List of Securities Quotation: Date: Wednesday, 24 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 8,825 9,000 8,750 8,775 -50 1,614,200 14,335,302,500 1,497 712.859 8,775 T/J 50,000 8,750 B 56,900 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 870,300 43,522,700 46 87.719 51 J 1,161,800 50 T/B 5,833,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,725 J 200 0 B 0 4 ABMM ABM Investama Tbk. CDU9---1 1,425 1,475 1,380 1,380 -45 2,700 3,874,500 11 36.800 1,380 T/J 400 1,330 B 1,300 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,550 1,500 1,535 35 19,738,600 30,270,818,500 5,004 1,871.951 1,535 T/J 89,100 1,530 B 14,400 6 ACST Acset Indonusa Tbk. --U6---1 254 258 252 258 4 1,903,000 488,069,400 115 10.834 258 T/J 130,100 254 B 46,400 7 ADES Akasha Wira International Tbk. --U5---2 845 850 840 840 -5 48,600 41,012,000 47 43.636 850 J 5,400 835 B 9,900 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 635 605 615 10 21,767,800 13,535,574,000 2,296 482.986 620 J 365,400 615 T/B 469,600 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,175 7,050 7,100 0 185,000 1,312,542,500 196 305.376 7,100 T/J 26,100 7,075 B 1,400 10 ADMG Polychem Indonesia Tbk --U3---1 104 108 106 108 4 247,500 26,412,400 63 9.640 107 J 9,400 105 B 175,000 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 488 488 488 0 400 195,200 3 443.636 480 J 4,100 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 500 510 500 500 0 118,100 59,142,000 64 45.455 505 J 23,300 500 T/B 34,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 120 125 2 8,807,600 1,107,749,900 891 204.222 126 J 882,800 125 T/B 84,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 98 -4 17,100 1,719,100 18 89.091 101 J 5,000 98 T/B 100,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 19,800 994,600 9 188.516 50 T/J 3,000 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 50 50 50 0 800 40,000 3 75.893 50 T/J 2,633,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,400 340 B 400 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,510 2,630 2,500 2,600 90 26,223,700 67,511,296,000 3,031 2,072.192 2,600 T/J 421,100 2,590 B 208,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 360 450 360 450 90 562,000 238,886,600 374 225.000 0 J 0 450 T/B 126,100 23 ALDO Alkindo Naratama Tbk. --U3---2 400 400 400 400 0 900 360,000 2 293.163 400 T/J 9,300 388 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 242 238 238 16 500 119,400 4 36.615 236 J 3,200 212 B 1,600 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 378 J 1,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 258 278 256 268 10 24,000 6,189,200 13 255.238 268 T/J 1,400 258 B 500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 198 198 198 0 247,900 49,084,200 12 180.000 198 T/J 128,500 197 B 139,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 328 328 310 312 -16 47,500 15,099,800 38 179.310 318 J 900 312 T/B 8,600 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 0 200 62,400 2 243.750 312 T/J 2,600 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 12,600 1,960 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 800 785 795 10 143,600 113,780,500 175 2,028.630 795 T/J 55,400 790 B 5,200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,600 230,000 7 125.000 50 T/J 23,899,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 560 505 505 -15 4,100 2,094,500 11 42.083 505 T/J 3,100 486 B 500 36 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 183 244 175 220 37 713,100 158,451,500 269 14.085 220 T/J 31,800 218 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 870 880 860 875 5 12,277,300 10,696,732,500 2,515 930.693 875 T/J 142,100 870 B 13,700 39 APII Arita Prima Indonesia Tbk. --U9---2 202 206 188 200 -2 7,400 1,397,000 6 90.909 200 T/J 19,900 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 116 115 109 109 -7 30,600 3,407,600 14 90.833 109 T/J 1,600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 120 123 118 119 -1 10,003,100 1,204,760,600 742 32.603 120 J 106,500 119 T/B 969,900 42 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 600 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 570 570 540 570 0 19,400 10,782,500 11 38.000 570 T/J 14,600 540 B 6,200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 565 565 565 -40 43,400 24,521,000 11 239.407 565 T/J 67,200 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---1 380 382 380 382 2 98,900 37,702,000 12 2,596.343 382 T/J 2,500 378 B 51,600 47 ARTA Arthavest Tbk --U9---2 400 400 400 400 0 300 120,000 1 232.032 394 J 1,400 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 1,355 1,365 1,350 1,355 0 156,100 212,036,000 50 6,828.949 1,360 J 16,300 1,355 T/B 80,300 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 328 J 18,100 312 B 100 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 910 910 910 910 0 8,000 7,280,000 3 268.793 1,000 J 10,500 910 T/B 2,700 52 ASGR Astra Graphia Tbk. XDU9---1 695 700 680 680 -15 1,354,700 927,997,500 228 140.985 685 J 150,000 680 T/B 15,700 53 ASII Astra International Tbk. CDM4BX-1 4,900 5,050 4,900 5,000 100 55,421,700 277,442,196,500 11,330 3,575.592 5,025 J 276,300 5,000 T/B 406,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 139 138 130 130 -9 125,100 16,273,300 16 86.667 130 T/J 31,800 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,120 1,085 1,120 35 37,600 41,362,000 33 2,074.074 1,125 J 2,500 1,115 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 370 358 368 -16 20,478,900 7,451,243,600 2,026 350.476 370 J 34,900 368 T/B 1,388,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 131 133 2 33,253,300 4,456,216,900 1,439 126.667 133 T/J 414,300 132 B 2,366,400 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--1 414 424 414 418 4 10,810,900 4,519,375,000 586 107.179 420 J 4,900 418 T/B 98,600 60 ATIC Anabatic Technologies Tbk. --U9---1 800 875 875 875 75 100 87,500 1 125.000 820 J 6,100 745 B 100 61 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 536,300 473,649,500 188 800.398 890 J 35,400 885 T/B 36,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 43,800 2,190,000 8 50.000 50 T/J 21,162,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 5 57.388 50 T/J 27,946,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 412 404 412 2 80,200 32,803,200 30 303.756 414 J 11,600 404 B 900 65 BAJA Saranacentral Bajatama Tbk. --U3---2 59 59 57 59 0 101,100 5,832,500 18 23.600 59 T/J 105,100 57 B 170,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 895 920 840 920 25 8,100 7,039,500 4 1,150.000 920 T/J 3,700 900 B 500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 2 33.333 50 T/J 16,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 67,421,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 570 565 570 0 400 226,500 4 7,392.996 570 T/J 4,100 555 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,025 1,155 1,025 1,045 20 2,600 2,689,000 8 128.899 1,035 J 1,300 1,000 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,100 28,800 28,200 28,525 425 11,466,600 327,062,370,000 8,507 16,300.000 28,550 J 47,600 28,525 T/B 7,100 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 84 78 83 3 65,700 5,299,100 30 66.400 82 J 15,200 80 B 100 73 BBKP Bank Bukopin Tbk. --M8---1 189 193 186 187 -2 41,525,700 7,878,244,000 2,678 55.475 188 J 374,500 187 T/B 1,441,300 74 BBLD Buana Finance Tbk. --U8---2 412 408 384 408 -4 8,300 3,191,800 19 162.146 400 J 600 384 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,220 1,380 1,205 1,215 -5 8,000 10,287,000 14 88.043 1,215 T/J 20,100 1,155 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,380 4,780 4,410 4,740 360 151,060,600 702,893,753,000 23,894 22.798 4,740 T/J 1,771,500 4,730 B 363,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,010 3,140 3,010 3,120 110 308,484,300 956,485,957,000 24,666 3,565.714 3,120 T/J 1,986,900 3,110 B 2,390,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 369,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 141 142 138 141 0 3,495,300 490,474,800 908 117.500 141 T/J 200,400 139 B 133,600 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,085 1,235 1,085 1,215 130 429,736,900 509,278,454,000 28,166 158.478 1,215 T/J 3,700,800 1,210 B 958,500 81 BBYB Bank Yudha Bhakti Tbk. CRU8---1 258 258 240 244 -14 126,200 30,896,400 27 248.422 250 J 4,700 244 T/B 29,600 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 164 160 161 -3 529,900 85,472,700 76 456.582 163 J 29,700 160 B 95,600 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 0 105,200 5,260,000 11 45.455 50 T/J 2,964,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,830 2,760 2,810 60 2,326,700 6,522,780,000 676 1.587 2,820 J 44,200 2,800 B 46,400 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 240 232 236 4 1,065,300 252,361,600 167 69.412 238 J 140,900 236 T/B 71,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 755,846,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 690 690 -10 5,300 3,681,000 8 460.000 700 J 12,500 690 T/B 2,600 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 278 274 260 262 -16 919,700 240,660,000 96 249.524 266 J 32,800 262 T/B 123,000 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 132 126 129 3 22,483,600 2,906,639,300 1,325 75.882 129 T/J 5,000 128 B 193,100 91 BFIN BFI Finance Indonesia Tbk. --M8---1 288 290 280 282 -6 25,370,200 7,245,877,600 994 1,445.116 284 J 79,000 282 T/B 1,527,500 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 359,100 17,955,600 35 48.544 51 J 805,500 50 T/B 2,400 93 BHAT Bhakti Multi Artha Tbk. --U8---2 458 468 450 452 -6 98,283,400 45,042,517,600 2,776 438.835 454 J 121,500 452 T/B 18,300 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 60,400 3,020,000 12 146.220 50 T/J 27,314,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 165 191 155 190 25 2,200 367,800 9 19.000 190 T/J 2,000 189 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 289,200 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 960 970 950 970 10 604,600 578,625,000 86 548.035 970 T/J 30,900 955 B 30,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 3 35.714 50 T/J 72,178,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 14,500 725,000 26 20.851 50 T/J 571,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,085 1,145 1,085 1,100 15 2,030,800 2,266,872,000 560 16.923 1,110 J 100 1,100 T/B 400 101 BISI BISI International Tbk. --U1---1 850 850 840 840 -10 44,600 37,582,500 32 420.000 850 J 49,300 835 B 13,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 815 770 780 5 14,085,300 11,169,297,500 1,694 130.000 790 J 110,100 780 T/B 337,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 500 505 0 7,760,900 3,953,721,000 1,743 117.442 510 J 455,100 505 T/B 1,258,600 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 1 41.667 50 T/J 30,000 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,309,600 165,480,000 96 3.455 50 T/J 171,584,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 71 71 67 70 -1 166,800 11,255,800 24 160.624 70 T/J 19,000 67 B 144,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,000 100,000 1 0.658 50 T/J 159,647,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,300 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 510 515 0 113,100 58,259,000 117 396.154 520 J 13,100 515 T/B 3,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 268 252 254 2 2,400 621,000 11 79.375 262 J 900 254 T/B 700 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 5,200 4,890 5,150 360 139,208,500 703,606,969,500 19,029 1,551.826 5,150 T/J 597,800 5,125 B 33,300 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 58 52 54 2 94,300 5,337,200 30 10.800 54 T/J 54,300 52 B 67,600 113 BMTR Global Mediacom Tbk. --M9K--1 202 204 197 199 -3 32,317,700 6,459,503,100 1,408 161.973 200 J 502,800 199 T/B 191,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 153,500 44,141,000 19 180.000 288 T/J 11,600 286 B 31,100 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,600 880,000 2 0.172 50 T/J 97,422,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 755 730 735 5 4,826,100 3,592,578,500 731 5.427 740 J 10,000 735 T/B 21,400 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 159 159 0 258,600 41,458,400 63 1.894 161 J 98,500 159 T/B 13,200 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 16,835,900 21,384,154,500 331 13.828 1,275 J 318,100 1,270 T/B 18,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,410 1,395 1,400 0 49,408,700 69,287,346,000 1,877 1,359.223 1,400 T/J 25,500 1,395 B 107,300 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 174 172 170 170 -4 19,700 3,351,000 14 97.143 172 J 2,100 170 T/B 100 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 910 J 200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 78 79 74 77 -1 1,143,400 88,245,100 143 19.250 78 J 124,300 77 T/B 101,800 123 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 315,200 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 3,000 30,000,000 1 2,000.000 0 J 0 10,000 T/B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 85 77 80 -1 3,400 264,000 4 80.000 80 T/J 7,800 77 B 200 126 BRAM Indo Kordsa Tbk. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,175 J 4,100 5,800 B 2,100 127 BRIS Bank BRIsyariah Tbk. --M8---1 306 320 306 314 8 31,287,400 9,814,080,000 3,316 61.569 314 T/J 1,385,500 312 B 440,200 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 38,516,200 1,925,876,900 368 7.874 50 T/J 5,895,200 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,150 J 12,500 1,110 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,185 1,205 1,180 1,190 5 38,504,000 45,890,420,000 3,960 465.335 1,190 T/J 815,400 1,185 B 342,800 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 795 770 790 20 24,686,700 19,372,313,500 1,852 154.749 790 T/J 348,300 785 B 68,700 132 BSIM Bank Sinarmas Tbk. --U8---1 530 530 498 500 -30 20,900 10,479,400 21 341.020 515 J 1,300 500 T/B 8,300 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,440 1,500 1,350 1,470 30 13,800 19,214,500 38 75.385 1,460 J 100 1,355 B 500 134 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 6,705,900 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---2 142 162 142 159 17 45,700 7,236,700 17 531.009 160 J 73,300 145 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,190 2,130 2,180 30 222,700 483,756,000 90 422.021 2,190 J 41,800 2,180 T/B 17,700 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,250 3,160 3,220 60 8,689,100 27,894,913,000 3,103 330.256 3,220 T/J 216,400 3,210 B 100,100 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 155,900 13,381,900 16 46.068 86 J 27,200 85 T/B 254,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 785 800 785 790 5 11,100 8,753,000 19 133.898 790 T/J 200 785 B 13,200 142 BULL Buana Lintas Lautan Tbk. --M7---1 286 300 286 290 4 92,012,900 26,875,652,200 3,728 28.359 290 T/J 40,600 288 B 360,500 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 540,900 27,045,000 61 2.902 50 T/J 1,519,185,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 55 55 0 1,400 77,000 4 42.308 56 J 1,000 55 T/B 15,000 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 69 70 0 23,000 1,589,500 7 66.192 69 J 20,000 68 B 37,500 146 BWPT Eagle High Plantations Tbk. --U1---1 95 99 92 92 -3 47,292,700 4,498,179,600 1,314 20.121 93 J 611,700 92 T/B 1,035,900 147 BYAN Bayan Resources Tbk. --U2---1 12,600 14,100 12,600 12,600 0 3,500 44,540,000 6 217.241 12,600 T/J 7,700 11,900 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 259,900 13,036,200 44 29.762 51 J 504,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 210 2 290,900 60,735,400 200 63.636 210 T/J 39,300 208 B 3,100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 210 J 4,900 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 310 304 308 -2 5,001,100 1,532,513,000 818 299.029 308 T/J 134,000 306 B 41,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 20,200 1,010,000 3 28.571 50 T/J 14,024,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 360 370 0 1,731,200 640,428,000 19 675.960 390 J 20,000 358 B 40,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 545 565 535 550 5 4,203,700 2,329,773,500 769 157.143 555 J 99,900 550 T/B 48,800 155 CASS Cardig Aero Services Tbk. --U7---2 198 204 189 199 1 10,587,400 2,044,259,000 1,102 49.750 199 T/J 63,100 198 B 100 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 192 193 188 193 1 10,570,500 2,029,549,200 1,173 120.625 193 T/J 30,100 192 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 262 270 260 262 0 926,100 242,765,000 218 104.800 262 T/J 85,300 260 B 136,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,970 2,040 1,950 1,985 15 103,900 205,471,500 82 410.124 2,000 J 106,800 1,985 T/B 2,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 80 80 -2 7,507,600 607,422,300 177 512.000 82 J 65,000 80 T/B 543,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 198 190 193 2 57,500 11,163,100 25 15.103 193 T/J 444,200 192 B 25,000 161 CINT Chitose Internasional Tbk. --U5---2 248 252 246 252 4 33,100 8,281,800 8 76.364 252 T/J 2,600 250 B 400 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 100 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 1,200 62,400 2 43.333 52 T/J 30,800 51 B 45,000 164 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 1,690 B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 460 474 460 470 10 9,885,000 4,634,834,200 1,228 2,043.478 470 T/J 30,000 468 B 36,900 167 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 715 730 0 179,400 130,758,500 51 365.000 730 T/J 4,100 725 B 1,000 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 300 447,000 1 142.576 1,530 J 400 1,490 T/B 400 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 96,986,500 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 264 J 900 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 870 860 810 855 -15 4,300 3,611,000 17 431.818 860 J 10,100 810 B 900 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,638,000 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,725 5,625 5,650 50 7,029,900 39,870,650,000 2,172 25,732.113 5,675 J 56,900 5,650 T/B 148,000 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 1 40.000 50 T/J 13,317,900 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 123,393,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 360 364 364 364 4 200 72,800 1 183.685 364 T/J 2,400 354 B 300 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 4 16.667 50 T/J 841,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 202 208 190 208 6 27,500 5,635,700 18 106.122 208 T/J 32,400 206 B 500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 238 232 232 0 923,200 216,111,800 190 185.600 236 J 218,100 232 T/B 97,100 182 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-1 645 665 635 645 0 70,604,600 45,781,121,000 5,479 144.412 645 T/J 6,193,300 640 B 853,400 184 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 74,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 123 125 118 120 -3 13,176,000 1,613,491,500 1,098 117.647 120 T/J 120,000 119 B 261,400 186 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 22,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 90 98 89 98 8 11,680,900 1,105,274,600 1,102 65.333 99 J 298,900 98 T/B 149,300 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,815 1,825 1,820 1,825 10 9,200 16,772,500 6 3,663.040 1,825 T/J 1,900 1,815 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 130,000 6,500,000 6 16.496 50 T/J 239,755,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 340 J 700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,000 100,000 2 22.222 50 T/J 19,981,400 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---1 194 196 193 194 0 881,600 171,002,600 88 33.806 194 T/J 43,900 193 B 22,100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,505 1,600 1,460 1,530 25 209,800 326,230,500 128 51.864 1,535 J 17,500 1,530 T/B 6,600 196 DKFT Central Omega Resources Tbk. --M2---2 93 95 92 95 2 1,237,200 116,056,600 119 244.028 95 T/J 260,400 94 B 500 197 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,950 4,950 -30 3,000 14,859,000 6 29,589.336 4,960 J 600 4,900 B 200 198 DMAS Puradelta Lestari Tbk. --M6K--1 172 181 172 179 7 62,524,300 11,156,947,300 2,739 85.238 179 T/J 440,700 178 B 288,400 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 183 166 182 6 47,695,800 8,534,214,300 3,357 79.130 182 T/J 537,500 181 B 121,200 200 DMND Diamond Food Indonesia Tbk. --U5---1 935 955 940 955 20 3,100 2,952,000 11 104.372 955 T/J 500 950 B 2,200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 210 166 166 0 1,500 295,900 5 150.909 210 J 100 170 B 35,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,390 3,180 3,390 210 38,300 128,997,000 11 2,977.890 3,390 T/J 30,000 3,200 B 1,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 140 147 135 141 1 25,233,800 3,591,583,000 1,580 190.891 141 T/J 780,400 140 B 305,100 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 0 0 224 0 0 0 0 72.779 260 J 300 228 B 300 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 80 74 75 -3 35,100 2,710,900 18 13.636 80 J 55,000 76 B 2,500 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 75 72 73 1 165,200 12,240,800 84 41.546 75 J 241,900 73 T/B 9,600 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 388 380 380 0 1,216,400 466,223,800 89 102.703 380 T/J 200 378 B 20,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,250 18,975 18,950 18,950 -300 3,800 72,102,500 2 1,263.333 18,950 T/J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 520 530 484 530 10 7,815,800 3,922,262,700 2,114 104.950 535 J 140,600 530 T/B 17,300 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 5,500 4,630 5,500 770 14,100 76,685,000 15 553.153 4,750 J 2,500 4,400 B 400 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,200 10 7,800 17,043,000 13 809.802 2,220 J 600 2,190 B 2,000 212 DWGL Dwi Guna Laksana Tbk. --U9---2 256 258 250 254 -2 14,100 3,590,200 21 169.333 254 T/J 3,700 248 B 1,100 213 DYAN Dyandra Media International Tbk. --M9---1 50 52 50 51 1 1,353,600 68,955,700 41 14.571 51 T/J 409,300 50 B 5,046,900 214 EAST Eastparc Hotel Tbk. --M9---2 54 59 55 57 3 5,995,000 341,712,700 313 42.857 57 T/J 202,700 56 B 69,700 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,100 10,041,500 6 16.420 665 T/J 87,000 630 B 2,700 216 EKAD Ekadharma International Tbk. --U3---1 995 1,005 995 1,000 5 102,600 102,629,000 83 2,538.587 1,005 J 54,800 1,000 T/B 32,000 217 ELSA Elnusa Tbk. --M2K--1 226 234 226 226 0 56,637,800 12,933,698,800 2,257 56.500 228 J 546,900 226 T/B 4,926,100 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 714,208,900 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 112,500 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,540 4,950 4,540 4,950 410 900 4,414,000 5 687.500 4,950 T/J 299,500 4,640 B 1,500 221 ENRG Energi Mega Persada Tbk. --U2---2 54 56 54 54 0 21,951,700 1,206,263,100 475 4.502 55 J 5,863,800 54 T/B 595,500 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 98 83 86 2 373,411,700 33,488,746,200 11,631 23.243 86 T/J 256,100 85 B 8,013,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 1,294.349 1,850 T/J 4,400 1,805 B 100 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 225 ERTX Eratex Djaja Tbk. --U4---2 135 135 134 135 0 20,200 2,724,200 4 57.298 133 J 3,000 126 B 5,200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 170 174 169 172 2 2,381,900 409,831,900 793 105.521 173 J 7,000 172 T/B 14,000 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 163 159 161 1 375,000 60,399,700 54 299.752 161 T/J 5,500 160 B 56,900 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 88 91 -3 304,400 27,690,800 60 75.833 95 J 29,900 90 B 24,100 229 ESTI Ever Shine Tex Tbk. --U4---1 52 53 50 53 1 120,700 6,165,200 38 21.284 53 T/J 164,100 52 B 100 230 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 74 74 -5 199,900 15,086,100 11 6.094 74 T/J 4,500 0 B 0 231 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,670 2,690 0 7,548,000 20,377,340,000 3,392 136.520 2,700 J 200 2,690 T/B 35,900 232 FAST Fast Food Indonesia Tbk. --U9---2 940 955 940 950 10 75,700 71,895,000 56 2,988.079 950 T/J 900 945 B 22,900 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 7,000 7,000 50 1,500 10,500,000 2 1,604.180 7,100 J 100 7,000 T/B 500 234 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 325,400 56,668,900 81 82.857 174 T/J 92,100 173 B 114,200 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 115 112 113 1 1,826,800 206,777,900 283 22.600 113 T/J 14,000 112 B 290,700 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,860 2,860 2,860 10 300 858,000 3 2,288.000 2,860 T/J 700 2,850 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 53 55 53 53 0 4,100 219,000 35 51.961 53 T/J 3,800 52 B 1,100 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 123 126 123 124 1 69,500 8,602,000 46 91.852 124 T/J 215,100 123 B 5,600 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,200 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,246,600 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 91 94 90 92 1 425,000 38,639,800 47 27.906 92 T/J 93,100 91 B 1,100 244 FREN Smartfren Telecom Tbk. --U7---1 101 104 100 101 0 53,827,200 5,467,101,300 1,819 5.611 101 T/J 2,462,600 100 B 5,836,500 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 105 104 105 -2 700 73,000 3 95.455 105 T/J 2,600 104 B 900 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,951,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 60 54 57 0 378,900 21,931,500 60 35.625 58 J 17,800 57 T/B 18,100 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,505 1,505 1,400 1,400 -105 31,300 44,123,000 24 1,120.000 1,400 T/J 128,700 0 B 0 249 GEMA Gema Grahasarana Tbk. --U9---2 362 0 0 362 0 0 0 0 804.444 360 J 10,100 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 47,500 48,125 47,600 47,700 200 614,000 29,346,292,500 2,056 1,861.463 47,725 J 100 47,700 T/B 6,700 252 GGRP Gunung Raja Paksi Tbk. --U3---2 260 296 260 282 22 60,900 17,347,600 33 33.571 282 T/J 37,500 264 B 3,000 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,670 1,650 1,650 1,650 -20 100 165,000 1 141.026 1,600 J 1,000 1,560 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 276 270 272 0 16,771,000 4,551,961,800 1,406 36.564 272 T/J 705,400 270 B 4,179,500 255 GJTL Gajah Tunggal Tbk. --M4---1 378 390 376 384 6 3,875,300 1,490,771,200 613 75.389 386 J 267,500 384 T/B 109,600 256 GLOB Global Teleshop Tbk. --U9---2 186 173 173 173 -13 19,100 3,304,300 16 15.043 173 T/J 6,100 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 330 328 328 328 -2 32,200 10,561,600 10 145.133 328 T/J 107,100 310 B 1,100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 83 87 1 2,047,500 177,184,400 211 21.750 87 T/J 333,800 86 B 644,900 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,975 16,975 16,975 -25 300 5,092,500 1 2,952.174 18,000 J 100 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 200 200 0 27,800 5,560,000 7 118.343 200 T/J 400 190 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 1,300 1,310 1,290 1,300 0 175,000 227,771,500 81 101.167 1,300 T/J 3,000 1,295 B 1,000 263 GPRA Perdana Gapuraprima Tbk. --U6---1 61 64 57 57 -4 14,222,000 832,047,000 772 24.587 57 T/J 406,500 0 B 0 264 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---2 117 127 109 109 -8 2,300 264,500 3 8.769 109 T/J 5,600 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 79 78 79 -1 4,201,600 331,926,100 6 68.696 80 J 11,900 79 T/B 1,000 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 90 89 90 0 273,200 24,472,800 32 36.000 90 T/J 97,900 88 B 8,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 900 45,000 2 26.579 50 T/J 14,545,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,667,700 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 7,400 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 610 630 570 590 -20 600 354,000 4 112.381 590 T/J 2,000 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 3,070 3,210 3,070 3,100 30 457,300 1,440,233,000 127 83.784 3,100 T/J 400 3,070 B 102,900 274 HELI Jaya Trishindo Tbk. --U7---2 260 290 248 272 12 239,500 67,979,600 56 247.273 272 T/J 7,500 268 B 20,000 275 HERO Hero Supermarket Tbk. --U9---1 875 890 880 885 10 4,100 3,621,000 9 1,847.291 890 J 101,300 885 T/B 2,700 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,160 3,180 3,150 3,170 10 21,200 67,259,000 27 970.428 3,180 J 39,700 3,170 T/B 5,800 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 5,900 3,215,500 2 838.462 530 J 100 520 B 500 278 HKMU HK Metals Utama Tbk. --U9---1 83 85 81 82 -1 42,911,100 3,539,763,100 1,460 35.652 83 J 4,595,500 82 T/B 1,809,900 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,730 1,690 1,710 20 21,885,300 37,462,802,000 4,652 8,536.342 1,710 T/J 161,900 1,705 B 124,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 16,245,200 10,672,372,500 658 211.290 660 J 1,022,400 655 T/B 34,200 281 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 4,100 205,000 7 27.027 50 T/J 947,300 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 110 111 105 107 -3 44,016,500 4,735,977,700 2,309 101.905 108 J 69,900 107 T/B 28,800 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 238 224 234 0 144,500 33,598,800 83 78.000 238 J 34,400 234 T/B 1,200 285 HRUM Harum Energy Tbk. --M2K--1 1,185 1,205 1,180 1,200 15 146,700 175,515,500 134 23.077 1,200 T/J 69,900 1,190 B 17,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 76,607,500 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 324 J 3,000 280 B 300 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,075 8,925 9,075 150 6,518,200 58,904,035,000 3,716 336.423 9,075 T/J 85,800 9,050 B 17,400 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 62 58 62 5 4,700 283,600 8 119.011 60 J 500 58 B 600 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 232 236 216 228 -4 510,900 111,685,800 60 17.812 228 T/J 73,900 216 B 33,300 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 216 157 216 56 64,270,400 13,022,201,900 5,733 205.714 216 T/J 148,500 214 B 3,502,100 293 IFSH Ifishdeco Tbk. --U2---2 276 286 274 274 -2 50,200 13,756,000 6 62.273 284 J 200 274 T/B 300 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 248 252 246 248 0 333,600 82,920,000 35 162.092 248 T/J 29,300 246 B 15,800 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 11,193,400 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 530 530 498 505 -25 3,705,100 1,879,539,200 798 420.833 510 J 160,900 505 T/B 153,600 298 IKBI Sumi Indo Kabel Tbk. --U4---2 230 232 222 222 -8 10,200 2,320,800 7 20.133 242 J 200 224 B 300 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 645 625 630 0 1,039,900 655,719,000 299 84.578 630 T/J 348,400 625 B 15,700 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 198 178 196 18 2,896,100 550,378,200 612 39.200 196 T/J 289,000 190 B 21,600 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,180 1,190 1,180 1,190 10 709,900 841,417,500 48 313.158 1,190 T/J 20,400 1,185 B 9,500 302 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 995 1,000 5 1,345,700 1,347,333,500 405 400.000 1,005 J 63,300 1,000 T/B 112,400 303 INAI Indal Aluminium Industry Tbk. --U3---2 352 370 332 364 12 2,900 1,065,000 7 132.895 364 T/J 100 350 B 800 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 189,700 9,485,000 36 40.650 50 T/J 1,044,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 356 354 354 354 -2 4,200 1,486,800 4 38.287 356 J 6,400 354 T/B 5,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,550 6,425 6,525 100 5,955,300 38,877,005,000 2,940 1,116.931 6,550 J 208,400 6,525 T/B 15,100 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 115 104 112 1 419,400 46,105,600 113 101.818 112 T/J 8,700 110 B 1,100 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,230 2,270 -30 13,700 30,813,000 14 305.728 2,270 T/J 900 2,230 B 100 310 INDS Indospring Tbk. --M4---1 1,940 1,940 1,930 1,930 -10 5,000 9,662,500 5 180.937 1,950 J 1,000 1,930 T/B 100 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,800 90,000 3 4.000 50 T/J 98,200 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 665 680 660 675 10 5,194,100 3,504,658,500 719 22.881 680 J 1,062,000 675 T/B 96,600 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,675 5,550 5,600 100 1,170,600 6,568,085,000 879 288.560 5,600 T/J 16,800 5,575 B 33,500 314 INOV Inocycle Technology Group Tbk. --M3---2 296 308 286 300 4 302,500 90,754,600 10 120.000 300 T/J 193,600 286 B 500 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 80,700 4,035,700 34 0.291 51 T/J 165,700 50 B 138,400 316 INPP Indonesian Paradise Property Tbk. XDU9---2 650 695 650 695 45 4,500 2,985,000 7 661.905 695 T/J 3,100 690 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,820 1,850 1,700 1,700 -120 424,300 781,396,500 67 615.942 1,715 J 2,200 1,700 T/B 14,500 318 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 820 J 4,000 765 B 1,500 319 INTA Intraco Penta Tbk. --U9---2 254 272 272 272 18 40,800 11,097,600 8 191.737 272 T/J 600 240 B 3,700 320 INTD Inter Delta Tbk --U9---2 172 172 162 164 -8 43,600 7,090,400 18 50.507 170 J 4,200 164 T/B 119,800 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,075 12,600 12,100 12,300 225 3,626,300 44,896,500,000 2,234 492.000 12,300 T/J 263,600 12,275 B 25,500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 476 510 476 500 24 11,434,300 5,664,801,700 1,866 30.488 500 T/J 510,500 498 B 164,100 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 206 206 200 200 -6 227,600 45,805,200 52 52.632 204 J 5,400 200 T/B 2,300 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 78 76 77 2 657,400 51,063,300 33 36.667 77 T/J 188,400 76 B 6,000 325 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 384 -2 37,314,700 14,399,260,200 10,125 160.000 384 T/J 30,300 382 B 387,700 326 IRRA Itama Ranoraya Tbk. --U9---2 540 550 540 545 5 3,875,700 2,104,871,500 821 145.722 545 T/J 89,700 540 B 118,600 327 ISAT Indosat Tbk. --M7K--1 2,400 2,440 2,340 2,380 -20 4,235,400 10,139,490,000 1,551 170.000 2,390 J 161,900 2,380 T/B 20,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 138 127 134 7 8,999,700 1,194,448,600 931 45.424 135 J 459,400 134 T/B 252,500 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,675 1,720 1,635 1,660 -15 403,400 673,735,500 386 754.545 1,660 T/J 14,400 1,650 B 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 7,400 7,500 7,400 7,400 0 3,267,200 24,338,335,000 2,724 52.857 7,425 J 3,500 7,400 T/B 49,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 115 119 111 115 0 29,922,100 3,467,147,900 1,143 46.748 116 J 20,100 114 B 73,100 333 JAWA Jaya Agra Wattie Tbk. --U1---1 70 74 66 73 3 1,600 116,800 6 14.600 73 T/J 50,800 68 B 3,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 64 56 62 2 70,200 4,350,700 18 21.528 63 J 44,600 61 B 3,400 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 4,400 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 184,299,700 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 472 472 472 12 100 47,200 1 267.741 570 J 300,000 472 T/B 4,900 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100 42,000 1 347.633 392 J 12,100 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 0 140.714 187 J 100 184 B 20,000 341 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 342 JRPT Jaya Real Property Tbk. --M6K--1 410 416 408 412 2 1,786,900 735,734,000 203 396.154 412 T/J 58,200 410 B 39,900 343 JSKY Sky Energy Indonesia Tbk. --U4---1 79 82 78 79 0 4,096,500 327,545,800 332 39.500 80 J 62,600 79 T/B 211,500 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,280 4,500 4,250 4,500 220 17,067,900 74,846,908,000 4,071 265.361 4,500 T/J 1,448,000 4,450 B 2,000 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 780 765 775 10 1,937,800 1,499,498,000 60 1,722.222 785 J 19,900 770 B 90,200 347 KAEF Kimia Farma Tbk. --M5---1 1,140 1,160 1,135 1,140 0 2,044,500 2,340,536,000 616 1,140.000 1,140 T/J 39,500 1,135 B 180,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 28,900 1,445,000 32 8.464 50 T/J 1,100 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 789,000 39,450,100 41 33.333 50 T/J 67,100 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 362 376 362 364 2 21,911,500 8,054,152,000 2,847 364.000 364 T/J 152,400 362 B 323,800 351 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 3,759,000 1,502,768,600 518 48.360 398 T/J 65,900 396 B 220,200 352 KBLM Kabelindo Murni Tbk. XDU4---2 224 234 220 230 6 2,248,600 512,631,800 437 7.667 230 T/J 233,700 228 B 7,000 353 KBLV First Media Tbk. --U9---2 388 388 388 388 0 100 38,800 1 103.208 388 T/J 3,300 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---2 735 750 750 750 15 2,200 1,650,000 6 187.500 760 J 100 750 T/B 1,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 340 346 322 342 2 2,104,900 699,945,000 65 86.364 342 T/J 30,300 330 B 1,900 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 855 865 10 45,100 38,714,500 28 115.333 865 T/J 44,900 855 B 11,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 1 1.818 50 T/J 566,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 162 160 160 160 -2 100 16,000 1 33.969 192 J 500 161 B 10,800 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 150 143 144 1 977,200 141,882,200 153 4.996 144 T/J 30,900 143 B 268,200 361 KINO Kino Indonesia Tbk. --M5---1 3,410 3,430 3,370 3,430 20 1,680,700 5,721,921,000 220 90.263 3,430 T/J 108,300 3,380 B 8,200 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 232 206 206 4 700 154,600 5 68.667 230 J 1,100 206 T/B 800 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 200 210 0 20,300 4,200,600 27 736.842 210 T/J 39,800 199 B 900 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,435 1,460 1,430 1,460 25 13,277,500 19,211,573,000 2,672 14,239.735 1,465 J 134,700 1,460 T/B 9,800 366 KMTR Kirana Megatara Tbk. --U3---2 238 250 224 248 10 21,800 5,190,400 9 54.148 248 T/J 9,900 238 B 3,600 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 93 89 93 3 572,400 52,436,500 97 23.250 94 J 13,200 93 T/B 9,900 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 486 484 484 484 -2 100 48,400 1 101.895 480 J 1,600 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 515 520 -30 11,100 5,994,000 19 131.646 520 T/J 1,500 515 B 50,700 371 KOTA DMS Propertindo Tbk. --U6---1 650 660 650 660 10 8,506,000 5,588,916,000 467 330.000 660 T/J 600 650 B 118,800 372 KPAL Steadfast Marine Tbk. --U4---1 74 75 69 73 -1 1,070,900 78,745,800 142 63.478 74 J 37,200 73 T/B 126,300 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 51,100 2,555,000 7 29.762 50 T/J 613,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 3,716,400 421,306,700 5,188 243.152 113 T/J 621,600 112 B 479,100 375 KRAH Grand Kartech Tbk. --U4---2 498 535 488 488 -10 2,700 1,328,300 3 177.455 488 T/J 1,700 466 B 100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 282 272 278 6 39,489,500 10,895,237,000 2,484 34.562 280 J 3,136,200 278 T/B 1,282,900 377 KREN Kresna Graha Investama Tbk. --U9---1 156 166 153 154 -2 163,462,900 26,163,010,500 10,280 1,602.164 155 J 10,000 154 T/B 1,697,100 378 LAND Trimitra Propertindo Tbk. --U6---2 270 288 272 272 2 168,000 46,552,000 32 69.744 272 T/J 75,000 264 B 300 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,622,800 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---2 372 374 362 374 2 17,300 6,397,800 9 179.808 372 J 10,400 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 2,000 100,000 3 7.806 50 T/J 32,674,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,000 7,200 6,600 7,200 200 75,300 540,437,500 30 119.008 7,300 J 100 6,600 B 800 384 LINK Link Net Tbk. XDM9---1 2,360 2,380 2,360 2,370 10 533,000 1,261,523,000 381 148.125 2,370 T/J 2,800 2,360 B 73,400 385 LION Lion Metal Works Tbk. --U3---1 298 296 288 288 -10 345,500 102,225,000 13 180.373 292 J 100 288 T/B 700 386 LMAS Limas Indonesia Makmur Tbk --U9---2 71 81 67 67 -4 35,791,900 2,649,403,500 2,611 21.057 67 T/J 873,200 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 78 83 0 1,500 120,300 8 12.111 83 T/J 18,800 79 B 200 388 LMSH Lionmesh Prima Tbk. --U3---2 292 0 0 292 0 0 0 0 40.556 290 J 100 280 B 100 389 LPCK Lippo Cikarang Tbk --U6---1 755 790 760 780 25 521,700 402,561,000 220 87.942 780 T/J 9,200 770 B 10,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,950 0 0 3,950 0 0 0 0 177.528 3,960 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 199 199 198 198 -1 5,100 1,009,900 4 90.316 202 J 85,000 197 B 5,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 171 180 171 178 7 14,822,000 2,637,467,700 472 57.479 178 T/J 2,129,800 177 B 222,700 393 LPLI Star Pacific Tbk --U9---2 73 83 73 75 2 10,800 790,100 6 2.314 75 T/J 400 73 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,635 1,600 1,605 0 13,547,800 21,920,138,000 3,132 36.369 1,605 T/J 101,700 1,600 B 423,000 395 LPPS Lippo Securities Tbk. --U8---2 89 93 84 86 -3 24,600 2,088,400 16 5.842 86 T/J 24,600 84 B 100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 139 J 200 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 875 905 860 860 -15 51,643,600 45,579,627,000 4,518 221.935 860 T/J 398,600 855 B 489,500 398 LTLS Lautan Luas Tbk. XDU9---1 438 458 432 454 16 31,500 13,865,600 24 160.487 454 T/J 4,400 446 B 100 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 316 300 308 0 107,900 33,198,000 115 107.692 308 T/J 13,700 306 B 22,700 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,881,100 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 590 590 0 6,257,500 3,723,080,500 840 335.227 595 J 378,300 590 T/B 45,600 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 570,761,000 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,670 2,590 2,640 40 3,343,400 8,807,674,000 679 125.714 2,640 T/J 55,500 2,630 B 1,500 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,605 1,605 0 100 160,500 1 95.536 1,605 T/J 1,600 1,495 B 300 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 795 760 775 -10 32,422,000 25,137,616,500 2,263 1,243.681 780 J 396,800 775 T/B 6,291,400 408 MARI Mahaka Radio Integra Tbk. --M9---2 84 86 79 79 -5 1,182,600 93,759,000 53 105.333 79 T/J 4,727,700 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 492 456 488 28 12,764,400 6,070,818,000 1,598 976.000 488 T/J 9,100 486 B 38,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 570 540 535 535 -35 2,500 1,347,500 3 380.404 540 J 3,500 0 B 0 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,200 6,500 6,400 6,500 300 500 3,230,000 3 2,955.392 6,550 J 100 6,500 T/B 1,000 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,730 1,870 1,705 1,740 10 295,200 521,050,000 173 133.846 1,770 J 2,900 1,740 T/B 2,300 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 320 316 316 0 528,500 167,752,800 99 19.750 318 J 7,000 316 T/B 61,700 414 MBTO Martina Berto Tbk. --U5---1 60 70 60 60 0 26,600 1,697,900 21 8.108 63 J 200 60 T/B 33,600 415 MCAS M Cash Integrasi Tbk. --U9---2 1,365 1,410 1,330 1,370 5 7,563,500 10,301,707,000 584 98.917 1,380 J 1,000 1,370 T/B 183,100 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 139 133 135 0 11,272,700 1,535,730,000 492 121.085 135 T/J 37,200 134 B 1,032,300 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,727,400 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,365 0 79,318,900 109,333,305,500 4,419 355.940 1,370 J 220,800 1,365 T/B 5,104,300 419 MDKI Emdeki Utama Tbk. --U3---2 138 139 132 132 -6 158,200 20,995,400 64 30.890 135 J 6,700 132 T/B 22,000 420 MDLN Modernland Realty Tbk. --M6---1 70 72 67 67 -3 86,155,700 5,941,066,800 2,798 19.884 68 J 12,100 67 T/B 335,800 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 86,103,700 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 478 470 474 4 43,061,700 20,388,176,800 2,706 834.845 474 T/J 715,600 472 B 55,600 423 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,325 J 100 6,200 B 16,000 424 MERK Merck Tbk. --U5---2 2,730 2,760 2,730 2,750 20 67,500 184,904,000 44 7,250.771 2,760 J 1,900 2,740 B 7,000 425 META Nusantara Infrastructure Tbk. --U7---1 112 115 111 112 0 167,100 18,929,500 46 33.931 112 T/J 19,900 111 B 12,700 426 MFIN Mandala Multifinance Tbk. --U8---2 855 955 880 910 55 16,100 14,591,500 20 933.333 915 J 900 830 B 6,000 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 486 500 488 490 4 16,500 8,099,400 18 245.000 496 J 2,000 490 T/B 5,000 428 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--1 680 710 675 710 30 2,914,900 2,040,671,500 211 315.556 710 T/J 317,400 705 B 15,800 430 MICE Multi Indocitra Tbk. --U9---2 304 304 304 304 0 5,000 1,520,000 3 62.041 304 T/J 800 296 B 300 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,480 J 900 0 B 0 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,370 2,280 2,300 0 7,505,300 17,363,590,000 1,843 135.415 2,320 J 10,600 2,300 T/B 78,800 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 900 45,000 3 238.095 50 T/J 1,708,100 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,198,900 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 12,602,700 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 56,700 598,340,000 18 67,197.452 10,900 J 4,000 10,525 B 2,600 439 MLIA Mulia Industrindo Tbk --U3---2 525 525 510 520 -5 4,211,500 2,171,283,000 233 86.848 520 T/J 178,500 510 B 114,600 440 MLPL Multipolar Tbk. --M9---1 55 55 54 55 0 416,900 22,797,200 114 6.309 55 T/J 1,200 54 B 531,100 441 MLPT Multipolar Technology Tbk. XDU9---1 670 670 625 625 -45 1,172,000 734,508,500 999 130.208 625 T/J 1,053,000 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 198 204 196 197 -1 1,487,900 296,741,200 84 33.675 197 T/J 1,255,800 196 B 176,500 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,030 1,020 1,030 -20 7,500 7,675,000 2 177.586 1,030 T/J 2,500 1,005 B 3,200 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 494 480 492 14 2,494,100 1,219,513,200 611 32.800 494 J 41,000 492 T/B 558,100 446 MPOW Megapower Makmur Tbk. --U7---2 60 61 56 61 1 239,300 13,665,500 78 30.500 60 J 60,000 58 B 500 447 MPPA Matahari Putra Prima Tbk. --U9---1 119 121 119 120 1 3,584,600 430,298,300 95 50.452 120 T/J 411,300 119 B 15,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 865 J 3,200 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 126 125 125 0 107,500 13,438,000 31 19.231 125 T/J 81,500 124 B 1,100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,225 6,225 6,225 -450 3,400 21,165,000 4 564.635 6,225 T/J 38,400 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 286 290 282 284 -2 666,100 188,790,400 92 56.800 284 T/J 5,000 282 B 27,500 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 28,100 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,360 1,305 1,330 25 604,800 805,116,000 267 2,394.326 1,340 J 11,500 1,330 T/B 100 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,423,700 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 20,700 392 B 1,600 456 MTPS Meta Epsi Tbk. --U7---2 140 150 134 135 -5 114,900 15,749,700 38 42.188 136 J 40,800 135 T/B 63,800 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 220 216 206 216 -4 700 149,200 4 55.349 216 T/J 9,500 206 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 51 1 24,800 1,283,500 13 51.000 51 T/J 18,800 50 B 521,600 460 MYOH Samindo Resources Tbk. --U2---1 1,070 1,055 1,000 1,015 -55 232,100 237,068,500 163 120.894 1,045 J 300 1,015 T/B 25,900 461 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,300 2,260 2,290 0 2,037,900 4,647,245,000 1,030 11,455.728 2,290 T/J 58,500 2,280 B 5,700 462 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 20,000 50 B 12,900 465 NASA Ayana Land International Tbk. --U9---2 163 180 153 173 10 56,100 9,195,100 32 167.961 173 T/J 10,900 153 B 5,300 466 NATO Nusantara Properti Internasional Tbk. --U9---2 344 360 320 334 -10 3,925,700 1,322,944,800 1,673 324.272 334 T/J 1,000 332 B 140,000 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 132 137 -1 9,500 1,285,700 7 81.548 138 J 13,900 135 B 7,900 468 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,800 1,750 1,755 -20 57,100 101,167,000 28 94.865 1,770 J 10,000 1,755 T/B 7,000 469 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 200 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 488 490 6 1,116,700 551,825,400 398 150.769 492 J 500 490 T/B 38,600 471 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---2 137 148 138 138 1 400 56,300 3 131.429 138 T/J 11,400 131 B 5,200 473 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 725 10 47,700 34,354,000 16 878.532 730 J 1,300 725 T/B 1,600 474 NOBU Bank Nationalnobu Tbk. --U8---1 805 800 770 800 -5 400 314,000 4 213.333 810 J 200 760 B 11,400 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 59,300 20,560,200 26 40.941 348 T/J 6,800 346 B 5,400 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 95,920,200 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 232 260 218 252 20 32,800 7,280,400 19 114.545 250 J 11,600 218 B 3,700 478 OASA Protech Mitra Perkasa Tbk. --U7---2 384 364 358 360 -24 2,001,500 716,544,000 4 189.474 360 T/J 1,000 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 86 78 84 1 6,417,100 540,492,200 198 210.163 84 T/J 5,300 83 B 497,300 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 108 109 108 109 1 462,500 50,391,500 52 80.741 110 J 230,700 109 T/B 286,700 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,592,400 0 B 0 484 PALM Provident Agro Tbk. --U1---2 197 195 195 195 -2 3,800 741,000 2 53.298 206 J 300 197 B 700 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 76 73 74 -1 1,973,600 147,355,300 573 74.000 75 J 314,000 74 T/B 567,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 60 62 60 62 2 9,600 590,700 11 57.407 62 T/J 5,200 61 B 700 487 PANR Panorama Sentrawisata Tbk. --U9---1 93 95 93 94 1 1,330,200 124,338,400 127 56.399 95 J 303,600 94 T/B 65,300 488 PANS Panin Sekuritas Tbk. --U8---1 895 910 890 905 10 61,500 55,316,000 53 658.182 910 J 41,500 905 T/B 8,900 489 PBID Panca Budi Idaman Tbk. XDU3---1 865 880 835 845 -20 276,300 233,191,000 93 99.412 850 J 100 840 B 10,900 490 PBRX Pan Brothers Tbk. --M4---1 286 292 282 282 -4 2,159,600 623,786,000 69 499.115 288 J 317,000 282 T/B 19,100 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 750 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 214 J 200 202 B 1,000 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 460 458 428 458 -2 2,100 901,800 2 229.000 456 J 1,300 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 138 138 129 131 -7 68,400 8,879,400 20 283.023 129 J 12,600 0 B 0 495 PEHA Phapros Tbk. --U5---1 1,110 1,185 1,105 1,140 30 238,900 271,348,500 153 95.159 1,140 T/J 35,300 1,135 B 700 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 77 84 78 78 1 12,600 983,400 7 97.500 78 T/J 12,600 72 B 7,800 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 190 186 190 -10 81,400 15,465,400 5 253.333 190 T/J 8,800 186 B 71,600 499 PICO Pelangi Indah Canindo Tbk --U3---2 300 308 280 280 -20 1,684,100 486,922,400 273 43.077 280 T/J 305,100 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 540 530 535 0 98,300 52,568,500 35 104.390 540 J 32,400 535 T/B 7,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 10,000 500,000 1 12.500 50 T/J 1,531,200 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 0 0 2,300 0 0 0 0 954.396 2,440 J 200 2,340 B 100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 127 124 127 -1 34,500 4,280,900 8 101.600 127 T/J 1,000 124 B 1,085,900 505 PNBN Bank Pan Indonesia Tbk --M8K--1 820 850 815 830 10 7,259,200 6,059,615,500 695 1,381.951 830 T/J 446,700 825 B 611,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 3,703,200 0 B 0 507 PNIN Paninvest Tbk. --U8---1 785 825 790 790 5 178,300 142,486,000 65 840.068 800 J 2,000 790 T/B 44,800 508 PNLF Panin Financial Tbk. --M8K--1 191 196 191 193 2 35,259,800 6,840,537,400 1,856 208.604 193 T/J 1,224,200 192 B 359,800 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 565 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 51 54 51 52 1 83,700 4,346,000 33 38.519 52 T/J 8,800 51 B 219,500 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,200 1,165 1,200 30 21,000 24,806,500 16 73.394 1,200 T/J 5,200 1,150 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,250 6,000 6,175 0 55,900 339,970,000 182 1,004.065 6,175 T/J 4,200 6,025 B 1,800 513 POLU Golden Flower Tbk. --U4---2 820 1,020 840 850 30 4,700 4,015,500 16 295.139 860 J 100 850 T/B 2,400 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,100 505,000 2 0.429 50 T/J 1,113,500 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---2 480 460 460 460 -20 200 92,000 2 85.981 600 J 400 460 T/B 200 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,800 90,000 3 33.333 50 T/J 16,730,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 625 630 615 620 -5 707,400 439,858,000 206 41.333 620 T/J 1,500 615 B 65,300 519 PPRE PP Presisi Tbk. --U7---1 196 202 196 198 2 14,016,900 2,768,056,600 3,031 46.047 198 T/J 28,600 197 B 8,400 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,986,500 149,325,000 158 108.108 50 T/J 54,887,100 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 160 151 160 -1 700 108,300 4 90.075 159 J 3,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,240 3,180 3,180 -20 12,100 38,668,000 13 48.923 3,230 J 500 3,180 T/B 96,400 523 PRIM Royal Prima Tbk. --U9---2 286 288 270 278 -8 13,800 3,867,000 19 55.600 282 J 4,200 278 T/B 4,300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 186 184 184 2 9,620,100 1,777,161,100 603 596.957 184 T/J 568,000 183 B 1,322,900 525 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---2 100 100 96 96 -4 5,400 538,400 3 91.429 100 J 162,800 96 T/B 100 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 900 45,000 1 59.494 50 T/J 33,231,200 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 166 172 166 170 4 32,300 5,462,600 9 125.926 170 T/J 8,300 166 B 1,093,000 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 530 PTIS Indo Straits Tbk. --U7---1 178 188 188 188 10 1,000 188,000 2 19.789 185 J 400 171 B 10,000 531 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 532 PTPW Pratama Widya Tbk. --U7---2 990 1,055 970 1,055 65 10,230,300 10,454,636,500 1,258 162.308 1,055 T/J 156,900 1,050 B 1,500 533 PTRO Petrosea Tbk. --M2---1 1,345 1,370 1,340 1,355 10 336,000 455,633,000 150 1,084.000 1,360 J 32,200 1,355 T/B 5,800 534 PTSN Sat Nusapersada Tbk --M4---1 177 199 167 192 15 21,405,500 4,039,662,300 1,772 99.311 193 J 51,400 192 T/B 2,096,000 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 260 0 0 260 0 0 0 0 32.429 250 J 200 242 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 97 99 93 93 -4 63,810,600 6,128,877,100 24,438 88.571 94 J 1,186,500 93 T/B 12,714,200 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 96 93 95 1 2,088,200 197,450,000 175 31.667 96 J 302,000 94 B 411,900 539 PWON Pakuwon Jati Tbk. --M6B3-1 436 450 432 436 0 99,758,400 43,700,069,600 5,607 1,680.867 436 T/J 7,260,500 434 B 1,621,900 540 PYFA Pyridam Farma Tbk --U5---2 645 650 600 610 -35 148,600 90,537,500 112 597.805 615 J 6,100 610 T/B 32,200 541 PZZA Sarimelati Kencana Tbk. CDU9---1 900 915 880 890 -10 1,728,100 1,541,660,500 763 80.909 890 T/J 13,900 885 B 27,700 542 RAJA Rukun Raharja Tbk. XDM7---1 110 122 108 115 5 60,542,400 7,013,097,900 3,836 395.026 115 T/J 444,400 114 B 119,500 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 620 600 610 15 6,355,900 3,893,913,500 796 381.250 615 J 1,080,200 610 T/B 223,000 544 RANC Supra Boga Lestari Tbk. --U9---1 360 360 356 356 -4 3,100 1,111,600 4 71.200 356 T/J 68,800 354 B 500 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 15.994 50 T/J 4,893,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,325 4,970 4,960 4,970 -355 500 2,482,000 5 261.828 5,350 J 2,400 4,970 T/B 1,000 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 57 53 54 0 65,968,900 3,629,826,400 1,466 54.000 54 T/J 403,000 53 B 9,611,100 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 93 96 -2 37,000 3,504,600 18 15.247 97 J 3,900 95 B 17,600 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 210 202 202 -12 30,700 6,216,200 13 82.770 204 J 900 202 T/B 220,800 551 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---2 456 460 442 460 4 439,800 201,382,000 135 282.209 460 T/J 3,100 458 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 238 238 -8 26,400 6,304,800 15 1,862.285 242 J 57,500 238 T/B 37,600 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 721,200 36,060,000 16 79.834 50 T/J 3,200 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 173 230 170 190 17 200,200 39,901,000 73 190.000 208 J 55,900 190 T/B 32,700 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,185 1,190 1,185 1,190 5 158,000 187,869,500 51 466.667 1,195 J 105,100 1,190 T/B 42,300 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 168 166 166 0 21,500 3,583,300 8 66.400 166 T/J 8,700 159 B 100 558 SAFE Steady Safe Tbk --U7---2 191 194 191 191 0 283,500 54,595,700 60 19.229 191 T/J 500 186 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 85 88 2 8,493,100 747,196,300 50 110.000 88 T/J 100,500 87 B 2,800 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 364 364 364 0 12,100 4,404,400 8 303.333 364 T/J 1,000 362 B 5,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 1,850 1,850 1,850 100 10,000 18,500,000 1 740.000 1,800 J 200 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 4,000 200,000 2 42.735 50 T/J 1,443,600 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 102 108 101 105 3 9,072,800 943,969,500 1,607 100.000 105 T/J 191,100 104 B 80,700 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,300 8,950 9,050 -50 7,500 68,187,500 18 5,838.710 9,050 T/J 14,200 8,950 B 1,300 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,100 1,120 1,055 1,095 -5 45,276,800 49,058,588,000 4,062 495.356 1,095 T/J 287,500 1,090 B 435,200 566 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 3,089,000 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 102 98 98 0 12,900 1,300,800 14 65.417 99 J 200 98 T/B 1,600 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 665 720 700 700 35 5,300 3,752,000 9 782.954 730 J 5,400 680 B 500 570 SFAN Surya Fajar Capital Tbk. --U9---2 1,045 1,045 975 1,025 -20 8,300 8,161,500 11 545.213 975 J 1,000 0 B 0 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,190 -10 46,200 101,523,000 16 93.590 2,200 J 1,900,100 2,190 T/B 600 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 610 565 600 25 1,665,900 977,880,500 360 428.571 600 T/J 13,000 575 B 34,800 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,220 1,195 1,215 20 3,047,900 3,682,732,000 1,129 209.483 1,215 T/J 399,800 1,210 B 66,800 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,600 5,425 5,500 50 430,700 2,373,510,000 350 62.466 5,500 T/J 6,000 5,475 B 1,100 576 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---1 262 270 258 260 -2 10,550,800 2,788,963,600 1,017 23.636 260 T/J 187,600 258 B 223,100 578 SINI Singaraja Putra Tbk. --U3---2 535 530 505 505 -30 8,400 4,439,500 5 467.593 530 J 13,800 505 T/B 200 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 300 330,000 1 1.222 1,100 T/J 2,000 1,030 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 352 366 366 366 14 100 36,600 1 318.261 366 T/J 1,800 340 B 300 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,525 B 500 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 525 488 496 -9 287,200 144,152,200 92 70.857 505 J 101,200 496 T/B 110,300 583 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 5,250 5,075 5,200 100 291,200 1,509,750,000 86 4,521.739 5,200 T/J 300 5,175 B 100 585 SMAR Smart Tbk. --U1---2 2,890 2,900 2,800 2,820 -70 5,500 15,506,000 9 931.739 2,900 J 1,200 2,820 T/B 1,800 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 334 312 314 4 26,914,400 8,684,646,200 3,317 56.071 316 J 53,900 314 T/B 665,800 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,050 1,020 1,050 50 107,200 111,259,500 76 1,268.116 1,050 T/J 42,200 1,045 B 800 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 93 93 93 5 1,000 93,000 2 11.783 93 T/J 6,700 88 B 300 589 SMDR Samudera Indonesia Tbk. --U7---1 165 171 165 165 0 185,600 31,191,900 64 662.172 167 J 1,500 165 T/B 37,800 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,550 9,675 9,400 9,475 -75 5,170,600 49,285,892,500 1,991 3,297.028 9,475 T/J 5,800 9,450 B 15,500 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 177 174 174 -6 1,121,700 198,536,400 6 90.155 174 T/J 700 170 B 102,700 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,050 17,350 14,000 16,500 1,450 42,845,900 599,907,565,000 177 1,229.994 16,975 J 300 16,000 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 88 80 86 2 21,000 1,809,600 14 201.198 85 J 2,500 81 B 2,000 594 SMRA Summarecon Agung Tbk. --M6K--1 625 650 620 630 5 45,351,000 28,789,173,500 2,443 1,035.163 635 J 698,100 630 T/B 934,900 595 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 1,030 1,090 1,035 1,075 45 3,366,200 3,598,275,500 1,108 2,871.337 1,080 J 2,400 1,075 T/B 20,300 597 SOCI Soechi Lines Tbk. --M7---1 127 129 125 127 0 8,591,200 1,093,914,000 304 23.091 128 J 1,398,600 127 T/B 51,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 6,000 6,000 6,000 -425 500 3,000,000 3 581.818 6,000 T/J 600 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 396 398 372 382 -14 92,900 34,936,200 12 138.406 376 J 92,400 0 B 0 600 SOTS Satria Mega Kencana Tbk. --U9---2 206 226 204 204 -2 300 63,400 3 123.636 204 T/J 30,100 0 B 0 601 SPMA Suparma Tbk. --U3---1 276 274 260 260 -16 2,000 534,400 4 116.550 268 J 10,000 260 T/B 111,700 602 SPTO Surya Pertiwi Tbk. --M9K--2 505 515 500 510 5 229,400 117,010,000 51 43.966 510 T/J 112,700 500 B 5,700 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 196 192 192 -1 1,906,200 368,669,400 246 109.105 194 J 200 192 T/B 20,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 451,600 59,619,600 10 138.739 133 J 5,000 130 T/B 10,900 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 197 193 194 1 17,228,200 3,363,635,400 1,408 80.833 195 J 546,400 194 T/B 1,065,600 606 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 1,523,700 82,325,500 99 9.835 55 J 1,571,800 54 T/B 98,400 607 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,770 2,790 2,770 2,780 10 296,200 824,244,000 149 50.545 2,790 J 16,000 2,770 B 161,100 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 412 422 398 408 -4 29,120,500 11,940,886,000 3,157 167.385 408 T/J 1,769,900 404 B 260,200 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 780 790 10 977,600 774,048,000 115 117.910 795 J 111,500 790 T/B 142,000 610 SSTM Sunson Textile Manufacture Tbk --U4---2 505 500 498 500 -5 8,700 4,344,600 6 117.647 510 J 100 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 132 135 0 22,100 2,977,500 3 132.353 135 T/J 467,200 133 B 500 612 STTP Siantar Top Tbk. --U5---2 7,225 7,225 7,025 7,025 -200 800 5,680,000 2 4,151.155 7,300 J 200 7,075 B 3,700 613 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 11,499,800 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,800 J 500 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,910 2,930 2,900 2,930 20 79,000 231,440,000 17 1,890.323 2,930 T/J 41,500 2,900 B 100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 102 90 102 10 2,858,000 279,021,700 206 63.750 102 T/J 139,400 100 B 4,700 618 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 240 J 3,000 234 B 3,000 619 TAMA Lancartama Sejati Tbk. --U6---2 163 172 155 163 0 4,700 762,400 10 93.143 163 T/J 15,300 162 B 1,700 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 73 69 70 1 5,156,700 363,832,900 421 639.561 71 J 384,200 70 T/B 500 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 2 8.929 50 T/J 48,341,600 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,155 1,170 1,145 1,150 -5 38,025,800 43,974,405,500 2,202 283.951 1,150 T/J 27,400 1,145 B 490,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 590 570 570 0 4,622,000 2,675,802,500 471 129.796 575 J 147,900 570 T/B 173,100 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 710 705 690 700 -10 1,900 1,325,500 10 99.291 705 J 100 700 T/B 300 626 TCID Mandom Indonesia Tbk. --U5---1 7,475 7,600 7,600 7,600 125 300 2,280,000 1 745.449 7,800 J 100 7,600 T/B 200 627 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,450 5,250 5,425 225 10,358,400 55,310,817,500 6,815 3,931.159 5,450 J 45,500 5,425 T/B 120,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 99 91 95 2 3,760,200 353,837,000 358 41.667 96 J 585,100 94 B 85,600 629 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---2 193 206 184 185 -8 1,129,200 218,462,600 396 115.625 188 J 29,400 185 T/B 198,100 631 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---2 171 171 165 171 0 191,400 32,364,000 20 95.000 174 J 3,400 166 B 8,100 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 0 0 436 0 0 0 0 98.803 460 J 100 438 B 3,300 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 6,000 6,000 6,000 300 100 600,000 1 4,930.561 0 J 0 5,825 B 100 635 TGRA Terregra Asia Energy Tbk. --U7---1 68 70 67 68 0 801,700 54,434,000 133 34.000 69 J 135,600 67 B 428,300 636 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 6,000 1,200,000 1 100.000 210 J 48,300 200 T/B 243,500 637 TINS Timah Tbk. --M2K--1 610 625 610 610 0 21,390,900 13,160,932,000 1,539 311.706 615 J 558,200 610 T/B 111,100 638 TIRA Tira Austenite Tbk --U9---2 280 0 0 280 0 0 0 0 125.666 280 J 30,600 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 200 10,800 1 24.686 54 T/J 18,500 52 B 50,000 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,880 4,800 4,850 50 3,250,600 15,785,515,000 1,519 299.867 4,860 J 50,000 4,850 T/B 597,100 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,230 3,140 3,180 50 170,895,600 543,986,790,000 18,707 1,671.177 3,190 J 3,537,700 3,180 T/B 111,200 642 TMAS Temas Tbk. --M7---1 126 136 124 126 0 10,415,000 1,351,496,600 339 289.802 127 J 213,400 126 T/B 300 643 TMPO Tempo Intimedia Tbk. --U9---2 144 140 139 139 -5 30,100 4,184,900 8 48.287 148 J 1,000 139 T/B 22,200 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 199 185 199 2 12,200 2,258,600 7 132.667 199 T/J 52,500 198 B 100 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 362 -8 94,900 34,331,400 13 76.390 368 J 25,000 358 B 3,800 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,000 150,000 2 80.475 50 T/J 187,586,100 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 316 322 316 322 6 3,623,300 1,161,760,000 416 115.733 322 T/J 2,337,900 320 B 1,395,500 648 TOTO Surya Toto Indonesia Tbk. --U3---2 224 226 220 222 -2 9,300 2,060,400 18 720.148 222 T/J 9,400 220 B 5,000 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,025 995 1,000 -15 112,590,700 113,911,943,000 7,728 4,763.493 1,000 T/J 5,168,400 995 B 1,965,300 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,750 6,825 6,575 6,650 -100 4,464,500 29,875,022,500 1,835 1,537.874 6,675 J 31,500 6,650 T/B 10,800 651 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 2,900 759,800 1 113.913 296 J 12,900 262 T/B 100 652 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---1 119 119 119 119 0 100 11,900 1 119.917 122 J 1,600 119 T/B 12,600 655 TRIN Perintis Triniti Properti Tbk. --U6---2 272 276 268 270 -2 19,460,700 5,296,975,000 1,007 135.000 270 T/J 145,400 268 B 674,200 656 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. --U4---2 216 226 202 202 -14 178,200 38,230,800 49 67.333 202 T/J 900 0 B 0 658 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---2 106 107 107 107 1 141,400 15,129,800 25 46.522 108 J 150,800 107 T/B 71,500 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 330 330 330 -20 100 33,000 1 388.235 330 T/J 6,800 0 B 0 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,395 1,340 1,380 20 208,300 288,489,500 364 246.182 1,390 J 67,800 1,375 B 119,800 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,770 2,700 2,770 70 11,100 30,041,000 8 71.948 2,770 T/J 1,000 2,700 B 100 663 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,415 1,415 1,415 0 300 424,500 3 3,144.444 1,415 T/J 2,100 1,350 B 12,900 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,425 1,440 0 213,900 307,330,500 149 96.000 1,440 T/J 72,200 1,430 B 4,500 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,600 1,605 5 309,000 495,492,000 117 3,111.913 1,605 T/J 6,500 1,600 B 45,200 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,400 J 9,000 3,210 B 100 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 0 0 147 0 0 0 0 3.649 146 J 100 139 B 2,100 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 65 60 62 1 1,335,400 81,243,600 75 2.944 62 T/J 128,000 61 B 103,300 669 UNTR United Tractors Tbk. XDM9BX-1 16,575 16,900 16,525 16,725 150 2,318,000 38,764,782,500 2,351 19,910.714 16,750 J 11,200 16,725 T/B 155,700 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,125 8,000 8,075 75 10,739,900 86,462,202,500 5,090 206,733.231 8,075 T/J 336,600 8,050 B 1,000 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,630 1,635 0 156,000 255,040,000 14 136.250 1,635 T/J 42,600 1,630 B 300 672 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 22,200 1,937,300 15 71.200 89 T/J 19,900 87 B 3,100 673 VINS Victoria Insurance Tbk. --U8---2 113 119 106 106 -7 83,800 9,021,800 36 100.952 112 J 11,700 106 T/B 688,400 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 54,440,300 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 200 204 186 196 -4 2,533,300 500,488,100 110 86.701 196 T/J 17,400 190 B 1,000 676 VRNA Verena Multi Finance Tbk. --U8---2 135 135 126 126 -9 7,900 1,063,500 7 127.125 126 T/J 7,000 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 68 78 69 69 1 200 14,700 2 39.429 69 T/J 5,100 66 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 197 208 198 200 3 46,847,600 9,472,507,400 2,473 68.966 200 T/J 662,700 199 B 1,887,700 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 84 81 82 -1 270,900 22,441,100 69 35.796 83 J 121,500 82 T/B 2,800 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 615 J 3,700 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 204 183 184 1 94,772,800 18,391,951,700 6,259 28.308 185 J 39,100 184 T/B 742,600 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,240 1,290 1,230 1,260 20 30,796,600 39,132,979,000 4,237 323.863 1,260 T/J 850,000 1,255 B 327,900 683 WINS Wintermar Offshore Marine Tbk. --U7---1 90 95 88 92 2 1,551,000 142,680,700 38 24.880 92 T/J 1,750,000 89 B 2,500 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 202 208 202 208 6 15,800 3,256,600 25 31.534 208 T/J 7,200 204 B 100 685 WOOD Integra Indocabinet Tbk. --M5K--1 388 408 370 374 -14 124,738,500 48,806,951,000 9,193 143.846 374 T/J 347,400 372 B 854,600 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 1,617,200 80,870,800 54 11.111 50 T/J 81,700 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 193 212 193 204 11 184,025,600 37,431,186,800 6,804 41.633 204 T/J 400,700 202 B 3,527,100 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 725 750 725 735 10 15,296,900 11,319,020,500 1,840 198.381 740 J 546,300 735 T/B 350,100 689 WTON Wijaya Karya Beton Tbk. --M3K--1 290 300 286 290 0 43,574,400 12,772,638,800 1,890 49.153 290 T/J 1,090,000 288 B 1,910,800 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 29,300 1,465,000 5 13.298 50 T/J 1,983,900 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 575 535 535 535 -40 200 107,000 2 98.165 535 T/J 17,700 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 152 155 146 155 3 4,100 627,600 3 73.535 160 J 900 156 B 3,300 693 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 52 2 5,000 251,500 7 30.119 52 T/J 1,700 50 B 25,800 694 ZINC Kapuas Prima Coal Tbk. --U2---2 145 150 143 144 -1 81,476,000 11,936,781,500 1,608 513.351 144 T/J 865,300 143 B 1,220,500 695 ZONE Mega Perintis Tbk. --U4---2 412 414 412 414 2 45,100 18,598,400 18 138.926 414 T/J 19,500 410 B 400 Total 6,246,646,700 7,837,888,542,800 568,796 6,069,946,100 156,819,400 Jakarta, 24 June 2020 Trading Division