List of Securities Quotation: Date: Thursday, 25 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 8,775 8,700 8,400 8,450 -325 1,994,200 16,922,107,500 1,670 686.457 8,475 J 1,300 8,450 T/B 200 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 3,015,700 150,809,300 137 87.719 50 T/J 299,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 200 0 B 0 4 ABMM ABM Investama Tbk. CDU9---1 1,380 1,410 1,330 1,380 0 2,800 3,860,000 10 36.800 1,380 T/J 5,700 1,330 B 300 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 6 ACST Acset Indonusa Tbk. --U6---1 258 258 252 252 -6 413,600 105,299,800 84 10.583 254 J 25,900 252 T/B 315,000 7 ADES Akasha Wira International Tbk. --U5---2 840 845 830 840 0 6,100 5,105,500 15 43.636 845 J 1,700 840 T/B 7,000 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 615 620 600 605 -10 13,463,300 8,182,753,000 1,241 475.132 610 J 210,900 605 T/B 249,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,050 6,950 7,050 -50 186,100 1,302,487,500 211 303.226 7,075 J 7,000 7,050 T/B 18,500 10 ADMG Polychem Indonesia Tbk --U3---1 108 108 101 102 -6 1,776,000 180,864,600 152 9.104 103 J 22,600 102 T/B 53,700 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 6,900 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 500 505 488 496 -4 105,800 52,954,900 40 45.091 500 J 36,700 496 T/B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 125 121 123 -2 5,534,300 682,968,600 516 200.954 124 J 109,000 123 T/B 253,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 98 107 101 102 4 48,400 4,970,200 16 92.727 102 T/J 25,600 98 B 6,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 54 50 50 0 332,300 16,963,600 56 188.516 50 T/J 1,400 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 0 400 20,000 2 75.893 50 T/J 2,611,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,800 336 B 1,400 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,600 2,600 2,500 2,500 -100 12,722,300 32,275,385,000 1,503 1,992.492 2,510 J 110,100 2,500 T/B 828,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 450 560 422 422 -28 1,041,400 547,857,200 562 211.000 422 T/J 195,200 420 B 43,000 23 ALDO Alkindo Naratama Tbk. --U3---2 400 400 400 400 0 100 40,000 1 293.163 400 T/J 8,200 382 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 250 222 222 -16 33,000 7,341,200 11 34.154 222 T/J 34,900 0 B 0 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---2 268 278 260 268 0 34,700 9,137,000 16 255.238 268 T/J 4,400 264 B 139,500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 198 197 197 -1 356,800 70,536,400 7 179.091 198 J 129,600 197 T/B 29,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 312 312 300 304 -8 213,800 65,236,000 62 174.713 306 J 1,800 304 T/B 600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 400 3,100 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 316 316 316 4 200 63,200 2 246.875 316 T/J 6,600 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,945 1,980 0 30,600 59,663,000 15 104.211 1,980 T/J 12,800 1,945 B 12,500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 795 0 336,300 265,602,000 344 2,028.630 800 J 82,700 795 T/B 18,400 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,000 800,000 10 125.000 50 T/J 20,523,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 515 505 515 10 200 102,000 2 42.917 525 J 100 510 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 220 268 220 234 14 1,298,500 318,640,000 312 14.981 234 T/J 43,500 224 B 600 38 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 860 875 0 11,359,400 9,848,209,000 2,090 930.693 875 T/J 123,500 870 B 15,000 39 APII Arita Prima Indonesia Tbk. --U9---2 200 206 199 200 0 900 180,700 6 90.909 200 T/J 336,400 186 B 5,300 40 APLI Asiaplast Industries Tbk. --U3---1 109 104 102 102 -7 2,900 296,700 7 85.000 109 J 100 103 B 3,800 41 APLN Agung Podomoro Land Tbk. --M6K--1 119 120 116 117 -2 12,901,800 1,514,299,100 820 32.055 117 T/J 82,900 116 B 4,802,800 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---2 570 570 560 570 0 10,200 5,813,000 4 38.000 570 T/J 41,100 540 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 565 530 530 530 -35 10,400 5,512,000 9 224.576 530 T/J 90,000 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---1 382 382 378 382 0 126,400 48,132,200 32 2,596.343 384 J 200 378 B 56,900 47 ARTA Arthavest Tbk --U9---2 400 402 380 380 -20 4,300 1,720,000 4 220.430 398 J 100 380 T/B 100 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 1,400 1,345 1,365 10 143,400 197,244,000 67 6,879.347 1,370 J 2,400 1,365 T/B 15,900 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---1 910 905 905 905 -5 300 271,500 2 267.316 950 J 300 905 T/B 2,500 52 ASGR Astra Graphia Tbk. XDU9---1 680 695 670 675 -5 1,076,300 726,445,000 175 139.949 680 J 129,000 675 T/B 6,500 53 ASII Astra International Tbk. --M4BX-1 5,000 4,920 4,800 4,900 -100 34,952,700 171,021,861,000 7,285 3,504.080 4,910 J 456,800 4,900 T/B 1,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 135 130 130 0 1,000 131,500 6 86.667 130 T/J 2,200 129 B 200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,120 1,115 1,110 1,110 -10 4,100 4,559,000 5 2,055.556 1,115 J 1,700 1,110 T/B 1,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 380 364 378 10 18,039,500 6,718,135,600 1,895 360.000 378 T/J 90,300 376 B 1,357,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 133 138 129 130 -3 85,452,300 11,284,242,000 2,757 123.810 131 J 282,700 130 T/B 271,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,975 J 1,900 1,850 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 418 426 410 412 -6 8,267,200 3,436,653,200 502 105.641 414 J 5,000 412 T/B 782,500 60 ATIC Anabatic Technologies Tbk. --U9---1 875 875 870 870 -5 200 174,500 2 124.286 860 J 1,900 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 885 895 860 895 10 1,561,700 1,382,496,500 273 809.442 895 T/J 31,200 890 B 337,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,200 110,000 3 50.000 50 T/J 18,631,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 4 57.388 50 T/J 44,569,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 412 412 412 0 24,400 10,052,800 4 303.756 412 T/J 1,233,100 400 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 59 58 56 57 -2 140,400 8,059,200 19 22.800 58 J 5,000 57 T/B 198,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 920 900 860 900 -20 4,500 3,945,000 11 1,125.000 900 T/J 20,300 860 B 500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 807,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 64,891,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 570 565 535 555 -15 4,600 2,490,500 14 7,198.444 560 J 2,300 545 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,185 1,045 1,045 0 2,300 2,421,000 7 128.899 1,045 T/J 100 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,525 28,725 28,200 28,625 100 10,283,000 293,494,062,500 7,994 16,357.143 28,625 T/J 18,600 28,600 B 300 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 84 79 79 -4 152,300 12,126,500 32 63.200 79 T/J 249,500 78 B 15,000 73 BBKP Bank Bukopin Tbk. --M8---1 187 188 182 183 -4 36,877,500 6,789,879,900 2,222 54.288 184 J 454,100 183 T/B 148,000 74 BBLD Buana Finance Tbk. --U8---2 408 400 380 380 -28 800 306,800 4 151.018 390 J 100 380 T/B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,215 1,160 1,130 1,135 -80 43,700 49,531,500 38 82.246 1,140 J 500 1,135 T/B 19,600 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,740 4,690 4,510 4,550 -190 117,822,200 542,918,592,000 20,382 21.884 4,560 J 211,700 4,550 T/B 2,578,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,120 3,110 3,040 3,060 -60 158,209,300 486,322,077,000 20,812 3,497.143 3,070 J 3,159,500 3,060 T/B 1,414,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,392,500 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 141 146 138 139 -2 9,630,900 1,379,459,900 803 115.833 140 J 111,000 138 B 115,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 81 BBYB Bank Yudha Bhakti Tbk. CRU8---1 244 244 232 236 -8 31,800 7,468,800 20 240.277 238 J 500 236 T/B 96,500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 161 161 157 160 -1 194,000 30,949,000 44 453.746 160 T/J 60,300 159 B 20,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 20,000 1,000,000 1 45.455 50 T/J 3,348,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,800 2,730 2,750 -60 1,115,000 3,079,326,000 355 1.553 2,760 J 11,600 2,750 T/B 165,700 86 BEEF Estika Tata Tiara Tbk. --M1---2 236 234 228 230 -6 406,300 93,867,000 94 67.647 232 J 114,700 230 T/B 24,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,400 270,000 4 217.306 50 T/J 752,451,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 690 700 700 700 10 3,700 2,590,000 3 466.667 700 T/J 14,800 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 262 268 244 244 -18 453,000 113,251,000 74 232.381 244 T/J 279,500 0 B 0 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 129 123 123 -6 14,074,600 1,758,312,000 804 72.353 124 J 33,700 123 T/B 1,116,400 91 BFIN BFI Finance Indonesia Tbk. --M8---1 282 290 282 286 4 11,542,300 3,305,780,600 605 1,465.614 288 J 484,500 286 T/B 505,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 172,700 8,635,100 13 48.544 50 T/J 501,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 452 450 440 448 -4 100,228,400 44,613,648,200 2,498 434.951 448 T/J 144,200 446 B 254,500 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 66,900 3,345,000 14 146.220 50 T/J 36,607,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 190 177 177 -13 20,300 3,739,200 23 17.700 189 J 900 177 T/B 29,600 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,100 1,005,000 2 12.286 50 T/J 131,800 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 960 945 945 -25 498,900 472,649,500 70 533.910 950 J 30,000 945 T/B 2,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 60,745,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 25,000 1,250,000 25 20.851 50 T/J 541,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,080 1,095 -5 1,862,800 2,057,836,000 684 16.846 1,100 J 48,500 1,095 T/B 74,900 101 BISI BISI International Tbk. --U1---1 840 850 835 840 0 187,600 157,936,500 37 420.000 840 T/J 26,700 835 B 9,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 785 765 770 -10 5,163,800 3,992,879,000 986 128.333 770 T/J 163,100 765 B 220,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 500 505 0 4,397,000 2,215,838,500 894 117.442 510 J 1,590,600 505 T/B 6,700 104 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 31,400 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 934,200 46,710,000 69 3.455 50 T/J 114,846,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 70 70 68 68 -2 17,000 1,170,000 7 156.035 70 J 700 68 T/B 13,500 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 159,136,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,750 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 510 500 505 -10 123,500 62,403,500 113 388.462 505 T/J 2,700 500 B 19,800 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 500 130,800 4 79.375 266 J 100 262 B 100 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,200 4,940 5,025 -125 73,061,500 366,095,110,000 11,979 1,514.161 5,050 J 2,177,500 5,025 T/B 2,209,600 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 53 53 -1 55,000 2,969,300 5 10.600 53 T/J 300 52 B 21,400 113 BMTR Global Mediacom Tbk. --M9K--1 199 199 191 192 -7 49,242,700 9,563,053,500 1,694 156.275 193 J 758,700 192 T/B 536,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 89,500 25,740,400 14 180.000 290 J 15,000 286 B 14,900 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,700 135,000 6 0.172 50 T/J 78,275,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 1,884,500 1,378,653,500 404 5.390 730 T/J 701,400 725 B 142,500 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 160 160 1 450,700 72,473,900 62 1.906 161 J 293,300 160 T/B 934,500 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 13,384,200 16,997,724,500 251 13.828 1,275 J 940,500 1,270 T/B 565,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,400 1,385 1,390 -10 58,088,800 80,985,444,000 2,887 1,349.515 1,390 T/J 8,400 1,385 B 120,500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 170 161 169 -1 214,100 36,169,500 19 96.571 170 J 7,500 163 B 200 121 BOLT Garuda Metalindo Tbk. --U4---2 970 970 970 970 0 100 97,000 1 176.364 970 T/J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 79 74 77 0 1,851,900 143,693,800 206 19.250 78 J 107,000 76 B 167,400 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,300 1,185 B 315,000 124 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 80 85 80 80 0 300 25,000 2 80.000 80 T/J 49,500 76 B 10,000 126 BRAM Indo Kordsa Tbk. XDU4---1 6,200 6,175 6,175 6,175 -25 100 617,500 1 240.324 6,175 T/J 4,000 5,800 B 2,000 127 BRIS Bank BRIsyariah Tbk. --M8---1 314 314 308 310 -4 7,923,900 2,458,799,200 1,489 60.784 310 T/J 664,100 308 B 1,133,400 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,594,400 179,720,000 51 7.874 50 T/J 13,803,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,170 1,090 1,090 1,090 -80 100 109,000 1 817.827 1,155 J 2,400 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,190 1,190 1,140 1,165 -25 36,833,300 43,249,874,500 3,865 455.559 1,165 T/J 205,900 1,160 B 207,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 785 755 765 -25 16,888,100 12,950,922,500 1,733 149.852 770 J 465,600 765 T/B 1,011,200 132 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 500 0 4,600 2,298,000 7 341.020 500 T/J 6,400 480 B 1,900 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,470 1,490 1,370 1,375 -95 300,800 419,890,500 185 70.513 1,390 J 100 1,375 T/B 6,300 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 39,500 1,975,000 3 383.083 50 T/J 5,798,000 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---2 159 214 150 214 55 4,055,000 846,002,800 397 714.691 0 J 0 214 T/B 1,595,300 138 BTPN Bank BTPN Tbk. --U8---1 2,180 2,180 2,100 2,150 -30 207,100 440,128,000 85 416.213 2,150 T/J 54,500 2,120 B 500 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,200 3,100 3,100 -120 12,159,500 38,187,178,000 4,164 317.949 3,110 J 32,100 3,100 T/B 33,700 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 102,200 8,691,200 19 46.068 86 J 129,800 85 T/B 161,200 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 790 975 780 940 150 40,700 32,305,500 24 159.322 925 J 1,800 790 B 600 142 BULL Buana Lintas Lautan Tbk. --M7---1 290 308 294 300 10 139,425,200 41,813,059,800 7,213 29.337 300 T/J 200 298 B 911,500 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 720,700 36,035,000 45 2.902 50 T/J 1,450,452,500 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 57 54 56 1 11,900 645,400 14 43.077 57 J 900 55 B 100 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 67 69 -1 23,300 1,578,000 12 65.246 69 T/J 319,400 67 B 127,100 146 BWPT Eagle High Plantations Tbk. --U1---1 92 94 87 89 -3 17,552,300 1,565,736,000 718 19.465 90 J 224,300 89 T/B 674,200 147 BYAN Bayan Resources Tbk. --U2---1 12,600 12,550 12,550 12,550 -50 100 1,255,000 1 216.379 12,550 T/J 1,300 11,750 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 49,600 2,480,100 17 29.762 51 J 775,800 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 210 206 208 -2 83,600 17,324,400 49 63.030 208 T/J 10,300 206 B 38,200 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 200 J 100 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 304 -4 86,458,300 26,454,173,400 856 295.146 308 J 324,600 304 T/B 236,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 266,600 13,330,000 11 28.571 50 T/J 14,931,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 1,764,500 652,865,000 2 675.960 430 J 50,000 346 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 550 555 540 550 0 4,059,600 2,220,607,000 669 157.143 550 T/J 166,000 545 B 51,600 155 CASS Cardig Aero Services Tbk. --U7---2 199 200 189 193 -6 2,402,600 463,440,200 714 48.250 194 J 38,600 193 T/B 32,500 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 193 230 188 195 2 11,114,700 2,127,027,100 1,386 121.875 195 T/J 80,000 194 B 2,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 262 272 260 264 2 1,199,200 317,835,800 248 105.600 266 J 4,900 264 T/B 56,400 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,985 2,010 1,970 1,985 0 44,300 87,902,500 46 410.124 1,985 T/J 7,100 1,970 B 700 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 76 77 -3 7,340,400 570,724,400 138 492.800 78 J 134,800 77 T/B 15,200 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 193 196 188 190 -3 5,038,200 950,767,500 44 14.868 191 J 255,400 190 T/B 844,800 161 CINT Chitose Internasional Tbk. --U5---2 252 254 250 254 2 17,200 4,317,200 5 76.970 260 J 53,300 246 B 200 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 1,400 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 10,500 536,000 4 43.333 52 T/J 29,500 51 B 35,300 164 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 1,790 J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 470 462 462 -8 5,260,000 2,446,927,800 672 2,008.696 464 J 177,500 462 T/B 474,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 710 735 5 15,000 10,873,500 27 367.500 740 J 700 730 B 800 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 500 1,490 B 1,700 169 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 0 200 10,000 1 3.288 50 T/J 99,281,200 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---2 260 256 256 256 -4 100 25,600 1 465.455 256 T/J 900 244 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 0 0 855 0 0 0 0 431.818 855 J 10,900 805 B 500 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 868,500 43,425,000 10 38.462 50 T/J 3,444,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,650 5,675 5,500 5,550 -100 5,712,100 31,716,760,000 2,246 25,276.677 5,550 T/J 85,700 5,525 B 165,000 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,500 75,000 1 40.000 50 T/J 13,572,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 202,681,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 364 352 350 352 -12 400 140,400 3 177.630 388 J 500 352 T/B 16,800 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,500 525,000 45 16.667 50 T/J 656,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 208 208 208 208 0 15,000 3,120,000 12 106.122 208 T/J 12,000 195 B 8,500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 232 228 230 -2 793,100 182,413,600 150 184.000 230 T/J 26,600 228 B 369,700 182 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-1 645 645 615 620 -25 55,205,200 34,603,029,500 4,734 138.815 625 J 675,700 620 T/B 6,000,900 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,200 110,000 2 2.105 50 T/J 50,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 120 128 119 121 1 51,403,300 6,326,877,100 3,759 118.627 122 J 290,400 121 T/B 178,600 186 DART Duta Anggada Realty Tbk. --U6---1 266 250 248 248 -18 4,600 1,143,600 7 45.846 260 J 1,800 248 T/B 1,100 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 15,300 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 98 101 92 94 -4 7,161,400 680,723,900 1,038 62.667 95 J 252,500 94 T/B 100,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,795 1,800 -25 15,500 27,984,000 12 3,612.862 1,800 T/J 5,000 1,795 B 1,500 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 9,500 475,000 11 16.496 50 T/J 254,669,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 334 J 2,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 21,869,100 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---1 194 193 190 191 -3 2,546,300 485,754,000 290 33.283 192 J 51,700 191 T/B 67,200 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,530 1,535 1,485 1,500 -30 266,600 402,203,000 67 50.847 1,500 T/J 444,900 1,485 B 6,200 196 DKFT Central Omega Resources Tbk. --M2---2 95 95 92 93 -2 768,100 71,694,600 99 238.890 93 T/J 124,700 92 B 612,000 197 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,950 4,800 4,910 -40 4,700 22,599,000 17 29,350.230 4,910 T/J 200 4,850 B 3,100 198 DMAS Puradelta Lestari Tbk. --M6K--1 179 179 174 178 -1 26,616,500 4,698,473,500 2,187 84.762 178 T/J 767,800 177 B 7,300 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 182 188 174 186 4 49,687,700 9,202,014,000 3,614 80.870 186 T/J 219,500 185 B 504,100 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 960 5 10,200 9,736,000 12 104.918 960 T/J 2,000 950 B 100 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 0 0 166 0 0 0 0 150.909 216 J 100 171 B 35,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,390 3,340 3,200 3,340 -50 171,600 560,135,000 64 2,933.968 3,340 T/J 20,900 3,300 B 900 203 DOID Delta Dunia Makmur Tbk. --M2---1 141 141 135 135 -6 12,715,600 1,734,448,000 800 182.768 136 J 362,100 135 T/B 607,200 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 226 226 226 2 400 90,400 1 73.429 260 J 300 232 B 3,300 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 75 87 70 84 9 54,600 4,100,100 20 15.273 83 J 14,400 82 B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 75 73 74 1 89,300 6,532,700 34 42.115 74 T/J 65,900 73 B 32,600 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 380 378 372 372 -8 893,300 335,843,600 111 100.541 378 J 49,500 372 T/B 90,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,000 17,625 20,175 1,225 5,500 104,350,000 23 1,345.000 19,675 J 27,300 17,650 B 100 209 DUCK Jaya Bersama Indo Tbk. --U9---1 530 540 500 520 -10 1,720,800 896,210,500 483 102.970 525 J 76,400 520 T/B 64,200 210 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,125 J 2,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,180 2,180 -20 11,400 24,963,000 20 802.440 2,200 J 1,400 2,190 B 1,100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 254 242 254 0 1,200 294,400 6 169.333 252 J 500 242 B 12,200 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 1,243,500 62,202,000 31 14.286 51 J 431,500 50 T/B 1,062,400 214 EAST Eastparc Hotel Tbk. --M9---2 57 60 55 57 0 2,563,700 146,291,700 262 42.857 58 J 248,100 57 T/B 1,790,600 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 22,300 14,818,000 9 16.420 665 T/J 78,500 630 B 2,600 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,095 995 1,055 55 504,800 515,348,500 377 2,678.209 1,055 T/J 94,000 1,050 B 6,000 217 ELSA Elnusa Tbk. --M2K--1 226 226 218 220 -6 49,216,800 10,898,724,600 2,362 55.000 222 J 2,751,900 220 T/B 1,359,000 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 25,200 1,260,000 3 10.308 50 T/J 743,132,200 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 202 202 0 20,000 4,040,000 1 80.800 202 T/J 103,400 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 5,600 4,660 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 54 54 51 52 -2 32,683,900 1,709,247,400 394 4.335 52 T/J 800,200 51 B 12,993,200 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 85 89 3 127,629,900 11,272,390,300 5,570 24.054 90 J 6,049,400 89 T/B 508,100 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,800 1,840 -10 20,200 37,116,000 9 1,287.352 1,850 J 3,200 1,840 T/B 210,000 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 225 ERTX Eratex Djaja Tbk. --U4---2 135 133 126 133 -2 1,500 197,400 4 56.449 133 T/J 1,100 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 172 167 168 -4 61,200 10,245,200 24 103.067 168 T/J 18,900 167 B 47,100 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 612,400 96,914,600 83 294.167 158 T/J 93,700 157 B 2,200 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 97 86 90 -1 544,000 50,149,000 56 75.000 91 J 2,700 89 B 100 229 ESTI Ever Shine Tex Tbk. --U4---1 53 53 50 51 -2 225,200 11,271,700 34 20.481 51 T/J 11,000 50 B 138,500 230 ETWA Eterindo Wahanatama Tbk --U3---1 74 75 69 73 -1 126,500 8,729,700 8 6.012 73 T/J 69,900 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,690 2,630 2,640 -50 8,159,900 21,664,536,000 2,657 133.982 2,650 J 3,000 2,640 T/B 65,200 232 FAST Fast Food Indonesia Tbk. --U9---2 950 950 925 940 -10 51,500 47,959,000 44 2,956.626 945 J 11,000 940 T/B 400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 0 0 7,000 0 0 0 0 1,604.180 7,125 J 100 7,000 B 500 234 FILM MD Pictures Tbk. --U9---1 174 174 170 170 -4 461,800 78,850,100 99 80.952 171 J 58,600 170 T/B 9,400 235 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---2 113 114 111 111 -2 2,021,300 226,356,800 245 22.200 112 J 97,000 111 T/B 476,200 237 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,910 2,890 2,890 30 3,900 11,318,000 6 2,312.000 2,880 J 100 2,800 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 53 54 52 54 1 26,800 1,419,100 11 52.941 54 T/J 9,900 53 B 20,200 239 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---2 124 144 122 138 14 2,851,700 365,033,700 221 102.222 138 T/J 123,300 127 B 10,000 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 5,966,400 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 92 92 89 91 -1 167,400 15,034,300 27 27.603 91 T/J 9,600 90 B 12,900 244 FREN Smartfren Telecom Tbk. --U7---1 101 101 98 99 -2 43,479,800 4,315,349,600 2,097 5.500 100 J 2,378,000 99 T/B 2,588,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 17,000 1,757,000 8 95.455 105 T/J 900 103 B 10,300 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,845,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 61 54 60 3 3,079,200 183,405,000 248 37.500 60 T/J 73,700 59 B 127,700 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,410 1,315 1,400 0 128,900 180,515,500 20 1,120.000 1,495 J 100 1,400 T/B 2,000 249 GEMA Gema Grahasarana Tbk. --U9---2 362 362 360 362 0 20,100 7,276,000 3 804.444 362 T/J 20,200 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 47,700 47,950 46,875 46,900 -800 1,042,400 49,224,640,000 2,675 1,830.244 46,975 J 100 46,900 T/B 43,200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 282 294 270 284 2 3,800 1,085,600 7 33.810 280 J 1,400 270 B 500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 0 0 1,650 0 0 0 0 141.026 1,580 J 5,000 1,545 B 200 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 270 262 266 -6 16,163,500 4,313,374,200 2,002 35.757 268 J 321,900 266 T/B 2,123,000 255 GJTL Gajah Tunggal Tbk. --M4---1 384 390 372 376 -8 4,220,600 1,595,696,200 667 73.818 378 J 113,200 376 T/B 112,500 256 GLOB Global Teleshop Tbk. --U9---2 173 173 161 161 -12 18,500 3,058,700 15 14.000 161 T/J 6,600 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 328 326 308 326 -2 81,600 26,378,200 13 144.248 326 T/J 5,000 312 B 500 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 87 84 85 -2 3,494,700 297,404,200 262 21.250 85 T/J 189,300 84 B 303,000 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 100 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 196 200 0 5,500 1,092,800 14 118.343 196 J 100 186 B 3,000 261 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 1,300 1,290 1,300 0 195,200 253,492,000 100 101.167 1,300 T/J 7,100 1,295 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 57 55 54 54 -3 2,175,100 117,466,300 120 23.293 54 T/J 905,000 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---2 109 117 110 116 7 2,800 323,600 5 9.332 108 J 3,000 103 B 200 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 79 79 0 700 55,300 4 68.696 79 T/J 3,200 78 B 1,600 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 90 85 89 -1 193,300 16,792,400 13 35.600 89 T/J 30,500 88 B 47,100 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,756,500 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,204,000 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---1 590 630 610 630 40 10,100 6,232,500 8 120.000 600 J 500,000 575 B 100 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,170 3,030 3,030 -70 382,300 1,175,332,000 129 81.892 3,100 J 700 3,030 T/B 217,800 274 HELI Jaya Trishindo Tbk. --U7---2 272 286 256 268 -4 330,500 93,005,600 61 243.636 280 J 500 266 B 10,000 275 HERO Hero Supermarket Tbk. --U9---1 885 890 885 885 0 800 708,500 3 1,847.291 880 J 10,000 860 B 2,100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,190 3,120 3,140 -30 48,100 150,929,000 28 961.244 3,140 T/J 10,000 3,130 B 13,200 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 520 -25 5,200 2,828,500 3 800.000 525 J 1,700 515 B 500 278 HKMU HK Metals Utama Tbk. --U9---1 82 82 78 79 -3 35,958,200 2,869,515,500 1,281 34.348 80 J 2,138,400 79 T/B 60,600 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,710 1,700 1,665 1,670 -40 35,695,300 59,841,893,000 6,963 8,336.661 1,675 J 27,500 1,670 T/B 174,300 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 685 640 660 5 48,269,800 32,117,022,500 2,555 212.903 665 J 348,900 660 T/B 61,100 281 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 8,300 415,000 9 27.027 50 T/J 705,200 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 107 108 100 102 -5 55,639,300 5,741,618,600 3,209 97.143 103 J 210,500 102 T/B 383,400 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 230 222 222 -12 129,000 28,869,400 29 74.000 224 J 2,000 222 T/B 17,100 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,195 1,200 0 590,900 708,382,000 110 23.077 1,205 J 20,800 1,200 T/B 6,800 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 76,394,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,600 0 B 0 288 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 9,075 9,075 8,950 8,975 -100 5,614,100 50,502,730,000 3,650 332.715 9,000 J 41,400 8,975 T/B 116,200 290 ICON Island Concepts Indonesia Tbk. --U9---2 62 62 58 61 -1 20,200 1,188,200 15 117.092 60 J 4,700 58 B 300 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 228 232 216 224 -4 74,400 16,809,800 16 17.500 224 T/J 338,200 218 B 5,600 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 216 220 202 202 -14 15,368,100 3,217,953,600 1,603 192.381 202 T/J 4,468,900 0 B 0 293 IFSH Ifishdeco Tbk. --U2---2 274 290 274 290 16 16,900 4,737,400 9 65.909 300 J 2,000 274 B 4,600 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 248 252 248 252 4 87,200 21,746,800 11 164.706 252 T/J 4,700 248 B 54,500 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 6,500 325,000 4 14.286 50 T/J 10,470,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 505 545 500 525 20 8,215,100 4,343,819,000 1,837 437.500 525 T/J 134,400 520 B 283,600 298 IKBI Sumi Indo Kabel Tbk. --U4---2 222 0 0 222 0 0 0 0 20.133 242 J 100 224 B 12,100 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 755 610 705 75 24,471,300 17,328,124,500 4,387 94.647 710 J 56,300 705 T/B 137,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 196 238 190 218 22 26,218,500 5,778,490,200 3,183 43.600 220 J 229,900 218 T/B 317,300 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,190 1,195 1,185 1,195 5 698,000 829,742,500 48 314.474 1,195 T/J 174,400 1,190 B 1,800 302 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,005 975 990 -10 1,026,500 1,015,131,500 509 396.000 995 J 46,000 990 T/B 43,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 364 360 340 340 -24 30,800 10,547,000 26 124.132 358 J 300 340 T/B 33,300 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,900 95,000 18 40.650 50 T/J 1,304,000 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 354 0 0 354 0 0 0 0 38.287 354 J 15,400 346 B 100 306 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,375 6,375 -150 6,437,400 41,382,677,500 4,001 1,091.255 6,400 J 57,900 6,375 T/B 418,300 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 115 110 110 -2 179,600 19,931,500 65 100.000 111 J 2,200 110 T/B 49,100 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,290 2,200 2,290 20 34,200 75,523,000 24 308.422 2,280 J 2,000 2,200 B 22,800 310 INDS Indospring Tbk. --M4---1 1,930 1,940 1,930 1,930 0 14,000 27,021,500 11 180.937 1,940 J 900 1,930 T/B 246,200 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 105,900 5,295,000 7 4.000 50 T/J 2,100 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 675 675 660 660 -15 3,533,200 2,352,698,500 737 22.373 665 J 20,200 660 T/B 945,200 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 314 INOV Inocycle Technology Group Tbk. --M3---2 300 300 280 280 -20 784,000 229,401,400 57 112.000 280 T/J 101,000 0 B 0 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 4,300 215,300 6 0.286 51 J 136,300 50 T/B 107,200 316 INPP Indonesian Paradise Property Tbk. XDU9---2 695 695 685 695 0 992,700 684,963,000 3 661.905 695 T/J 12,900 655 B 3,000 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,700 1,740 1,675 1,735 35 435,400 757,164,000 24 628.623 1,735 T/J 900 1,590 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 820 830 830 830 10 100 83,000 1 8.426 830 T/J 5,900 765 B 1,000 319 INTA Intraco Penta Tbk. --U9---2 272 0 0 272 0 0 0 0 191.737 270 J 3,600 254 B 8,900 320 INTD Inter Delta Tbk --U9---2 164 169 160 161 -3 700 113,000 3 49.583 169 J 1,000 161 T/B 8,400 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,300 12,275 11,925 12,100 -200 2,447,200 29,528,207,500 2,715 484.000 12,100 T/J 266,400 12,075 B 4,300 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 500 500 472 486 -14 7,489,900 3,662,119,800 1,694 29.634 486 T/J 184,600 484 B 330,400 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 212 200 206 6 193,000 39,613,200 48 54.211 204 J 15,000 200 B 9,400 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 76 72 74 -3 780,700 56,449,500 71 35.238 74 T/J 3,800 73 B 9,500 325 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 380 -4 17,356,000 6,617,378,800 11,979 158.333 380 T/J 229,600 378 B 417,400 326 IRRA Itama Ranoraya Tbk. --U9---2 545 540 530 535 -10 4,185,100 2,243,017,500 655 143.048 540 J 220,200 535 T/B 11,300 327 ISAT Indosat Tbk. --M7K--1 2,380 2,380 2,320 2,320 -60 3,131,200 7,344,720,000 1,602 165.714 2,330 J 6,100 2,320 T/B 351,900 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 136 129 129 -5 2,967,100 388,838,700 411 43.729 130 J 544,100 129 T/B 546,100 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,660 1,690 1,610 1,615 -45 220,600 359,215,000 272 734.091 1,615 T/J 1,100 1,610 B 4,200 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,400 7,225 7,275 -125 3,901,400 28,462,675,000 3,594 51.964 7,300 J 15,900 7,275 T/B 14,600 332 JAST Jasnita Telekomindo Tbk. --U7---2 115 123 107 113 -2 64,315,700 7,365,229,600 3,832 45.935 113 T/J 9,000 112 B 273,200 333 JAWA Jaya Agra Wattie Tbk. --U1---1 73 73 68 68 -5 7,100 492,800 4 13.600 72 J 3,500 68 T/B 11,100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 65 58 62 0 312,700 19,417,400 51 21.528 63 J 84,900 62 T/B 42,600 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,215,600 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 478 J 100 460 B 1,000 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 392 392 392 -28 100 39,200 1 324.458 392 T/J 25,400 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---2 197 196 184 184 -13 2,900 535,800 8 131.429 195 J 9,900 184 T/B 29,300 341 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 342 JRPT Jaya Real Property Tbk. --M6K--1 412 414 408 410 -2 2,008,800 824,099,600 261 394.231 410 T/J 582,500 408 B 654,700 343 JSKY Sky Energy Indonesia Tbk. --U4---1 79 81 77 77 -2 7,041,700 552,658,100 421 38.500 78 J 542,100 77 T/B 732,100 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,500 4,370 4,410 -90 9,793,000 43,173,370,000 3,891 260.054 4,410 T/J 74,900 4,400 B 15,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 2,400 2,388,000 1 214.292 1,000 J 1,800 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 775 780 5 160,500 124,503,000 20 1,733.333 785 J 26,200 780 T/B 21,600 347 KAEF Kimia Farma Tbk. --M5---1 1,140 1,145 1,110 1,130 -10 1,470,700 1,659,689,500 632 1,130.000 1,130 T/J 190,700 1,125 B 46,300 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 57,200 2,860,500 34 8.464 50 T/J 3,400 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,120,300 56,377,200 53 33.333 51 J 1,193,700 50 T/B 300 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 364 382 364 378 14 21,516,800 7,997,873,600 3,385 378.000 378 T/J 354,400 376 B 106,800 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 392 396 -2 3,696,800 1,463,120,400 319 48.117 396 T/J 4,737,000 394 B 200 352 KBLM Kabelindo Murni Tbk. XDU4---2 230 240 230 236 6 2,296,800 539,241,000 365 7.867 238 J 100,600 236 T/B 316,000 353 KBLV First Media Tbk. --U9---2 388 380 380 380 -8 100 38,000 1 101.080 378 J 2,000 362 B 100 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 745 745 745 -5 100 74,500 1 186.250 755 J 300 745 T/B 72,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 342 350 322 348 6 2,069,000 694,860,000 74 87.879 348 T/J 64,800 324 B 5,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 865 865 850 860 -5 72,300 61,944,000 43 114.667 860 T/J 29,400 855 B 2,900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 361,200 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 160 150 150 150 -10 100 15,000 1 31.846 192 J 500 156 B 15,500 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 147 141 141 -3 566,300 80,501,100 123 4.892 142 J 600 141 T/B 272,400 361 KINO Kino Indonesia Tbk. --M5---1 3,430 3,460 3,350 3,350 -80 1,022,400 3,497,490,000 155 88.158 3,350 T/J 1,900 3,340 B 6,200 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 206 228 196 204 -2 3,800 800,200 11 68.000 204 T/J 1,000 195 B 700 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 1,025 B 100 364 KKGI Resource Alam Indonesia Tbk. --U2---1 210 216 198 216 6 3,900 814,400 9 757.895 210 J 37,500 200 B 100 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,465 1,430 1,455 -5 8,121,400 11,716,073,000 2,847 14,190.968 1,455 T/J 334,400 1,445 B 101,800 366 KMTR Kirana Megatara Tbk. --U3---2 248 278 240 240 -8 5,700 1,387,000 8 52.402 256 J 400 240 T/B 5,300 367 KOBX Kobexindo Tractors Tbk. --U9---1 93 94 91 91 -2 160,400 14,830,400 69 22.750 91 T/J 29,400 90 B 162,100 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 484 600 590 590 106 300 178,000 2 124.211 550 J 1,600 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 520 525 505 505 -15 8,000 4,151,000 11 127.848 505 T/J 1,000 500 B 53,100 371 KOTA DMS Propertindo Tbk. --U6---1 660 660 640 640 -20 8,317,200 5,422,492,500 472 320.000 645 J 34,500 640 T/B 128,200 372 KPAL Steadfast Marine Tbk. --U4---1 73 82 73 74 1 9,799,700 757,420,200 915 64.348 75 J 402,500 74 T/B 93,000 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 600 30,000 2 29.762 50 T/J 305,900 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 108 113 0 3,837,800 431,783,000 4,520 243.152 113 T/J 405,600 112 B 508,400 375 KRAH Grand Kartech Tbk. --U4---2 488 505 486 486 -2 300 147,900 3 176.727 486 T/J 2,400 454 B 100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 278 270 274 -4 11,157,000 3,045,352,800 1,221 34.064 276 J 1,873,300 274 T/B 93,000 377 KREN Kresna Graha Investama Tbk. --U9---1 154 156 144 145 -9 100,027,900 14,712,826,200 5,476 1,508.531 145 T/J 4,733,500 144 B 15,192,100 378 LAND Trimitra Propertindo Tbk. --U6---2 272 266 254 254 -18 78,000 19,888,000 28 65.128 254 T/J 13,200 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,114,900 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---2 374 370 370 370 -4 100 37,000 1 177.885 368 J 10,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 34,771,400 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,200 7,200 6,850 6,850 -350 6,400 45,285,000 14 113.223 7,175 J 3,000 6,850 T/B 3,400 384 LINK Link Net Tbk. XDM9---1 2,370 2,450 2,310 2,400 30 943,500 2,220,927,000 933 150.000 2,400 T/J 67,300 2,390 B 10,600 385 LION Lion Metal Works Tbk. --U3---1 288 288 278 286 -2 82,300 23,535,800 10 179.121 286 T/J 21,200 278 B 2,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 67 87 63 80 13 77,199,000 6,109,111,200 5,061 25.143 81 J 70,100 80 T/B 858,800 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 81 79 81 -2 1,000 79,400 7 11.819 81 T/J 3,900 79 B 2,500 388 LMSH Lionmesh Prima Tbk. --U3---2 292 280 272 274 -18 6,700 1,830,400 11 38.056 280 J 300 272 B 2,100 389 LPCK Lippo Cikarang Tbk --U6---1 780 915 770 850 70 9,458,900 7,982,786,500 2,137 95.834 855 J 3,300 850 T/B 126,500 390 LPGI Lippo General Insurance Tbk. --U8---1 3,950 3,950 3,850 3,850 -100 55,000 211,760,000 7 173.034 3,940 J 100 3,850 T/B 45,100 391 LPIN Multi Prima Sejahtera Tbk --U4---2 198 264 198 220 22 459,200 96,496,000 30 100.351 240 J 10,000 220 T/B 621,600 392 LPKR Lippo Karawaci Tbk. --M6K--1 178 186 172 175 -3 30,872,200 5,494,446,000 1,320 56.510 175 T/J 72,400 173 B 134,100 393 LPLI Star Pacific Tbk --U9---2 75 76 75 76 1 200 15,100 2 2.345 76 T/J 600 72 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,620 1,560 1,565 -40 8,951,500 14,127,618,500 2,030 35.463 1,570 J 28,800 1,565 T/B 98,800 395 LPPS Lippo Securities Tbk. --U8---2 86 0 0 86 0 0 0 0 5.842 85 J 450,000 82 B 300 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 139 J 900 131 B 300 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 860 860 825 825 -35 21,028,900 17,612,805,500 2,086 212.903 830 J 143,300 825 T/B 1,257,000 398 LTLS Lautan Luas Tbk. XDU9---1 454 458 440 440 -14 40,500 18,148,000 35 155.538 450 J 20,000 440 T/B 120,900 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 332 304 322 14 871,000 278,341,600 199 112.587 322 T/J 109,200 314 B 300 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,338,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 590 590 560 565 -25 9,748,800 5,551,373,500 1,494 321.023 570 J 241,900 565 T/B 101,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 2 6.835 50 T/J 268,764,500 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,640 2,640 2,560 2,610 -30 740,300 1,928,461,000 305 124.286 2,610 T/J 448,700 2,590 B 65,900 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 5,600 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 780 750 765 -10 18,231,800 13,934,463,000 2,381 1,227.634 770 J 58,600 765 T/B 3,971,900 408 MARI Mahaka Radio Integra Tbk. --M9---2 79 80 74 78 -1 673,000 50,569,500 59 104.000 79 J 50,000 78 T/B 73,000 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 460 468 -20 3,681,000 1,753,968,400 553 936.000 474 J 76,800 468 T/B 2,200 410 MASA Multistrada Arah Sarana Tbk. --U4---1 535 535 530 535 0 4,800 2,566,500 6 380.404 585 J 2,000 500 B 51,100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 1,000 6,125 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,740 1,765 1,620 1,680 -60 215,200 358,603,500 156 129.231 1,690 J 400 1,680 T/B 4,000 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 320 308 316 0 368,700 116,498,200 80 19.750 316 T/J 7,200 314 B 179,000 414 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 17,600 1,056,000 8 8.108 61 J 100 59 B 23,000 415 MCAS M Cash Integrasi Tbk. --U9---2 1,370 1,450 1,370 1,375 5 2,007,000 2,783,171,000 465 99.278 1,390 J 44,700 1,375 T/B 6,600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 135 129 130 -5 4,843,900 637,325,500 254 116.600 131 J 2,000 130 T/B 46,600 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,150,400 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,380 1,345 1,375 10 60,683,100 82,670,040,500 3,390 358.547 1,375 T/J 3,721,300 1,370 B 24,000 419 MDKI Emdeki Utama Tbk. --U3---2 132 136 124 136 4 27,000 3,642,500 17 31.826 136 T/J 4,500 133 B 100 420 MDLN Modernland Realty Tbk. --M6---1 67 69 63 63 -4 57,585,900 3,673,727,400 1,786 18.697 63 T/J 4,935,500 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 89,659,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 474 472 460 462 -12 25,522,600 11,872,456,400 2,295 813.710 462 T/J 419,900 460 B 4,040,100 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,475 J 5,100 6,200 T/B 14,800 424 MERK Merck Tbk. --U5---2 2,750 2,750 2,700 2,730 -20 28,800 78,771,000 36 7,198.038 2,740 J 600 2,720 B 10,700 425 META Nusantara Infrastructure Tbk. --U7---1 112 114 108 111 -1 45,300 5,031,700 19 33.629 113 J 138,100 111 T/B 4,200 426 MFIN Mandala Multifinance Tbk. --U8---2 910 935 865 900 -10 63,200 56,941,500 33 923.077 900 T/J 9,100 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 490 590 490 585 95 87,200 44,263,400 30 292.500 565 J 100 496 B 100 428 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--1 710 710 690 695 -15 2,836,800 1,989,145,500 173 308.889 695 T/J 127,900 690 B 24,700 430 MICE Multi Indocitra Tbk. --U9---2 304 304 300 300 -4 1,200 360,800 2 61.224 300 T/J 5,000 292 B 100 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,450 1,405 1,405 1,405 -45 100 140,500 1 510.909 1,450 J 200,900 1,405 T/B 1,800 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,320 2,200 2,220 -80 7,404,700 16,675,561,000 2,268 130.705 2,230 J 2,000 2,220 T/B 85,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,300,000 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,045,400 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 905,100 45,255,000 3 125.000 50 T/J 9,879,600 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,775 J 300 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,525 10,425 10,425 -125 4,800 50,180,000 13 66,401.274 10,425 T/J 5,300 10,400 B 500 439 MLIA Mulia Industrindo Tbk --U3---2 520 530 515 530 10 4,370,500 2,267,391,500 230 88.518 535 J 148,600 530 T/B 29,300 440 MLPL Multipolar Tbk. --M9---1 55 55 53 53 -2 3,806,500 204,747,800 120 6.079 54 J 32,100 53 T/B 59,300 441 MLPT Multipolar Technology Tbk. XDU9---1 625 590 585 585 -40 866,500 506,952,500 153 121.875 585 T/J 550,100 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 197 200 196 200 3 284,100 56,422,300 44 34.188 200 T/J 345,600 197 B 63,400 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,065 1,025 1,065 35 41,000 43,290,000 8 183.621 1,065 T/J 11,100 965 B 21,200 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 500 490 492 0 3,542,600 1,749,948,800 657 32.800 494 J 78,200 492 T/B 309,700 446 MPOW Megapower Makmur Tbk. --U7---2 61 59 57 59 -2 208,800 11,916,900 47 29.500 58 J 100 57 B 11,700 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 118 -2 1,461,400 173,141,500 114 49.611 119 J 259,900 118 T/B 93,100 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 860 J 2,100 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 130 125 125 0 18,200 2,299,200 18 19.231 128 J 17,100 125 T/B 4,800 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,000 5,800 5,800 -425 3,000 17,600,000 7 526.085 5,800 T/J 5,700 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 284 288 274 278 -6 551,400 152,945,000 133 55.600 278 T/J 14,400 276 B 10,300 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,600 990 B 100 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,330 1,290 1,300 -30 814,100 1,060,767,000 343 2,340.318 1,310 J 3,500 1,300 T/B 25,300 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,167,400 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 410 400 400 -20 600 245,000 2 168.173 410 J 2,500 400 T/B 600 456 MTPS Meta Epsi Tbk. --U7---2 135 145 133 135 0 123,100 16,810,800 36 42.188 135 T/J 18,500 134 B 20,000 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 216 222 216 216 0 900 196,600 5 55.349 216 T/J 99,600 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 9,100 458,100 14 50.000 51 J 3,400 50 T/B 243,400 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,020 970 1,015 0 188,000 187,566,000 110 120.894 1,015 T/J 686,500 1,000 B 30,200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,280 2,230 2,260 -30 4,173,600 9,397,810,000 1,216 11,305.653 2,260 T/J 783,400 2,250 B 5,400 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 25,000 1,250,000 3 7.516 53 J 11,700 50 T/B 7,800 465 NASA Ayana Land International Tbk. --U9---2 173 173 161 161 -12 13,700 2,335,600 13 156.311 161 T/J 5,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 334 334 314 316 -18 970,800 309,582,800 388 306.796 318 J 112,300 316 T/B 100 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 137 135 135 135 -2 9,000 1,215,000 3 80.357 140 J 10,900 135 T/B 3,400 468 NFCX NFC Indonesia Tbk. --U9---2 1,755 1,755 1,685 1,700 -55 50,300 86,075,500 31 91.892 1,755 J 1,000 1,700 T/B 200 469 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 5,800 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 498 480 484 -6 913,700 443,016,000 285 148.923 486 J 21,200 484 T/B 28,600 471 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---2 138 148 138 138 0 200 28,600 2 131.429 138 T/J 1,400 131 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 725 730 725 725 0 1,200 871,000 7 878.532 730 J 5,400 725 T/B 36,700 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,400 1,921,000 5 213.333 810 J 1,000 800 T/B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 338 344 -4 449,100 155,099,400 17 40.471 348 J 25,100 344 T/B 21,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 97,297,900 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 252 252 236 242 -10 26,300 6,215,600 14 110.000 238 J 2,500 0 B 0 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 358 J 500 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 19,200 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 87 79 84 0 4,569,000 386,398,500 207 210.163 84 T/J 207,100 83 B 252,100 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 318 J 100 316 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 109 120 109 112 3 11,816,100 1,364,430,300 1,241 82.963 113 J 269,600 112 T/B 321,000 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,848,500 0 B 0 484 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 199 J 9,200 195 B 153,300 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 87 74 78 4 43,483,100 3,501,823,900 4,173 78.000 79 J 51,800 78 T/B 882,700 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 65 60 62 0 4,600 286,100 10 57.407 64 J 16,900 62 T/B 400 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 90 92 -2 1,426,900 131,671,600 254 55.199 92 T/J 172,400 91 B 37,200 488 PANS Panin Sekuritas Tbk. --U8---1 905 910 890 900 -5 124,800 112,835,000 83 654.545 910 J 2,000 900 T/B 30,000 489 PBID Panca Budi Idaman Tbk. XDU3---1 845 860 840 845 0 123,500 104,640,500 44 99.412 850 J 16,900 845 T/B 10,200 490 PBRX Pan Brothers Tbk. --M4---1 282 284 282 284 2 2,400 678,800 10 502.655 284 T/J 1,700 276 B 900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 214 204 214 -2 1,200 255,800 3 142.667 216 J 7,000 202 B 1,600 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 0 0 458 0 0 0 0 229.000 450 J 1,300 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 131 130 122 124 -7 23,500 2,899,900 25 267.900 130 J 70,900 124 T/B 600 495 PEHA Phapros Tbk. --U5---1 1,140 1,190 1,095 1,125 -15 369,300 414,583,500 166 93.907 1,125 T/J 15,300 1,105 B 100 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 80 77 78 0 6,300 489,500 10 97.500 78 T/J 6,200 73 B 1,300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 190 220 200 200 10 87,400 17,627,600 11 266.667 220 J 46,600 200 T/B 100 499 PICO Pelangi Indah Canindo Tbk --U3---2 280 294 262 280 0 507,900 141,644,200 194 43.077 284 J 39,300 280 T/B 2,500 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 520 -15 156,900 81,595,500 56 101.463 520 T/J 5,200 510 B 34,200 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,395,300 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 2,310 2,300 2,310 10 25,300 58,366,000 4 958.546 2,440 J 200 2,340 B 10,000 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 124 124 -3 204,400 25,346,200 5 99.200 126 J 3,000 124 T/B 899,100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 830 825 800 815 -15 5,678,800 4,591,970,000 483 1,356.976 815 T/J 338,100 805 B 2,500 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,600 2,130,000 10 50.000 50 T/J 3,139,900 0 B 0 507 PNIN Paninvest Tbk. --U8---1 790 790 765 770 -20 431,000 331,546,500 105 818.801 770 T/J 16,100 765 B 10,000 508 PNLF Panin Financial Tbk. --M8K--1 193 193 188 189 -4 16,398,700 3,105,323,100 743 204.280 189 T/J 1,966,700 188 B 1,260,200 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 550 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 51 -1 200,200 10,161,600 28 37.778 52 J 59,100 51 T/B 117,000 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,165 -35 25,000 30,019,500 50 71.254 1,165 T/J 263,700 1,120 B 600 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,275 5,900 5,950 -225 33,300 200,172,500 145 967.480 5,950 T/J 2,000 5,900 B 500 513 POLU Golden Flower Tbk. --U4---2 850 800 795 795 -55 2,100 1,670,500 6 276.042 795 T/J 2,900 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 20,000 1,000,000 1 0.429 50 T/J 928,100 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---2 460 440 440 440 -20 100 44,000 1 82.243 0 J 0 444 B 100 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 3 33.333 50 T/J 16,732,600 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 620 625 600 615 -5 1,222,600 742,361,000 500 41.000 615 T/J 46,000 610 B 8,800 519 PPRE PP Presisi Tbk. --U7---1 198 200 195 198 0 12,458,200 2,445,165,100 1,160 46.047 198 T/J 707,000 197 B 10,000 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 945,000 47,250,000 98 108.108 50 T/J 56,684,700 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 159 149 152 -8 23,900 3,589,200 25 85.571 152 T/J 21,900 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,190 3,170 3,180 0 45,000 142,756,000 13 48.923 3,180 T/J 200 3,170 B 2,000 523 PRIM Royal Prima Tbk. --U9---2 278 346 286 314 36 33,800 10,495,800 57 62.800 312 J 300 298 B 300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 183 178 179 -5 17,111,100 3,080,773,200 1,047 580.735 180 J 309,700 179 T/B 1,104,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,900 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 96 99 96 99 3 83,700 8,181,100 12 94.286 99 T/J 138,100 97 B 100,300 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,698,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 170 175 166 166 -4 74,800 12,743,200 29 122.963 172 J 32,100 166 T/B 198,200 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 530 PTIS Indo Straits Tbk. --U7---1 188 180 178 179 -9 8,400 1,501,100 6 18.842 185 J 2,000 179 T/B 100 531 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 532 PTPW Pratama Widya Tbk. --U7---2 1,055 1,075 1,040 1,075 20 2,367,700 2,514,369,500 425 165.385 1,075 T/J 111,900 1,065 B 22,500 533 PTRO Petrosea Tbk. --M2---1 1,355 1,355 1,320 1,330 -25 548,600 732,654,000 196 1,064.000 1,335 J 18,700 1,330 T/B 9,300 534 PTSN Sat Nusapersada Tbk --M4---1 192 214 189 192 0 45,220,000 9,144,952,000 4,445 99.311 193 J 100,000 192 T/B 12,100 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 260 318 242 242 -18 6,900 1,758,600 21 30.184 250 J 1,100 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 93 96 93 95 2 42,393,700 4,013,880,300 21,264 90.476 96 J 5,778,300 95 T/B 2,057,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 96 92 93 -2 2,160,400 202,879,200 203 31.000 94 J 201,800 93 T/B 371,900 539 PWON Pakuwon Jati Tbk. --M6B3-1 436 444 418 424 -12 119,179,700 50,629,193,000 8,093 1,634.604 424 T/J 59,300 422 B 701,600 540 PYFA Pyridam Farma Tbk --U5---2 610 610 570 580 -30 111,300 66,396,000 67 568.405 605 J 40,600 580 T/B 4,400 541 PZZA Sarimelati Kencana Tbk. CDU9---1 890 900 870 885 -5 1,193,700 1,054,839,500 495 80.455 885 T/J 81,600 880 B 158,100 542 RAJA Rukun Raharja Tbk. XDM7---1 115 118 108 110 -5 28,765,600 3,234,409,800 1,923 377.851 111 J 92,800 110 T/B 32,400 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 640 600 610 0 22,102,900 13,709,290,500 1,999 381.250 610 T/J 380,900 605 B 652,800 544 RANC Supra Boga Lestari Tbk. --U9---1 356 360 354 354 -2 4,100 1,474,600 4 70.800 352 J 4,900 340 B 400 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,747,800 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,970 4,970 4,960 4,960 -10 33,100 164,342,000 3 261.302 4,970 J 3,400 4,900 B 33,000 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 52 53 -1 472,122,100 25,127,054,800 1,679 53.000 53 T/J 3,342,300 52 B 1,819,200 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 19,900 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 96 95 95 95 -1 3,700 351,500 8 15.088 96 J 12,600 94 B 5,200 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 216 200 200 -2 2,200 458,200 8 81.950 208 J 200 200 T/B 31,100 551 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---2 460 458 440 440 -20 511,000 229,861,400 177 269.939 440 T/J 11,200 438 B 6,300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 234 234 234 -4 100 23,400 1 1,830.986 244 J 10,000 234 T/B 10,000 554 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,179,500 59,027,200 17 79.834 50 T/J 649,500 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 200 188 188 -2 35,800 6,819,500 23 188.000 188 T/J 500 178 B 500 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,175 1,190 0 603,300 715,126,000 88 466.667 1,190 T/J 49,500 1,180 B 91,100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 172 160 172 6 10,300 1,651,000 4 68.800 172 T/J 23,700 159 B 100 558 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 261,000 50,036,500 54 19.229 191 T/J 300 184 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 88 87 84 85 -3 491,100 41,809,700 74 106.250 85 T/J 57,200 84 B 76,200 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 364 358 358 -6 23,900 8,607,800 12 298.333 358 T/J 600 356 B 7,700 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 1,845 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,642,200 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 109 102 104 -1 25,750,700 2,705,982,600 3,578 99.048 104 T/J 49,400 103 B 117,200 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,125 9,000 9,050 0 5,000 45,100,000 6 5,838.710 9,050 T/J 12,700 9,000 B 4,200 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,095 1,055 1,090 -5 23,507,200 25,319,158,000 1,404 493.094 1,090 T/J 79,700 1,085 B 35,200 566 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 2,890,900 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 99 94 96 -2 7,100 670,900 9 64.082 97 J 1,300 95 B 2,500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 700 700 0 3,200 2,240,000 6 782.954 700 T/J 600 665 B 3,000 570 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 545.213 980 J 1,000 0 B 0 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 2,180 2,190 0 86,600 189,632,000 26 93.590 2,190 T/J 118,500 2,180 B 14,500 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 600 560 575 -25 289,500 169,584,500 94 410.714 575 T/J 22,100 565 B 100 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,220 1,200 1,205 -10 2,481,500 2,987,112,000 1,411 207.759 1,205 T/J 200 1,200 B 596,100 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,400 5,300 5,325 -175 57,600 306,695,000 99 60.478 5,350 J 500 5,325 T/B 500 576 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---1 260 270 250 268 8 9,767,200 2,535,398,400 757 24.364 268 T/J 1,773,000 266 B 80,500 578 SINI Singaraja Putra Tbk. --U3---2 505 505 470 470 -35 12,700 6,141,200 24 435.185 480 J 1,500 470 T/B 900 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 1,200 1,320,000 2 1.222 1,150 J 1,000 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 366 342 342 342 -24 300 102,600 3 297.391 364 J 1,800 342 T/B 1,400 581 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---2 496 530 494 496 0 565,400 288,120,600 290 70.857 510 J 50,000 496 T/B 10,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,275 5,075 5,150 -50 240,900 1,246,027,500 77 4,478.261 5,275 J 400 5,150 T/B 200 585 SMAR Smart Tbk. --U1---2 2,820 2,980 2,830 2,900 80 3,000 8,692,000 13 958.171 2,970 J 100 2,890 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 324 306 310 -4 7,265,600 2,288,231,000 1,041 55.357 312 J 155,700 310 T/B 284,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,200 1,040 1,195 145 362,300 407,002,500 287 1,443.237 1,195 T/J 1,100 1,190 B 200 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 87 87 -6 8,500 745,500 5 11.023 88 J 1,000 87 T/B 6,900 589 SMDR Samudera Indonesia Tbk. --U7---1 165 165 162 162 -3 166,500 27,136,000 48 650.132 162 T/J 103,300 161 B 17,000 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,475 9,575 9,375 9,450 -25 2,661,900 25,245,102,500 1,336 3,288.329 9,450 T/J 212,900 9,425 B 32,700 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 174 170 171 -3 205,700 35,775,800 6 88.601 171 T/J 5,400 170 B 11,700 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,500 16,500 15,350 15,350 -1,150 1,300 20,280,000 11 1,144.267 16,500 J 900 15,350 T/B 200 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 80 80 80 -6 4,100 328,000 3 187.161 86 J 5,100 80 T/B 96,900 594 SMRA Summarecon Agung Tbk. --M6K--1 630 635 605 610 -20 31,072,200 19,144,528,500 2,853 1,002.300 615 J 778,600 610 T/B 3,714,000 595 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 1,075 1,085 1,055 1,080 5 3,199,800 3,431,613,000 1,222 2,884.692 1,080 T/J 48,500 1,075 B 32,700 597 SOCI Soechi Lines Tbk. --M7---1 127 129 124 126 -1 5,784,800 731,147,600 403 22.909 126 T/J 129,000 125 B 117,000 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 600 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 382 398 382 398 16 1,600 617,000 4 144.203 386 J 30,200 362 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 204 224 200 202 -2 1,400 286,800 6 122.424 202 T/J 800 0 B 0 601 SPMA Suparma Tbk. --U3---1 260 268 268 268 8 20,700 5,547,600 10 120.136 268 T/J 200 252 B 1,200 602 SPTO Surya Pertiwi Tbk. XDM9K--2 510 505 492 496 -14 25,700 12,808,800 46 42.759 498 J 600 496 T/B 2,600 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 194 182 190 -2 1,631,800 311,381,300 234 107.968 191 J 440,800 190 T/B 12,600 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 130 130 0 5,200 676,600 3 138.739 133 J 87,100 130 T/B 5,000 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 198 191 192 -2 17,226,000 3,331,584,800 1,323 80.000 192 T/J 375,000 191 B 1,939,800 606 SRSN Indo Acidatama Tbk --U3---1 54 55 53 53 -1 1,395,400 74,942,600 111 9.653 54 J 200,700 53 T/B 813,700 607 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,780 2,790 2,760 2,770 -10 621,500 1,721,892,000 199 50.364 2,780 J 19,800 2,770 T/B 31,400 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 408 404 386 398 -10 37,122,400 14,663,038,800 2,213 163.282 398 T/J 410,800 396 B 5,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 795 785 795 5 606,000 478,764,000 57 118.657 795 T/J 143,800 785 B 87,300 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 498 466 498 -2 13,600 6,757,400 3 117.176 496 J 12,500 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 134 126 133 -2 195,200 25,266,500 12 130.392 133 T/J 69,900 130 B 500 612 STTP Siantar Top Tbk. --U5---2 7,025 7,025 6,600 6,600 -425 300 2,065,000 3 3,900.018 7,300 J 100 6,600 T/B 14,000 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,322,000 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 100 4,520 B 200 616 SURE Super Energy Tbk. --U2---2 2,930 2,930 2,920 2,930 0 1,957,300 5,715,317,000 5 1,890.323 2,930 T/J 33,200 2,920 B 300 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 102 103 95 97 -5 2,799,100 272,897,900 234 60.625 97 T/J 42,300 96 B 10,000 618 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 240 J 3,000 236 B 3,000 619 TAMA Lancartama Sejati Tbk. --U6---2 163 163 155 163 0 6,100 955,500 11 93.143 162 J 100 156 B 200 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 70 68 69 -1 2,871,500 197,946,100 354 630.425 69 T/J 270,500 68 B 892,200 621 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 115,722,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,150 1,150 1,110 1,140 -10 24,020,100 27,123,663,000 1,514 281.481 1,140 T/J 224,600 1,135 B 800 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 570 545 550 -20 2,869,300 1,599,697,500 330 125.242 555 J 29,600 550 T/B 210,700 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 700 700 700 700 0 2,900 2,030,000 4 99.291 705 J 100 695 B 200 626 TCID Mandom Indonesia Tbk. --U5---1 7,600 7,625 7,500 7,500 -100 132,200 999,540,000 25 735.640 7,500 T/J 54,700 7,475 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 5,425 5,400 5,300 5,350 -75 10,077,000 53,971,900,000 6,207 3,876.812 5,375 J 56,200 5,350 T/B 150,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 96 93 94 -1 2,019,200 191,447,200 180 41.228 96 J 332,400 94 T/B 317,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 630 TECH Indosterling Technomedia Tbk. --U9---2 185 190 175 183 -2 664,600 122,901,100 228 114.375 185 J 87,100 183 T/B 78,300 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 171 171 160 160 -11 242,400 39,821,400 35 88.889 167 J 3,500 160 T/B 1,900 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 0 0 436 0 0 0 0 98.803 440 J 100 430 B 3,300 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 0 J 0 5,700 B 4,100 635 TGRA Terregra Asia Energy Tbk. --U7---1 68 69 65 67 -1 1,333,700 89,196,600 166 33.500 68 J 28,400 67 T/B 326,600 636 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 1,000 199 B 10,000 637 TINS Timah Tbk. --M2K--1 610 610 590 595 -15 16,164,000 9,643,614,500 1,177 304.041 600 J 79,000 595 T/B 13,200 638 TIRA Tira Austenite Tbk --U9---2 280 0 0 280 0 0 0 0 125.666 278 J 4,700 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 51 54 0 21,600 1,101,900 3 24.686 54 T/J 101,100 51 B 48,500 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,840 4,710 4,730 -120 4,901,200 23,364,867,000 2,323 292.448 4,740 J 9,700 4,730 T/B 259,800 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,180 3,220 3,140 3,160 -20 100,882,600 320,127,357,000 16,546 1,660.667 3,170 J 520,400 3,160 T/B 5,183,500 642 TMAS Temas Tbk. --M7---1 126 129 121 123 -3 932,600 116,177,700 134 282.902 126 J 82,400 123 T/B 31,900 643 TMPO Tempo Intimedia Tbk. --U9---2 139 178 131 143 4 323,000 50,625,400 28 49.677 150 J 900 143 T/B 2,700 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 199 266 191 191 -8 8,600 1,921,200 24 127.333 210 J 500 191 T/B 300 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 360 362 0 30,100 10,896,000 2 76.390 362 T/J 70,000 360 B 100 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,500 75,000 2 80.475 50 T/J 71,250,500 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 322 326 314 320 -2 4,971,600 1,593,817,200 532 115.014 322 J 5,103,100 320 T/B 96,900 648 TOTO Surya Toto Indonesia Tbk. --U3---2 222 220 212 220 -2 15,500 3,379,400 11 713.660 222 J 13,300 218 B 39,100 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 1,005 970 975 -25 102,618,400 101,464,492,500 18,398 4,644.405 980 J 321,700 975 T/B 359,100 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,650 6,700 6,500 6,550 -100 1,749,500 11,528,952,500 933 1,514.749 6,600 J 300 6,550 T/B 100 651 TPMA Trans Power Marine Tbk. --U7---2 262 286 264 286 24 1,100 302,000 7 124.348 296 J 1,100 286 T/B 30,000 652 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 6,200 737,800 5 119.917 122 J 1,600 119 T/B 30,000 655 TRIN Perintis Triniti Properti Tbk. --U6---2 270 270 264 264 -6 13,327,400 3,561,214,000 856 132.000 266 J 129,100 264 T/B 15,400 656 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 657 TRIS Trisula International Tbk. --U4---2 202 228 198 224 22 63,000 13,722,400 23 74.667 224 T/J 41,300 202 B 600 658 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 22,000 382 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 107 115 108 111 4 4,106,800 457,839,200 251 48.261 112 J 228,300 111 T/B 79,400 660 TRUS Trust Finance Indonesia Tbk --U8---2 330 330 330 330 0 300 99,000 2 388.235 330 T/J 3,900 310 B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 1,345 1,380 0 84,400 114,548,000 64 246.182 1,380 T/J 50,000 1,350 B 100 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,770 2,770 0 100 277,000 1 71.948 2,770 T/J 14,500 2,650 B 300 663 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,390 1,370 1,390 -25 77,000 106,230,000 5 3,088.889 1,390 T/J 3,000 1,370 B 30,000 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,415 1,425 -15 265,400 377,600,500 163 95.000 1,425 T/J 120,000 1,420 B 500 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,605 1,610 1,585 1,610 5 330,600 529,707,500 168 3,121.607 1,610 T/J 54,500 1,595 B 100 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 3,350 3,500 100 34,000 114,080,000 6 129.626 3,530 J 100 3,500 T/B 13,000 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 149 149 149 2 100 14,900 1 3.699 149 T/J 1,000 140 B 7,000 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 64 61 62 0 1,908,200 119,501,400 89 2.944 62 T/J 3,800 61 B 14,400 669 UNTR United Tractors Tbk. XDM9BX-1 16,725 16,850 16,300 16,475 -250 3,157,400 52,212,850,000 2,650 19,613.095 16,500 J 40,700 16,475 T/B 9,000 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,100 7,900 7,900 -175 13,066,500 103,945,067,500 9,342 202,252.944 7,925 J 9,800 7,900 T/B 1,126,500 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,615 1,615 -20 163,500 267,187,000 30 134.583 1,615 T/J 3,300 1,610 B 4,000 672 VICO Victoria Investama Tbk. --U8---1 89 89 87 89 0 1,200 104,800 2 71.200 89 T/J 19,800 85 B 500 673 VINS Victoria Insurance Tbk. --U8---2 106 115 107 111 5 54,200 6,067,100 67 105.714 111 T/J 18,100 110 B 5,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 2 16.667 50 T/J 53,928,000 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 196 198 187 189 -7 29,400 5,684,800 25 83.605 197 J 70,000 191 B 2,500 676 VRNA Verena Multi Finance Tbk. --U8---2 126 125 118 118 -8 10,800 1,276,100 9 119.054 118 T/J 97,200 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 69 75 69 69 0 1,100 76,500 3 39.429 68 J 1,000 67 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 202 193 194 -6 40,452,100 7,944,377,000 2,457 66.897 195 J 371,500 194 T/B 562,100 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 82 79 80 -2 163,200 13,156,800 39 34.923 81 J 36,300 80 T/B 1,300 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 610 J 600 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 184 192 175 178 -6 17,528,900 3,193,755,900 1,610 27.385 179 J 93,700 178 T/B 8,700 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,260 1,210 1,215 -45 26,850,900 33,137,844,500 3,804 312.297 1,220 J 23,400 1,215 T/B 480,400 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 92 92 0 2,155,100 198,269,200 11 24.880 92 T/J 1,410,400 90 B 500,000 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 208 202 202 -6 71,400 14,599,600 31 30.624 202 T/J 9,900 200 B 53,000 685 WOOD Integra Indocabinet Tbk. --M5K--1 374 382 366 370 -4 51,675,000 19,337,335,200 3,267 142.308 370 T/J 4,263,800 368 B 334,900 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 572,700 28,635,100 34 11.111 50 T/J 56,800 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 204 204 197 199 -5 57,736,600 11,559,683,100 2,596 40.612 200 J 1,596,600 199 T/B 474,800 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 689 WTON Wijaya Karya Beton Tbk. --M3K--1 290 294 284 284 -6 17,296,300 4,935,812,200 1,107 48.136 286 J 713,000 284 T/B 1,480,100 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,300 165,000 2 13.298 50 T/J 1,502,200 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 535 615 535 535 0 2,400 1,297,000 6 98.165 530 J 8,100 500 B 200 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 155 180 146 168 13 6,600 1,106,900 16 79.702 168 T/J 4,800 156 B 100 693 ZBRA Zebra Nusantara Tbk --U9---2 52 51 50 50 -2 140,600 7,031,000 18 28.960 51 J 502,500 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 144 145 141 143 -1 89,964,200 12,864,192,300 1,264 509.786 143 T/J 850,200 142 B 221,000 695 ZONE Mega Perintis Tbk. --U4---2 414 416 414 416 2 40,000 16,583,200 13 139.597 416 T/J 22,500 412 B 200 Total 5,070,588,500 5,056,898,377,000 514,189 5,696,185,700 156,585,600 Jakarta, 25 June 2020 Trading Division