/B 301,500 347 KAEF Kimia Farma Tbk. --M5---1 1,165 1,190 1,165 1,170 5 3,415,500 4,013,710,500 818 1,170.000 1,175 J 66,000 1,170 T/B 60,500 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 477,900 23,895,200 25 8.464 50 T/J 400 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 359,400 17,970,200 32 33.333 50 T/J 156,100 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 336 360 336 352 16 33,823,800 11,754,501,600 5,476 352.000 352 T/J 500 350 B 43,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 370 390 372 390 20 7,015,300 2,673,060,600 846 47.388 390 T/J 3,891,700 388 B 22,800 352 KBLM Kabelindo Murni Tbk. --U4---2 264 268 246 246 -18 2,815,700 698,399,000 364 8.200 246 T/J 176,200 0 B 0 353 KBLV First Media Tbk. --U9---2 344 368 368 368 24 100 36,800 1 97.888 366 J 1,100 364 B 100 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 850 750 750 0 16,100 12,108,000 24 187.500 800 J 100 745 B 500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 332 328 310 310 -22 2,605,300 820,512,800 171 78.283 310 T/J 63,800 0 B 0 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 850 0 746,600 634,397,000 131 113.333 860 J 9,500 850 T/B 2,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 415,600 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 167 169 168 169 2 200 33,700 2 35.880 200 J 1,000 169 T/B 11,600 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 150 144 146 -1 1,196,500 174,744,300 206 5.065 147 J 172,600 146 T/B 70,000 361 KINO Kino Indonesia Tbk. XDM5---1 3,480 3,530 3,400 3,400 -80 1,204,200 4,185,511,000 233 89.474 3,400 T/J 99,900 3,390 B 11,900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 202 202 202 0 2,500 505,000 6 67.333 222 J 200 202 T/B 1,800 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 202 246 202 240 38 69,100 15,199,000 26 842.105 240 T/J 131,000 206 B 2,200 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,460 1,400 1,460 50 48,608,900 70,184,506,500 4,182 14,239.735 1,460 T/J 780,100 1,445 B 953,000 366 KMTR Kirana Megatara Tbk. --U3---2 238 248 238 238 0 45,600 10,854,800 22 51.965 248 J 100 238 T/B 10,000 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 94 90 91 -1 182,300 16,560,800 54 22.750 91 T/J 9,400 90 B 100,600 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 490 0 0 490 0 0 0 0 103.158 484 J 1,600 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 540 550 0 45,800 25,123,000 25 139.241 550 T/J 100 540 B 8,700 371 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 630 -20 8,099,400 5,246,522,500 475 315.000 630 T/J 10,000 625 B 75,000 372 KPAL Steadfast Marine Tbk. --U4---1 72 82 70 79 7 18,481,800 1,432,737,400 1,610 68.696 80 J 690,900 79 T/B 21,200 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 145,800 7,290,000 14 29.762 50 T/J 1,125,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 117 112 113 -1 16,258,600 1,879,846,400 6,818 243.152 114 J 190,900 113 T/B 379,800 375 KRAH Grand Kartech Tbk. --U4---2 460 550 430 535 75 3,200 1,413,100 7 194.545 498 J 2,900 496 B 200 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 292 310 290 298 6 103,598,600 31,181,001,200 6,833 37.048 298 T/J 1,655,200 296 B 883,500 377 KREN Kresna Graha Investama Tbk. --U9---1 159 165 152 152 -7 82,776,300 13,059,930,800 4,914 1,581.357 153 J 622,800 152 T/B 1,077,800 378 LAND Trimitra Propertindo Tbk. --U6---2 280 298 270 280 0 95,400 27,759,200 21 71.795 280 T/J 9,300 270 B 10,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,075,700 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 366 368 362 362 -4 19,900 7,285,000 4 174.038 360 J 10,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 3,300 165,000 5 7.806 50 T/J 18,558,300 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,700 6,075 6,700 600 683,900 4,370,672,500 39 110.744 6,700 T/J 32,600 6,575 B 37,600 384 LINK Link Net Tbk. --M9---1 2,420 2,470 2,420 2,430 10 1,805,200 4,398,172,000 1,501 151.875 2,440 J 7,500 2,430 T/B 34,600 385 LION Lion Metal Works Tbk. --U3---1 318 318 296 296 -22 41,700 12,501,800 32 185.384 308 J 18,800 296 T/B 17,100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 80 81 75 75 -5 4,156,600 316,726,700 332 23.572 75 T/J 232,600 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 83 87 4 1,900 159,600 5 12.695 84 J 2,200 80 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 330 0 0 330 0 0 0 0 45.833 318 J 2,300 0 B 0 389 LPCK Lippo Cikarang Tbk --U6---1 780 800 740 745 -35 1,505,700 1,157,416,500 434 83.996 750 J 7,700 745 T/B 10,900 390 LPGI Lippo General Insurance Tbk. --U8---1 3,750 3,850 3,850 3,850 100 100 385,000 1 173.034 3,950 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 204 202 202 202 -2 15,000 3,030,000 3 92.140 212 J 18,600 202 T/B 56,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 183 184 179 179 -4 22,496,400 4,036,878,300 581 57.802 180 J 13,978,500 179 T/B 964,600 393 LPLI Star Pacific Tbk --U9---2 76 86 72 77 1 35,500 2,588,100 12 2.375 76 J 100 75 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 395 LPPS Lippo Securities Tbk. --U8---2 85 85 80 85 0 10,800 868,700 13 5.774 85 T/J 101,500 81 B 2,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 0 0 149 0 0 0 0 16.556 150 J 79,500 140 B 1,500 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 845 820 820 -15 16,959,800 14,059,533,000 1,785 211.613 825 J 13,500 820 T/B 343,800 398 LTLS Lautan Luas Tbk. XDU9---1 458 458 448 448 -10 96,700 43,499,400 42 158.366 456 J 500 448 T/B 1,800 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 318 306 310 -8 469,900 146,372,000 96 108.392 314 J 3,700 310 T/B 11,300 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 44,947,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 595 610 590 600 5 6,256,500 3,761,139,000 1,018 340.909 600 T/J 162,400 595 B 520,800 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 10,600 530,000 3 6.835 50 T/J 1,267,776,800 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 2,600 2,630 2,500 2,560 -40 943,100 2,406,421,000 396 121.905 2,560 T/J 12,400 2,550 B 118,800 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,690 1,450 1,650 200 3,000 4,587,000 11 98.214 1,690 J 900 1,450 B 1,600 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 790 770 775 -10 19,548,600 15,210,624,000 2,055 1,243.681 780 J 6,100 775 T/B 296,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 99 99 93 93 -6 447,200 41,644,500 43 124.000 93 T/J 24,300 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 454 450 450 -2 1,632,800 739,364,600 122 900.000 456 J 249,000 450 T/B 49,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 535 565 515 540 5 11,600 6,207,500 19 383.959 540 T/J 13,700 535 B 45,000 411 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 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,525 1,555 -5 3,900 6,008,000 14 119.615 1,555 T/J 1,900 1,520 B 3,200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 322 316 318 4 656,800 208,898,000 129 19.875 320 J 29,900 316 B 113,500 414 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 4,900 294,000 1 8.108 63 J 300 60 T/B 5,200 415 MCAS M Cash Integrasi Tbk. --U9---2 1,410 1,410 1,335 1,360 -50 673,300 923,562,000 298 98.195 1,370 J 16,300 1,360 T/B 11,900 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 138 131 131 -4 5,862,100 782,468,800 368 117.497 132 J 229,400 131 T/B 282,200 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,253,900 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,295 1,260 1,280 -5 52,090,300 66,895,878,500 2,916 333.775 1,280 T/J 360,700 1,275 B 548,500 419 MDKI Emdeki Utama Tbk. --U3---2 137 145 128 142 5 24,400 3,447,700 39 33.231 143 J 8,100 140 B 1,000 420 MDLN Modernland Realty Tbk. --M6---1 77 79 74 74 -3 76,668,200 5,784,460,300 1,093 21.961 75 J 918,600 74 T/B 11,603,500 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 83,496,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 486 470 470 0 85,275,100 40,812,023,600 5,474 827.800 474 J 20,000 470 T/B 11,827,500 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 5,800 35,960,000 7 4,519.346 6,300 J 5,000 6,200 T/B 3,400 424 MERK Merck Tbk. --U5---2 2,750 2,800 2,600 2,750 0 61,400 166,900,000 82 7,250.771 2,750 T/J 500 2,660 B 7,200 425 META Nusantara Infrastructure Tbk. --U7---1 111 113 106 111 0 119,300 13,143,400 36 33.629 112 J 2,500 111 T/B 3,300 426 MFIN Mandala Multifinance Tbk. --U8---2 880 895 840 895 15 39,600 34,448,500 24 917.949 900 J 9,400 830 B 8,500 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 500 500 486 500 0 3,600 1,797,000 9 250.000 500 T/J 6,500 490 B 3,200 428 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--1 700 700 685 685 -15 1,914,100 1,333,801,000 189 304.444 690 J 125,300 685 T/B 12,100 430 MICE Multi Indocitra Tbk. --U9---2 306 302 300 302 -4 15,400 4,630,600 5 61.633 302 T/J 2,700 298 B 100 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,420 1,450 0 600 858,000 3 527.273 1,450 T/J 199,300 1,420 B 1,100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,260 2,330 2,240 2,280 20 6,301,800 14,454,282,000 1,632 134.237 2,300 J 6,500 2,280 T/B 309,100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,978,700 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,219,900 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 0 0 50 0 0 0 0 125.000 50 J 12,831,900 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 68,900 727,100,000 27 67,197.452 10,575 J 4,400 10,550 T/B 100 439 MLIA Mulia Industrindo Tbk --U3---2 515 525 505 525 10 8,173,100 4,243,513,500 484 87.683 525 T/J 99,600 520 B 95,000 440 MLPL Multipolar Tbk. --M9---1 58 60 56 58 0 3,558,700 208,067,300 177 6.653 58 T/J 395,600 57 B 112,600 441 MLPT Multipolar Technology Tbk. XDU9---1 825 880 770 770 -55 8,794,100 6,857,677,000 7,664 160.417 770 T/J 613,400 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 204 206 196 200 -4 1,448,400 290,130,800 132 34.188 200 T/J 538,600 196 B 88,900 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,135 1,060 1,135 40 60,400 66,705,000 18 195.690 1,135 T/J 10,400 1,055 B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 510 492 494 -11 2,550,900 1,266,459,900 894 32.933 494 T/J 28,900 492 B 309,100 446 MPOW Megapower Makmur Tbk. --U7---2 58 65 57 60 2 182,900 11,259,600 126 30.000 60 T/J 23,200 59 B 700 447 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 119 119 -4 1,510,900 182,347,300 176 50.032 121 J 3,000 119 T/B 323,100 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 1,010 850 900 0 2,100 1,907,000 16 818.182 890 J 2,900 860 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 127 -1 17,100 2,176,400 20 19.538 127 T/J 107,200 125 B 15,100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,275 J 200 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 290 294 284 284 -6 380,900 108,549,400 76 56.800 284 T/J 10,100 282 B 52,100 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,500 3,500,000 3 65.789 1,000 T/J 35,100 995 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,410 1,395 1,395 -10 99,800 139,719,000 152 2,511.342 1,400 J 100 1,395 T/B 8,000 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 106,390,300 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 39,800 392 B 2,100 456 MTPS Meta Epsi Tbk. --U7---2 145 150 138 150 5 49,800 7,038,000 33 46.875 150 T/J 402,800 142 B 4,800 457 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 126,100 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 11,900 601,800 7 50.000 51 J 25,800 50 T/B 336,500 460 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,125 1,150 15 150,300 171,762,000 112 136.974 1,150 T/J 197,300 1,140 B 1,500 461 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,290 2,260 2,280 -10 1,553,700 3,532,057,000 618 11,405.703 2,280 T/J 137,500 2,270 B 900 462 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 50 0 0 50 0 0 0 0 7.516 53 J 5,000 50 B 42,500 465 NASA Ayana Land International Tbk. --U9---2 194 220 183 183 -11 46,800 8,584,200 17 177.670 183 T/J 30,300 182 B 50,000 466 NATO Nusantara Properti Internasional Tbk. --U9---2 270 334 282 334 64 21,150,200 6,501,421,600 4,298 324.272 336 J 48,600 334 T/B 1,241,300 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 140 131 139 -1 9,600 1,298,300 10 82.738 139 T/J 2,400 132 B 400 468 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,580 1,500 1,510 -60 76,900 117,075,500 95 81.622 1,515 J 100 1,510 T/B 2,000 469 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 9,300 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 515 490 492 -13 1,367,700 684,162,400 342 151.385 492 T/J 41,300 490 B 73,500 471 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---2 146 154 136 140 -6 290,400 40,590,300 48 133.333 141 J 13,800 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 2,300 1,649,500 8 866.415 725 J 41,700 715 T/B 6,100 474 NOBU Bank Nationalnobu Tbk. --U8---1 830 840 815 815 -15 400 328,500 3 217.333 835 J 2,600 800 B 200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 205,300 71,852,600 11 41.176 350 T/J 365,500 348 B 5,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 84,149,800 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 258 280 240 258 0 70,000 17,391,600 48 117.273 258 T/J 3,800 244 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 364 0 0 364 0 0 0 0 191.579 384 J 100 344 B 500 479 OCAP Onix Capital Tbk. --U9---2 191 200 200 200 9 100 20,000 1 100.000 178 J 6,800 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 91 81 82 -1 11,559,200 993,342,400 744 205.159 83 J 48,600 82 T/B 264,200 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 108 109 107 108 0 1,524,100 165,344,500 259 80.000 109 J 141,100 108 T/B 11,100 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,550,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 200 200 190 190 -10 8,600 1,710,000 5 51.931 200 J 37,000 190 T/B 2,600 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 81 75 75 -5 5,428,800 414,964,500 490 75.000 76 J 316,900 75 T/B 3,240,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 57 64 57 64 7 46,300 2,775,600 37 59.259 64 T/J 8,600 62 B 400 487 PANR Panorama Sentrawisata Tbk. --U9---1 96 96 92 94 -2 1,461,200 137,246,800 175 56.399 95 J 271,400 94 T/B 33,500 488 PANS Panin Sekuritas Tbk. --U8---1 910 920 905 905 -5 42,100 38,462,500 45 658.182 910 J 100 905 T/B 8,200 489 PBID Panca Budi Idaman Tbk. XDU3---1 845 875 855 860 15 56,400 48,631,000 39 101.176 860 T/J 120,200 855 B 21,800 490 PBRX Pan Brothers Tbk. --M4---1 298 298 280 284 -14 2,379,800 688,681,600 156 502.655 284 T/J 1,500 282 B 4,900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 705 700 700 -50 200 140,500 2 58.333 740 J 10,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 5,100 202 B 600 493 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---2 139 149 130 130 -9 21,300 2,782,700 18 280.862 130 T/J 10,000 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,015 1,085 1,020 1,060 45 75,000 78,794,500 74 88.481 1,060 T/J 10,700 1,045 B 300 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 98 81 82 -8 10,400 859,000 14 102.500 82 T/J 11,800 81 B 136,800 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 220 214 214 -6 5,100 1,121,400 2 285.333 218 J 500 210 B 500 499 PICO Pelangi Indah Canindo Tbk --U3---2 278 346 278 346 68 2,567,500 832,007,000 746 53.231 0 J 0 346 T/B 135,200 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 555 535 550 5 134,600 73,350,500 502 107.317 550 T/J 99,500 545 B 20,100 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 51 50 50 0 2,827,000 141,445,500 993 12.500 50 T/J 957,200 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 8,100 19,035,000 3 975.144 2,360 J 700 2,350 T/B 9,900 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 130 115 128 5 1,500 192,600 8 102.400 127 J 3,400 122 B 800,000 505 PNBN Bank Pan Indonesia Tbk --M8K--1 820 840 815 835 15 15,469,100 12,823,975,500 1,288 1,390.276 840 J 419,000 835 T/B 2,853,400 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 50 0 18,870,800 949,028,600 6,103 50.000 50 T/J 1,308,700 0 B 0 507 PNIN Paninvest Tbk. --U8---1 810 815 785 790 -20 454,600 359,880,500 44 840.068 795 J 300 785 B 500 508 PNLF Panin Financial Tbk. --M8K--1 196 200 185 185 -11 42,115,900 8,064,650,300 1,413 199.957 187 J 200,000 185 T/B 23,367,600 509 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 53 52 53 1 10,700 559,000 11 39.259 53 T/J 12,400 52 B 2,600 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,200 995 1,200 135 171,600 191,163,500 36 73.394 1,195 J 300 1,100 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,700 6,275 6,400 75 105,300 676,182,500 250 1,040.650 6,400 T/J 5,000 6,300 B 1,800 513 POLU Golden Flower Tbk. --U4---2 730 715 685 715 -15 300 211,500 3 248.264 760 J 200 715 T/B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 61,200 3,060,000 6 0.429 50 T/J 781,000 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 510 480 480 -25 70,500 35,249,500 10 89.720 555 J 80,300 470 B 1,500 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,900 295,000 2 33.333 50 T/J 17,352,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 640 655 635 645 5 1,305,900 840,980,500 261 43.000 645 T/J 355,300 635 B 122,000 519 PPRE PP Presisi Tbk. --U7---1 206 210 200 202 -4 19,814,700 4,016,080,600 3,365 46.977 202 T/J 51,600 200 B 111,000 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 5,749,200 287,460,000 251 108.108 50 T/J 10,440,300 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 166 164 164 164 -2 400 65,600 2 92.327 164 T/J 3,200 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,160 3,110 3,140 0 62,400 197,129,000 9 48.308 3,140 T/J 98,000 3,120 B 600 523 PRIM Royal Prima Tbk. --U9---2 286 350 268 268 -18 75,200 21,981,400 46 53.600 268 T/J 83,600 0 B 0 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 184 180 182 0 4,825,100 875,893,700 478 590.468 182 T/J 386,800 181 B 39,100 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 132 132 132 4 100 13,200 1 13.200 120 J 3,600 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 95 94 89 89 -6 467,500 41,836,300 51 84.762 93 J 1,000 89 T/B 33,800 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,089,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 162 185 162 181 19 2,042,700 364,120,700 163 134.074 181 T/J 396,400 166 B 10,000 529 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 530 PTIS Indo Straits Tbk. --U7---1 166 185 180 180 14 1,200 216,700 6 18.947 182 J 200 172 B 1,000 531 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 532 PTPW Pratama Widya Tbk. --U7---2 905 905 885 905 0 2,001,400 1,790,033,000 401 139.231 905 T/J 63,800 900 B 167,900 533 PTRO Petrosea Tbk. --M2---1 1,325 1,385 1,325 1,370 45 1,341,100 1,819,736,500 460 1,096.000 1,370 T/J 100,900 1,365 B 20,600 534 PTSN Sat Nusapersada Tbk --M4---1 183 185 178 179 -4 1,939,200 350,918,600 316 92.586 181 J 165,800 178 B 159,100 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 250 306 244 262 12 1,000 269,200 7 32.678 262 T/J 1,000 246 B 100 537 PURA Putra Rajawali Kencana Tbk. --U7---2 98 102 94 95 -3 110,182,800 10,860,051,600 39,201 90.476 95 T/J 5,200,700 94 B 4,596,600 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 100 94 97 3 4,864,600 474,111,500 507 32.333 97 T/J 345,500 96 B 353,200 539 PWON Pakuwon Jati Tbk. --M6B3-1 458 462 446 446 -12 74,808,400 33,738,693,800 4,604 1,719.419 448 J 371,800 446 T/B 3,252,600 540 PYFA Pyridam Farma Tbk --U5---2 620 640 615 630 10 299,500 186,816,000 73 617.405 635 J 12,100 630 T/B 170,800 541 PZZA Sarimelati Kencana Tbk. --U9---1 850 865 840 855 5 165,700 141,823,000 68 77.727 860 J 35,100 855 T/B 16,800 542 RAJA Rukun Raharja Tbk. XDM7---1 107 113 107 108 1 22,048,300 2,440,248,000 1,507 370.981 109 J 300,800 108 T/B 1,088,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 620 625 -5 10,852,800 6,836,498,000 1,159 390.625 625 T/J 1,199,700 620 B 469,000 544 RANC Supra Boga Lestari Tbk. --U9---1 354 374 374 374 20 100 37,400 1 74.800 370 J 369,400 354 B 300 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 200 10,000 2 15.994 50 T/J 3,908,600 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,800 4,810 4,470 4,470 -330 14,300 64,733,000 11 235.487 5,325 J 100 4,470 T/B 41,700 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 53 0 78,005,900 4,090,453,100 2,619 53.000 53 T/J 14,080,500 52 B 604,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 300 J 1,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 95 93 95 -2 44,700 4,196,100 27 15.088 96 J 8,900 95 T/B 1,500 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 224 214 224 -4 28,500 6,103,000 11 91.784 222 J 1,800 214 B 6,400 551 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---2 462 466 456 456 -6 450,700 208,594,400 187 279.755 456 T/J 70,800 454 B 11,200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 246 220 246 16 3,600 835,200 7 1,924.883 242 J 1,000 240 B 100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 367,200 18,360,000 7 79.834 50 T/J 232,800 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 158 158 156 156 -2 27,200 4,297,400 10 156.000 158 J 23,900 156 T/B 2,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,175 1,195 0 2,143,600 2,537,903,500 239 468.627 1,200 J 36,300 1,195 T/B 38,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 164 169 160 169 5 1,200 194,800 5 67.600 169 T/J 6,100 160 B 5,200 558 SAFE Steady Safe Tbk --U7---2 189 189 188 189 0 279,600 52,624,900 50 19.028 189 T/J 300 182 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 90 86 86 -3 465,000 40,687,500 67 107.500 87 J 161,200 86 T/B 51,800 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 380 382 0 7,200 2,748,000 7 318.333 382 T/J 2,500 380 B 18,900 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 2,180 J 34,300 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,562,800 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 112 105 106 -4 5,754,000 629,261,800 386 100.952 107 J 99,900 106 T/B 2,500 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 16,400 149,000,000 23 5,887.097 9,125 T/J 3,400 8,925 B 500 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 566 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 6,100 305,000 3 27.536 50 T/J 2,417,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 99 89 91 -2 19,100 1,800,800 26 60.744 93 J 100 91 T/B 600 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 750 700 700 -10 8,900 6,308,500 14 782.954 700 T/J 200 685 B 4,200 570 SFAN Surya Fajar Capital Tbk. --U9---2 655 815 650 815 160 26,200 18,568,000 32 433.511 0 J 0 815 T/B 13,800 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,190 2,200 10 98,400 216,350,000 14 94.017 2,200 T/J 1,806,200 2,190 B 2,200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,580 J 1,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 496 540 496 535 39 840,600 433,743,500 185 382.143 535 T/J 2,400 530 B 2,700 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,225 1,230 0 2,603,600 3,218,588,000 1,136 212.069 1,235 J 100 1,230 T/B 140,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,325 5,225 5,225 -25 155,600 817,582,500 186 59.342 5,225 T/J 245,300 5,200 B 25,900 576 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---1 234 240 232 238 4 4,424,600 1,048,484,200 503 21.636 240 J 298,200 238 T/B 6,965,300 578 SINI Singaraja Putra Tbk. --U3---2 585 590 545 545 -40 32,200 18,543,000 20 504.630 575 J 4,500 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,210 1,160 1,160 1,160 -50 500 580,000 2 1.289 1,210 J 6,200 1,160 T/B 30,000 580 SKBM Sekar Bumi Tbk. --U5---2 412 384 384 384 -28 200 76,800 1 333.913 384 T/J 1,900 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 480 498 478 478 -2 441,000 211,667,000 61 68.286 488 J 5,000 478 T/B 57,400 583 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 5,125 5,350 5,100 5,150 25 243,300 1,263,320,000 74 4,478.261 5,150 T/J 2,800 5,125 B 200 585 SMAR Smart Tbk. --U1---2 2,930 2,940 2,930 2,940 10 500 1,467,000 4 971.387 2,980 J 100 2,930 B 900 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 326 310 314 -2 4,230,000 1,340,573,400 694 56.071 314 T/J 5,300 312 B 454,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,010 990 995 -15 256,000 255,771,500 94 1,201.691 1,000 J 45,000 995 T/B 12,400 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 0 0 87 0 0 0 0 11.023 99 J 18,200 87 B 9,500 589 SMDR Samudera Indonesia Tbk. --U7---1 166 170 165 165 -1 254,500 42,845,400 47 662.172 169 J 160,100 165 T/B 12,900 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,325 9,700 9,450 9,500 175 7,046,100 67,232,487,500 2,255 3,305.728 9,525 J 1,100 9,500 T/B 37,900 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 173 179 -1 389,000 67,906,900 7 92.746 179 T/J 2,300 173 B 215,300 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,300 16,150 16,150 0 700 11,320,000 5 1,203.903 16,150 T/J 100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 88 90 84 89 1 61,200 5,422,100 7 208.216 89 T/J 23,000 85 B 1,700 594 SMRA Summarecon Agung Tbk. --M6K--1 675 690 655 665 -10 47,544,900 31,702,119,000 2,758 1,092.672 665 T/J 60,200 660 B 348,500 595 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 1,055 1,095 1,050 1,090 35 4,894,200 5,289,743,500 1,736 2,911.403 1,095 J 81,000 1,090 T/B 48,500 597 SOCI Soechi Lines Tbk. --M7---1 131 133 128 128 -3 8,597,100 1,112,219,600 465 23.273 128 T/J 109,800 127 B 543,600 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 0 0 6,900 0 0 0 0 669.091 6,425 J 800 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 396 J 1,100 372 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 214 234 214 214 0 1,000 216,000 2 129.697 214 T/J 33,000 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 278 278 0 700 194,600 2 124.619 278 T/J 291,000 270 B 100 602 SPTO Surya Pertiwi Tbk. CDM9K--2 530 545 515 520 -10 421,200 220,842,000 138 44.828 530 J 1,100 520 T/B 35,500 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 200 191 192 -7 2,509,100 488,883,900 472 109.105 192 T/J 52,100 191 B 307,600 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 128 129 -3 3,300 429,500 6 137.672 130 J 500 129 T/B 4,300 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 210 195 197 -9 78,957,000 15,922,264,400 4,718 82.083 198 J 1,011,500 197 T/B 6,306,200 606 SRSN Indo Acidatama Tbk --U3---1 56 57 55 56 0 1,206,300 67,434,000 58 10.199 57 J 1,678,900 56 T/B 500 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,780 2,810 10 140,100 392,057,000 120 51.091 2,810 T/J 2,400 2,790 B 1,200 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 394 398 388 392 -2 26,881,900 10,501,879,000 841 160.821 392 T/J 160,300 390 B 27,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 790 800 -10 1,022,200 816,658,500 370 119.403 800 T/J 646,100 795 B 58,500 610 SSTM Sunson Textile Manufacture Tbk --U4---2 550 515 515 515 -35 1,200 618,000 4 121.176 515 T/J 400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 136 136 136 136 0 20,100 2,733,600 2 133.333 136 T/J 443,200 132 B 1,100 612 STTP Siantar Top Tbk. --U5---2 7,250 0 0 7,250 0 0 0 0 4,284.110 7,250 J 1,200 6,750 B 500 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,937,900 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 500 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,880 2,910 2,890 2,910 30 75,600 219,994,000 12 1,877.419 2,910 T/J 42,100 2,870 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 88 94 1 2,628,100 244,108,800 199 58.750 94 T/J 45,100 93 B 10,200 618 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 258 J 900 244 B 2,100 619 TAMA Lancartama Sejati Tbk. --U6---2 158 170 159 167 9 5,000 801,600 7 95.429 167 T/J 1,200 160 B 700 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 71 72 0 11,136,100 807,145,300 743 657.835 73 J 164,300 72 T/B 376,800 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 44,422,900 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,170 1,170 1,125 1,140 -30 32,511,100 37,418,529,000 1,941 281.481 1,140 T/J 1,001,300 1,135 B 178,200 624 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 560 5 2,850,600 1,590,719,500 293 127.519 560 T/J 19,900 555 B 352,700 625 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 740 750 730 730 -10 48,200 35,271,000 37 103.546 740 J 2,800 735 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,800 7,800 7,800 100 1,400 10,920,000 5 765.066 7,800 T/J 5,400 7,700 B 300 627 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 4,820 5,000 160 10,971,600 53,331,846,000 7,048 3,623.188 5,025 J 12,600 5,000 T/B 7,600 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 96 97 0 3,670,800 355,150,500 314 42.544 97 T/J 588,900 96 B 2,680,100 629 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---2 204 204 197 197 -7 697,500 139,001,400 229 123.125 198 J 12,000 197 T/B 31,300 631 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---2 163 162 154 162 -1 4,500 720,800 10 90.000 162 T/J 4,500 160 B 100 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 9,600 4,185,600 1 98.803 470 J 3,400 438 B 300 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,500 5,700 5,700 5,700 200 100 570,000 1 4,684.033 6,250 J 200 5,725 B 300 635 TGRA Terregra Asia Energy Tbk. --U7---1 70 70 66 68 -2 1,291,900 88,881,400 205 34.000 69 J 86,000 68 T/B 322,500 636 TIFA Tifa Finance Tbk. --U8---2 196 200 196 200 4 60,000 11,960,000 2 100.000 210 J 13,400 196 B 10,000 637 TINS Timah Tbk. --M2K--1 630 640 605 605 -25 23,517,600 14,449,922,500 2,009 309.151 610 J 457,000 605 T/B 3,312,500 638 TIRA Tira Austenite Tbk --U9---2 274 274 274 274 0 100 27,400 1 122.973 274 T/J 24,500 270 B 200 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 18,700 0 B 0 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 5,050 4,910 4,940 -40 4,525,100 22,406,247,500 2,216 305.432 4,950 J 16,500 4,940 T/B 367,800 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,340 3,250 3,280 0 227,358,800 746,665,645,000 18,976 1,723.730 3,290 J 829,600 3,280 T/B 1,702,900 642 TMAS Temas Tbk. --M7---1 125 138 121 130 5 14,431,700 1,893,840,800 789 299.002 130 T/J 36,900 129 B 100 643 TMPO Tempo Intimedia Tbk. --U9---2 147 146 137 140 -7 3,600 524,100 5 48.635 145 J 100 140 T/B 12,300 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 216 208 204 206 -10 800 164,600 4 137.333 208 J 50,000 206 T/B 2,700 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 22,500 8,325,000 10 78.079 372 J 2,400 368 B 900 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 209,100 10,455,000 4 80.475 50 T/J 32,106,500 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 310 312 308 310 0 4,870,900 1,510,266,400 325 111.420 310 T/J 47,100 308 B 510,600 648 TOTO Surya Toto Indonesia Tbk. --U3---2 224 228 220 224 0 29,600 6,553,000 19 726.636 226 J 15,900 224 T/B 50,700 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,045 1,020 1,030 -5 115,859,400 119,599,459,500 8,284 4,906.397 1,030 T/J 440,800 1,025 B 723,900 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,775 6,850 6,700 6,800 25 2,318,000 15,772,472,500 821 1,572.563 6,800 T/J 45,500 6,750 B 59,600 651 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 8,600 2,253,200 4 113.913 270 J 2,900 262 T/B 3,200 652 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---1 116 116 110 116 0 200 22,600 2 116.894 118 J 1,500 117 B 20,000 655 TRIN Perintis Triniti Properti Tbk. --U6---2 280 284 270 274 -6 23,287,200 6,390,068,800 804 137.000 276 J 478,100 274 T/B 613,400 656 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---2 266 262 248 248 -18 24,300 6,314,800 15 82.667 260 J 6,800 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 398 386 386 386 -12 10,000 3,860,000 1 230.255 398 J 34,700 384 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 105 108 106 107 2 443,200 47,409,000 78 46.522 108 J 224,800 107 T/B 62,500 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 200 70,000 2 411.765 348 J 8,000 340 B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,275 1,295 1,270 1,280 5 181,200 230,874,000 69 228.343 1,295 J 11,000 1,280 T/B 3,200 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,620 2,690 0 1,900 5,020,000 7 69.870 2,790 J 130,700 2,620 B 1,500 663 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,405 J 2,800 1,350 B 12,700 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,455 1,415 1,445 0 711,800 1,028,217,000 201 96.333 1,445 T/J 52,800 1,440 B 100 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,585 1,600 1,575 1,600 15 152,500 242,390,000 153 3,102.218 1,600 T/J 12,000 1,590 B 11,700 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,600 3,400 3,540 140 3,000 10,729,000 7 131.108 3,540 T/J 500 3,310 B 200 667 UNIT Nusantara Inti Corpora Tbk --U4---2 157 160 148 154 -3 300 46,200 3 3.823 154 T/J 1,100 148 B 400 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 64 59 60 1 2,007,500 122,616,400 109 2.849 61 J 22,700 60 T/B 50,200 669 UNTR United Tractors Tbk. CDM9BX-1 17,650 17,850 17,575 17,850 200 7,802,200 138,718,425,000 5,884 21,250.000 17,875 J 6,500 17,850 T/B 848,100 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,050 8,050 0 12,756,000 102,904,542,500 5,091 206,093.190 8,075 J 55,200 8,050 T/B 1,522,300 671 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 600 672 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 5,700 498,600 5 71.200 89 T/J 4,900 87 B 45,900 673 VINS Victoria Insurance Tbk. --U8---2 111 112 108 112 1 4,000 445,800 14 106.667 110 J 6,500 109 B 100 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 22,100 1,105,000 5 16.667 50 T/J 53,073,600 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 204 206 199 200 -4 90,200 18,088,100 41 88.471 202 J 900 200 T/B 400 676 VRNA Verena Multi Finance Tbk. --U8---2 114 110 107 107 -7 400 43,400 4 107.955 109 J 100 108 B 100 677 WAPO Wahana Pronatural Tbk. --U9---2 68 73 68 68 0 500 34,500 4 38.857 68 T/J 6,700 64 B 3,000 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 216 224 206 208 -8 68,247,800 14,604,083,000 4,230 71.724 208 T/J 107,800 206 B 3,434,100 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 95 89 95 6 1,760,600 160,402,500 204 41.471 96 J 61,500 95 T/B 132,300 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 615 615 615 -5 3,500 2,152,500 3 31.791 615 T/J 9,100 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 143 139 141 -2 2,541,600 357,289,400 145 21.692 141 T/J 112,200 140 B 508,600 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 683 WINS Wintermar Offshore Marine Tbk. --U7---1 91 93 88 93 2 245,400 22,002,300 16 25.150 92 J 20,000 90 B 499,800 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 206 200 200 -6 82,800 16,733,200 27 30.321 202 J 31,900 200 T/B 58,900 685 WOOD Integra Indocabinet Tbk. --M5K--1 370 384 360 366 -4 94,685,700 35,457,332,200 7,280 140.769 366 T/J 2,787,100 364 B 48,500 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 19,200 960,000 8 11.111 50 T/J 3,522,200 0 B 0 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 198 204 196 196 -2 63,064,700 12,517,936,200 2,848 40.000 197 J 692,800 196 T/B 565,800 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 770 725 745 -15 26,318,000 19,725,741,000 2,161 201.080 750 J 281,600 745 T/B 227,800 689 WTON Wijaya Karya Beton Tbk. --M3K--1 298 298 286 286 -12 25,341,400 7,383,867,200 1,974 48.475 288 J 304,800 286 T/B 9,457,200 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 249,900 12,495,000 15 13.298 50 T/J 1,363,300 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 660 0 0 660 0 0 0 0 121.101 615 J 16,100 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 163 160 163 -7 200 32,300 2 77.330 180 J 5,000 163 T/B 2,200 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 2,500 125,000 4 28.960 50 T/J 7,500 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 154 158 149 150 -4 119,508,300 18,345,211,600 2,973 534.740 150 T/J 271,200 149 B 1,903,800 695 ZONE Mega Perintis Tbk. --U4---2 414 416 412 412 -2 54,000 22,393,400 23 138.255 412 T/J 300 410 B 800 Total 5,755,667,000 6,367,630,867,200 543,064 6,729,539,600 266,520,100 Jakarta, 19 June 2020 Trading Division