List of Securities Quotation: Date: Monday, 22 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 8,400 8,800 8,400 8,650 250 2,445,000 21,275,617,500 2,140 702.704 8,700 J 1,000 8,650 T/B 92,700 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 777,300 39,192,100 58 87.719 51 J 748,300 50 T/B 6,994,300 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 6,000 6,000 250 3,200 19,200,000 1 1,369.804 5,750 J 900 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,500 J 5,800 1,430 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,515 1,485 1,490 -10 16,556,500 24,782,433,500 3,041 1,817.073 1,490 T/J 1,020,100 1,485 B 29,600 6 ACST Acset Indonusa Tbk. --U6---1 264 264 256 258 -6 508,600 131,395,000 104 10.834 260 J 34,300 258 T/B 55,400 7 ADES Akasha Wira International Tbk. --U5---2 860 860 840 855 -5 8,100 6,920,500 15 44.416 855 T/J 1,500 845 B 1,900 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 625 630 605 605 -20 11,291,000 6,899,821,000 1,324 475.132 610 J 187,200 605 T/B 13,799,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,200 7,025 7,075 -25 295,400 2,101,167,500 273 304.301 7,125 J 800 7,075 T/B 7,300 10 ADMG Polychem Indonesia Tbk --U3---1 105 108 103 106 1 750,600 79,842,300 94 9.461 106 T/J 58,300 105 B 31,000 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 470 J 4,300 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 484 498 482 496 12 275,300 134,898,400 56 45.091 496 T/J 100 486 B 6,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 127 129 124 125 -2 9,552,000 1,198,835,400 587 204.222 125 T/J 531,200 124 B 932,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 96 96 0 73,800 7,095,200 14 87.273 100 J 17,000 96 T/B 4,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 51 J 4,100 50 T/B 10,900 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 800 40,000 2 75.893 50 T/J 2,496,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 388 360 360 10 2,400 867,600 5 47.488 360 T/J 7,400 350 B 2,600 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 308 270 298 20 185,200 54,253,600 117 149.000 300 J 500 298 T/B 14,500 23 ALDO Alkindo Naratama Tbk. --U3---2 390 390 390 390 0 600 234,000 1 285.834 390 T/J 400 384 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 430 430 430 430 0 100 43,000 1 72.391 400 J 2,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 264 224 226 -14 923,700 210,089,400 50 34.769 236 J 25,800 226 T/B 60,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 386 386 386 0 100 38,600 1 192.850 384 J 1,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 270 262 266 -2 15,600 4,180,200 8 253.333 268 J 10,200 266 T/B 1,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 198 198 -1 249,500 49,647,800 12 180.000 199 J 129,600 198 T/B 136,400 29 AMAR Bank Amar Indonesia Tbk. --U8---2 338 336 320 330 -8 154,700 50,901,800 36 189.655 332 J 1,200 330 T/B 700 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 700 2,310,000 2 134.694 3,270 J 1,000 3,100 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 314 294 312 -2 29,300 8,621,800 14 243.750 312 T/J 3,500 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 26,000 1,960 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 785 790 0 87,800 69,703,500 136 2,015.872 795 J 30,000 790 T/B 59,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,600 830,000 7 125.000 50 T/J 22,267,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 580 580 555 555 -25 1,600 890,500 4 46.250 555 T/J 8,600 550 B 500 36 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 37 APEX Apexindo Pratama Duta Tbk. --U2---2 129 154 139 153 24 215,300 31,605,800 66 9.795 154 J 3,000 153 T/B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 900 900 885 890 -10 19,476,100 17,340,083,500 2,014 946.647 890 T/J 101,700 885 B 16,800 39 APII Arita Prima Indonesia Tbk. --U9---2 208 208 194 202 -6 17,000 3,375,400 9 91.818 202 T/J 55,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 108 117 108 108 0 4,200 460,700 9 90.000 111 J 100 108 T/B 13,300 41 APLN Agung Podomoro Land Tbk. --M6K--1 123 125 115 122 -1 11,179,700 1,364,550,900 635 33.425 122 T/J 993,900 121 B 391,500 42 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 570 570 570 570 0 10,000 5,700,000 2 38.000 575 J 20,100 535 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 650 650 605 605 -45 20,600 12,481,000 16 256.356 605 T/J 3,269,400 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 206,600 78,793,800 28 2,596.343 382 T/J 69,400 380 B 2,600 47 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 396 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 1,350 1,360 1,300 1,345 -5 346,800 465,599,000 93 6,778.551 1,350 J 8,100 1,345 T/B 6,000 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---1 955 910 900 910 -45 1,800 1,627,000 9 268.793 910 T/J 1,100 905 B 500 52 ASGR Astra Graphia Tbk. --U9---1 700 705 695 695 -5 423,100 294,938,500 148 144.095 700 J 161,200 695 T/B 194,700 53 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,890 0 25,097,200 122,749,718,000 6,883 3,496.929 4,900 J 93,400 4,890 T/B 177,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 130 126 130 -5 128,100 16,158,300 10 86.667 130 T/J 4,100 126 B 87,300 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,080 1,085 0 26,900 29,268,000 26 2,009.259 1,090 J 1,100 1,085 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 394 414 392 412 18 16,686,600 6,720,480,400 2,883 392.381 414 J 232,100 412 T/B 442,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 138 140 133 135 -3 34,839,800 4,735,533,600 1,630 128.571 136 J 231,100 135 T/B 650,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,980 J 1,400 1,850 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 436 440 414 422 -14 7,644,100 3,269,563,000 869 108.205 424 J 1,000 422 T/B 175,200 60 ATIC Anabatic Technologies Tbk. --U9---1 770 875 800 800 30 300 253,500 3 114.286 790 J 1,700 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 895 900 880 885 -10 915,400 808,857,000 359 800.398 890 J 22,200 885 T/B 100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 10,300 515,000 3 50.000 50 T/J 20,988,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 30,616,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 408 412 -4 43,100 17,682,800 22 303.756 412 T/J 8,500 406 B 12,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 59 55 58 1 253,600 14,254,600 21 23.200 58 T/J 14,100 57 B 100,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 100 90,000 1 1,125.000 900 T/J 20,000 840 B 300 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 714,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 102,500 5,125,000 4 33.333 50 T/J 65,664,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 555 570 0 5,300 2,943,000 6 7,392.996 570 T/J 4,200 555 B 25,600 70 BAYU Bayu Buana Tbk --U9---2 980 1,035 980 1,035 55 800 795,000 3 127.666 1,005 J 800 925 B 400 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,875 28,300 27,650 27,700 -175 10,318,100 288,242,082,500 8,223 15,828.571 27,775 J 100 27,700 T/B 419,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 78 84 78 78 0 52,500 4,207,200 28 62.400 78 T/J 334,600 77 B 9,500 73 BBKP Bank Bukopin Tbk. --M8---1 183 198 179 192 9 146,051,000 28,091,471,500 6,634 56.958 193 J 1,159,200 192 T/B 1,291,800 74 BBLD Buana Finance Tbk. --U8---2 412 0 0 412 0 0 0 0 163.736 418 J 900 384 B 3,600 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,185 1,190 1,190 1,190 5 500 595,000 2 86.232 1,180 J 13,200 1,115 B 1,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,480 4,510 4,440 4,470 -10 25,503,400 114,087,671,000 6,340 21.499 4,470 T/J 541,900 4,460 B 982,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,110 3,030 3,060 -40 95,377,000 293,309,784,000 14,533 3,497.143 3,060 T/J 738,900 3,050 B 1,333,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 50,000 2,500,000 1 21.739 50 T/J 1,839,600 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 144 149 140 140 -4 5,532,600 803,600,900 970 116.667 141 J 202,200 140 T/B 272,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,115 1,125 1,100 1,100 -15 49,609,300 55,008,716,500 5,057 143.478 1,105 J 866,900 1,100 T/B 3,255,300 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 248 274 240 252 4 128,000 32,564,800 39 256.567 254 J 1,100 248 B 400 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 168 163 165 -1 388,600 64,100,700 69 467.926 166 J 119,000 165 T/B 19,300 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 3,251,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,800 2,720 2,730 -20 983,500 2,698,207,000 409 1.542 2,730 T/J 32,900 2,720 B 69,600 86 BEEF Estika Tata Tiara Tbk. --M1---2 230 238 226 232 2 1,960,700 454,308,800 176 68.235 232 T/J 122,200 230 B 170,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,096,700 54,835,000 18 217.306 50 T/J 758,470,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 700 0 1,400 979,500 4 466.667 700 T/J 13,400 695 B 16,700 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 308 314 288 296 -12 13,570,800 3,978,401,600 768 281.905 296 T/J 51,100 294 B 100,100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 131 127 128 -1 23,409,100 3,027,892,500 1,202 75.294 128 T/J 454,800 127 B 643,500 91 BFIN BFI Finance Indonesia Tbk. --M8---1 286 300 286 286 0 20,021,400 5,826,898,000 1,072 1,465.614 288 J 17,400 286 T/B 2,033,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 131,000 6,551,000 25 48.544 51 J 846,000 50 T/B 26,900 93 BHAT Bhakti Multi Artha Tbk. --U8---2 422 442 424 442 20 105,666,800 45,499,039,400 2,078 429.126 444 J 1,037,900 442 T/B 45,900 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,700 1,635,000 11 146.220 50 T/J 25,417,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 194 173 173 -12 12,200 2,151,100 24 17.300 191 J 2,400 173 T/B 15,500 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 252,300 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 965 970 960 960 -5 116,800 112,186,500 28 542.385 965 J 44,600 960 T/B 5,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,400 120,000 3 35.714 50 T/J 54,358,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 5,500 275,500 2 20.851 50 T/J 480,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,185 1,200 1,150 1,160 -25 524,300 610,486,000 201 17.846 1,170 J 181,600 1,160 T/B 17,500 101 BISI BISI International Tbk. --U1---1 860 860 845 850 -10 131,600 111,931,500 79 425.000 850 T/J 86,700 845 B 6,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 790 770 775 0 2,263,400 1,765,087,500 854 129.167 780 J 152,200 775 T/B 132,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 1,615,700 819,135,500 799 118.605 510 T/J 604,600 505 B 668,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 4,000 200,000 3 41.667 50 T/J 30,700 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 6,216,000 310,800,000 202 3.455 50 T/J 163,764,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 70 73 69 69 -1 262,000 18,290,600 14 158.330 71 J 8,900 69 T/B 30,600 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 1 0.658 50 T/J 118,800,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,700 J 100 3,200 B 1,000 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 525 515 520 0 95,200 49,594,500 108 400.000 520 T/J 3,800 515 B 6,800 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 500 126,000 2 78.750 264 J 200 254 B 1,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,880 4,910 4,800 4,810 -70 33,412,500 161,504,405,000 11,781 1,449.376 4,820 J 20,200 4,810 T/B 425,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 5,800 301,600 2 10.400 53 J 1,500 52 T/B 14,200 113 BMTR Global Mediacom Tbk. --M9K--1 197 202 194 200 3 36,309,500 7,194,253,400 1,420 162.787 202 J 2,367,600 200 T/B 1,963,500 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 320,000 92,080,000 46 180.000 288 T/J 49,300 286 B 68,700 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200,100 10,005,000 1 0.172 50 T/J 65,783,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 745 750 730 735 -10 1,965,000 1,448,182,500 290 5.427 735 T/J 3,100 730 B 553,000 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 163 159 160 -1 290,400 46,736,500 67 1.906 161 J 9,800 160 T/B 13,400 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 12,511,400 15,882,015,000 353 13.828 1,270 T/J 484,500 1,265 B 3,209,700 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,480 1,475 1,425 1,425 -55 48,491,900 70,898,710,000 2,053 1,383.495 1,425 T/J 7,400 1,420 B 193,500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 171 178 165 173 2 181,200 30,260,900 48 98.857 174 J 47,100 167 B 100 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 965 J 200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 75 79 0 1,209,800 95,085,300 116 19.750 79 T/J 328,300 78 B 300,500 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 164,300 1,185 B 300,100 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 2,000 20,000,000 1 2,000.000 10,000 T/J 2,000 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 82 79 81 -3 16,300 1,301,200 13 81.000 80 J 5,000 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 300 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 316 318 300 308 -8 17,985,300 5,565,645,400 3,046 60.392 310 J 721,700 308 T/B 307,400 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,823,200 1,341,160,000 120 7.874 50 T/J 34,812,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 922.869 1,180 J 4,500 1,145 B 200 130 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,225 1,150 1,225 65 69,724,900 83,817,817,000 8,883 479.021 1,225 T/J 173,000 1,220 B 1,589,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 132 BSIM Bank Sinarmas Tbk. --U8---1 494 525 474 525 31 53,000 27,691,800 19 358.071 525 T/J 100 500 B 200 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,590 1,395 1,545 45 74,000 111,379,000 49 79.231 1,545 T/J 8,400 1,445 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 7,082,400 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---2 151 152 151 152 1 20,100 3,055,000 9 507.631 158 J 2,500 152 T/B 5,800 138 BTPN Bank BTPN Tbk. --U8---1 2,170 2,170 2,140 2,150 -20 70,800 151,866,000 58 416.213 2,160 J 100 2,150 T/B 4,600 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 85 -1 935,300 80,154,500 88 46.068 86 J 10,800 85 T/B 250,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 800 795 800 -10 23,200 18,450,500 21 135.593 800 T/J 4,800 795 B 4,800 142 BULL Buana Lintas Lautan Tbk. --M7---1 244 280 244 280 36 130,142,500 33,699,794,600 4,299 27.381 280 T/J 154,600 278 B 181,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 862,000 43,100,000 68 2.902 50 T/J 676,070,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 62 61 58 59 -3 15,800 922,000 15 45.385 59 T/J 700 58 B 107,500 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 67 69 -1 228,900 15,690,600 36 65.246 70 J 229,600 69 T/B 11,500 146 BWPT Eagle High Plantations Tbk. --U1---1 91 99 93 94 3 106,486,200 10,223,387,700 3,945 20.559 95 J 726,000 94 T/B 1,470,100 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 12,525 12,525 -925 2,500 31,405,000 11 215.948 12,525 T/J 7,800 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 489,300 24,508,300 104 29.762 50 T/J 9,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 216 210 212 -4 398,900 84,431,800 137 64.242 212 T/J 342,700 210 B 31,400 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 228 J 1,700 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 314 314 304 306 -8 13,436,700 4,144,872,400 893 297.087 308 J 265,300 306 T/B 29,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 113,200 5,660,000 11 28.571 50 T/J 15,606,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 354 370 -8 24,150,300 9,124,993,000 134 675.960 370 T/J 72,600 352 B 13,100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 535 580 510 565 30 11,593,500 6,390,012,500 1,505 161.429 565 T/J 62,600 560 B 345,400 155 CASS Cardig Aero Services Tbk. --U7---2 210 214 204 204 -6 2,172,200 446,034,200 362 51.000 206 J 45,400 204 T/B 52,600 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 191 189 191 0 10,313,800 1,969,923,100 1,133 119.375 191 T/J 48,900 189 B 1,600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 284 286 266 268 -16 10,347,200 2,814,826,800 1,416 107.200 270 J 180,900 268 T/B 1,215,300 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,895 1,970 1,895 1,930 35 207,400 396,884,000 105 398.760 1,930 T/J 12,100 1,925 B 400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 82 74 82 4 8,007,000 633,544,600 326 524.800 82 T/J 1,180,300 77 B 73,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 204 202 200 200 -4 1,300 261,200 6 15.650 202 J 10,100 200 T/B 100 161 CINT Chitose Internasional Tbk. --U5---2 258 260 254 260 2 56,300 14,421,600 8 78.788 260 T/J 22,800 250 B 600 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 200 360,000 1 6,531.679 1,800 T/J 4,800 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 52 52 52 -1 21,400 1,112,800 3 43.333 52 T/J 32,800 51 B 54,000 164 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 1,800 J 100 1,700 B 300 166 CLEO Sariguna Primatirta Tbk. --M5K--1 460 462 456 458 -2 6,135,300 2,824,320,000 723 1,991.304 460 J 335,800 458 T/B 1,500 167 CLPI Colorpak Indonesia Tbk. --U9---2 670 740 675 710 40 217,100 152,044,000 93 355.000 715 J 700 710 T/B 9,100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,600 1,435 1,600 150 12,100 17,749,500 13 153.101 1,600 T/J 19,200 1,435 B 1,600 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 3.288 50 T/J 102,876,300 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 400 248 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 890 830 870 -20 2,300 1,924,000 4 439.394 870 T/J 10,000 860 B 100 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 11,160,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 5,750 5,625 5,700 25 4,753,200 27,060,542,500 2,121 25,959.831 5,700 T/J 680,500 5,675 B 12,300 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,000 200,000 2 40.000 50 T/J 11,891,900 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 900 45,000 2 45.455 50 T/J 140,400,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 1,900 0 B 0 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,045,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 197 206 191 200 3 181,400 35,618,000 73 102.041 206 J 4,600 200 T/B 69,100 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 238 244 234 234 -4 1,831,000 437,286,600 338 187.200 234 T/J 17,200 232 B 133,400 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 400 20,000 1 2.105 50 T/J 32,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 134 136 125 129 -5 36,708,800 4,730,173,100 3,144 126.471 129 T/J 13,900 128 B 310,400 186 DART Duta Anggada Realty Tbk. --U6---1 264 266 246 266 2 27,500 6,772,000 11 49.174 264 J 2,400 248 B 10,000 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 200 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 96 97 92 92 -4 3,223,400 301,792,900 398 61.333 93 J 12,100 92 T/B 386,900 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,820 1,820 -5 9,400 17,162,500 7 3,653.005 1,825 J 2,200 1,815 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,200 1,060,000 3 16.496 50 T/J 172,557,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 344 358 320 320 -24 38,800 12,886,400 27 278.261 340 J 103,600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 24,087,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,705 J 800 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 198 198 194 194 -4 1,824,100 356,064,200 191 33.806 195 J 70,000 194 T/B 166,400 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,520 1,540 1,455 1,480 -40 292,400 433,940,000 104 50.169 1,495 J 39,000 1,480 T/B 5,700 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 91 93 -1 1,835,500 170,199,800 164 238.890 93 T/J 268,100 92 B 53,000 197 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,980 4,980 0 2,000 9,960,000 7 29,768.665 4,980 T/J 1,600 4,840 B 200 198 DMAS Puradelta Lestari Tbk. --M6K--1 178 178 171 175 -3 20,783,500 3,625,260,900 1,709 83.333 176 J 352,500 175 T/B 1,084,200 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 171 141 171 26 104,907,400 17,030,500,500 6,005 74.348 171 T/J 532,700 170 B 3,946,100 200 DMND Diamond Food Indonesia Tbk. --U5---1 975 975 950 965 -10 76,800 73,161,500 51 105.464 950 J 64,200 945 B 4,800 201 DNAR Bank Oke Indonesia Tbk. --U8---1 148 156 155 156 8 3,100 483,500 3 141.818 198 J 100 161 B 35,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 13,300 42,294,000 7 2,793.419 3,180 T/J 4,700 3,150 B 2,500 203 DOID Delta Dunia Makmur Tbk. --M2---1 144 147 144 144 0 12,561,000 1,815,148,700 663 194.953 145 J 827,000 144 T/B 573,800 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 218 218 218 -6 100 21,800 1 70.830 260 J 100 232 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 77 78 77 78 1 600 46,700 3 14.182 82 J 400 78 T/B 2,800 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 73 74 0 50,100 3,720,200 36 42.115 75 J 81,800 74 T/B 2,400 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 378 394 368 380 2 4,070,000 1,572,232,400 775 102.703 380 T/J 2,300 378 B 53,300 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 22,000 20,350 20,675 -1,200 5,900 125,030,000 18 1,378.333 20,350 J 800 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 590 590 550 555 -35 5,481,400 3,020,848,500 885 109.901 555 T/J 21,500 550 B 29,900 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 3,600 7,913,000 11 806.121 2,200 J 15,700 2,190 T/B 3,900 212 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 248 248 -2 5,500 1,377,000 17 165.333 248 T/J 700 246 B 500 213 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 51 0 3,261,500 165,607,200 63 14.571 52 J 596,700 51 T/B 111,800 214 EAST Eastparc Hotel Tbk. --M9---2 52 55 52 53 1 954,900 50,186,000 70 39.850 53 T/J 153,300 52 B 299,400 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 15,100 10,040,000 4 16.420 665 T/J 85,100 650 B 1,100 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 995 995 -5 110,200 109,964,500 90 2,525.894 1,000 J 71,100 995 T/B 76,200 217 ELSA Elnusa Tbk. --M2K--1 234 240 230 232 -2 110,165,100 26,043,036,200 4,918 58.000 234 J 2,467,200 232 T/B 2,748,900 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 697,690,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 200 J 9,400 186 B 5,000 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,600 4,550 4,600 0 1,200 5,470,000 5 638.889 4,810 J 100 4,600 T/B 1,700 221 ENRG Energi Mega Persada Tbk. --U2---2 53 55 52 54 1 18,722,500 1,005,002,500 408 4.502 55 J 7,327,400 54 T/B 2,027,600 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 84 86 0 44,143,700 3,778,306,900 1,683 23.243 86 T/J 1,743,100 85 B 441,100 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,725 1,750 -100 23,100 40,583,000 24 1,224.384 1,835 J 100 1,750 T/B 12,900 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 225 ERTX Eratex Djaja Tbk. --U4---2 137 136 128 128 -9 500 65,500 5 54.327 128 T/J 2,900 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 161 170 158 166 5 2,355,500 390,834,600 569 101.840 166 T/J 3,200 165 B 248,200 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 162 164 156 157 -5 395,300 62,422,500 119 292.305 158 J 7,200 157 T/B 22,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 92 94 0 302,400 28,708,900 74 78.333 94 T/J 2,800 92 B 11,100 229 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 7,100 363,000 19 20.883 52 T/J 28,900 51 B 200 230 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 78 79 1 32,000 2,516,000 6 6.506 79 T/J 161,200 78 B 20,000 231 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 232 FAST Fast Food Indonesia Tbk. --U9---2 955 970 920 940 -15 66,500 63,181,500 60 2,956.626 945 J 13,400 940 T/B 11,800 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 6,950 6,950 6,950 0 1,000 6,950,000 3 1,592.722 7,000 J 100 6,950 T/B 700 234 FILM MD Pictures Tbk. --U9---1 178 183 168 174 -4 1,037,600 179,741,000 223 82.857 175 J 2,800 174 T/B 36,300 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 114 117 112 112 -2 3,151,700 358,829,600 343 22.400 114 J 126,800 112 T/B 508,400 237 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 2,710 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 55 54 52 54 -1 107,400 5,676,900 35 52.941 54 T/J 8,600 52 B 10,200 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 775 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 127 127 123 124 -3 370,900 46,106,100 70 91.852 125 J 150,300 124 T/B 18,700 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,817,500 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 94 94 93 94 0 93,800 8,740,700 22 28.512 94 T/J 1,000 93 B 1,100 244 FREN Smartfren Telecom Tbk. --U7---1 105 108 104 105 0 52,296,200 5,518,177,500 2,559 5.833 105 T/J 1,626,700 104 B 5,144,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 107 105 107 -3 300 31,900 2 97.273 107 T/J 500 104 B 1,500 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,115,900 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 56 58 -2 314,100 18,393,200 61 36.250 59 J 85,000 58 T/B 24,900 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,550 1,540 1,540 1,540 -10 100 154,000 1 1,232.000 1,915 J 400 1,540 T/B 300 249 GEMA Gema Grahasarana Tbk. --U9---2 360 362 360 362 2 10,100 3,656,000 4 804.444 362 T/J 10,400 354 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 49,000 49,100 48,000 48,025 -975 930,900 44,972,310,000 2,550 1,874.146 48,100 J 300 48,025 T/B 89,400 252 GGRP Gunung Raja Paksi Tbk. --U3---2 262 264 264 264 2 500 132,000 2 31.429 280 J 2,800 264 T/B 4,500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,650 J 100 1,595 B 200 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 278 270 274 0 15,252,700 4,172,116,800 1,414 36.833 274 T/J 123,100 272 B 813,800 255 GJTL Gajah Tunggal Tbk. --M4---1 396 402 386 390 -6 2,411,200 944,680,000 525 76.567 392 J 39,000 390 T/B 159,100 256 GLOB Global Teleshop Tbk. --U9---2 206 212 192 200 -6 13,200 2,647,400 11 17.391 192 J 1,700 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 320 320 318 320 0 22,800 7,294,600 11 141.593 320 T/J 67,200 312 B 200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 84 86 -3 9,463,900 815,708,600 465 21.500 86 T/J 154,600 85 B 247,700 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 198 220 187 208 10 8,000 1,622,400 22 123.077 208 T/J 800 191 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 1,315 1,305 1,315 10 344,000 451,521,500 140 102.335 1,315 T/J 9,600 1,310 B 2,900 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 53 50 52 1 3,789,500 195,949,300 144 22.431 52 T/J 90,000 51 B 252,500 264 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---2 111 104 104 104 -7 100 10,400 1 8.367 104 T/J 7,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 84 83 82 83 -1 300 24,700 3 72.174 82 J 100 81 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 92 88 89 2 779,600 70,454,700 88 35.600 90 J 674,300 89 T/B 36,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 25,600 1,280,000 5 26.579 50 T/J 12,662,500 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,398,100 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 660 575 615 0 400 242,500 4 117.143 600 J 100 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 3,250 3,090 3,100 -140 1,071,900 3,353,950,000 291 83.784 3,160 J 67,100 3,090 B 10,400 274 HELI Jaya Trishindo Tbk. --U7---2 252 298 242 246 -6 617,100 158,860,000 64 223.636 286 J 38,300 250 B 10,000 275 HERO Hero Supermarket Tbk. --U9---1 865 895 865 890 25 38,000 33,571,500 20 1,857.727 890 T/J 10,000 885 B 100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,120 3,140 0 21,700 68,054,000 37 961.244 3,150 J 1,500 3,140 T/B 4,900 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 5,100 2,775,500 4 838.462 545 T/J 11,000 520 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 85 87 83 84 -1 27,205,900 2,301,739,100 1,131 36.522 85 J 2,693,800 84 T/B 1,685,100 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,730 1,750 1,720 1,725 -5 21,107,300 36,533,143,000 3,089 8,611.222 1,730 J 356,400 1,725 T/B 137,500 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 665 650 655 -5 12,563,200 8,278,464,500 914 211.290 660 J 511,800 655 T/B 99,800 281 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 67,900 3,395,000 15 27.027 50 T/J 1,058,800 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 110 119 103 116 6 26,627,700 3,051,901,700 2,232 110.476 117 J 522,200 116 T/B 107,900 284 HRTA Hartadinata Abadi Tbk. --M5---1 242 242 230 240 -2 315,000 73,957,800 92 80.000 240 T/J 8,400 238 B 200 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,210 1,195 1,195 -5 125,500 151,040,500 111 22.981 1,205 J 2,900 1,195 T/B 5,200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 73,093,900 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,600 284 B 1,000 288 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 8,925 9,250 8,900 9,100 175 15,587,900 141,588,292,500 7,629 337.349 9,100 T/J 1,373,900 9,075 B 151,600 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 57 57 0 39,800 2,268,700 9 109.413 57 T/J 33,600 56 B 5,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 218 250 208 238 20 408,800 92,123,600 61 18.594 238 T/J 18,200 236 B 10,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 160 155 160 1 165,400 25,891,800 33 152.381 160 T/J 58,900 158 B 500 293 IFSH Ifishdeco Tbk. --U2---2 292 274 274 274 -18 100 27,400 1 62.273 294 J 3,000 278 B 2,200 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 252 246 252 2 31,600 7,882,200 20 164.706 252 T/J 40,800 246 B 1,000 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,500 75,000 1 14.286 50 T/J 8,517,400 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 488 496 484 486 -2 4,206,800 2,066,906,600 937 405.000 488 J 86,100 486 T/B 69,300 298 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 244 J 42,800 236 B 100 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 640 650 625 635 -5 463,000 295,563,000 139 85.249 640 J 11,800 635 T/B 45,500 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 175 179 172 176 1 1,118,800 195,735,700 51 35.200 177 J 2,100 176 T/B 25,100 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,170 1,180 1,170 1,175 5 713,900 837,582,500 53 309.211 1,180 J 30,300 1,175 T/B 4,600 302 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,045 1,005 1,010 -15 1,273,600 1,294,768,500 462 404.000 1,015 J 36,200 1,010 T/B 120,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 354 342 342 342 -12 2,200 752,400 3 124.863 374 J 2,000 342 T/B 3,800 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,077,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 348 356 342 352 4 44,600 15,589,000 12 38.071 350 J 29,800 344 B 10,300 306 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,500 6,575 0 10,163,000 66,823,142,500 4,407 1,125.490 6,575 T/J 129,800 6,550 B 500 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 115 103 113 3 378,400 42,597,400 73 102.727 114 J 81,800 112 B 100 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,300 2,230 2,300 30 9,200 20,703,000 16 309.768 2,300 T/J 1,500 2,230 B 2,900 310 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 5,700 11,030,500 3 181.875 1,940 T/J 1,000 1,935 B 4,500 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 700 35,000 2 4.000 50 T/J 56,900 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 700 705 680 685 -15 5,425,000 3,743,564,500 947 23.220 690 J 321,600 685 T/B 89,800 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,800 5,850 5,600 5,625 -175 1,816,300 10,296,415,000 1,532 289.848 5,650 J 55,200 5,625 T/B 107,200 314 INOV Inocycle Technology Group Tbk. --M3---2 286 318 286 296 10 32,100 9,372,600 16 118.400 296 T/J 2,800 286 B 13,900 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 357,200 17,982,200 22 0.286 50 T/J 2,791,300 0 B 0 316 INPP Indonesian Paradise Property Tbk. XDU9---2 690 690 665 685 -5 2,158,300 1,467,419,500 38 652.381 685 T/J 5,700 670 B 1,600 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,950 1,845 1,915 0 410,300 799,352,000 31 693.841 1,915 T/J 2,700 1,860 B 3,400 318 INRU Toba Pulp Lestari Tbk. --U3---2 825 830 820 820 -5 800 659,500 3 8.325 820 T/J 1,400 775 B 100 319 INTA Intraco Penta Tbk. --U9---2 260 0 0 260 0 0 0 0 183.278 260 J 10,000 252 B 700 320 INTD Inter Delta Tbk --U9---2 165 183 165 179 14 8,000 1,359,600 26 55.127 174 J 100 160 B 300 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,250 12,775 12,250 12,400 150 2,477,900 30,987,692,500 2,376 496.000 12,400 T/J 47,400 12,375 B 23,000 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 472 434 462 24 11,062,500 5,025,775,000 2,089 28.171 464 J 95,800 462 T/B 10,300 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 214 199 200 1 71,400 14,313,500 68 52.632 200 T/J 10,000 199 B 12,600 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 77 75 75 0 132,800 10,083,100 25 35.714 76 J 50,000 75 T/B 8,800 325 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 40,008,400 15,302,531,200 10,202 160.833 386 T/J 2,047,100 384 B 500,000 326 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 535 -5 4,446,500 2,412,706,500 599 143.048 540 J 1,500 535 T/B 95,200 327 ISAT Indosat Tbk. --M7K--1 2,530 2,550 2,430 2,500 -30 7,013,700 17,456,933,000 2,535 178.571 2,500 T/J 268,700 2,490 B 16,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 135 130 131 -3 1,782,000 234,624,800 186 44.407 132 J 236,000 131 T/B 112,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,735 1,750 1,700 1,700 -35 186,300 318,249,000 308 772.727 1,715 J 4,400 1,700 T/B 2,700 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 332 JAST Jasnita Telekomindo Tbk. --U7---2 120 128 112 121 1 30,369,700 3,684,781,400 3,376 49.187 122 J 190,900 121 T/B 28,000 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 0 0 75 0 0 0 0 15.000 74 J 43,200 70 B 1,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 64 58 59 -3 56,300 3,371,800 26 20.486 61 J 5,400 59 T/B 131,900 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 100 695,000 1 526.735 6,950 T/J 1,500 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 155,100 7,755,000 1 35.714 50 T/J 183,548,400 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 460 460 460 10 100 46,000 1 260.934 560 J 200 460 T/B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 380 364 376 -14 39,900 14,583,600 20 311.214 364 J 9,900 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 198 198 186 197 -1 4,200 806,600 10 140.714 197 T/J 5,900 186 B 29,300 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 342 JRPT Jaya Real Property Tbk. --M6K--1 414 418 410 412 -2 2,928,600 1,208,266,000 393 396.154 412 T/J 1,396,600 410 B 96,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 82 79 80 0 2,729,500 218,771,900 299 40.000 80 T/J 104,100 79 B 307,900 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 995 990 995 5 1,800 1,787,000 3 214.292 995 T/J 100 930 B 2,000 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 1,323,500 1,011,785,500 29 1,700.000 770 J 35,600 765 T/B 2,011,900 347 KAEF Kimia Farma Tbk. --M5---1 1,170 1,190 1,155 1,155 -15 2,601,100 3,036,730,500 777 1,155.000 1,160 J 3,100 1,155 T/B 106,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,000 100,000 7 8.464 50 T/J 28,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 7,000 350,000 4 33.333 50 T/J 580,700 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 352 362 344 346 -6 18,516,900 6,527,802,200 2,477 346.000 346 T/J 62,100 344 B 150,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 390 398 384 390 0 8,648,100 3,372,679,600 906 47.388 392 J 230,900 390 T/B 3,500 352 KBLM Kabelindo Murni Tbk. --U4---2 246 252 230 230 -16 3,523,000 820,034,200 377 7.667 230 T/J 41,600 0 B 0 353 KBLV First Media Tbk. --U9---2 368 370 370 370 2 1,400 518,000 3 98.420 368 J 2,100 0 B 0 354 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---2 750 830 745 745 -5 1,200 932,500 10 186.250 780 J 4,900 745 T/B 1,400 356 KEEN Kencana Energi Lestari Tbk. --M7---1 310 348 300 346 36 2,210,900 685,585,600 93 87.374 346 T/J 62,200 340 B 1,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 850 855 5 69,300 58,943,500 37 114.000 860 J 20,600 855 T/B 20,600 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 387,900 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 169 162 160 162 -7 600 97,000 2 34.394 200 J 1,000 163 B 16,100 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 146 148 144 144 -2 1,000,600 145,196,000 150 4.996 145 J 269,800 144 T/B 610,900 361 KINO Kino Indonesia Tbk. --M5---1 3,400 3,460 3,400 3,430 30 2,359,000 8,110,996,000 209 90.263 3,450 J 44,300 3,430 T/B 1,700 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 67.333 220 J 800 202 B 100 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 240 230 224 224 -16 3,700 829,400 5 785.965 224 T/J 48,700 0 B 0 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,490 1,440 1,470 10 20,082,300 29,392,992,500 4,109 14,337.267 1,470 T/J 1,495,800 1,465 B 41,900 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 38,900 9,258,200 10 51.965 240 J 10,000 238 T/B 13,600 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 91 91 0 42,000 3,823,000 17 22.750 92 J 18,900 91 T/B 1,100 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,400 369 KONI Perdana Bangun Pusaka Tbk --U9---2 490 486 486 486 -4 100 48,600 1 102.316 484 J 300 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 540 550 0 30,000 16,421,000 17 139.241 555 J 9,200 550 T/B 26,200 371 KOTA DMS Propertindo Tbk. --U6---1 630 665 635 640 10 9,186,600 5,882,766,500 469 320.000 645 J 10,000 640 T/B 120,100 372 KPAL Steadfast Marine Tbk. --U4---1 79 79 74 76 -3 5,104,300 386,545,300 464 66.087 76 T/J 92,400 75 B 10,000 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 861,000 43,050,200 23 29.762 50 T/J 187,100 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 115 112 113 0 7,295,900 829,976,100 4,438 243.152 113 T/J 229,800 112 B 1,076,100 375 KRAH Grand Kartech Tbk. --U4---2 535 525 498 498 -37 5,200 2,592,300 4 181.091 498 T/J 5,900 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 300 280 284 -14 46,403,200 13,283,720,400 4,872 35.307 284 T/J 1,042,400 282 B 1,316,800 377 KREN Kresna Graha Investama Tbk. --U9---1 152 159 142 149 -3 45,144,400 6,917,584,700 3,085 1,550.146 150 J 1,988,600 149 T/B 1,202,700 378 LAND Trimitra Propertindo Tbk. --U6---2 280 280 266 276 -4 33,700 9,325,400 15 70.769 278 J 20,000 272 B 1,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,201,300 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 362 370 364 370 8 14,100 5,186,000 5 177.885 362 J 10,100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 7.806 50 T/J 19,471,700 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,700 6,650 6,400 6,650 -50 502,400 3,340,717,500 30 109.917 6,650 T/J 8,200 6,400 B 100 384 LINK Link Net Tbk. XDM9---1 2,430 2,460 2,350 2,390 -40 2,405,700 5,760,109,000 1,406 149.375 2,390 T/J 88,800 2,380 B 111,800 385 LION Lion Metal Works Tbk. --U3---1 296 310 296 310 14 8,300 2,472,200 4 194.152 310 T/J 91,300 296 B 300 386 LMAS Limas Indonesia Makmur Tbk --U9---2 75 75 70 70 -5 4,494,300 317,825,000 701 22.000 71 J 543,900 70 T/B 9,800 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 85 85 85 -2 100 8,500 1 12.403 85 T/J 15,500 82 B 600 388 LMSH Lionmesh Prima Tbk. --U3---2 330 320 308 308 -22 18,500 5,700,400 20 42.778 308 T/J 2,200 0 B 0 389 LPCK Lippo Cikarang Tbk --U6---1 745 775 740 755 10 801,100 608,647,000 259 85.124 760 J 900 755 T/B 18,400 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 4,000 J 500 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 202 202 199 199 -3 39,900 7,940,400 6 90.772 206 J 125,000 199 T/B 5,300 392 LPKR Lippo Karawaci Tbk. --M6K--1 179 183 178 180 1 22,395,200 4,034,697,400 1,068 58.125 180 T/J 1,137,200 179 B 26,000 393 LPLI Star Pacific Tbk --U9---2 77 78 78 78 1 100 7,800 1 2.406 77 J 2,000 73 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 395 LPPS Lippo Securities Tbk. --U8---2 85 85 83 85 0 13,000 1,102,200 10 5.774 85 T/J 45,800 82 B 400 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 139 139 139 -10 100 13,900 1 15.444 149 J 600 139 T/B 500 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 830 865 45 62,524,000 53,750,161,500 6,691 223.226 865 T/J 949,000 860 B 378,100 398 LTLS Lautan Luas Tbk. XDU9---1 448 448 438 438 -10 68,100 29,963,800 57 154.831 446 J 1,700 438 T/B 2,600 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 310 320 304 308 -2 189,600 58,391,800 67 107.692 312 J 12,100 308 T/B 1,200 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 26,713,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 600 620 590 595 -5 10,534,700 6,377,467,500 1,464 338.068 600 J 95,100 595 T/B 372,500 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 700 35,000 3 6.835 50 T/J 1,173,440,600 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,560 2,660 2,520 2,580 20 3,355,100 8,690,340,000 745 122.857 2,580 T/J 863,700 2,560 B 250,200 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,605 1,605 1,605 -45 100 160,500 1 95.536 1,615 J 100 1,605 T/B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 770 775 0 9,071,800 7,054,465,500 1,549 1,243.681 780 J 1,390,500 775 T/B 2,536,500 408 MARI Mahaka Radio Integra Tbk. --M9---2 93 96 87 90 -3 551,800 50,803,600 79 120.000 90 T/J 49,200 89 B 28,500 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 454 448 448 -2 2,487,300 1,120,616,800 170 896.000 450 J 1,300 446 B 84,900 410 MASA Multistrada Arah Sarana Tbk. --U4---1 540 545 515 545 5 23,200 12,635,000 12 387.514 560 J 3,000 545 T/B 200 411 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 1,555 1,560 1,490 1,555 0 20,200 30,783,000 76 119.615 1,550 J 200 1,510 B 100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 322 316 316 -2 555,100 176,680,000 135 19.750 320 J 28,600 316 T/B 87,000 414 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 13,300 798,000 6 8.108 63 J 9,000 60 T/B 12,300 415 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,395 1,350 1,360 0 651,400 895,867,000 194 98.195 1,360 T/J 160,900 1,355 B 3,300 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 134 128 129 -2 4,719,800 616,438,800 322 115.703 130 J 103,000 129 T/B 131,000 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 9,189,000 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,370 1,285 1,365 85 105,653,200 142,058,084,500 9,957 355.940 1,365 T/J 1,407,300 1,360 B 1,881,900 419 MDKI Emdeki Utama Tbk. --U3---2 142 145 134 138 -4 61,000 8,371,700 47 32.295 138 T/J 48,800 135 B 6,000 420 MDLN Modernland Realty Tbk. --M6---1 74 74 70 73 -1 60,932,500 4,402,200,600 1,135 21.665 73 T/J 3,044,800 72 B 1,291,200 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 53,600,400 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 482 470 474 4 53,963,500 25,726,458,800 3,494 834.845 476 J 672,200 474 T/B 266,200 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,475 J 15,600 6,200 T/B 8,300 424 MERK Merck Tbk. --U5---2 2,750 2,780 2,710 2,730 -20 19,700 53,803,000 40 7,198.038 2,750 J 11,200 2,710 B 4,800 425 META Nusantara Infrastructure Tbk. --U7---1 111 112 111 111 0 190,200 21,171,700 34 33.629 112 J 212,800 111 T/B 156,700 426 MFIN Mandala Multifinance Tbk. --U8---2 895 885 840 875 -20 29,200 24,992,000 11 897.436 875 T/J 14,500 835 B 10,200 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 500 500 492 494 -6 3,100 1,533,400 9 247.000 500 J 400 494 T/B 17,300 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 685 690 685 690 5 2,529,000 1,741,464,500 184 306.667 690 T/J 153,900 685 B 22,400 430 MICE Multi Indocitra Tbk. --U9---2 302 304 290 290 -12 3,000 898,400 6 59.184 298 J 100 292 B 2,100 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 1,000 1,405 B 700,400 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,280 2,320 2,280 2,300 20 8,394,000 19,293,148,000 2,457 135.415 2,300 T/J 410,200 2,290 B 100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 2,324,600 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,160,400 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 0 100 5,000 1 125.000 50 T/J 32,682,000 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,600 J 7,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,350 10,550 0 32,200 339,470,000 33 67,197.452 11,000 J 100 10,375 B 200 439 MLIA Mulia Industrindo Tbk --U3---2 525 560 520 560 35 7,432,100 3,967,339,500 448 93.528 560 T/J 110,200 555 B 9,500 440 MLPL Multipolar Tbk. --M9---1 58 59 55 56 -2 1,954,000 109,466,700 108 6.423 57 J 604,100 56 T/B 1,000 441 MLPT Multipolar Technology Tbk. XDU9---1 770 720 720 720 -50 1,731,700 1,246,824,000 1,192 150.000 720 T/J 1,466,500 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 194 200 0 1,898,500 378,316,100 104 34.188 200 T/J 21,100 197 B 20,600 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,095 1,075 1,090 -45 62,400 67,895,000 19 187.931 1,090 T/J 7,400 1,070 B 3,200 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 494 500 486 488 -6 1,955,300 961,120,200 663 32.533 488 T/J 15,900 486 B 156,800 446 MPOW Megapower Makmur Tbk. --U7---2 60 63 60 62 2 3,600 223,800 10 31.000 62 T/J 9,000 60 B 400 447 MPPA Matahari Putra Prima Tbk. --U9---1 119 123 119 120 1 506,800 60,527,300 137 50.452 120 T/J 31,500 119 B 56,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 870 J 100 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 127 130 125 125 -2 6,600 837,200 13 19.231 130 J 16,600 125 T/B 800 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,475 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 284 292 280 288 4 941,500 269,137,600 254 57.600 288 T/J 17,900 286 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 6,500 930 B 200 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,395 1,395 1,320 1,330 -65 984,300 1,334,638,500 560 2,394.326 1,335 J 17,300 1,330 T/B 37,900 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,756,300 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 100 42,000 1 176.581 420 T/J 9,900 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 150 150 141 150 0 113,900 16,304,100 13 46.875 150 T/J 408,000 143 B 300 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 220 0 0 220 0 0 0 0 56.374 220 J 110,200 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 100,300 5,015,400 11 50.000 51 J 21,000 50 T/B 8,100 460 MYOH Samindo Resources Tbk. --U2---1 1,150 1,190 1,070 1,150 0 4,411,800 4,919,142,000 489 136.974 1,150 T/J 530,700 1,135 B 200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,280 2,350 2,270 2,300 20 5,357,800 12,429,322,000 1,930 11,505.753 2,300 T/J 336,300 2,290 B 252,600 462 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 50 50 50 50 0 7,200 360,000 1 7.516 53 J 20,000 50 T/B 25,600 465 NASA Ayana Land International Tbk. --U9---2 183 187 174 174 -9 1,900 332,800 8 168.932 183 J 11,600 174 T/B 9,500 466 NATO Nusantara Properti Internasional Tbk. --U9---2 334 406 336 368 34 31,252,900 11,817,639,600 7,556 357.282 370 J 3,300 368 T/B 283,200 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 138 135 138 -1 10,000 1,374,500 9 82.143 138 T/J 15,700 134 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,850 1,470 1,850 340 389,000 682,952,000 107 100.000 1,850 T/J 192,900 1,480 B 9,400 469 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 9,500 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 492 498 472 482 -10 1,079,000 519,326,400 432 148.308 482 T/J 70,500 480 B 55,600 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 140 150 131 139 -1 36,500,400 5,110,056,000 12 132.381 138 J 13,900 134 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 3,000 2,163,500 14 872.473 725 J 41,200 720 T/B 80,400 474 NOBU Bank Nationalnobu Tbk. --U8---1 815 805 805 805 -10 1,300 1,046,500 5 214.667 835 J 400 805 T/B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 336 348 -2 25,100 8,607,200 23 40.941 348 T/J 1,400 342 B 3,500 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 87,867,800 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 258 260 240 248 -10 130,500 31,770,400 38 112.727 248 T/J 46,100 240 B 20,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 364 384 384 384 20 100 38,400 1 202.105 384 T/J 600 340 B 100 479 OCAP Onix Capital Tbk. --U9---2 200 220 200 210 10 10,100 2,041,000 5 105.000 200 J 3,900 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 82 90 78 83 1 8,173,900 702,276,700 635 207.661 84 J 1,300 83 T/B 301,900 481 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---2 108 110 107 109 1 873,600 94,860,100 177 80.741 110 J 319,500 109 T/B 75,800 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,700 85,000 3 98.922 50 T/J 2,516,800 0 B 0 484 PALM Provident Agro Tbk. --U1---2 190 196 191 195 5 252,000 49,115,700 15 53.298 200 J 100 195 T/B 154,600 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 77 73 74 -1 3,199,900 234,678,600 251 74.000 74 T/J 338,100 73 B 312,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 64 62 61 61 -3 105,500 6,535,700 13 56.481 61 T/J 900 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 96 93 94 0 709,800 66,811,900 170 56.399 95 J 420,100 94 T/B 45,900 488 PANS Panin Sekuritas Tbk. --U8---1 905 930 895 895 -10 62,800 56,875,000 53 650.909 905 J 2,000 895 T/B 25,300 489 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 860 860 0 65,700 57,017,500 54 101.176 860 T/J 62,500 855 B 9,100 490 PBRX Pan Brothers Tbk. --M4---1 284 288 280 288 4 552,400 158,633,200 50 509.735 290 J 211,700 288 T/B 31,100 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 0 0 700 0 0 0 0 58.333 745 J 10,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 214 202 214 -2 2,800 567,800 7 142.667 212 J 100 202 B 9,900 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 520 394 494 74 1,300 540,800 4 247.000 494 T/J 3,200 394 B 3,700 494 PEGE Panca Global Kapital Tbk. --U9---2 130 155 124 148 18 8,000 1,207,700 12 319.751 146 J 400 125 B 2,300 495 PEHA Phapros Tbk. --U5---1 1,060 1,105 1,070 1,095 35 222,000 242,155,000 137 91.402 1,095 T/J 9,400 1,080 B 1,000 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 90 75 75 -7 233,900 17,662,000 46 93.750 75 T/J 47,200 0 B 0 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 214 204 202 202 -12 700 142,600 4 269.333 218 J 100 202 T/B 50,100 499 PICO Pelangi Indah Canindo Tbk --U3---2 346 366 322 322 -24 1,855,800 615,526,200 503 49.538 322 T/J 20,200 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 550 560 520 520 -30 280,800 150,169,500 116 101.463 535 J 7,700 520 T/B 2,100 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,911,500 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 0 100 235,000 1 975.144 2,350 T/J 9,400 2,300 B 100,000 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 123 128 0 3,600 443,300 5 102.400 128 T/J 27,400 123 B 1,111,800 505 PNBN Bank Pan Indonesia Tbk --M8K--1 835 840 810 825 -10 5,809,400 4,787,706,000 567 1,373.626 830 J 824,400 825 T/B 11,400 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 616,200 30,810,200 59 50.000 50 T/J 1,498,200 0 B 0 507 PNIN Paninvest Tbk. --U8---1 790 800 780 780 -10 28,300 22,327,000 24 829.434 790 J 11,800 780 T/B 13,100 508 PNLF Panin Financial Tbk. --M8K--1 185 191 186 190 5 37,423,200 7,050,970,500 1,414 205.361 191 J 520,300 190 T/B 97,500 509 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 53 53 51 53 0 73,900 3,797,500 19 39.259 53 T/J 25,300 52 B 1,800 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,200 1,120 1,185 -15 119,000 140,000,500 33 72.477 1,185 T/J 100 1,120 B 200 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,400 6,600 6,150 6,150 -250 207,000 1,299,035,000 415 1,000.000 6,300 J 1,200 6,100 B 1,000 513 POLU Golden Flower Tbk. --U4---2 715 720 710 720 5 1,400 1,002,000 6 250.000 890 J 1,500 885 B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 7,500 375,000 3 0.429 50 T/J 370,400 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---2 480 0 0 480 0 0 0 0 89.720 600 J 100 480 B 300 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 17,675,700 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 645 650 630 635 -10 410,200 261,492,500 193 42.333 645 J 72,500 630 B 41,500 519 PPRE PP Presisi Tbk. --U7---1 202 206 196 199 -3 17,316,800 3,449,135,900 3,428 46.279 199 T/J 30,200 198 B 19,200 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 4,119,300 205,965,000 151 108.108 50 T/J 37,538,500 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 162 162 162 -2 200 32,400 2 91.201 162 T/J 3,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 0 0 3,140 0 0 0 0 48.308 3,150 J 1,300 3,120 B 700 523 PRIM Royal Prima Tbk. --U9---2 268 300 268 268 0 21,500 5,845,800 28 53.600 268 T/J 175,600 262 B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 192 183 186 4 52,188,700 9,813,057,600 3,113 603.445 186 T/J 1,999,000 185 B 1,394,800 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 6,200 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 89 105 92 100 11 343,200 33,780,400 74 95.238 100 T/J 112,400 98 B 25,800 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,706,000 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 181 184 172 172 -9 996,300 180,259,900 64 127.407 177 J 365,400 172 T/B 96,000 529 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 530 PTIS Indo Straits Tbk. --U7---1 180 180 170 178 -2 8,900 1,590,000 5 18.737 180 J 900 176 B 3,000 531 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 532 PTPW Pratama Widya Tbk. --U7---2 905 920 890 920 15 2,389,000 2,150,491,500 468 141.538 925 J 164,800 920 T/B 101,600 533 PTRO Petrosea Tbk. --M2---1 1,370 1,400 1,345 1,360 -10 788,600 1,078,586,500 428 1,088.000 1,365 J 13,500 1,360 T/B 66,500 534 PTSN Sat Nusapersada Tbk --M4---1 179 181 169 178 -1 1,190,700 211,826,000 184 92.069 179 J 36,800 178 T/B 408,200 535 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---1 262 246 244 244 -18 500 122,200 3 30.433 248 J 200 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 95 101 90 93 -2 120,182,500 11,448,018,200 39,935 88.571 94 J 3,214,900 93 T/B 5,590,500 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 105 93 94 -3 10,975,800 1,088,142,000 903 31.333 95 J 6,400 94 T/B 1,333,800 539 PWON Pakuwon Jati Tbk. --M6B3-1 446 454 440 448 2 30,076,600 13,478,422,800 3,391 1,727.129 450 J 811,700 448 T/B 61,300 540 PYFA Pyridam Farma Tbk --U5---2 630 640 625 640 10 333,300 209,953,000 64 627.205 640 T/J 28,000 635 B 200,000 541 PZZA Sarimelati Kencana Tbk. --U9---1 855 875 855 860 5 224,200 192,657,500 174 78.182 865 J 9,900 860 T/B 46,900 542 RAJA Rukun Raharja Tbk. XDM7---1 108 111 106 106 -2 5,923,500 640,250,000 538 364.111 107 J 127,600 106 T/B 720,400 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 630 610 610 -15 6,317,500 3,899,671,000 970 381.250 615 J 891,200 610 T/B 32,100 544 RANC Supra Boga Lestari Tbk. --U9---1 374 368 368 368 -6 500 184,000 3 73.600 372 J 57,000 358 B 100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,137,100 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,470 0 0 4,470 0 0 0 0 235.487 4,700 J 300 4,530 B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 57 52 54 1 232,286,400 12,715,889,900 5,600 54.000 54 T/J 892,000 53 B 5,844,300 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 310 J 36,300 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 95 97 95 97 2 45,400 4,349,100 18 15.406 97 T/J 9,300 96 B 17,400 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 212 210 210 -14 16,800 3,534,800 16 86.048 212 J 6,600 210 T/B 15,100 551 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---2 456 458 454 456 0 429,100 196,178,400 151 279.755 456 T/J 52,000 454 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 246 246 0 2,100 518,600 2 1,924.883 244 J 5,200 242 B 100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 79,600 3,980,000 5 79.834 50 T/J 123,200 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 156 156 152 152 -4 18,600 2,839,000 15 152.000 152 T/J 8,100 150 B 1,000 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 1,047,200 1,246,296,500 109 468.627 1,195 T/J 124,000 1,190 B 12,300 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 169 166 166 166 -3 6,100 1,012,600 3 66.400 168 J 3,900 167 B 300 558 SAFE Steady Safe Tbk --U7---2 189 199 189 189 0 289,300 54,914,300 51 19.028 189 T/J 500 184 B 1,200 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 86 89 3 17,616,100 1,567,586,000 74 111.250 89 T/J 43,600 88 B 63,500 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 386 380 380 -2 26,700 10,198,400 12 316.667 380 T/J 37,900 378 B 71,500 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 1,750 1,750 1,750 0 100 175,000 1 700.000 1,740 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,504,000 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 100 103 -3 10,261,000 1,058,380,000 848 98.095 104 J 319,300 103 T/B 116,700 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,125 8,900 9,100 -25 4,800 43,447,500 15 5,870.968 9,125 J 200 8,950 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 566 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 10,500 525,000 3 27.536 50 T/J 1,348,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 91 98 90 98 7 75,800 6,859,100 36 65.417 98 T/J 1,000 92 B 300 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 680 680 -20 7,600 5,188,000 10 760.584 735 J 10,700 680 T/B 100 570 SFAN Surya Fajar Capital Tbk. --U9---2 815 875 800 875 60 30,700 25,314,500 55 465.426 875 T/J 700 850 B 21,500 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 80,400 176,752,000 26 94.017 2,200 T/J 1,733,400 2,190 B 3,900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,650 T/J 5,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 535 560 530 560 25 1,003,800 543,388,000 197 400.000 560 T/J 135,000 555 B 2,200 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,220 -10 3,552,000 4,347,439,000 1,949 210.345 1,220 T/J 510,200 1,215 B 110,500 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,325 5,200 5,225 0 72,800 380,047,500 138 59.342 5,225 T/J 500 5,200 B 30,600 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 258 240 252 14 16,379,700 4,094,872,200 1,292 22.909 252 T/J 552,700 250 B 112,100 578 SINI Singaraja Putra Tbk. --U3---2 545 545 510 535 -10 21,600 11,493,500 16 495.370 520 J 10,500 510 B 5,100 579 SIPD Sierad Produce Tbk. --U3---2 1,160 1,190 1,100 1,100 -60 10,800 11,898,000 9 1.222 1,185 J 200 1,100 T/B 1,400 580 SKBM Sekar Bumi Tbk. --U5---2 384 384 358 378 -6 3,900 1,408,200 10 328.696 358 J 1,100 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,555 B 200 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 478 496 490 490 12 258,300 127,127,600 30 70.000 492 J 1,400 490 T/B 31,200 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,150 5,325 5,100 5,100 -50 241,800 1,258,377,500 87 4,434.783 5,150 J 500 5,100 T/B 8,200 585 SMAR Smart Tbk. --U1---2 2,940 3,010 2,940 2,940 0 5,100 15,179,000 14 971.387 3,000 J 1,100 2,890 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 318 308 308 -6 3,586,300 1,115,202,400 625 55.000 310 J 180,600 308 T/B 35,000 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,020 990 995 0 120,300 120,501,500 93 1,201.691 1,000 J 2,600 995 T/B 26,300 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 88 88 88 1 2,000 176,000 2 11.149 90 J 600 86 B 10,900 589 SMDR Samudera Indonesia Tbk. --U7---1 165 168 165 165 0 150,900 25,168,500 59 662.172 167 J 77,100 165 T/B 19,600 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,500 9,650 9,500 9,575 75 2,607,900 24,959,105,000 1,614 3,331.825 9,575 T/J 186,100 9,525 B 2,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 179 177 179 0 2,300 411,300 5 92.746 179 T/J 325,500 176 B 200 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 16,150 16,150 0 200 3,230,000 2 1,203.903 16,150 T/J 100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 89 89 84 85 -4 20,400 1,793,000 6 198.858 85 T/J 25,600 84 B 2,200 594 SMRA Summarecon Agung Tbk. --M6K--1 665 665 645 660 -5 28,321,400 18,600,271,000 2,025 1,084.456 660 T/J 971,100 655 B 127,200 595 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 1,090 1,095 1,060 1,065 -25 3,265,000 3,517,928,000 973 2,844.627 1,070 J 22,900 1,065 T/B 19,800 597 SOCI Soechi Lines Tbk. --M7---1 128 131 127 128 0 7,195,600 927,547,900 429 23.273 128 T/J 57,900 127 B 270,200 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 6,900 6,425 6,425 -475 200 1,332,500 2 623.030 6,425 T/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 1,100 374 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 214 234 200 206 -8 7,600 1,526,800 11 124.848 206 T/J 1,200 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 272 260 268 -10 154,600 40,359,000 29 120.136 268 T/J 26,300 264 B 100 602 SPTO Surya Pertiwi Tbk. CDM9K--2 520 550 520 520 0 714,300 374,808,000 287 44.828 520 T/J 275,100 515 B 107,000 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 204 195 196 4 12,246,700 2,443,283,200 1,375 111.378 197 J 42,900 196 T/B 216,800 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 134 132 132 3 3,000 396,600 3 140.874 132 T/J 7,400 127 B 50,500 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 197 199 193 193 -4 30,174,800 5,902,302,300 2,185 80.417 194 J 970,100 193 T/B 1,349,700 606 SRSN Indo Acidatama Tbk --U3---1 56 56 53 54 -2 13,561,200 726,810,700 469 9.835 54 T/J 77,200 53 B 4,540,100 607 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,810 2,810 2,770 2,790 -20 221,800 617,583,000 157 50.727 2,790 T/J 2,600 2,780 B 12,500 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 392 396 384 388 -4 28,658,000 11,242,029,800 1,179 159.179 388 T/J 100 386 B 52,900 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 815 790 805 5 1,089,800 876,920,500 223 120.149 805 T/J 79,700 800 B 127,800 610 SSTM Sunson Textile Manufacture Tbk --U4---2 515 515 500 515 0 500 255,000 5 121.176 515 T/J 2,200 494 B 100 611 STAR Buana Artha Anugerah Tbk. --U4---1 136 136 133 135 -1 36,039,800 4,829,343,400 14 132.353 136 J 528,200 134 B 300 612 STTP Siantar Top Tbk. --U5---2 7,250 7,300 7,000 7,100 -150 4,100 29,605,000 9 4,195.474 7,500 J 100 7,100 T/B 5,000 613 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 11,635,000 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,800 J 200 4,520 B 100 616 SURE Super Energy Tbk. --U2---2 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 33,300 2,900 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 95 93 93 -1 2,655,100 250,333,700 124 58.125 93 T/J 53,000 92 B 32,500 618 TALF Tunas Alfin Tbk. --U3---2 262 244 244 244 -18 2,000 488,000 2 61.772 244 T/J 4,000 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 167 177 158 163 -4 27,300 4,327,000 15 93.143 160 J 500 157 B 85,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 72 72 0 10,134,200 741,509,900 628 657.835 73 J 34,800 72 T/B 2,149,000 621 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 1,500 75,000 1 8.929 50 T/J 117,338,800 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,165 1,105 1,120 -20 31,907,200 35,715,916,000 1,937 276.543 1,120 T/J 193,000 1,115 B 200,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 560 585 565 565 5 6,958,000 3,997,972,500 739 128.658 570 J 179,500 565 T/B 743,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 730 725 690 705 -25 3,900 2,755,500 17 100.000 710 J 100 705 T/B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,800 7,800 7,475 7,475 -325 1,200 9,142,500 11 733.188 7,875 J 600 7,500 B 700 627 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,125 5,000 5,050 50 11,007,300 55,757,950,000 8,218 3,659.420 5,050 T/J 7,500 5,025 B 138,900 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 95 96 -1 5,618,300 544,137,200 365 42.105 96 T/J 77,900 95 B 1,348,800 629 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---2 197 202 185 185 -12 1,349,300 257,655,300 381 115.625 187 J 1,000 185 T/B 81,100 631 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---2 162 175 160 160 -2 24,600 4,117,700 20 88.889 162 J 6,900 160 T/B 4,400 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 9,600 4,185,600 1 98.803 480 J 3,400 438 B 3,000 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,250 J 200 5,750 B 400 635 TGRA Terregra Asia Energy Tbk. --U7---1 68 70 64 69 1 1,796,500 122,150,600 194 34.500 70 J 105,100 69 T/B 38,600 636 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 40,100 8,020,000 2 100.000 210 J 10,900 200 T/B 59,600 637 TINS Timah Tbk. --M2K--1 605 625 595 625 20 25,487,800 15,621,943,500 2,290 319.371 630 J 2,068,400 625 T/B 698,800 638 TIRA Tira Austenite Tbk --U9---2 274 0 0 274 0 0 0 0 122.973 274 J 24,500 256 B 200 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 22,300 52 B 20,100 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,940 4,950 4,820 4,840 -100 4,764,500 23,194,446,000 3,129 299.249 4,850 J 36,500 4,840 T/B 74,500 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,300 3,180 3,200 -80 159,776,500 514,052,364,000 23,185 1,681.688 3,200 T/J 2,407,700 3,190 B 1,042,700 642 TMAS Temas Tbk. --M7---1 130 131 121 126 -4 12,815,400 1,599,414,200 527 289.802 126 T/J 2,800 123 B 31,300 643 TMPO Tempo Intimedia Tbk. --U9---2 140 165 140 149 9 17,900 2,577,000 18 51.761 149 T/J 600 148 B 1,200 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 206 202 197 197 -9 2,900 577,100 8 131.333 218 J 1,000 197 T/B 300 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 368 -2 14,300 5,269,600 11 77.656 370 J 542,200 362 B 1,000 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,000 800,000 4 80.475 50 T/J 21,176,800 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 310 320 308 316 6 7,021,100 2,202,155,000 659 113.577 318 J 69,700 316 T/B 6,400 648 TOTO Surya Toto Indonesia Tbk. --U3---2 224 224 220 222 -2 44,500 9,852,200 15 720.148 222 T/J 4,000 220 B 23,800 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,015 1,030 0 77,369,300 79,558,345,000 15,904 4,906.397 1,030 T/J 16,417,900 1,025 B 91,500 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,800 6,925 6,800 6,850 50 2,801,400 19,244,230,000 916 1,584.126 6,850 T/J 4,800 6,825 B 6,100 651 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 600 262 B 9,500 652 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 119 117 119 3 5,500 652,300 6 119.917 122 J 1,800 119 T/B 700 655 TRIN Perintis Triniti Properti Tbk. --U6---2 274 282 270 274 0 25,896,600 7,122,993,400 1,713 137.000 276 J 601,700 274 T/B 787,500 656 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. CDU4---2 248 248 232 232 -16 31,700 7,584,600 35 77.333 232 T/J 1,600 0 B 0 658 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 20,000 384 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 107 107 107 107 0 300,400 32,142,800 36 46.522 108 J 114,500 107 T/B 68,300 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 348 J 2,400 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,280 1,400 1,280 1,400 120 275,900 370,394,500 96 249.750 1,400 T/J 129,900 1,325 B 100 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,690 2,690 0 100 269,000 1 69.870 2,750 J 900 2,700 B 1,000 663 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,390 J 417,500 1,350 B 12,700 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,410 1,445 0 537,500 771,763,000 264 96.333 1,445 T/J 3,400 1,425 B 2,700 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,590 1,610 10 236,900 379,107,500 194 3,121.607 1,610 T/J 3,000 1,600 B 600 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,540 3,400 3,300 3,300 -240 2,500 8,350,000 2 122.219 3,520 J 100 3,300 T/B 2,100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 154 164 144 144 -10 18,500 2,727,500 21 3.574 154 J 1,000 144 T/B 3,000 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 60 61 1 737,700 44,747,200 68 2.897 62 J 542,300 61 T/B 600 669 UNTR United Tractors Tbk. --M9BX-1 17,850 17,500 16,850 16,900 -950 5,854,600 99,499,322,500 5,084 20,119.048 16,900 T/J 441,000 16,875 B 9,800 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,025 8,050 0 11,487,400 92,600,660,000 5,798 206,093.190 8,050 T/J 903,100 8,025 B 372,900 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,625 1,640 0 91,200 149,499,000 16 136.667 1,640 T/J 112,500 1,625 B 1,300 672 VICO Victoria Investama Tbk. --U8---1 89 89 86 89 0 60,900 5,248,900 5 71.200 89 T/J 34,900 86 B 50,000 673 VINS Victoria Insurance Tbk. --U8---2 112 117 111 113 1 54,300 6,051,400 56 107.619 113 T/J 25,800 111 B 6,800 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 4 16.667 50 T/J 33,021,900 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 200 210 198 198 -2 161,600 32,239,200 47 87.586 202 J 1,300 198 T/B 61,000 676 VRNA Verena Multi Finance Tbk. --U8---2 107 140 100 138 31 39,100 4,419,500 40 139.232 129 J 100 103 B 700 677 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 700 66 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 204 208 0 28,515,300 5,957,306,600 1,811 71.724 210 J 1,271,000 208 T/B 361,900 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 95 99 89 89 -6 3,273,500 304,963,600 444 38.852 89 T/J 43,400 0 B 0 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 610 J 100 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 141 167 142 154 13 45,945,500 7,157,319,100 3,739 23.692 155 J 175,200 154 T/B 615,400 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 683 WINS Wintermar Offshore Marine Tbk. --U7---1 93 96 90 92 -1 129,700 11,950,600 22 24.880 96 J 3,000 92 T/B 283,500 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 218 199 200 0 305,600 62,711,700 62 30.321 202 J 17,200 200 T/B 31,700 685 WOOD Integra Indocabinet Tbk. --M5K--1 366 376 354 364 -2 38,005,500 13,921,436,200 2,382 140.000 364 T/J 1,825,700 362 B 210,300 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 657,900 32,895,000 20 11.111 50 T/J 2,892,100 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 196 198 193 194 -2 61,208,900 11,975,504,000 2,157 39.592 195 J 542,100 194 T/B 1,605,100 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 745 755 730 735 -10 12,458,100 9,195,230,000 1,947 198.381 740 J 1,172,000 735 T/B 476,400 689 WTON Wijaya Karya Beton Tbk. --M3K--1 286 294 284 288 2 10,964,100 3,162,395,000 1,038 48.814 288 T/J 109,800 286 B 1,429,200 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 32,900 1,645,000 15 13.298 50 T/J 2,716,200 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 660 710 615 615 -45 1,300 809,500 5 112.844 615 T/J 27,500 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 163 156 153 156 -7 200 30,900 2 74.009 180 J 2,000 160 B 1,000 693 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 51 1 110,300 5,618,300 10 29.540 51 T/J 508,600 50 B 1,900 694 ZINC Kapuas Prima Coal Tbk. --U2---2 150 152 145 147 -3 88,773,400 13,257,536,500 1,541 524.045 147 T/J 307,900 146 B 2,202,000 695 ZONE Mega Perintis Tbk. --U4---2 412 414 408 408 -4 85,000 35,100,600 31 136.913 408 T/J 1,000 406 B 700 Total 4,786,984,100 4,725,755,970,500 533,612 5,502,502,200 149,327,600 Jakarta, 22 June 2020 Trading Division