List of Securities Quotation: Date: Tuesday, 23 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,650 8,925 8,675 8,825 175 1,839,800 16,248,382,500 1,498 716.921 8,825 T/J 9,700 8,800 B 27,600 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 1,970,900 98,547,300 84 87.719 51 J 2,056,700 50 T/B 3,916,300 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,000 5,750 5,750 -250 300 1,750,000 3 1,312.728 5,750 T/J 700 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,500 1,500 1,400 1,425 -75 2,400 3,508,000 12 38.000 1,430 J 900 1,425 T/B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,510 1,485 1,500 10 10,336,400 15,521,318,000 2,601 1,829.268 1,505 J 500 1,500 T/B 691,100 6 ACST Acset Indonusa Tbk. --U6---1 258 260 254 254 -4 470,700 119,971,800 97 10.667 254 T/J 66,700 252 B 229,600 7 ADES Akasha Wira International Tbk. --U5---2 855 860 840 845 -10 17,600 14,935,500 20 43.896 850 J 9,100 840 B 2,700 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 615 600 605 0 9,679,300 5,862,081,000 1,128 475.132 610 J 746,500 605 T/B 249,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,175 7,025 7,100 25 165,300 1,169,420,000 206 305.376 7,100 T/J 9,000 7,075 B 100 10 ADMG Polychem Indonesia Tbk --U3---1 106 108 102 104 -2 710,300 73,727,800 89 9.283 105 J 1,100 104 T/B 94,600 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,050 990 1,005 -25 80,075,000 80,763,147,000 9,601 91.364 1,010 J 435,000 1,005 T/B 7,283,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 486 J 25,800 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 496 505 482 500 4 1,152,300 575,859,800 117 45.455 505 J 18,200 500 T/B 552,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 127 122 123 -2 5,275,900 652,318,600 413 200.954 124 J 21,100 123 T/B 203,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 96 102 96 102 6 51,500 4,989,400 17 92.727 102 T/J 2,300 95 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 26,900 1,350,600 12 188.516 50 T/J 4,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,546,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,400 338 B 100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,570 2,490 2,510 -20 17,593,800 44,789,514,000 1,697 2,000.462 2,520 J 2,000 2,510 T/B 9,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 298 368 302 360 62 293,000 103,862,400 103 180.000 364 J 1,800 360 T/B 30,500 23 ALDO Alkindo Naratama Tbk. --U3---2 390 400 400 400 10 1,100 440,000 3 293.163 400 T/J 9,100 376 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 2,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 226 238 214 222 -4 118,600 25,782,800 21 34.154 222 T/J 7,400 216 B 200 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---2 266 278 258 258 -8 12,500 3,228,400 10 245.714 270 J 2,000 256 B 12,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 198 197 198 0 247,000 48,905,900 11 180.000 198 T/J 129,700 197 B 138,900 29 AMAR Bank Amar Indonesia Tbk. --U8---2 330 332 310 328 -2 18,000 5,832,000 23 188.506 326 J 500 312 B 1,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 200 3,100 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 312 312 312 0 800 249,600 3 243.750 312 T/J 2,900 296 B 2,000 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,975 1,980 0 475,200 938,521,500 10 104.211 1,980 T/J 20,600 1,975 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 780 785 -5 186,000 146,455,500 313 2,003.113 790 J 6,100 785 T/B 180,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 137,900 6,895,000 15 125.000 50 T/J 21,650,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 555 535 520 520 -35 20,100 10,478,500 10 43.333 555 J 4,700 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 590 595 -10 31,468,100 18,902,896,000 3,120 392.299 600 J 567,000 595 T/B 3,766,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 153 185 156 183 30 580,700 100,807,700 175 11.716 183 T/J 198,500 182 B 20,100 38 APIC Pacific Strategic Financial Tbk. --U8---2 890 890 865 870 -20 12,478,100 10,915,547,500 2,392 925.374 870 T/J 26,700 865 B 122,200 39 APII Arita Prima Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 91.818 190 J 1,700 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 108 116 111 116 8 15,600 1,809,100 8 96.667 120 J 200 116 T/B 7,800 41 APLN Agung Podomoro Land Tbk. --M6K--1 122 124 118 120 -2 13,046,400 1,570,736,300 664 32.877 121 J 364,500 120 T/B 589,700 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---2 570 570 540 570 0 10,300 5,866,000 5 38.000 575 J 30,100 545 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 695 565 605 0 11,100 6,351,000 23 256.356 605 T/J 101,200 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 382 382 376 380 -2 387,100 146,968,800 20 2,582.750 380 T/J 112,500 378 B 1,400 47 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 394 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 1,345 1,370 1,345 1,355 10 328,100 444,726,500 69 6,828.949 1,365 J 28,800 1,355 T/B 10,500 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 326 J 18,100 308 B 2,100 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 910 910 910 910 0 1,500 1,365,000 5 268.793 970 J 1,100 910 T/B 9,600 52 ASGR Astra Graphia Tbk. XDU9---1 695 695 685 695 0 237,500 163,534,000 108 144.095 695 T/J 10,100 690 B 7,200 53 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,900 10 29,490,500 144,595,538,000 5,735 3,504.080 4,910 J 9,500 4,900 T/B 870,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 139 139 139 9 100 13,900 1 92.667 135 J 3,100 123 B 5,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,090 1,085 1,085 0 13,100 14,247,000 16 2,009.259 1,085 T/J 1,700 1,080 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 412 426 384 384 -28 34,379,100 13,817,454,200 4,257 365.714 384 T/J 2,981,400 0 B 0 57 ASRI Alam Sutera Realty Tbk. --M6---1 135 138 128 131 -4 58,966,900 7,738,753,000 2,158 124.762 132 J 233,500 131 T/B 2,096,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,930 J 12,400 1,850 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 422 428 412 414 -8 13,030,400 5,462,572,400 499 106.154 414 T/J 548,500 412 B 852,300 60 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 780 J 1,800 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 885 925 870 870 -15 1,649,900 1,447,327,500 431 786.832 880 J 500 870 T/B 156,400 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 20,480,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,900 545,000 5 57.388 50 T/J 36,153,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 398 410 -2 35,100 14,266,800 14 302.282 410 T/J 3,500 402 B 5,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 58 59 1 62,300 3,615,300 15 23.600 58 J 65,500 57 B 300,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 895 895 -5 400 358,500 2 1,118.750 895 T/J 11,200 840 B 2,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 23,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,300 165,000 5 33.333 50 T/J 67,465,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 560 570 0 1,000 569,000 4 7,392.996 570 T/J 4,700 560 B 1,500 70 BAYU Bayu Buana Tbk --U9---2 1,035 1,025 1,025 1,025 -10 800 820,000 1 126.432 1,015 J 1,000 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,700 28,300 27,600 28,100 400 13,990,800 393,903,120,000 8,694 16,057.143 28,125 J 4,600 28,100 T/B 81,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 78 82 79 80 2 43,200 3,463,600 20 64.000 81 J 88,300 78 B 15,000 73 BBKP Bank Bukopin Tbk. --M8---1 192 194 188 189 -3 32,732,600 6,244,463,600 2,178 56.068 190 J 270,400 189 T/B 605,200 74 BBLD Buana Finance Tbk. --U8---2 412 0 0 412 0 0 0 0 163.736 410 J 300 384 B 4,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,190 1,235 1,190 1,220 30 7,700 9,285,000 12 88.406 1,195 J 700 1,115 B 2,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,470 4,320 4,380 -90 41,767,200 183,032,618,000 11,969 21.066 4,390 J 127,000 4,380 T/B 3,220,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,060 2,980 3,010 -50 171,421,500 516,171,213,000 23,068 3,440.000 3,020 J 332,700 3,010 T/B 16,025,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 343,200 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 140 144 138 141 1 3,024,900 424,587,100 817 117.500 141 T/J 186,000 140 B 2,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,100 1,115 1,065 1,085 -15 56,680,700 61,598,019,500 5,211 141.522 1,090 J 1,188,200 1,085 T/B 3,180,500 81 BBYB Bank Yudha Bhakti Tbk. CRU8---1 252 260 252 258 6 69,700 18,100,800 15 262.676 260 J 10,300 258 T/B 25,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 166 162 164 -1 243,200 39,778,700 49 465.090 164 T/J 15,200 163 B 23,000 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 0 200 10,000 1 45.455 50 T/J 2,432,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,750 2,680 2,750 20 892,400 2,427,970,000 419 1.553 2,760 J 52,400 2,740 B 24,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 232 230 232 0 451,400 104,146,800 62 68.235 234 J 55,500 232 T/B 63,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 7 217.306 50 T/J 750,913,700 0 B 0 88 BELL Trisula Textile Industries Tbk. CDU4---2 700 700 695 700 0 2,400 1,679,500 7 466.667 700 T/J 13,900 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 296 302 276 278 -18 6,223,500 1,765,852,600 286 264.762 278 T/J 10,300 276 B 50,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 129 120 126 -2 28,935,300 3,605,272,000 1,828 74.118 126 T/J 531,700 125 B 129,800 91 BFIN BFI Finance Indonesia Tbk. --M8---1 286 292 286 288 2 8,205,400 2,365,317,600 576 1,475.863 290 J 120,300 286 B 1,693,500 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 254,900 12,745,100 18 48.544 51 J 822,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 442 458 444 458 16 96,189,600 43,261,051,000 2,012 444.660 460 J 282,600 458 T/B 20,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 101,000 5,050,000 9 146.220 50 T/J 34,395,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 173 165 165 165 -8 2,800 462,000 1 16.500 183 J 3,100 166 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 1 12.286 50 T/J 311,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 960 965 950 960 0 211,400 201,342,000 42 542.385 960 T/J 41,000 950 B 100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 5 35.714 50 T/J 50,772,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 13,100 655,600 7 20.851 50 T/J 531,600 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,160 1,170 1,085 1,085 -75 1,918,900 2,141,140,500 619 16.692 1,100 J 1,500 1,085 T/B 207,400 101 BISI BISI International Tbk. --U1---1 850 850 840 850 0 44,000 37,373,500 24 425.000 855 J 4,000 840 B 12,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 780 765 775 0 4,211,700 3,259,331,500 703 129.167 775 T/J 175,100 770 B 193,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 505 -5 3,506,900 1,770,029,000 879 117.442 510 J 1,747,200 505 T/B 74,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 400 20,000 2 41.667 50 T/J 30,300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,031,800 251,590,000 96 3.455 50 T/J 133,808,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 66 71 2 9,500 673,300 6 162.919 70 J 2,100 69 B 2,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 142,063,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,790 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 510 515 -5 122,800 63,332,000 118 396.154 515 T/J 2,500 510 B 7,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 1,300 327,600 3 78.750 264 J 200 252 T/B 4,300 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,810 4,850 4,690 4,790 -20 47,505,200 226,043,149,000 9,710 1,443.349 4,800 J 25,200 4,790 T/B 15,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 19,200 998,400 3 10.400 53 J 600 52 T/B 800 113 BMTR Global Mediacom Tbk. --M9K--1 200 204 197 202 2 44,314,500 8,901,119,100 1,498 164.415 202 T/J 6,212,900 200 B 311,700 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 139,700 40,233,400 22 180.000 288 T/J 79,700 286 B 15,400 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,000 450,000 4 0.172 50 T/J 92,779,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 519,900 379,968,000 238 5.390 735 J 159,000 730 T/B 113,500 117 BNII Bank Maybank Indonesia Tbk. --U8---1 160 162 158 159 -1 157,900 25,141,000 36 1.894 160 J 34,600 158 B 100 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 22,122,900 28,043,249,000 347 13.828 1,270 T/J 1,028,200 1,265 B 3,052,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,425 1,425 1,395 1,400 -25 56,886,800 80,092,038,500 801 1,359.223 1,405 J 54,300 1,400 T/B 500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 165 174 1 97,000 16,152,900 32 99.429 173 J 2,000 166 B 300 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 74 78 -1 1,487,700 116,491,900 165 19.500 79 J 378,900 78 T/B 36,500 123 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 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 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 82 81 81 0 500 40,700 3 81.000 81 T/J 20,900 76 B 2,200 126 BRAM Indo Kordsa Tbk. XDU4---1 6,500 6,450 6,200 6,200 -300 500 3,125,000 4 241.297 6,450 J 4,100 6,200 T/B 1,600 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 12,643,200 3,869,249,600 1,554 60.000 308 J 864,900 306 T/B 368,600 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 50 0 113,807,800 5,738,121,300 2,311 7.874 50 T/J 25,356,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,230 1,170 1,170 1,170 -60 200 234,000 2 877.851 1,170 T/J 13,800 1,145 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,185 -40 50,730,600 61,294,809,000 7,561 463.379 1,190 J 72,900 1,185 T/B 339,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 785 790 760 770 -15 17,739,800 13,724,588,000 1,957 150.831 775 J 6,000 770 T/B 988,200 132 BSIM Bank Sinarmas Tbk. --U8---1 525 530 490 530 5 133,100 70,125,400 33 361.481 530 T/J 17,700 520 B 200 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,545 1,545 1,440 1,440 -105 15,000 21,777,000 21 73.846 1,445 J 100 0 B 0 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 6,994,900 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 152 152 142 142 -10 3,500 500,000 6 474.234 159 J 76,500 145 B 3,300 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,160 2,130 2,150 0 76,700 164,383,000 45 416.213 2,160 J 13,000 2,150 T/B 1,000 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,240 3,250 3,100 3,160 -80 10,311,800 32,876,185,000 4,456 324.103 3,170 J 2,800 3,160 T/B 26,000 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 745,800 63,501,100 48 46.068 86 J 151,400 85 T/B 115,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 800 785 785 -15 8,700 6,840,500 15 133.051 785 T/J 6,300 780 B 5,800 142 BULL Buana Lintas Lautan Tbk. --M7---1 280 294 278 286 6 79,755,100 22,878,510,200 4,037 27.968 286 T/J 410,300 284 B 277,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 336,900 16,845,000 55 2.902 50 T/J 1,471,385,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 60 55 55 -4 34,900 1,945,100 10 42.308 58 J 5,000 56 B 5,100 145 BVIC Bank Victoria International Tbk. --U8---1 69 70 68 70 1 151,700 10,507,000 28 66.192 70 T/J 57,400 69 B 20,000 146 BWPT Eagle High Plantations Tbk. --U1---1 94 101 93 95 1 119,863,500 11,686,365,700 3,229 20.777 95 T/J 3,040,000 94 B 2,738,200 147 BYAN Bayan Resources Tbk. --U2---1 12,525 14,450 12,600 12,600 75 3,300 46,617,500 9 217.241 12,600 T/J 10,600 12,525 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 26,900 1,345,100 14 29.762 50 T/J 149,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 212 204 208 -4 252,300 52,116,000 78 63.030 208 T/J 39,700 206 B 208,700 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 13,500 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 312 304 310 4 87,660,900 26,838,023,200 1,164 300.971 312 J 353,100 308 B 268,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 65,900 3,295,000 7 28.571 50 T/J 15,603,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 352 370 0 1,081,800 400,009,200 14 675.960 370 T/J 40,000 358 B 37,600 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 565 580 540 545 -20 5,169,800 2,878,212,500 828 155.714 550 J 3,600 545 T/B 500 155 CASS Cardig Aero Services Tbk. --U7---2 204 206 196 198 -6 3,041,300 607,252,400 529 49.500 199 J 13,800 198 T/B 157,900 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 193 189 192 1 10,267,000 1,966,432,900 1,276 120.000 192 T/J 15,300 189 B 1,900 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 268 274 260 262 -6 1,938,800 514,308,000 332 104.800 264 J 51,700 262 T/B 326,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,930 1,980 1,930 1,970 40 86,000 167,609,000 77 407.025 1,965 J 4,100 1,930 B 2,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 79 82 0 8,794,600 713,383,400 288 524.800 83 J 341,000 82 T/B 76,700 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 197 190 191 -9 1,731,400 329,130,700 45 14.946 196 J 100 191 T/B 18,100 161 CINT Chitose Internasional Tbk. --U5---2 260 258 246 248 -12 76,000 19,049,600 24 75.152 252 J 2,800 248 T/B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,400 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 500 26,000 1 43.333 52 T/J 22,100 51 B 46,300 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 1,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 458 466 450 460 2 7,869,400 3,619,424,600 775 2,000.000 460 T/J 3,300 458 B 3,000 167 CLPI Colorpak Indonesia Tbk. --U9---2 710 745 680 730 20 256,600 180,288,000 172 365.000 730 T/J 29,100 725 B 1,200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,620 1,490 1,490 -110 34,600 55,466,500 19 142.576 1,600 J 400 1,490 T/B 5,800 169 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 1,200 60,000 3 3.288 50 T/J 100,346,100 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---2 264 260 260 260 -4 25,100 6,526,000 2 472.727 256 J 900 246 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 870 0 0 870 0 0 0 0 439.394 865 J 100 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 10,739,200 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,750 5,500 5,600 -100 5,321,900 29,810,267,500 2,777 25,504.395 5,625 J 600 5,600 T/B 810,700 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 11,902,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,800 190,000 5 45.455 50 T/J 137,144,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 360 354 360 -20 206,600 74,344,000 5 181.667 380 J 3,400 356 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 778,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 200 202 190 202 2 10,800 2,157,600 17 103.061 202 T/J 49,700 199 B 3,500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 234 242 232 232 -2 1,289,300 302,648,200 249 185.600 234 J 152,300 232 T/B 727,600 182 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-1 690 690 645 645 -45 143,769,900 94,192,418,500 7,287 144.412 650 J 1,452,100 645 T/B 10,784,400 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,900 95,000 2 2.105 50 T/J 124,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 129 129 120 123 -6 23,708,800 2,946,149,200 1,788 120.588 123 T/J 435,200 122 B 600 186 DART Duta Anggada Realty Tbk. --U6---1 266 0 0 266 0 0 0 0 49.174 264 J 100 250 B 1,000 187 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 92 94 90 90 -2 1,923,000 175,455,100 342 60.000 92 J 151,900 90 T/B 1,888,600 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,815 1,815 -5 11,600 21,099,500 10 3,642.969 1,820 J 1,600 1,815 T/B 1,200 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 239,752,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 320 358 298 358 38 34,700 10,497,600 20 311.304 298 J 700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 23,561,800 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---1 194 195 192 194 0 937,200 180,586,400 153 33.806 194 T/J 84,200 193 B 10,100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,480 1,600 1,480 1,505 25 219,300 331,511,500 100 51.017 1,535 J 1,000 1,505 T/B 7,300 196 DKFT Central Omega Resources Tbk. --M2---2 93 94 91 93 0 1,189,700 109,863,000 151 238.890 93 T/J 82,700 92 B 132,900 197 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,850 4,980 0 5,900 28,716,000 12 29,768.665 4,980 T/J 10,100 4,830 B 1,100 198 DMAS Puradelta Lestari Tbk. --M6K--1 175 184 170 172 -3 35,788,500 6,270,642,900 2,315 81.905 172 T/J 2,457,600 171 B 996,400 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 171 182 160 176 5 164,434,700 28,350,476,200 10,845 76.522 176 T/J 2,659,500 175 B 10,706,100 200 DMND Diamond Food Indonesia Tbk. --U5---1 965 950 935 935 -30 108,300 101,664,500 71 102.186 945 J 9,100 935 T/B 12,900 201 DNAR Bank Oke Indonesia Tbk. --U8---1 156 210 157 166 10 5,500 995,500 21 150.909 208 J 300 171 B 25,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 7,200 22,896,000 6 2,793.419 3,180 T/J 13,000 3,150 B 5,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 144 145 136 140 -4 16,245,500 2,265,628,300 1,251 189.538 140 T/J 583,600 139 B 798,000 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 224 224 224 6 2,500 560,000 1 72.779 256 J 300 228 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 78 78 78 0 1,600 124,800 3 14.182 80 J 8,000 78 T/B 1,500 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 70 72 -2 224,900 16,141,900 59 40.977 72 T/J 10,200 71 B 69,900 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 386 376 380 0 1,387,300 528,147,200 158 102.703 382 J 24,100 380 T/B 120,500 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,675 19,250 19,250 19,250 -1,425 100 1,925,000 1 1,283.333 19,250 T/J 1,400 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 555 555 520 520 -35 3,301,100 1,735,349,500 802 102.970 520 T/J 181,900 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 2,190 2,200 2,190 2,190 0 12,700 27,814,000 10 806.121 2,220 J 400 2,180 B 2,200 212 DWGL Dwi Guna Laksana Tbk. --U9---2 248 258 250 256 8 2,200 552,600 7 170.667 256 T/J 4,700 248 B 1,500 213 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 50 -1 1,309,900 65,565,900 30 14.286 51 J 415,500 50 T/B 1,828,400 214 EAST Eastparc Hotel Tbk. --M9---2 53 55 53 54 1 3,464,000 187,382,300 99 40.602 55 J 562,600 54 T/B 101,100 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 660 665 0 12,100 8,036,500 6 16.420 665 T/J 95,300 0 B 0 216 EKAD Ekadharma International Tbk. --U3---1 995 1,000 990 995 0 74,600 74,285,000 102 2,525.894 1,000 J 54,100 995 T/B 47,300 217 ELSA Elnusa Tbk. --M2K--1 232 236 224 226 -6 60,079,300 13,751,786,200 2,711 56.500 228 J 5,199,500 226 T/B 8,618,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 51,000 2,550,000 4 10.308 50 T/J 730,940,200 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 202 186 202 2 12,100 2,442,600 3 80.800 202 T/J 97,400 200 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,700 4,540 4,540 -60 1,300 5,966,000 6 630.556 4,690 J 100 4,540 T/B 600 221 ENRG Energi Mega Persada Tbk. --U2---2 54 56 53 54 0 42,857,600 2,332,775,100 1,036 4.502 55 J 1,732,800 54 T/B 7,044,600 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 83 84 -2 32,748,500 2,764,711,600 1,281 22.703 84 T/J 777,800 83 B 10,642,500 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,880 1,835 1,850 100 4,700 8,750,500 15 1,294.349 1,850 T/J 300 1,765 B 400 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,290 1,230 1,250 -25 8,765,800 10,994,690,000 2,704 125.000 1,250 T/J 84,200 1,245 B 44,600 225 ERTX Eratex Djaja Tbk. --U4---2 128 135 135 135 7 200 27,000 2 57.298 133 J 200 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 173 166 170 4 4,052,000 691,076,500 604 104.294 170 T/J 3,800 169 B 233,200 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 157 161 158 160 3 471,900 75,416,500 90 297.891 160 T/J 75,400 159 B 1,800 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 88 94 0 335,000 30,864,700 61 78.333 95 J 50,000 94 T/B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 3,900 199,200 3 20.883 52 T/J 11,500 51 B 2,400 230 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 74 79 0 24,100 1,890,800 5 6.506 79 T/J 129,800 78 B 3,400 231 EXCL XL Axiata Tbk. XDM7BX-1 2,720 2,770 2,640 2,690 -30 7,044,600 19,089,861,000 1,455 136.520 2,700 J 300 2,690 T/B 13,800 232 FAST Fast Food Indonesia Tbk. --U9---2 940 950 935 940 0 87,800 82,433,500 36 2,956.626 950 J 20,800 940 T/B 34,400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,200 J 100 6,950 B 600 234 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 317,000 54,988,300 100 82.857 176 J 21,900 174 T/B 62,700 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 116 111 112 0 3,919,100 443,720,400 410 22.400 113 J 36,900 112 T/B 107,000 237 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 2,850 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 51 53 -1 17,300 919,000 27 51.961 54 J 44,300 52 B 5,000 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 124 130 122 123 -1 747,400 93,227,900 147 91.111 125 J 31,900 123 T/B 31,000 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 77 B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.727 50 T/J 4,539,300 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 94 94 91 91 -3 297,000 27,194,300 46 27.603 91 T/J 30,200 90 B 78,500 244 FREN Smartfren Telecom Tbk. --U7---1 105 106 101 101 -4 52,805,300 5,428,208,000 2,591 5.611 102 J 964,600 101 T/B 791,300 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 107 103 107 0 500 52,700 3 97.273 107 T/J 1,800 103 B 1,200 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 47.619 50 T/J 7,056,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 60 54 57 -1 631,400 36,251,900 80 35.625 57 T/J 1,800 56 B 172,800 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,505 1,505 1,505 -35 500 752,500 2 1,204.000 0 J 0 1,505 T/B 200 249 GEMA Gema Grahasarana Tbk. --U9---2 362 362 362 362 0 100 36,200 1 804.444 362 T/J 50,000 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 48,025 48,350 47,500 47,500 -525 741,300 35,505,897,500 2,416 1,853.659 47,900 J 100 47,500 T/B 131,300 252 GGRP Gunung Raja Paksi Tbk. --U3---2 264 264 250 260 -4 11,700 3,053,800 11 30.952 278 J 5,000 260 T/B 100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 1,670 1,670 1,670 -40 100 167,000 1 142.735 1,670 T/J 17,300 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 274 268 272 -2 9,093,400 2,465,419,000 1,164 36.564 272 T/J 1,026,300 270 B 1,564,000 255 GJTL Gajah Tunggal Tbk. --M4---1 390 398 376 378 -12 5,784,600 2,196,775,600 993 74.211 380 J 253,700 378 T/B 169,700 256 GLOB Global Teleshop Tbk. --U9---2 200 198 186 186 -14 2,900 546,300 7 16.174 186 T/J 35,200 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 320 330 308 330 10 155,100 49,033,600 49 146.018 330 T/J 170,600 308 B 1,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 87 85 86 0 2,260,600 194,983,700 214 21.500 87 J 381,200 86 T/B 220,800 259 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---2 208 200 200 200 -8 500 100,000 2 118.343 200 T/J 1,000 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 1,315 1,315 1,295 1,300 -15 383,600 500,393,000 113 101.167 1,300 T/J 800 1,290 B 37,500 263 GPRA Perdana Gapuraprima Tbk. --U6---1 52 61 52 61 9 23,532,500 1,362,284,400 1,112 26.313 62 J 331,000 61 T/B 448,800 264 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---2 104 118 97 117 13 8,200 802,600 6 9.413 115 J 4,900 114 B 100 266 GTBO Garda Tujuh Buana Tbk --U2---2 83 84 78 80 -3 5,000 400,300 15 69.565 80 T/J 3,200 79 B 900 267 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 88 90 1 167,000 14,968,100 18 36.000 90 T/J 605,900 89 B 50,200 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,028,300 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,175,800 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 1,000 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 635 575 610 -5 1,000 616,000 6 116.190 605 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 3,100 3,220 3,070 3,070 -30 829,900 2,601,157,000 441 82.973 3,170 J 7,800 3,070 T/B 176,500 274 HELI Jaya Trishindo Tbk. --U7---2 246 260 248 260 14 170,100 42,442,800 18 236.364 260 T/J 36,700 250 B 1,000 275 HERO Hero Supermarket Tbk. --U9---1 890 910 870 875 -15 27,700 24,222,000 13 1,826.417 890 J 2,000 875 T/B 2,900 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,130 3,160 20 27,800 87,635,000 40 967.367 3,160 T/J 14,900 3,140 B 100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 540 545 0 5,800 3,160,500 3 838.462 545 T/J 14,000 535 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 84 85 81 83 -1 27,314,700 2,260,508,400 1,041 36.087 83 T/J 618,900 82 B 638,500 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,725 1,735 1,680 1,690 -35 22,484,100 38,162,016,500 5,226 8,436.502 1,695 J 47,000 1,690 T/B 1,776,700 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 655 0 13,113,700 8,632,588,000 570 211.290 655 T/J 48,600 650 B 468,800 281 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 1,420,100 71,005,000 19 27.027 50 T/J 2,263,600 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 116 119 110 110 -6 35,748,600 4,034,386,200 2,405 104.762 111 J 125,000 110 T/B 473,900 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 228 234 -6 42,700 9,864,400 27 78.000 234 T/J 60,000 228 B 1,000 285 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,185 -10 195,100 231,561,000 151 22.788 1,190 J 500 1,185 T/B 13,700 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 72,161,500 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 350 J 3,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,100 9,150 8,925 8,925 -175 12,104,800 109,061,282,500 6,065 330.862 8,950 J 18,300 8,925 T/B 156,400 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 60 57 57 0 327,800 18,853,900 33 109.413 57 T/J 4,300 56 B 10,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 238 238 222 232 -6 202,500 46,178,000 35 18.125 232 T/J 34,100 222 B 300 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 160 0 27,100 4,312,000 15 152.381 160 T/J 39,300 157 B 4,000 293 IFSH Ifishdeco Tbk. --U2---2 274 276 276 276 2 10,800 2,980,800 6 62.727 286 J 1,200 276 T/B 100 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 252 250 246 248 -4 77,600 19,237,600 17 162.092 250 J 6,100 248 T/B 12,000 295 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 0 0 50 0 0 0 0 14.286 50 J 10,735,000 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 486 535 484 530 44 11,522,600 5,890,166,200 2,454 441.667 530 T/J 380,700 525 B 609,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 244 230 230 230 -14 2,000 460,000 1 20.858 244 J 7,100 230 T/B 2,900 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 635 650 620 630 -5 500,700 316,633,500 143 84.578 635 J 38,800 630 T/B 178,300 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 176 178 174 178 2 309,400 54,320,600 61 35.600 178 T/J 5,000 176 B 10,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,175 1,180 1,175 1,180 5 617,900 727,999,000 43 310.526 1,180 T/J 30,900 1,175 B 7,100 302 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 970 995 -15 2,425,300 2,410,124,000 795 398.000 995 T/J 25,900 990 B 20,500 303 INAI Indal Aluminium Industry Tbk. --U3---2 342 352 350 352 10 1,300 455,600 3 128.514 376 J 200 352 T/B 800 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,800 140,000 28 40.650 50 T/J 883,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 352 356 342 356 4 400 140,600 4 38.504 356 T/J 5,200 344 B 1,400 306 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,900 2,790 2,830 -30 9,411,900 26,613,921,000 2,174 1,155.102 2,830 T/J 375,200 2,820 B 50,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,575 6,425 6,425 -150 6,372,400 41,225,257,500 4,146 1,099.813 6,450 J 19,500 6,425 T/B 299,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 113 118 106 111 -2 248,400 27,556,200 39 100.909 114 J 112,600 111 T/B 233,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,270 2,300 0 1,800 4,134,000 7 309.768 2,300 T/J 1,800 2,160 B 3,200 310 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 4,100 7,936,500 3 181.875 1,940 T/J 400 1,935 B 6,500 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 3,700 185,000 7 4.000 51 J 1,800 50 T/B 1,000 312 INDY Indika Energy Tbk. --M2K--1 685 685 655 665 -20 9,443,800 6,316,722,500 1,325 22.542 670 J 208,400 665 T/B 229,100 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,625 5,650 5,500 5,500 -125 1,427,400 7,912,755,000 1,168 283.407 5,525 J 12,800 5,500 T/B 59,000 314 INOV Inocycle Technology Group Tbk. --M3---2 296 310 286 296 0 52,700 15,528,800 15 118.400 296 T/J 3,900 288 B 2,000 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 226,300 11,325,600 24 0.286 51 J 194,000 50 T/B 134,400 316 INPP Indonesian Paradise Property Tbk. XDU9---2 685 665 650 650 -35 26,700 17,491,000 17 619.048 655 J 2,800 650 T/B 1,600 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,945 1,785 1,820 -95 591,600 1,118,654,000 42 659.420 1,820 T/J 2,000 1,790 B 3,700 318 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 300 246,000 1 8.325 820 T/J 5,400 765 B 1,300 319 INTA Intraco Penta Tbk. --U9---2 260 254 244 254 -6 1,900 481,400 7 179.049 254 T/J 9,300 244 B 2,900 320 INTD Inter Delta Tbk --U9---2 179 179 167 172 -7 25,100 4,270,700 10 52.971 172 T/J 5,800 168 B 500 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,450 12,025 12,075 -325 2,202,300 26,780,920,000 2,303 483.000 12,075 T/J 108,900 12,050 B 19,900 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 462 480 452 476 14 8,162,100 3,832,034,800 2,837 29.024 478 J 206,600 476 T/B 164,900 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 210 199 206 6 84,000 16,998,100 52 54.211 206 T/J 47,000 204 B 10,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 75 74 75 0 21,600 1,603,700 20 35.714 75 T/J 37,400 74 B 70,200 325 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 386 0 17,630,100 6,802,608,200 17,011 160.833 386 T/J 582,800 384 B 317,700 326 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 540 5 4,242,300 2,285,096,500 665 144.385 540 T/J 110,100 535 B 57,700 327 ISAT Indosat Tbk. --M7K--1 2,500 2,510 2,390 2,400 -100 5,954,500 14,495,828,000 2,086 171.429 2,420 J 24,600 2,400 T/B 48,500 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 127 127 -4 2,989,900 385,964,000 262 43.051 129 J 9,800 127 T/B 159,500 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,700 1,745 1,600 1,675 -25 139,200 233,652,500 230 761.364 1,695 J 100 1,675 T/B 6,000 330 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 7,475 7,575 7,400 7,400 -75 3,283,100 24,493,980,000 3,060 52.857 7,425 J 5,200 7,400 T/B 292,800 332 JAST Jasnita Telekomindo Tbk. --U7---2 121 124 115 115 -6 31,986,000 3,829,294,600 1,670 46.748 117 J 16,200 115 T/B 136,900 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 70 70 70 -5 1,000 70,000 3 14.000 74 J 98,000 0 B 0 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 62 55 60 1 126,400 7,707,400 22 20.833 61 J 93,000 60 T/B 7,500 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,900 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 184,657,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 0 0 460 0 0 0 0 260.934 510 J 100 450 B 3,500 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 420 376 420 44 1,600 606,000 5 347.633 384 J 12,000 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 197 0 0 197 0 0 0 0 140.714 196 J 9,900 184 B 20,000 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,230 1,230 1,195 1,220 -10 17,498,100 21,172,661,500 3,337 333.516 1,220 T/J 271,500 1,215 B 39,100 342 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 410 -2 1,356,600 556,008,800 226 394.231 410 T/J 10,200 408 B 79,700 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 80 78 79 -1 2,511,200 198,043,200 268 39.500 80 J 1,142,800 79 T/B 3,400 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,200 4,290 4,170 4,280 80 5,504,500 23,319,224,000 2,139 252.388 4,280 T/J 23,100 4,270 B 2,700 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 1,300 1,293,500 2 214.292 1,000 J 1,800 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 770 765 765 0 2,017,200 1,543,165,500 36 1,700.000 770 J 30,100 765 T/B 493,700 347 KAEF Kimia Farma Tbk. --M5---1 1,155 1,160 1,125 1,140 -15 2,623,000 2,988,372,000 835 1,140.000 1,145 J 15,900 1,140 T/B 500 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 100 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 82,100 4,105,000 5 33.333 50 T/J 584,200 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 346 368 346 362 16 25,268,000 9,026,309,000 3,289 362.000 362 T/J 155,900 360 B 236,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 390 400 386 400 10 2,990,700 1,183,267,600 386 48.603 400 T/J 70,200 392 B 400 352 KBLM Kabelindo Murni Tbk. XDU4---2 230 246 214 224 -6 4,387,400 961,657,200 575 7.467 224 T/J 77,100 222 B 19,600 353 KBLV First Media Tbk. --U9---2 370 390 370 388 18 1,600 610,200 3 103.208 388 T/J 5,400 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---2 745 760 735 735 -10 57,400 42,263,500 23 183.750 735 T/J 2,000 730 B 9,300 356 KEEN Kencana Energi Lestari Tbk. --M7---1 346 350 322 340 -6 2,075,200 690,722,800 128 85.859 340 T/J 12,700 326 B 2,500 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 78,500 67,346,500 37 114.000 855 T/J 1,300 850 B 35,900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 464,800 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 162 162 153 162 0 500 80,100 3 34.394 194 J 500 162 T/B 600 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 142 143 -1 1,501,500 215,778,500 148 4.961 144 J 97,300 143 T/B 130,000 361 KINO Kino Indonesia Tbk. --M5---1 3,430 3,440 3,410 3,410 -20 843,000 2,890,677,000 104 89.737 3,410 T/J 6,300 3,400 B 22,900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 67.333 234 J 2,200 202 B 600 363 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---1 224 218 210 210 -14 40,100 8,445,400 19 736.842 210 T/J 75,700 0 B 0 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,470 1,430 1,435 -35 12,054,700 17,396,748,500 3,320 13,995.904 1,450 J 16,100 1,435 T/B 79,400 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 8,000 1,904,000 2 51.965 240 J 60,000 238 T/B 72,000 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 89 90 -1 151,100 13,624,400 57 22.500 90 T/J 62,400 89 B 247,600 368 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---2 486 0 0 486 0 0 0 0 102.316 480 J 1,900 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 31,200 17,073,500 18 139.241 550 T/J 300 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 640 660 640 650 10 8,693,700 5,631,120,500 430 325.000 650 T/J 6,400 640 B 190,400 372 KPAL Steadfast Marine Tbk. --U4---1 76 76 71 74 -2 2,002,200 149,238,100 160 64.348 74 T/J 49,500 73 B 90,700 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 4,100 205,000 5 29.762 50 T/J 153,800 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 6,049,000 686,610,400 7,076 243.152 113 T/J 153,900 112 B 589,200 375 KRAH Grand Kartech Tbk. --U4---2 498 498 498 498 0 100 49,800 1 181.091 468 J 1,000 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 284 270 272 -12 47,039,400 12,884,141,400 4,263 33.816 274 J 1,495,300 272 T/B 2,384,300 377 KREN Kresna Graha Investama Tbk. --U9---1 149 161 139 156 7 138,552,300 21,582,690,000 6,600 1,622.971 157 J 1,967,400 156 T/B 1,758,000 378 LAND Trimitra Propertindo Tbk. --U6---2 276 296 262 270 -6 68,800 19,977,200 35 69.231 270 T/J 100 264 B 5,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,952,500 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 372 362 372 2 23,300 8,588,000 5 178.846 366 J 100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 30,561,600 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,650 7,000 6,200 7,000 350 298,400 1,974,382,500 38 115.702 7,000 T/J 2,000 0 B 0 384 LINK Link Net Tbk. XDM9---1 2,390 2,400 2,360 2,360 -30 712,700 1,688,050,000 379 147.500 2,370 J 11,500 2,360 T/B 54,300 385 LION Lion Metal Works Tbk. --U3---1 310 298 290 298 -12 75,300 21,964,000 21 186.636 298 T/J 600 290 B 1,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 70 73 66 71 1 10,415,500 706,596,600 618 22.314 72 J 176,500 71 T/B 658,100 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 81 83 -2 20,300 1,645,000 7 12.111 83 T/J 5,500 80 B 6,400 388 LMSH Lionmesh Prima Tbk. --U3---2 308 308 292 292 -16 400 121,600 2 40.556 306 J 100 290 B 100 389 LPCK Lippo Cikarang Tbk --U6---1 755 770 740 755 0 340,800 258,016,500 186 85.124 760 J 5,000 755 T/B 153,200 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,950 3,950 3,950 100 100 395,000 1 177.528 3,980 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 199 199 199 199 0 2,400 477,600 3 90.772 199 T/J 278,100 198 B 2,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 180 182 171 171 -9 7,738,600 1,357,267,300 846 55.219 173 J 4,000 171 T/B 1,481,900 393 LPLI Star Pacific Tbk --U9---2 78 77 73 73 -5 5,400 394,600 6 2.252 76 J 100 73 T/B 24,700 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,655 1,550 1,605 25 18,836,900 30,475,772,000 4,277 36.369 1,610 J 41,200 1,605 T/B 1,069,800 395 LPPS Lippo Securities Tbk. --U8---2 85 95 83 89 4 30,500 2,560,000 15 6.045 89 T/J 30,000 83 B 200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 150 J 83,000 130 B 2,200 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 865 895 850 875 10 58,572,100 51,370,205,500 4,834 225.806 875 T/J 832,300 870 B 542,700 398 LTLS Lautan Luas Tbk. XDU9---1 438 454 438 438 0 29,000 12,914,000 53 154.831 438 T/J 200 436 B 3,300 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 312 304 308 0 410,200 126,500,200 77 107.692 308 T/J 13,600 306 B 5,800 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 47,148,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 595 600 585 590 -5 7,020,600 4,138,457,000 959 335.227 595 J 386,000 590 T/B 53,300 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 27,200 1,360,000 3 6.835 50 T/J 1,256,659,400 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 2,580 2,640 2,560 2,600 20 4,211,400 10,942,584,000 716 123.810 2,600 T/J 496,900 2,590 B 7,700 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 3,500 1,535 B 200 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 765 785 10 7,050,400 5,479,653,500 1,905 1,259.729 790 J 978,500 785 T/B 785,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 90 93 84 84 -6 399,900 33,780,800 94 112.000 87 J 15,100 84 T/B 5,300 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 460 446 460 12 3,301,100 1,488,044,800 260 920.000 462 J 156,400 460 T/B 123,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 545 680 545 570 25 6,500 3,754,000 12 405.290 570 T/J 9,400 520 B 100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 6,200 6,175 6,200 -425 300 1,857,500 3 2,818.989 7,925 J 100 6,200 T/B 200 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,755 1,570 1,730 175 460,700 765,399,500 359 133.077 1,730 T/J 2,000 1,725 B 1,700 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 318 314 316 0 377,000 119,215,200 62 19.750 318 J 75,300 316 T/B 38,000 414 MBTO Martina Berto Tbk. --U5---1 60 63 60 60 0 400 24,900 4 8.108 63 J 26,600 60 T/B 2,100 415 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,405 1,360 1,365 5 885,000 1,217,221,500 205 98.556 1,390 J 14,300 1,365 T/B 16,500 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 129 135 126 135 6 13,312,900 1,764,209,000 571 121.085 136 J 358,300 135 T/B 368,600 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,151,200 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,410 1,360 1,365 0 117,454,700 161,440,141,000 8,046 355.940 1,365 T/J 1,300 1,360 B 2,252,100 419 MDKI Emdeki Utama Tbk. --U3---2 138 142 135 138 0 28,600 3,913,000 24 32.295 138 T/J 12,400 135 B 3,200 420 MDLN Modernland Realty Tbk. --M6---1 73 73 68 70 -3 61,691,400 4,308,859,700 1,186 20.774 70 T/J 1,725,600 69 B 6,995,400 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 200 10,000 1 8.039 50 T/J 85,817,200 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 474 480 466 470 -4 43,263,500 20,514,167,600 2,998 827.800 472 J 435,100 470 T/B 1,985,000 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 11,000 68,200,000 7 4,519.346 6,475 J 100 6,200 T/B 8,200 424 MERK Merck Tbk. --U5---2 2,730 2,730 2,690 2,730 0 8,200 22,274,000 21 7,198.038 2,730 T/J 1,000 2,720 B 20,700 425 META Nusantara Infrastructure Tbk. --U7---1 111 115 111 112 1 157,100 17,535,900 43 33.931 112 T/J 182,200 110 B 9,800 426 MFIN Mandala Multifinance Tbk. --U8---2 875 860 830 855 -20 19,800 16,818,000 13 876.923 855 T/J 1,500 820 B 5,600 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 494 505 484 486 -8 1,600 784,700 13 243.000 500 J 100 490 B 400 428 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--1 690 690 680 680 -10 2,464,200 1,691,456,000 173 302.222 680 T/J 130,400 675 B 24,100 430 MICE Multi Indocitra Tbk. --U9---2 290 306 302 304 14 800 242,400 4 62.041 302 J 1,000 292 B 500 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,450 1,450 0 500 725,000 1 527.273 1,475 J 200 0 B 0 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,340 2,260 2,300 0 3,927,000 9,005,451,000 1,094 135.415 2,300 T/J 77,100 2,290 B 1,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 238.095 50 T/J 2,120,500 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 300 15,000 2 22.062 50 T/J 5,284,600 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 0 500 25,000 1 125.000 50 T/J 13,728,800 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 15,800 15,800 15,800 -25 100 1,580,000 1 752.381 15,800 T/J 6,200 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,400 10,550 0 64,600 683,945,000 54 67,197.452 10,575 J 2,000 10,500 B 600 439 MLIA Mulia Industrindo Tbk --U3---2 560 575 525 525 -35 5,275,000 2,920,839,500 406 87.683 530 J 72,600 525 T/B 36,700 440 MLPL Multipolar Tbk. --M9---1 56 56 54 55 -1 2,455,300 133,520,500 102 6.309 55 T/J 950,600 54 B 12,000 441 MLPT Multipolar Technology Tbk. XDU9---1 720 670 670 670 -50 352,600 236,242,000 264 139.583 670 T/J 833,000 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 200 204 196 198 -2 768,700 153,676,700 80 33.846 199 J 181,500 198 T/B 181,200 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 995 965 980 5 79,586,900 78,199,741,500 8,504 108.889 985 J 1,213,600 980 T/B 3,069,800 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,060 1,050 1,050 -40 28,100 29,664,000 8 181.034 1,050 T/J 900 1,035 B 5,000 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 488 496 476 478 -10 2,669,900 1,286,380,200 853 31.867 480 J 72,600 478 T/B 122,200 446 MPOW Megapower Makmur Tbk. --U7---2 62 65 58 60 -2 65,600 3,858,000 45 30.000 60 T/J 76,100 58 B 2,000 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 118 119 -1 431,100 51,557,100 107 50.032 119 T/J 2,100 118 B 174,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 880 840 880 -20 300 256,000 2 800.000 860 J 2,100 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 130 125 125 0 2,000 257,500 4 19.231 130 J 57,500 126 B 200 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,225 J 40,000 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 288 290 280 286 -2 787,800 224,008,000 174 57.200 286 T/J 27,400 284 B 1,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 99,400 930 B 100 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,360 1,305 1,305 -25 406,800 536,852,000 453 2,349.320 1,325 J 2,000 1,305 T/B 22,800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 89,119,600 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 10,000 392 B 1,200 456 MTPS Meta Epsi Tbk. --U7---2 150 149 140 140 -10 170,100 24,076,800 56 43.750 142 J 2,100 140 T/B 11,300 457 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 56.374 218 J 1,300 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 70,800 3,540,300 10 50.000 51 J 31,600 50 T/B 216,600 460 MYOH Samindo Resources Tbk. --U2---1 1,150 1,080 1,070 1,070 -80 830,800 889,000,000 157 127.445 1,070 T/J 112,200 0 B 0 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,310 2,250 2,290 -10 4,387,900 9,970,457,000 1,178 11,455.728 2,300 J 76,500 2,290 T/B 101,900 462 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 2,000 50 B 12,500 465 NASA Ayana Land International Tbk. --U9---2 174 200 163 163 -11 127,400 21,980,100 75 158.252 169 J 4,200 163 T/B 3,700 466 NATO Nusantara Properti Internasional Tbk. --U9---2 368 374 344 344 -24 4,279,000 1,488,725,400 1,156 333.981 344 T/J 325,200 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 132 138 0 3,200 431,000 4 82.143 138 T/J 36,400 134 B 500 468 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,830 1,725 1,775 -75 1,343,100 2,393,530,500 228 95.946 1,775 T/J 20,800 1,770 B 400 469 NICK Charnic Capital Tbk. --U9---2 316 318 294 318 2 400 124,000 4 159.000 316 J 9,800 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 498 482 484 2 635,100 307,825,600 184 148.923 488 J 7,000 484 T/B 27,400 471 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---2 139 149 137 137 -2 2,900 402,600 16 130.476 137 T/J 11,600 133 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 7,800 5,617,000 13 866.415 720 J 100 715 T/B 7,700 474 NOBU Bank Nationalnobu Tbk. --U8---1 805 845 805 805 0 500 412,500 5 214.667 820 J 200 805 T/B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 342 348 0 15,700 5,462,400 7 40.941 348 T/J 4,600 342 B 10,400 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 97,973,500 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 248 238 232 232 -16 66,000 15,517,600 34 105.455 238 J 2,700 232 T/B 500 478 OASA Protech Mitra Perkasa Tbk. --U7---2 384 0 0 384 0 0 0 0 202.105 386 J 3,300 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 200 J 1,700 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 86 82 83 0 5,220,300 436,922,100 213 207.661 83 T/J 190,800 82 B 431,800 481 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---2 109 110 107 108 -1 1,177,200 126,937,100 186 80.000 108 T/J 222,700 107 B 85,500 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,363,400 0 B 0 484 PALM Provident Agro Tbk. --U1---2 195 200 195 197 2 110,600 22,061,100 14 53.844 200 J 421,400 197 T/B 7,300 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 77 71 75 1 2,356,300 176,106,500 399 75.000 75 T/J 812,500 74 B 90,000 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 61 57 60 -1 27,200 1,597,600 18 55.556 60 T/J 100 59 B 1,000 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 92 93 -1 1,433,900 132,690,400 184 55.799 93 T/J 190,400 92 B 481,200 488 PANS Panin Sekuritas Tbk. --U8---1 895 905 895 895 0 131,200 117,928,500 43 650.909 900 J 2,200 895 T/B 9,900 489 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 855 865 5 51,800 44,912,500 61 101.765 865 T/J 1,800 855 B 7,900 490 PBRX Pan Brothers Tbk. --M4---1 288 298 286 286 -2 2,635,900 760,003,000 53 506.195 286 T/J 10,400 284 B 200 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 655 655 655 -45 200 131,000 2 54.583 655 T/J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 216 216 216 2 800 172,800 5 144.000 216 T/J 4,500 202 B 200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 494 460 460 460 -34 300 138,000 2 230.000 460 T/J 6,400 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 148 138 138 138 -10 7,200 993,600 4 298.146 138 T/J 9,500 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,095 1,150 1,095 1,110 15 245,900 272,649,500 90 92.654 1,115 J 200 1,110 T/B 21,700 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,060 1,100 1,040 1,095 35 108,966,000 116,876,758,000 6,939 365.000 1,095 T/J 797,100 1,090 B 2,649,100 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 75 79 75 77 2 31,700 2,427,300 25 96.250 77 T/J 7,500 76 B 200 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 202 200 200 200 -2 20,200 4,040,000 4 266.667 220 J 50,000 200 T/B 500 499 PICO Pelangi Indah Canindo Tbk --U3---2 322 352 300 300 -22 511,400 162,024,600 282 46.154 300 T/J 400 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 540 515 535 15 277,900 146,698,500 708 104.390 540 J 13,200 535 T/B 16,400 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,700 85,000 1 12.500 50 T/J 1,519,900 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 2,300 2,300 -50 13,000 30,445,000 4 954.396 2,440 J 200 2,340 B 100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 128 128 0 300 38,400 2 102.400 128 T/J 71,000 124 B 15,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 825 825 810 820 -5 3,429,300 2,800,276,000 398 1,365.301 820 T/J 54,300 815 B 292,700 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 31,200 1,560,000 6 50.000 50 T/J 2,985,200 0 B 0 507 PNIN Paninvest Tbk. --U8---1 780 805 775 785 5 28,500 22,362,500 38 834.751 795 J 500 780 B 11,700 508 PNLF Panin Financial Tbk. --M8K--1 190 193 186 191 1 20,796,300 3,938,331,500 3,114 206.442 191 T/J 1,921,500 190 B 1,500,200 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 510 J 1,000 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 53 53 50 51 -2 148,000 7,487,700 35 37.778 51 T/J 6,000 50 B 909,400 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,185 1,105 1,170 -15 2,800 3,251,500 23 71.560 1,175 J 4,900 1,160 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,150 6,350 6,050 6,175 25 51,100 316,287,500 163 1,004.065 6,150 J 1,300 6,100 B 100 513 POLU Golden Flower Tbk. --U4---2 720 895 675 820 100 3,900 3,208,000 13 284.722 820 T/J 900 705 B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 2,700 135,000 2 0.429 50 T/J 921,400 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---2 480 480 480 480 0 100 48,000 1 89.720 480 T/J 400 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 50,100 2,505,000 2 33.333 50 T/J 16,801,400 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 635 635 615 625 -10 781,400 486,680,500 259 41.667 625 T/J 34,900 620 B 138,200 519 PPRE PP Presisi Tbk. --U7---1 199 199 194 196 -3 13,963,200 2,746,295,300 2,411 45.581 196 T/J 15,800 195 B 3,400 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,625,500 131,275,000 162 108.108 50 T/J 48,048,200 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 162 161 161 161 -1 400 64,400 2 90.638 161 T/J 18,700 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,240 3,120 3,200 60 34,500 108,403,000 15 49.231 3,200 T/J 8,700 3,160 B 500 523 PRIM Royal Prima Tbk. --U9---2 268 288 262 286 18 501,300 134,357,000 8 57.200 286 T/J 10,600 266 B 1,700 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 189 182 182 -4 14,334,300 2,654,410,000 1,122 590.468 183 J 223,100 182 T/B 378,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 2,200 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 100 101 94 100 0 299,800 29,291,900 48 95.238 100 T/J 600 99 B 8,100 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 2,500 125,000 1 59.494 50 T/J 33,741,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 172 180 165 166 -6 343,600 58,351,700 49 122.963 171 J 10,000 166 T/B 187,600 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,130 2,160 2,030 2,080 -50 156,000,400 325,366,089,000 28,414 1,808.696 2,090 J 1,085,900 2,080 T/B 4,975,200 530 PTIS Indo Straits Tbk. --U7---1 178 195 178 178 0 15,800 2,828,400 6 18.737 193 J 900 178 T/B 100 531 PTPP PP (Persero) Tbk. XDM6XX-1 840 855 825 835 -5 15,706,900 13,158,236,000 2,379 156.955 840 J 687,900 835 T/B 465,200 532 PTPW Pratama Widya Tbk. --U7---2 920 990 920 990 70 3,591,600 3,466,159,500 653 152.308 995 J 170,500 990 T/B 8,600 533 PTRO Petrosea Tbk. --M2---1 1,360 1,365 1,340 1,345 -15 394,500 532,601,000 176 1,076.000 1,350 J 4,600 1,345 T/B 42,700 534 PTSN Sat Nusapersada Tbk --M4---1 178 180 168 177 -1 1,005,900 179,682,000 129 91.552 178 J 5,000 177 T/B 178,900 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,000 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 244 260 260 260 16 100 26,000 1 32.429 260 T/J 13,000 244 B 100 537 PURA Putra Rajawali Kencana Tbk. --U7---2 93 99 93 97 4 62,067,800 6,005,647,900 38,043 92.381 97 T/J 2,686,900 96 B 9,890,100 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 95 88 94 0 1,706,800 159,557,700 450 31.333 94 T/J 10,900 93 B 5,100 539 PWON Pakuwon Jati Tbk. --M6B3-1 448 450 430 436 -12 101,055,000 44,261,427,600 5,690 1,680.867 438 J 447,800 436 T/B 336,100 540 PYFA Pyridam Farma Tbk --U5---2 640 655 635 645 5 292,700 188,508,000 65 632.105 645 T/J 74,100 640 B 8,800 541 PZZA Sarimelati Kencana Tbk. CDU9---1 860 920 870 900 40 1,683,600 1,509,122,500 835 81.818 900 T/J 142,100 895 B 3,100 542 RAJA Rukun Raharja Tbk. XDM7---1 106 115 106 110 4 39,839,900 4,443,444,400 2,344 377.851 111 J 436,400 110 T/B 1,476,900 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 620 595 595 -15 8,362,300 5,057,063,000 1,242 371.875 600 J 700 595 T/B 1,686,700 544 RANC Supra Boga Lestari Tbk. --U9---1 368 368 356 360 -8 1,500 544,000 9 72.000 364 J 11,800 358 B 100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 70,000 3,500,000 1 15.994 50 T/J 4,873,800 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,470 5,325 4,700 5,325 855 400 1,942,500 4 280.530 5,350 J 2,400 4,520 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 51 54 0 529,727,500 28,007,307,100 2,727 54.000 54 T/J 9,812,400 53 B 197,900 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 298 J 10,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 98 96 98 1 6,500 636,800 5 15.565 98 T/J 17,600 96 B 100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 236 198 214 4 28,800 6,175,800 30 87.687 208 J 900 204 B 3,100 551 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---2 456 456 448 456 0 465,900 212,425,200 143 279.755 456 T/J 5,700 452 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 246 230 246 0 2,200 507,600 3 1,924.883 244 J 3,400 240 B 3,800 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 900 45,000 1 79.834 50 T/J 235,300 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 152 190 160 173 21 202,200 35,378,800 197 173.000 177 J 200 173 T/B 1,700 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,185 -10 6,752,600 8,001,451,500 377 464.706 1,190 J 62,200 1,185 T/B 10,100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 0 0 166 0 0 0 0 66.400 166 J 5,600 161 B 3,000 558 SAFE Steady Safe Tbk --U7---2 189 191 189 191 2 290,700 55,326,600 39 19.229 189 J 300 176 B 102,300 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 89 86 86 -3 301,400 26,431,800 57 107.500 89 J 176,200 86 T/B 64,200 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 380 380 364 364 -16 109,200 40,587,800 19 303.333 364 T/J 2,800 362 B 2,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 1,730 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 42.735 50 T/J 1,560,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 103 104 101 102 -1 7,801,100 799,053,300 651 97.143 102 T/J 40,300 101 B 132,100 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,150 8,950 9,100 0 2,000 18,130,000 8 5,870.968 9,100 T/J 14,200 9,000 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,020 1,125 1,005 1,100 80 121,393,000 129,755,088,000 8,340 497.618 1,105 J 385,900 1,100 T/B 311,100 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 6,071,400 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 95 98 0 12,400 1,212,900 12 65.417 98 T/J 5,000 95 B 2,600 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 680 670 665 665 -15 5,800 3,857,500 11 743.806 720 J 3,700 660 B 10,000 570 SFAN Surya Fajar Capital Tbk. --U9---2 875 1,050 875 1,045 170 25,400 23,164,500 34 555.851 1,040 J 1,000 960 B 1,100 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 52,200 114,795,000 15 94.017 2,200 T/J 12,500 2,180 B 200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 1,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 545 575 15 728,900 409,714,500 194 410.714 575 T/J 102,900 565 B 13,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,220 1,190 1,195 -25 5,729,900 6,896,718,500 3,258 206.034 1,200 J 5,500 1,195 T/B 717,700 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,525 5,250 5,450 225 441,700 2,371,685,000 481 61.898 5,450 T/J 2,200 5,425 B 4,300 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 276 248 262 10 44,130,100 11,709,701,800 3,361 23.818 264 J 164,900 262 T/B 368,500 578 SINI Singaraja Putra Tbk. --U3---2 535 535 498 535 0 18,500 9,607,900 15 495.370 535 T/J 100 500 B 300 579 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,320 J 6,200 1,025 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 378 352 352 352 -26 800 281,600 4 306.087 352 T/J 400 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---2 490 515 490 505 15 610,900 308,134,900 112 72.143 510 J 1,500 505 T/B 7,700 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,325 5,050 5,100 0 238,800 1,230,317,500 79 4,434.783 5,100 T/J 700 5,050 B 1,000 585 SMAR Smart Tbk. --U1---2 2,940 2,950 2,890 2,890 -50 2,100 6,111,000 5 954.867 2,940 J 100 2,900 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 318 302 310 2 3,630,300 1,121,379,000 656 55.357 312 J 149,500 310 T/B 21,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,010 990 1,000 5 106,500 106,423,500 37 1,207.729 1,005 J 1,300 1,000 T/B 8,000 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 88 88 88 0 500 44,000 1 11.149 94 J 45,900 88 T/B 600 589 SMDR Samudera Indonesia Tbk. --U7---1 165 166 165 165 0 27,900 4,619,700 16 662.172 168 J 10,500 165 T/B 27,500 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,575 9,700 9,400 9,550 -25 3,373,100 32,246,190,000 1,520 3,323.126 9,575 J 32,800 9,550 T/B 25,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 180 177 180 1 300 53,700 3 93.264 178 J 20,500 170 B 7,700 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 15,050 15,050 -1,100 900 13,655,000 5 1,121.904 15,050 T/J 1,200 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 84 84 -1 11,500 966,000 6 196.519 84 T/J 16,200 83 B 1,000 594 SMRA Summarecon Agung Tbk. --M6K--1 660 660 615 625 -35 43,236,100 27,229,731,500 3,617 1,026.947 630 J 1,508,200 625 T/B 2,686,600 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,070 1,030 1,030 -35 3,805,100 3,983,039,000 1,217 2,751.142 1,035 J 4,000 1,030 T/B 115,600 597 SOCI Soechi Lines Tbk. --M7---1 128 129 125 127 -1 7,648,700 969,642,400 427 23.091 128 J 662,100 127 T/B 7,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 0 0 6,425 0 0 0 0 623.030 6,000 J 500 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 398 396 396 396 -2 1,700 673,200 5 143.478 396 T/J 105,900 374 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 206 226 206 206 0 200 43,200 2 124.848 204 J 2,500 0 B 0 601 SPMA Suparma Tbk. --U3---1 268 276 256 276 8 17,800 4,576,000 12 123.722 274 J 30,000 258 B 400 602 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 496 505 -15 356,000 179,375,900 98 43.534 510 J 15,000 505 T/B 172,000 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 200 192 193 -3 3,142,200 611,411,800 407 109.673 194 J 129,200 193 T/B 83,900 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 134 134 2 6,300 844,200 4 143.008 132 J 900 128 B 1,100 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 196 191 193 0 22,557,700 4,348,553,300 1,168 80.417 194 J 802,000 193 T/B 1,185,800 606 SRSN Indo Acidatama Tbk --U3---1 54 55 52 53 -1 4,037,900 214,821,600 171 9.653 54 J 430,100 53 T/B 20,800 607 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,790 2,790 2,770 2,770 -20 173,900 482,552,000 122 50.364 2,780 J 17,600 2,770 T/B 600 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 412 382 412 24 38,147,600 15,231,530,000 3,434 169.026 414 J 261,100 412 T/B 284,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 805 775 780 -25 5,608,800 4,463,912,000 290 116.418 785 J 17,500 780 T/B 109,900 610 SSTM Sunson Textile Manufacture Tbk --U4---2 515 505 505 505 -10 100 50,500 1 118.824 515 J 100 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 134 135 0 22,300 3,009,800 8 132.353 135 T/J 411,500 133 B 500 612 STTP Siantar Top Tbk. --U5---2 7,100 7,225 7,100 7,225 125 2,000 14,400,000 8 4,269.338 7,300 J 100 7,225 T/B 10,200 613 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 11,427,200 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 0 B 0 616 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 93 93 89 92 -1 2,880,300 265,185,300 144 57.500 92 T/J 62,000 91 B 22,100 618 TALF Tunas Alfin Tbk. --U3---2 244 244 230 240 -4 7,700 1,853,000 5 60.759 244 J 3,000 240 T/B 3,000 619 TAMA Lancartama Sejati Tbk. --U6---2 163 0 0 163 0 0 0 0 93.143 161 J 500 155 B 35,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 74 69 69 -3 7,328,400 519,372,800 533 630.425 70 J 80,400 69 T/B 526,000 621 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 0 0 50 0 0 0 0 8.929 50 J 46,619,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,120 1,165 1,110 1,155 35 43,112,100 49,487,210,000 2,828 285.185 1,155 T/J 154,000 1,150 B 41,900 624 TBLA Tunas Baru Lampung Tbk. --M5---1 565 585 555 570 5 5,395,200 3,087,192,000 545 129.796 575 J 208,500 570 T/B 621,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 705 710 690 710 5 1,200 842,000 8 100.709 710 T/J 300 695 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 7,475 0 0 7,475 0 0 0 0 733.188 7,850 J 1,000 7,500 B 1,100 627 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,200 5,050 5,200 150 10,430,200 53,063,255,000 6,040 3,768.116 5,200 T/J 136,100 5,175 B 292,700 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 96 91 93 -3 3,510,700 329,355,400 722 40.789 95 J 111,500 93 T/B 2,347,500 629 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---2 185 212 173 193 8 4,009,000 778,268,500 1,081 120.625 194 J 1,000 193 T/B 6,600 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 160 171 154 171 11 35,200 5,798,400 16 95.000 171 T/J 125,900 170 B 5,000 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 428 436 0 9,600 4,184,800 2 98.803 500 J 1,000 440 B 3,300 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,000 J 100 5,800 B 100 635 TGRA Terregra Asia Energy Tbk. --U7---1 69 70 65 68 -1 585,200 39,872,200 95 34.000 69 J 48,100 68 T/B 44,800 636 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 10,100 2,020,000 1 100.000 210 J 10,900 200 T/B 49,500 637 TINS Timah Tbk. --M2K--1 625 630 600 610 -15 13,710,700 8,400,090,500 1,232 311.706 610 T/J 157,200 605 B 927,800 638 TIRA Tira Austenite Tbk --U9---2 274 280 280 280 6 100 28,000 1 125.666 278 J 4,700 274 B 100 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 22,300 52 B 50,000 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,840 4,890 4,770 4,800 -40 4,139,700 19,915,997,000 1,945 296.776 4,810 J 16,800 4,800 T/B 68,200 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,200 3,120 3,130 -70 167,271,000 526,514,903,000 21,724 1,644.901 3,140 J 68,300 3,130 T/B 7,365,600 642 TMAS Temas Tbk. --M7---1 126 128 121 126 0 1,821,700 227,494,300 160 289.802 126 T/J 351,100 125 B 10,400 643 TMPO Tempo Intimedia Tbk. --U9---2 149 151 142 144 -5 1,400 206,300 8 50.024 149 J 1,000 144 T/B 900 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 0 0 197 0 0 0 0 131.333 197 J 50,000 192 B 200 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 368 370 2 10,100 3,736,800 3 78.079 370 T/J 3,000 358 B 2,200 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,200 5,160,000 4 80.475 50 T/J 23,229,300 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 316 324 312 316 0 5,944,300 1,888,168,200 907 113.577 318 J 270,400 316 T/B 32,000 648 TOTO Surya Toto Indonesia Tbk. --U3---2 222 226 218 224 2 25,100 5,509,200 20 726.636 226 J 26,700 218 B 5,700 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,005 1,015 -15 95,784,300 97,821,444,000 12,312 4,834.945 1,020 J 1,132,800 1,015 T/B 165,400 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 6,950 6,700 6,750 -100 2,422,000 16,509,135,000 939 1,561.000 6,775 J 100 6,750 T/B 1,200 651 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 24,500 6,419,000 2 113.913 262 T/J 23,100 260 B 1,400 652 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---1 119 122 119 119 0 300 36,300 2 119.917 122 J 1,600 119 T/B 14,400 655 TRIN Perintis Triniti Properti Tbk. --U6---2 274 276 268 272 -2 15,527,900 4,224,767,200 651 136.000 272 T/J 385,100 270 B 274,200 656 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---2 232 232 216 216 -16 151,800 33,167,400 54 72.000 218 J 100 216 T/B 2,800 658 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 20,000 382 B 20,000 659 TRUK Guna Timur Raya Tbk. --U7---2 107 107 106 106 -1 464,200 49,290,700 85 46.087 107 J 179,000 106 T/B 76,800 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 350 T/J 15,700 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,340 1,360 -40 102,000 139,987,000 74 242.615 1,365 J 100 1,360 T/B 800 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,700 2,600 2,700 10 1,400 3,768,000 5 70.130 2,700 T/J 8,400 2,670 B 100 663 TURI Tunas Ridean Tbk. --U9---1 1,405 1,415 1,415 1,415 10 100 141,500 1 3,144.444 1,415 T/J 2,900 1,350 B 12,800 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,420 1,440 -5 446,100 639,177,000 162 96.000 1,440 T/J 72,500 1,425 B 400 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,610 1,585 1,600 -10 76,500 122,168,000 130 3,102.218 1,600 T/J 2,800 1,590 B 700 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,400 3,300 3,400 100 600 1,990,000 2 125.923 3,400 T/J 200 3,310 B 500 667 UNIT Nusantara Inti Corpora Tbk --U4---2 144 160 146 147 3 600 90,100 6 3.649 147 T/J 88,400 145 B 5,600 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 62 60 61 0 223,900 13,856,700 41 2.897 62 J 122,900 61 T/B 42,700 669 UNTR United Tractors Tbk. --M9BX-1 16,900 16,900 16,525 16,575 -325 2,390,200 39,874,322,500 3,226 19,732.143 16,600 J 8,500 16,575 T/B 38,600 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,100 8,000 8,000 -50 5,947,400 47,766,537,500 3,932 204,813.108 8,025 J 16,300 8,000 T/B 1,474,100 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,635 -5 155,800 255,490,500 12 136.250 1,635 T/J 1,000 1,630 B 2,400 672 VICO Victoria Investama Tbk. --U8---1 89 90 88 90 1 5,700 507,100 4 72.000 88 J 100 86 B 1,000 673 VINS Victoria Insurance Tbk. --U8---2 113 114 112 113 0 18,400 2,064,800 12 107.619 112 J 15,900 111 B 1,600 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 30,800 1,540,000 6 16.667 50 T/J 54,349,500 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 198 206 197 200 2 23,500 4,703,600 26 88.471 202 J 500 198 B 32,200 676 VRNA Verena Multi Finance Tbk. --U8---2 138 135 135 135 -3 16,900 2,281,500 8 136.205 137 J 300 135 T/B 200 677 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 5,000 65 B 400 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 194 197 -11 55,478,300 11,056,650,100 3,613 67.931 198 J 2,575,200 197 T/B 1,266,600 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 89 83 83 -6 682,900 58,123,900 147 36.233 84 J 94,800 83 T/B 108,200 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 615 J 3,500 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 154 183 155 183 29 94,006,200 15,941,989,300 6,732 28.154 184 J 59,300 183 T/B 12,704,100 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,250 1,270 1,230 1,240 -10 11,111,800 13,839,982,500 2,175 318.723 1,245 J 183,100 1,240 T/B 303,400 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 100 87 90 -2 168,500 15,449,900 64 24.339 94 J 28,900 90 T/B 40,300 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 208 200 202 2 22,800 4,729,000 19 30.624 208 J 300 204 B 500 685 WOOD Integra Indocabinet Tbk. --M5K--1 364 392 362 388 24 169,895,700 64,366,078,200 9,220 149.231 388 T/J 5,882,300 386 B 667,200 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,700 85,000 7 11.111 50 T/J 1,278,000 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 194 198 190 193 -1 60,464,900 11,714,845,800 2,866 39.388 193 T/J 530,400 192 B 2,073,800 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 745 720 725 -10 15,201,800 11,070,413,000 1,766 195.682 730 J 230,600 725 T/B 494,800 689 WTON Wijaya Karya Beton Tbk. --M3K--1 288 292 280 290 2 14,566,300 4,157,470,400 1,048 49.153 290 T/J 1,414,500 288 B 1,000 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 84,700 4,235,000 7 13.298 50 T/J 1,396,200 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 615 760 575 575 -40 600 382,500 5 105.505 575 T/J 16,100 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 156 152 152 152 -4 100 15,200 1 72.112 176 J 1,000 159 B 100 693 ZBRA Zebra Nusantara Tbk --U9---2 51 55 50 50 -1 53,600 2,771,100 18 28.960 51 J 900 50 T/B 12,200 694 ZINC Kapuas Prima Coal Tbk. --U2---2 147 151 143 145 -2 85,064,600 12,546,596,800 1,180 516.916 146 J 482,700 145 T/B 23,600 695 ZONE Mega Perintis Tbk. --U4---2 408 412 408 412 4 78,800 32,201,600 28 138.255 412 T/J 15,200 408 B 100 Total 5,488,450,600 5,106,069,836,700 546,089 6,486,432,600 217,182,900 Jakarta, 23 June 2020 Trading Division