List of Securities Quotation: Date: Friday, 26 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 8,450 8,575 8,400 8,425 -25 882,300 7,469,197,500 839 684.426 8,425 T/J 32,600 8,400 B 94,400 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 1,952,300 97,638,200 124 87.719 51 J 2,499,700 50 T/B 62,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 5,750 6,000 250 1,700 10,025,000 2 1,369.804 5,750 J 200 0 B 0 4 ABMM ABM Investama Tbk. CDU9---1 1,380 1,480 1,380 1,400 20 1,000 1,404,000 5 37.333 1,400 T/J 400 1,360 B 700 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,525 1,500 1,505 -5 7,601,000 11,456,454,000 1,783 1,835.366 1,505 T/J 287,800 1,500 B 107,500 6 ACST Acset Indonusa Tbk. --U6---1 252 270 252 260 8 1,227,900 321,054,600 241 10.918 262 J 61,400 258 B 78,200 7 ADES Akasha Wira International Tbk. --U5---2 840 860 840 840 0 3,300 2,789,000 13 43.636 840 T/J 900 835 B 200 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 630 605 610 5 16,506,200 10,165,073,500 1,557 479.059 615 J 205,800 610 T/B 3,179,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,125 7,050 7,075 25 168,000 1,191,135,000 122 304.301 7,075 T/J 4,100 7,050 B 13,000 10 ADMG Polychem Indonesia Tbk --U3---1 102 102 100 101 -1 187,400 18,914,200 42 9.015 102 J 50,100 101 T/B 161,800 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,025 1,010 1,015 10 40,144,900 40,751,359,000 6,478 92.273 1,015 T/J 941,700 1,010 B 1,674,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 2,700 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 496 505 490 505 9 126,600 63,327,100 64 45.909 505 T/J 13,500 500 B 62,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 122 123 0 8,477,500 1,047,175,800 673 200.954 123 T/J 402,700 122 B 1,191,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 103 1 6,000 599,200 7 93.636 103 T/J 23,900 98 B 9,600 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 13,000 651,100 10 188.516 50 T/J 6,900 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,662,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 360 336 336 -24 500 177,600 2 44.322 420 J 3,000 340 B 2,300 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,500 2,570 2,490 2,530 30 13,967,500 35,317,530,000 1,565 2,016.402 2,530 T/J 109,500 2,520 B 35,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 422 525 424 488 66 842,800 418,136,100 340 244.000 488 T/J 96,800 486 B 6,000 23 ALDO Alkindo Naratama Tbk. --U3---2 400 396 374 396 -4 1,100 416,000 4 290.231 384 J 700 374 B 3,000 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 2,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 250 220 220 -2 103,600 24,167,800 50 33.846 238 J 600 224 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,600 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 278 262 274 6 232,300 61,168,400 6 260.952 274 T/J 1,900 264 B 155,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 197 197 0 228,800 45,073,600 12 179.091 198 J 126,800 197 T/B 118,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 304 304 284 286 -18 32,100 9,336,600 38 164.368 290 J 69,200 286 T/B 23,600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,280 3,300 0 1,000 3,282,000 4 134.694 3,300 T/J 1,100 3,100 B 1,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 316 316 300 300 -16 5,500 1,651,600 6 234.375 316 J 300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,955 1,980 0 441,400 871,713,000 22 104.211 1,980 T/J 12,000 1,975 B 300 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 785 -10 121,800 95,908,000 173 2,003.113 790 J 1,200 785 T/B 76,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,900 145,000 9 125.000 50 T/J 22,523,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 498 488 498 -17 600 297,800 4 41.500 498 T/J 1,300 490 B 1,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 600 615 605 605 5 29,811,500 18,149,780,500 3,111 398.892 605 T/J 1,420,800 600 B 9,350,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 234 250 222 232 -2 242,200 57,029,800 90 14.853 232 T/J 2,700 224 B 7,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 830 830 -45 11,030,200 9,472,974,500 2,351 882.828 830 T/J 62,400 825 B 168,600 39 APII Arita Prima Indonesia Tbk. --U9---2 200 199 186 194 -6 31,900 6,110,000 19 88.182 195 J 20,100 186 B 2,500 40 APLI Asiaplast Industries Tbk. --U3---1 102 106 95 100 -2 14,100 1,368,400 9 83.333 100 T/J 100 99 B 5,300 41 APLN Agung Podomoro Land Tbk. --M6K--1 117 120 115 116 -1 13,044,500 1,521,717,000 754 31.781 117 J 2,095,500 116 T/B 41,400 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---2 570 555 540 540 -30 55,400 29,922,500 12 36.000 540 T/J 146,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 530 494 494 494 -36 5,500 2,717,000 12 209.322 494 T/J 1,033,800 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---1 382 388 380 382 0 2,323,400 890,318,200 120 2,596.343 384 J 22,200 380 B 4,000 47 ARTA Arthavest Tbk --U9---2 380 370 354 358 -22 4,300 1,531,200 11 207.669 358 T/J 4,700 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 1,365 1,380 1,345 1,345 -20 359,400 485,546,000 78 6,778.551 1,360 J 44,100 1,345 T/B 60,700 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---1 905 905 905 905 0 2,000 1,810,000 8 267.316 930 J 300 905 T/B 2,500 52 ASGR Astra Graphia Tbk. XDU9---1 675 700 675 685 10 576,900 400,444,000 138 142.022 695 J 20,000 685 T/B 7,400 53 ASII Astra International Tbk. --M4BX-1 4,900 4,950 4,900 4,900 0 24,019,200 117,933,163,000 4,817 3,504.080 4,910 J 45,700 4,900 T/B 2,044,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 140 128 128 -2 28,800 3,688,400 11 85.333 128 T/J 8,600 122 B 5,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,125 1,110 1,115 5 26,700 29,851,000 19 2,064.815 1,120 J 2,300 1,110 B 2,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 386 378 382 4 12,703,700 4,861,793,200 1,382 363.810 384 J 300,600 382 T/B 771,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 130 135 129 129 -1 58,094,900 7,591,752,400 2,033 122.857 130 J 1,251,800 129 T/B 5,969,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,975 J 1,400 1,850 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 412 426 412 418 6 10,224,800 4,281,209,000 684 107.179 420 J 71,100 418 T/B 583,800 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 850 J 1,800 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 895 905 890 890 -5 908,700 815,608,500 284 804.920 890 T/J 2,300 885 B 29,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,700 85,000 6 50.000 50 T/J 20,965,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 57.388 50 T/J 44,629,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 414 390 414 2 126,400 52,038,800 26 305.231 414 T/J 1,199,200 396 B 3,300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 67 59 61 4 5,355,700 332,835,400 614 24.400 62 J 260,500 61 T/B 170,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 850 850 850 -50 12,100 10,285,000 22 1,062.500 850 T/J 500 840 B 2,200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 798,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,400 120,000 3 33.333 50 T/J 62,876,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 555 555 540 555 0 300 164,500 3 7,198.444 555 T/J 800 550 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,095 1,035 1,075 30 1,100 1,166,500 8 132.600 1,075 T/J 20,600 1,045 B 400 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,625 28,800 28,200 28,225 -400 11,493,500 326,007,697,500 9,337 16,128.571 28,250 J 5,200 28,225 T/B 135,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 90 78 81 2 542,400 45,675,500 104 64.800 81 T/J 165,400 80 B 30,600 73 BBKP Bank Bukopin Tbk. --M8---1 183 186 180 181 -2 24,151,800 4,399,059,500 1,441 53.695 182 J 131,200 181 T/B 263,100 74 BBLD Buana Finance Tbk. --U8---2 380 398 380 396 16 5,200 1,983,400 7 157.377 394 J 200 362 B 2,100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,135 1,200 1,100 1,200 65 11,600 13,406,500 11 86.957 1,200 T/J 7,800 1,170 B 1,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,690 4,550 4,580 30 66,800,100 308,225,670,000 13,158 22.028 4,590 J 326,200 4,580 T/B 900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,120 3,020 3,030 -30 147,306,200 449,925,197,000 19,509 3,462.857 3,040 J 446,600 3,030 T/B 2,743,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 300 15,000 1 21.739 50 T/J 1,526,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 139 147 138 146 7 15,731,600 2,271,402,700 1,564 121.667 147 J 345,400 146 T/B 13,400 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,180 1,260 1,195 1,210 30 260,467,400 319,228,240,500 19,241 157.826 1,215 J 775,300 1,210 T/B 1,800,500 81 BBYB Bank Yudha Bhakti Tbk. CRU8---1 236 260 236 240 4 95,100 23,420,800 21 244.349 248 J 20,200 240 T/B 36,700 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 167 156 159 -1 14,248,100 2,343,167,700 24,459 450.910 159 T/J 76,500 158 B 32,900 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 23,500 1,175,000 4 45.455 50 T/J 2,214,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,820 2,710 2,710 -40 1,311,900 3,590,597,000 706 1.530 2,730 J 1,800 2,710 T/B 309,800 86 BEEF Estika Tata Tiara Tbk. --M1---2 230 236 224 224 -6 988,200 224,344,000 237 65.882 228 J 20,100 224 T/B 39,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 5 217.306 50 T/J 729,317,700 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 700 700 685 685 -15 11,100 7,665,000 10 456.667 700 J 13,400 685 T/B 500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 244 228 228 -16 1,258,800 288,015,000 281 217.143 230 J 1,000 0 B 0 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 130 121 122 -1 20,494,900 2,523,042,900 1,149 71.765 123 J 165,700 122 T/B 708,600 91 BFIN BFI Finance Indonesia Tbk. --M8---1 286 294 286 288 2 16,865,700 4,881,365,800 1,181 1,475.863 290 J 274,200 288 T/B 120,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 29,500 1,475,000 11 48.544 50 T/J 383,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 448 448 440 440 -8 99,145,500 44,113,765,400 2,462 427.184 442 J 19,700 440 T/B 68,100 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 21,300 1,065,000 15 146.220 50 T/J 26,461,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 177 189 166 170 -7 2,200 377,300 9 17.000 189 J 2,200 170 T/B 29,000 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,600 1,030,000 3 12.286 50 T/J 354,400 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 945 950 940 945 0 92,300 87,214,500 26 533.910 950 J 79,800 945 T/B 42,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 3 35.714 50 T/J 55,800,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 500 25,000 1 20.851 50 T/J 60,500 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,095 1,150 1,100 1,135 40 4,133,100 4,681,510,500 746 17.462 1,145 J 29,200 1,135 T/B 70,300 101 BISI BISI International Tbk. --U1---1 840 850 835 840 0 63,800 53,541,000 48 420.000 840 T/J 71,200 835 B 6,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 770 785 755 755 -15 3,973,100 3,047,665,000 891 125.833 765 J 10,000 755 T/B 2,184,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 3,211,100 1,627,442,000 806 118.605 510 T/J 1,306,000 505 B 866,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 2 41.667 50 T/J 28,900 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 453,400 22,670,000 51 3.455 50 T/J 124,083,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 69 68 69 1 185,900 12,816,100 10 158.330 70 J 25,800 69 T/B 1,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 3 0.658 50 T/J 182,373,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,680 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 510 5 114,500 58,743,000 113 392.308 515 J 5,700 510 T/B 3,600 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 400 105,400 4 79.375 266 J 600 254 T/B 10,900 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,150 4,980 5,000 -25 42,914,500 215,401,980,000 8,717 1,506.628 5,000 T/J 2,336,100 4,990 B 420,300 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 53 53 0 600 31,800 2 10.600 54 J 800 53 T/B 5,200 113 BMTR Global Mediacom Tbk. --M9K--1 192 195 190 190 -2 32,722,900 6,276,111,500 1,397 154.648 191 J 629,000 190 T/B 1,272,400 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 298 286 290 2 113,200 32,696,800 32 181.250 296 J 14,900 286 B 17,300 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 3 0.172 50 T/J 75,566,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 740 725 735 5 1,421,000 1,043,025,500 219 5.427 740 J 309,300 735 T/B 413,800 117 BNII Bank Maybank Indonesia Tbk. --U8---1 160 165 160 161 1 189,300 30,678,300 54 1.918 162 J 4,500 161 T/B 5,500 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,280 1,270 1,275 5 1,362,600 1,737,606,500 256 13.882 1,280 J 949,100 1,275 T/B 528,000 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,410 1,385 1,390 0 52,123,600 72,938,715,000 3,006 1,349.515 1,400 J 20,000 1,390 T/B 32,300 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 169 169 0 2,300 388,700 8 96.571 168 J 10,500 163 B 1,000 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 940 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 79 74 77 0 629,800 48,516,400 72 19.250 78 J 115,400 77 T/B 114,600 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,500 1,185 B 331,700 124 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 80 75 80 0 1,600 123,700 5 80.000 79 J 3,500 76 B 2,000 126 BRAM Indo Kordsa Tbk. XDU4---1 6,175 0 0 6,175 0 0 0 0 240.324 6,700 J 4,000 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 310 316 308 308 -2 7,351,000 2,278,047,800 1,233 60.392 310 J 1,157,500 308 T/B 509,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,445,900 272,295,000 31 7.874 50 T/J 21,191,500 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,150 J 97,600 1,015 B 500 130 BRPT Barito Pacific Tbk. --M3XX-1 1,165 1,185 1,145 1,150 -15 41,835,600 48,613,602,500 3,872 449.693 1,150 T/J 47,700 1,145 B 803,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 765 785 760 770 5 10,848,700 8,351,186,000 1,554 150.831 775 J 802,100 770 T/B 1,474,800 132 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 498 J 800 492 B 500 133 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,375 1,440 1,390 1,435 60 141,300 201,677,000 59 73.590 1,435 T/J 1,500 1,415 B 9,800 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 5,961,600 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---2 214 236 200 200 -14 7,816,200 1,711,790,200 1,422 667.936 200 T/J 295,800 0 B 0 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,160 2,110 2,110 -40 62,900 134,300,000 72 408.470 2,150 J 11,500 2,110 T/B 11,200 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,100 3,180 3,060 3,060 -40 10,742,900 33,528,551,000 3,413 313.846 3,070 J 14,700 3,060 T/B 540,800 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 86 1 200,200 17,187,200 25 46.610 86 T/J 568,300 85 B 182,100 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 940 940 875 875 -65 17,300 15,614,000 18 148.305 875 T/J 291,900 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 300 322 302 322 22 124,536,100 38,623,032,800 9,033 31.488 322 T/J 126,600 320 B 565,700 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,508,000 75,400,000 40 2.902 50 T/J 1,563,667,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 57 56 57 1 2,100 117,800 7 43.846 57 T/J 100 56 B 400 145 BVIC Bank Victoria International Tbk. --U8---1 69 69 67 67 -2 51,500 3,496,000 19 63.355 69 J 81,200 67 T/B 6,400 146 BWPT Eagle High Plantations Tbk. --U1---1 89 92 88 89 0 7,510,300 670,154,900 417 19.465 89 T/J 307,700 88 B 3,333,900 147 BYAN Bayan Resources Tbk. --U2---1 12,550 14,100 12,000 12,550 0 6,600 83,832,500 20 216.379 12,550 T/J 700 11,700 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 132,400 6,621,100 25 29.762 50 T/J 289,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 206 -2 114,100 23,580,000 56 62.424 208 J 6,500 206 T/B 172,700 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 248 J 34,400 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 308 304 304 0 4,762,400 1,462,350,600 976 295.146 306 J 6,500 304 T/B 511,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,203,000 60,150,000 8 28.571 50 T/J 13,438,500 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 863,000 319,310,000 1 675.960 0 J 0 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 550 565 540 560 10 6,548,200 3,610,251,000 899 160.000 565 J 148,500 560 T/B 60,900 155 CASS Cardig Aero Services Tbk. --U7---2 193 198 183 189 -4 1,103,300 209,938,300 351 47.250 189 T/J 14,300 188 B 13,100 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 195 206 190 206 11 10,341,800 2,017,002,700 1,227 128.750 206 T/J 26,800 200 B 1,100 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 264 270 246 254 -10 3,448,800 874,078,000 500 101.600 254 T/J 374,300 252 B 102,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,985 2,000 1,870 1,970 -15 43,100 83,492,500 68 407.025 1,965 J 200 1,930 B 100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 79 74 79 2 2,580,900 198,749,000 115 505.600 79 T/J 291,900 78 B 847,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 182 192 2 1,234,600 234,773,800 30 15.024 192 T/J 33,600 190 B 38,900 161 CINT Chitose Internasional Tbk. --U5---2 254 258 250 250 -4 28,900 7,427,400 7 75.758 254 J 100 248 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 1,100 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 51 -1 49,000 2,499,600 10 42.500 52 J 31,400 51 T/B 1,700 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,870 1,700 1,850 40 1,100 1,913,000 7 1,027.778 1,840 J 800 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 462 470 456 464 2 11,354,200 5,249,519,000 1,119 2,017.391 466 J 99,900 462 B 3,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 735 745 725 745 10 31,000 23,080,000 22 372.500 745 T/J 7,600 725 B 1,200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 200 1,490 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 50 50 50 0 400 20,000 4 3.288 50 T/J 104,241,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 256 0 0 256 0 0 0 0 465.455 256 J 400 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 0 0 855 0 0 0 0 431.818 825 J 100 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 23,000 1,150,000 4 38.462 50 T/J 10,521,000 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,625 5,500 5,525 -25 3,662,300 20,324,835,000 2,223 25,162.818 5,550 J 1,500 5,525 T/B 30,900 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 5,500 275,000 7 40.000 50 T/J 9,939,900 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 2 45.455 50 T/J 143,133,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 352 350 350 350 -2 100 35,000 1 176.620 360 J 1,500 350 T/B 14,000 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,278,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 208 206 199 206 -2 3,100 622,300 9 105.102 208 J 14,300 204 B 22,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 234 226 230 0 897,800 206,350,000 152 184.000 232 J 36,000 230 T/B 9,500 182 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-1 620 645 625 630 10 28,897,800 18,240,017,000 2,611 141.054 635 J 1,370,500 630 T/B 328,000 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 123,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 121 121 113 113 -8 45,754,000 5,251,921,900 2,922 110.784 114 J 313,500 113 T/B 16,000 186 DART Duta Anggada Realty Tbk. --U6---1 248 0 0 248 0 0 0 0 45.846 260 J 1,800 236 B 6,500 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 560 600 0 1,000 592,000 3 335.008 600 T/J 110,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 94 96 88 94 0 1,464,500 135,952,500 224 62.667 94 T/J 578,700 93 B 110,100 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,900 14,236,000 6 3,612.862 1,805 J 1,700 1,795 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 240,391,600 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 0 100 5,000 1 22.222 50 T/J 14,438,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,705 1,705 1,705 5 100 170,500 1 852.500 1,705 T/J 700 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 191 193 187 190 -1 1,074,000 203,331,700 222 33.109 190 T/J 100,000 189 B 21,700 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,645 1,470 1,560 60 1,627,000 2,477,930,000 254 52.881 1,560 T/J 283,000 1,550 B 45,700 196 DKFT Central Omega Resources Tbk. --M2---2 93 94 92 94 1 1,033,000 95,851,400 63 241.459 94 T/J 105,400 93 B 7,000 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 500 2,455,000 1 29,350.230 4,910 T/J 600 4,820 B 400 198 DMAS Puradelta Lestari Tbk. --M6K--1 178 182 178 179 1 30,601,800 5,508,049,500 1,706 85.238 180 J 911,100 179 T/B 252,100 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 204 185 195 9 87,359,200 17,153,757,900 4,805 84.783 197 J 27,000 195 T/B 325,900 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 945 950 -10 7,400 7,037,000 21 103.825 950 T/J 4,600 945 B 4,300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 220 166 167 1 500 97,300 5 151.818 218 J 800 170 B 35,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,340 3,340 3,140 3,140 -200 136,200 437,709,000 60 2,758.281 3,240 J 100 3,140 T/B 18,900 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 133 137 2 7,577,100 1,033,590,800 559 185.476 138 J 536,000 137 T/B 394,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 0 0 226 0 0 0 0 73.429 260 J 1,000 234 B 2,500 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 94 79 79 -5 5,100 406,900 7 14.364 79 T/J 17,100 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 72 73 -1 128,100 9,344,600 45 41.546 74 J 75,700 73 T/B 900 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 372 374 372 374 2 856,000 319,332,400 47 101.081 374 T/J 39,600 370 B 35,200 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 18,775 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 520 535 486 500 -20 6,116,800 3,049,061,400 1,187 99.010 505 J 20,000 500 T/B 39,900 210 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,150 J 3,500 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 28,000 61,034,000 24 806.121 2,190 T/J 3,800 2,170 B 3,700 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 262 242 254 0 2,200 563,200 9 169.333 254 T/J 5,000 244 B 5,000 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 320,700 16,109,800 22 14.571 51 T/J 141,000 50 B 2,881,500 214 EAST Eastparc Hotel Tbk. --M9---2 57 63 57 61 4 11,874,100 718,537,000 787 45.865 62 J 538,400 61 T/B 25,700 215 ECII Electronic City Indonesia Tbk. --U9---2 665 700 640 700 35 10,200 7,129,000 7 17.284 700 T/J 91,900 640 B 900 216 EKAD Ekadharma International Tbk. --U3---1 1,055 1,060 1,010 1,040 -15 235,700 244,070,000 271 2,640.130 1,040 T/J 79,500 1,035 B 19,600 217 ELSA Elnusa Tbk. --M2K--1 220 228 222 224 4 32,630,200 7,320,801,200 1,583 56.000 226 J 5,086,700 224 T/B 569,600 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,227,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 130,000 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,900 J 300,000 4,660 B 600 221 ENRG Energi Mega Persada Tbk. --U2---2 52 54 52 52 0 6,026,300 317,871,700 126 4.335 53 J 1,263,400 52 T/B 3,767,900 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 91 85 89 0 58,417,200 5,143,628,800 2,740 24.054 89 T/J 9,073,700 88 B 200,000 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,855 1,850 1,855 15 7,400 13,694,000 6 1,297.847 1,885 J 1,500 1,855 T/B 200 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,275 1,235 1,235 -15 6,399,300 7,966,368,000 1,689 123.500 1,235 T/J 19,700 1,230 B 289,700 225 ERTX Eratex Djaja Tbk. --U4---2 133 133 133 133 0 200 26,600 1 56.449 133 T/J 600 124 B 400 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 168 177 167 172 4 6,519,200 1,136,706,000 2,061 105.521 173 J 50,000 172 T/B 86,500 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 157 158 0 68,300 10,819,800 53 294.167 159 J 39,700 158 T/B 3,200 228 ESTA Esta Multi Usaha Tbk. --U9---2 90 95 90 94 4 223,400 20,983,700 26 78.333 93 J 25,000 90 B 2,000 229 ESTI Ever Shine Tex Tbk. --U4---1 51 53 50 51 0 157,300 7,866,300 38 20.481 51 T/J 125,900 50 B 6,900 230 ETWA Eterindo Wahanatama Tbk --U3---1 73 78 73 76 3 171,600 13,047,300 15 6.259 76 T/J 1,500 74 B 2,500 231 EXCL XL Axiata Tbk. --M7BX-1 2,640 2,780 2,660 2,750 110 10,432,300 28,497,600,000 2,838 139.565 2,750 T/J 133,800 2,740 B 63,100 232 FAST Fast Food Indonesia Tbk. --U9---2 940 950 930 950 10 18,300 17,234,000 24 2,988.079 950 T/J 13,500 935 B 2,200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,150 J 100 7,000 T/B 400 234 FILM MD Pictures Tbk. --U9---1 170 175 170 172 2 344,000 58,892,000 84 81.905 174 J 42,100 171 B 26,400 235 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---2 111 117 112 112 1 3,518,400 399,680,600 447 22.400 113 J 70,500 112 T/B 130,500 237 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,890 2,890 2,890 0 600 1,734,000 2 2,312.000 2,900 J 2,600 2,890 T/B 400 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 51 53 -1 65,000 3,362,600 81 51.961 53 T/J 22,900 52 B 38,100 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 138 138 129 129 -9 383,400 49,656,900 83 95.556 129 T/J 598,700 0 B 0 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 72 B 1,400 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,122,200 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 91 94 91 91 0 135,700 12,527,500 16 27.603 92 J 15,600 91 T/B 42,300 244 FREN Smartfren Telecom Tbk. --U7---1 99 101 99 101 2 28,762,000 2,882,999,000 1,572 5.611 101 T/J 1,166,000 100 B 1,419,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 106 103 106 1 300 31,500 3 96.364 105 J 1,700 104 B 400 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,683,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 73 56 61 1 21,754,200 1,463,021,500 1,795 38.125 62 J 178,900 61 T/B 535,100 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,360 1,360 -40 3,100 4,332,000 2 1,088.000 1,400 J 120,300 1,370 B 30,000 249 GEMA Gema Grahasarana Tbk. --U9---2 362 372 362 362 0 20,200 7,313,400 5 804.444 362 T/J 10,000 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 46,900 47,500 46,500 46,875 -25 1,045,700 48,927,152,500 2,801 1,829.268 46,900 J 900 46,875 T/B 15,700 252 GGRP Gunung Raja Paksi Tbk. --U3---2 284 300 268 274 -10 2,300 658,800 13 32.619 282 J 1,400 274 T/B 900 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 0 0 1,650 0 0 0 0 141.026 1,650 J 27,000 1,600 B 1,200 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 272 266 266 0 7,502,300 2,007,451,200 858 35.757 268 J 114,700 266 T/B 1,756,000 255 GJTL Gajah Tunggal Tbk. --M4---1 376 382 376 380 4 1,103,200 418,651,800 275 74.603 380 T/J 501,600 378 B 280,000 256 GLOB Global Teleshop Tbk. --U9---2 161 154 154 154 -7 200 30,800 1 13.391 167 J 1,000 154 T/B 1,300 257 GLVA Galva Technologies Tbk. --U9---2 326 326 324 324 -2 6,900 2,237,400 10 143.363 324 T/J 46,100 308 B 100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 86 84 84 -1 2,610,900 221,070,700 183 21.000 85 J 2,052,100 84 T/B 374,000 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 200 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 196 193 195 -5 2,300 446,100 5 115.385 195 T/J 400 189 B 1,000 261 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 1,305 1,290 1,300 0 243,300 316,294,000 118 101.167 1,300 T/J 5,700 1,290 B 14,600 263 GPRA Perdana Gapuraprima Tbk. --U6---1 54 58 51 54 0 8,747,000 475,112,400 475 23.293 55 J 181,900 54 T/B 21,800 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 116 126 115 115 -1 2,500 288,600 2 9.252 114 J 3,000 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 78 76 78 -1 300 23,000 3 67.826 78 T/J 100 76 B 2,400 267 GWSA Greenwood Sejahtera Tbk. --U6---1 89 92 87 92 3 477,300 42,909,300 15 36.800 91 J 13,000 90 B 116,400 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 14,784,400 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,480,700 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 630 630 630 0 100 63,000 1 120.000 600 J 3,000 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 3,030 3,090 2,990 3,030 0 1,000,100 3,020,612,000 388 81.892 3,050 J 3,200 3,010 B 89,200 274 HELI Jaya Trishindo Tbk. --U7---2 268 284 268 274 6 83,600 22,470,400 24 249.091 274 T/J 900 268 B 35,400 275 HERO Hero Supermarket Tbk. --U9---1 885 920 905 920 35 300 274,000 3 1,920.347 900 J 88,200 885 B 100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,180 3,130 3,170 30 1,105,600 3,489,697,000 76 970.428 3,180 J 200 3,170 T/B 100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 515 525 5 12,300 6,419,500 6 807.692 525 T/J 2,300 510 B 1,100 278 HKMU HK Metals Utama Tbk. --U9---1 79 81 76 80 1 18,853,400 1,493,375,800 738 34.783 80 T/J 4,027,000 79 B 730,500 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,670 1,695 1,645 1,660 -10 42,109,900 69,953,192,000 6,621 8,286.741 1,665 J 110,900 1,660 T/B 569,100 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 670 655 655 -5 11,796,800 7,798,097,000 871 211.290 660 J 109,300 655 T/B 246,500 281 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 0 300 15,000 3 27.027 50 T/J 271,000 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 102 108 98 100 -2 52,918,900 5,424,464,300 2,380 95.238 100 T/J 1,235,500 99 B 571,100 284 HRTA Hartadinata Abadi Tbk. --M5---1 222 236 220 224 2 312,600 70,292,000 85 74.667 224 T/J 45,400 222 B 17,200 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,195 -5 128,900 154,344,000 66 22.981 1,195 T/J 21,000 1,190 B 37,500 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 900 45,000 1 38.462 50 T/J 72,655,800 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 9,250 9,000 9,225 250 10,454,900 95,751,880,000 5,859 341.983 9,225 T/J 223,600 9,200 B 40,400 290 ICON Island Concepts Indonesia Tbk. --U9---2 61 61 57 57 -4 106,800 6,121,700 14 109.413 58 J 84,900 57 T/B 24,200 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 224 232 218 226 2 5,800 1,308,800 14 17.656 226 T/J 79,900 212 B 11,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 202 188 188 188 -14 255,100 47,958,800 91 179.048 188 T/J 4,278,700 0 B 0 293 IFSH Ifishdeco Tbk. --U2---2 290 350 270 350 60 5,300 1,702,000 12 79.545 348 J 4,200 340 B 2,000 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 252 266 252 256 4 61,300 15,777,000 45 167.320 256 T/J 2,200 254 B 10,900 295 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 0 300 15,000 1 14.286 50 T/J 11,091,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 525 535 498 500 -25 6,984,600 3,595,528,300 1,422 416.667 500 T/J 8,800 498 B 379,000 298 IKBI Sumi Indo Kabel Tbk. --U4---2 222 234 212 212 -10 31,300 6,664,200 12 19.226 234 J 41,900 212 T/B 8,200 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 705 820 710 735 30 49,601,000 38,148,502,500 7,269 98.674 735 T/J 11,500 730 B 237,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 218 266 218 252 34 37,521,300 9,380,314,400 3,421 50.400 252 T/J 203,000 250 B 95,700 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,195 1,210 1,195 1,210 15 797,200 956,763,500 70 318.421 1,210 T/J 32,300 1,205 B 6,600 302 INAF Indofarma (Persero) Tbk. --U5---1 990 1,005 990 995 5 556,600 553,854,500 233 398.000 1,000 J 68,600 995 T/B 7,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 358 340 340 0 19,100 6,534,200 15 124.132 350 J 100 340 T/B 700 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 932,000 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 354 354 354 354 0 8,000 2,832,000 2 38.287 354 T/J 5,300 344 B 1,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,850 2,800 2,810 10 6,694,200 18,868,524,000 1,806 1,146.939 2,820 J 15,500 2,810 T/B 119,500 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,675 6,425 6,675 300 11,505,900 75,666,020,000 4,369 1,142.608 6,675 T/J 465,900 6,650 B 39,000 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 118 103 117 7 1,200,900 135,875,600 123 106.364 117 T/J 722,400 111 B 1,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,350 2,210 2,300 10 29,200 67,438,000 28 309.768 2,290 J 300 2,210 B 5,600 310 INDS Indospring Tbk. --M4---1 1,930 1,975 1,935 1,935 5 5,500 10,647,500 7 181.406 1,940 J 1,000 1,935 T/B 4,900 311 INDX Tanah Laut Tbk --U9---2 50 51 51 51 1 1,200 61,200 2 4.080 51 T/J 27,900 50 B 5,000 312 INDY Indika Energy Tbk. --M2K--1 660 675 660 670 10 1,316,400 878,041,500 375 22.712 670 T/J 475,100 665 B 133,400 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,650 5,475 5,500 -25 1,730,400 9,577,290,000 1,387 283.407 5,500 T/J 10,100 5,475 B 84,800 314 INOV Inocycle Technology Group Tbk. --M3---2 280 282 270 270 -10 4,127,200 1,147,954,400 51 108.000 282 J 49,400 270 T/B 300 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 135,700 6,785,300 12 0.286 51 J 139,900 0 B 0 316 INPP Indonesian Paradise Property Tbk. XDU9---2 695 740 660 690 -5 2,000 1,390,500 9 657.143 695 J 7,400 685 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,735 1,800 1,735 1,750 15 759,900 1,341,571,500 53 634.058 1,750 T/J 1,000 1,655 B 300 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 400 332,000 1 8.426 830 T/J 5,200 775 B 500 319 INTA Intraco Penta Tbk. --U9---2 272 280 280 280 8 17,700 4,956,000 9 197.376 314 J 400 260 B 2,200 320 INTD Inter Delta Tbk --U9---2 161 172 158 162 1 64,300 10,277,000 23 49.891 170 J 500 153 B 1,200 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 12,275 11,950 12,000 -100 3,259,100 39,298,257,500 2,184 480.000 12,000 T/J 1,900 11,975 B 17,600 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 486 500 474 478 -8 4,631,400 2,234,099,000 1,404 29.146 478 T/J 7,500 476 B 146,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 206 206 198 200 -6 121,600 24,151,300 27 52.632 202 J 1,100 200 T/B 50,400 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 73 70 72 -2 232,500 16,653,400 39 34.286 73 J 7,700 71 B 24,600 325 IPTV MNC Vision Networks Tbk. --U9---1 380 382 376 380 0 38,252,300 14,535,223,000 10,862 158.333 380 T/J 484,200 378 B 402,500 326 IRRA Itama Ranoraya Tbk. --U9---2 535 550 535 545 10 5,238,200 2,842,153,500 853 145.722 550 J 396,900 545 T/B 29,800 327 ISAT Indosat Tbk. --M7K--1 2,320 2,450 2,320 2,440 120 5,906,400 14,158,232,000 2,263 174.286 2,440 T/J 276,300 2,430 B 33,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 129 133 125 126 -3 4,702,100 596,803,200 471 42.712 127 J 144,700 126 T/B 110,200 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,615 1,660 1,595 1,600 -15 236,300 379,936,500 320 727.273 1,600 T/J 24,700 1,595 B 1,800 330 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 7,275 7,400 7,200 7,250 -25 2,878,600 20,924,260,000 2,332 51.786 7,250 T/J 256,100 7,225 B 98,100 332 JAST Jasnita Telekomindo Tbk. --U7---2 113 118 107 112 -1 30,625,800 3,465,630,800 1,053 45.528 113 J 272,500 112 T/B 165,200 333 JAWA Jaya Agra Wattie Tbk. --U1---1 68 75 68 75 7 18,400 1,351,900 7 15.000 74 J 400 68 B 9,700 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 65 60 60 -2 123,000 7,560,600 37 20.833 62 J 1,000 60 T/B 74,800 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,600 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 186,419,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 462 452 462 -10 200 91,400 2 262.068 472 J 100 462 T/B 12,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 392 0 200 79,200 2 324.458 378 J 7,000 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 184 186 174 186 2 3,200 564,400 19 132.857 186 T/J 200 176 B 5,600 341 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,185 1,220 1,185 1,200 15 21,014,000 25,320,236,500 3,222 328.048 1,205 J 14,700 1,200 T/B 5,054,400 342 JRPT Jaya Real Property Tbk. --M6K--1 410 414 400 410 0 6,870,600 2,796,019,600 569 394.231 410 T/J 126,500 408 B 100,000 343 JSKY Sky Energy Indonesia Tbk. --U4---1 77 80 76 77 0 3,118,400 240,159,200 342 38.500 78 J 312,400 77 T/B 485,300 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,410 4,480 4,360 4,400 -10 5,491,500 24,226,511,000 2,210 259.464 4,410 J 5,400 4,400 T/B 1,906,400 345 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---2 780 785 780 785 5 160,600 125,336,500 13 1,744.444 785 T/J 9,400 780 B 19,400 347 KAEF Kimia Farma Tbk. --M5---1 1,130 1,140 1,120 1,135 5 1,837,000 2,075,926,000 521 1,135.000 1,135 T/J 13,800 1,130 B 147,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 47,000 2,350,000 23 8.464 50 T/J 10,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 561,300 28,065,000 38 33.333 50 T/J 600,300 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 378 390 372 384 6 25,201,800 9,578,784,000 3,956 384.000 384 T/J 231,300 382 B 37,400 351 KBLI KMI Wire & Cable Tbk. --M4K--1 396 402 396 396 0 1,015,500 403,591,200 169 48.117 398 J 32,300 396 T/B 522,500 352 KBLM Kabelindo Murni Tbk. XDU4---2 236 242 234 236 0 922,900 218,348,200 146 7.867 238 J 33,700 236 T/B 215,600 353 KBLV First Media Tbk. --U9---2 380 390 380 390 10 200 77,000 2 103.740 378 J 1,800 356 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---2 745 740 730 740 -5 60,200 44,547,000 3 185.000 750 J 200 740 T/B 6,400 356 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 346 -2 1,972,500 675,622,600 61 87.374 346 T/J 2,000 328 B 55,200 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 855 860 0 58,900 50,417,500 30 114.667 860 T/J 15,200 855 B 12,900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 261,500 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 150 146 146 146 -4 100 14,600 1 30.997 180 J 100 146 T/B 25,600 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 145 140 143 2 533,800 75,775,700 100 4.961 143 T/J 131,200 141 B 58,000 361 KINO Kino Indonesia Tbk. --M5---1 3,350 3,390 3,200 3,390 40 1,126,300 3,771,612,000 307 89.211 3,390 T/J 4,200 3,370 B 200 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 204 224 204 224 20 1,200 246,800 3 74.667 222 J 1,100 191 B 400 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 216 218 202 218 2 77,900 16,016,200 23 764.912 218 T/J 1,375,200 206 B 2,000 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,455 1,460 1,430 1,445 -10 14,323,700 20,631,134,000 2,395 14,093.436 1,445 T/J 269,400 1,440 B 598,700 366 KMTR Kirana Megatara Tbk. --U3---2 240 276 224 238 -2 27,500 6,468,800 13 51.965 274 J 16,700 238 T/B 20,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 89 92 1 194,000 17,467,400 40 23.000 92 T/J 21,000 90 B 2,500 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 99 99 0 5,500 544,500 1 66.971 100 J 88,500 99 T/B 3,800 369 KONI Perdana Bangun Pusaka Tbk --U9---2 590 565 550 550 -40 600 331,500 2 115.789 550 T/J 3,600 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 505 510 498 510 5 17,600 8,928,800 3 129.114 510 T/J 100 498 B 60,300 371 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,057,800 5,167,973,500 396 325.000 650 T/J 61,600 640 B 79,500 372 KPAL Steadfast Marine Tbk. --U4---1 74 75 70 71 -3 2,758,700 195,725,700 275 61.739 71 T/J 800 70 B 557,500 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 196,600 9,837,600 32 29.762 50 T/J 183,300 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 2,567,100 289,440,000 3,047 243.152 113 T/J 993,000 112 B 300,400 375 KRAH Grand Kartech Tbk. --U4---2 486 486 456 456 -30 700 337,200 2 165.818 464 J 100 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 278 270 272 -2 9,667,000 2,636,692,400 941 33.816 272 T/J 427,700 270 B 3,010,800 377 KREN Kresna Graha Investama Tbk. --U9---1 145 152 138 146 1 99,286,500 14,208,440,200 6,985 1,518.935 146 T/J 254,600 145 B 363,700 378 LAND Trimitra Propertindo Tbk. --U6---2 254 256 238 238 -16 219,400 52,479,200 59 61.026 238 T/J 112,800 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,414,300 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 0 0 370 0 0 0 0 177.885 370 J 25,400 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 2 7.806 50 T/J 31,256,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 0 0 6,850 0 0 0 0 113.223 6,800 J 1,000 6,375 B 500 384 LINK Link Net Tbk. XDM9---1 2,400 2,420 2,340 2,360 -40 994,000 2,352,540,000 719 147.500 2,370 J 4,100 2,360 T/B 4,200 385 LION Lion Metal Works Tbk. --U3---1 286 306 288 290 4 29,000 8,755,000 17 181.626 300 J 11,300 298 B 300 386 LMAS Limas Indonesia Makmur Tbk --U9---2 80 83 75 75 -5 12,059,200 936,094,700 1,172 23.572 75 T/J 1,610,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 0 0 81 0 0 0 0 11.819 80 J 2,000 79 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 274 276 276 276 2 200 55,200 2 38.333 306 J 200 276 T/B 200 389 LPCK Lippo Cikarang Tbk --U6---1 850 930 850 860 10 3,373,800 2,978,319,500 1,063 96.962 870 J 375,100 860 T/B 203,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,940 3,940 3,940 90 100 394,000 1 177.079 3,950 J 1,600 3,850 B 4,500 391 LPIN Multi Prima Sejahtera Tbk --U4---2 220 274 240 272 52 1,103,300 298,748,800 135 124.070 272 T/J 18,000 262 B 5,300 392 LPKR Lippo Karawaci Tbk. --M6K--1 175 177 170 170 -5 24,915,300 4,293,438,700 1,127 54.896 172 J 20,100 170 T/B 757,300 393 LPLI Star Pacific Tbk --U9---2 76 85 76 76 0 300 23,700 3 2.345 76 T/J 5,700 72 B 2,100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,610 1,565 1,565 0 4,956,700 7,843,826,500 1,727 35.463 1,570 J 228,600 1,565 T/B 52,900 395 LPPS Lippo Securities Tbk. --U8---2 86 86 83 85 -1 3,900 324,700 6 5.774 85 T/J 12,100 83 B 1,000 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 130 130 130 -9 2,300 299,000 3 14.444 140 J 100 130 T/B 49,800 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 825 0 13,316,000 11,085,048,500 1,443 212.903 830 J 226,800 825 T/B 255,900 398 LTLS Lautan Luas Tbk. XDU9---1 440 454 442 448 8 155,800 69,853,000 43 158.366 448 T/J 16,900 444 B 3,500 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 322 332 300 316 -6 417,900 131,715,800 179 110.490 322 J 28,500 318 B 62,400 400 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 46,027,000 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 565 580 570 570 5 3,696,900 2,120,831,000 609 323.864 570 T/J 90,400 565 B 867,900 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 600 30,000 5 6.835 50 T/J 373,054,800 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,650 2,510 2,570 -40 1,217,700 3,115,862,000 318 122.381 2,570 T/J 142,800 2,540 B 221,500 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,575 J 300 1,500 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 790 765 790 25 11,514,400 8,977,062,000 1,573 1,267.753 790 T/J 132,800 785 B 32,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 78 79 73 73 -5 1,522,300 111,754,100 99 97.333 73 T/J 2,509,700 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 468 472 458 458 -10 2,809,300 1,314,728,000 309 916.000 458 T/J 1,300 456 B 61,800 410 MASA Multistrada Arah Sarana Tbk. --U4---1 535 600 505 600 65 1,200 645,500 5 426.621 600 T/J 3,400 535 B 600 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 6,500 T/J 900 6,150 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,680 1,600 1,680 0 89,000 145,689,000 52 129.231 1,660 J 3,900 1,630 B 2,000 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 324 316 318 2 461,500 147,253,800 119 19.875 320 J 8,600 318 T/B 8,300 414 MBTO Martina Berto Tbk. --U5---1 60 62 62 62 2 3,700 229,400 6 8.378 62 T/J 12,400 60 B 202,600 415 MCAS M Cash Integrasi Tbk. --U9---2 1,375 1,525 1,370 1,435 60 2,082,400 2,961,076,500 421 103.610 1,440 J 300 1,435 T/B 1,263,600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 134 130 133 3 3,070,700 403,467,200 126 119.291 134 J 188,000 133 T/B 152,900 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,403,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,375 1,380 1,350 1,355 -20 30,793,400 41,942,639,000 2,376 353.332 1,360 J 24,400 1,355 T/B 5,007,200 419 MDKI Emdeki Utama Tbk. --U3---2 136 136 127 135 -1 10,400 1,375,700 15 31.592 137 J 9,400 131 B 6,900 420 MDLN Modernland Realty Tbk. --M6---1 63 68 59 67 4 199,868,000 13,021,462,900 4,135 19.884 68 J 5,876,200 67 T/B 1,353,500 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 90,245,100 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 462 470 450 450 -12 36,060,200 16,637,187,800 2,470 792.574 452 J 20,000 450 T/B 8,129,300 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 27,000 167,400,000 8 4,519.346 6,300 J 5,000 6,200 T/B 3,000 424 MERK Merck Tbk. --U5---2 2,730 2,740 2,660 2,700 -30 52,700 141,915,000 57 7,118.939 2,710 J 1,000 2,700 T/B 19,500 425 META Nusantara Infrastructure Tbk. --U7---1 111 112 109 109 -2 74,900 8,227,300 31 33.023 110 J 23,900 109 T/B 95,700 426 MFIN Mandala Multifinance Tbk. --U8---2 900 920 840 860 -40 163,400 139,544,000 39 882.051 860 T/J 108,200 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 585 585 545 545 -40 53,100 29,197,000 35 272.500 545 T/J 59,300 0 B 0 428 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--1 695 710 690 690 -5 1,562,000 1,096,950,000 151 306.667 690 T/J 89,900 685 B 28,500 430 MICE Multi Indocitra Tbk. --U9---2 300 318 300 318 18 11,100 3,486,200 10 64.898 318 T/J 43,100 292 B 500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 0 0 1,405 0 0 0 0 510.909 1,500 J 301,000 1,405 B 200 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,220 2,300 2,200 2,200 -20 3,629,800 8,217,460,000 1,296 129.527 2,270 J 4,000 2,200 T/B 765,200 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,425,300 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,755,900 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 11,100 555,000 3 125.000 50 T/J 11,990,700 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 5,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,475 10,000 10,100 -325 83,500 843,280,000 90 64,331.210 10,450 J 3,900 10,100 T/B 2,100 439 MLIA Mulia Industrindo Tbk --U3---2 530 540 530 540 10 5,527,300 2,950,558,500 328 90.188 540 T/J 196,200 535 B 3,300 440 MLPL Multipolar Tbk. --M9---1 53 59 53 54 1 21,621,200 1,215,796,200 680 6.194 55 J 220,000 54 T/B 232,400 441 MLPT Multipolar Technology Tbk. XDU9---1 585 730 545 720 135 11,042,400 7,694,965,500 4,251 150.000 725 J 39,300 720 T/B 235,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 196 196 -4 424,900 83,901,200 42 33.504 198 J 3,000 196 T/B 300 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 970 940 945 -5 34,895,800 33,138,483,500 4,436 105.000 945 T/J 1,929,200 940 B 4,052,600 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,035 1,025 1,025 -40 20,700 21,368,000 8 176.724 1,025 T/J 3,400 1,020 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 498 488 492 0 1,118,500 549,768,400 429 32.800 492 T/J 4,800 490 B 400 446 MPOW Megapower Makmur Tbk. --U7---2 59 59 55 58 -1 56,600 3,181,000 36 29.000 58 T/J 18,400 56 B 5,500 447 MPPA Matahari Putra Prima Tbk. --U9---1 118 121 117 118 0 2,040,300 242,534,500 145 49.611 119 J 116,900 118 T/B 66,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 850 J 100 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 130 124 124 -1 34,000 4,372,100 14 19.077 127 J 32,800 124 T/B 1,600 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 700 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 278 286 260 260 -18 4,307,500 1,132,890,400 479 52.000 260 T/J 622,900 0 B 0 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 2,500 2,500,000 1 65.789 1,000 T/J 48,100 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,300 1,370 1,300 1,320 20 485,900 645,399,000 347 2,376.323 1,325 J 10,500 1,320 T/B 21,700 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,865,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 390 390 390 -10 100 39,000 1 163.968 390 T/J 9,900 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 135 149 133 141 6 25,500 3,488,200 31 44.062 141 T/J 12,400 135 B 600 457 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---2 216 220 220 220 4 600 132,000 1 56.374 218 J 1,300 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 58,500 2,939,600 21 50.000 50 T/J 3,600 0 B 0 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 970 1,015 0 132,300 133,979,000 35 120.894 1,015 T/J 583,300 1,005 B 5,200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,220 2,260 0 3,133,300 7,032,286,000 965 11,305.653 2,260 T/J 294,300 2,250 B 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 50 50 50 0 2,000 100,000 1 7.516 53 J 20,000 50 T/B 45,000 465 NASA Ayana Land International Tbk. --U9---2 161 173 164 164 3 1,000 169,200 5 159.223 164 T/J 16,300 153 B 400 466 NATO Nusantara Properti Internasional Tbk. --U9---2 316 324 300 314 -2 1,403,500 430,623,800 1,123 304.854 314 T/J 7,300 312 B 12,600 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 138 138 138 3 2,000 276,000 2 82.143 140 J 13,800 138 T/B 400 468 NFCX NFC Indonesia Tbk. --U9---2 1,700 1,790 1,650 1,750 50 75,700 129,763,000 92 94.595 1,785 J 5,000 1,750 T/B 1,600 469 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 5,600 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 486 486 2 1,160,000 571,639,500 332 149.538 488 J 3,000 486 T/B 171,700 471 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---2 138 148 131 139 1 2,100 288,100 9 132.381 135 J 300 131 B 1,700 473 NISP Bank OCBC NISP Tbk. --U8---1 725 740 720 725 0 2,500 1,820,000 11 878.532 735 J 3,400 725 T/B 10,300 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 845 770 835 35 500 405,500 5 222.667 835 T/J 1,800 745 B 1,100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 344 350 346 348 4 401,100 139,364,400 32 40.941 348 T/J 149,000 346 B 178,700 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 98,886,800 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 242 230 226 226 -16 31,900 7,219,000 24 102.727 230 J 17,600 0 B 0 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 388 388 388 28 100 38,800 1 204.211 368 J 100 336 B 200 479 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 31,800 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 86 79 84 0 3,943,000 333,384,100 117 210.163 85 J 260,500 84 T/B 1,095,500 481 OMRE Indonesia Prima Property Tbk --U6---2 338 316 316 316 -22 100 31,600 1 15.132 340 J 200 320 B 100 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 112 114 111 111 -1 971,200 109,181,700 136 82.222 113 J 165,000 111 T/B 488,400 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 3 98.922 50 T/J 2,262,600 0 B 0 484 PALM Provident Agro Tbk. --U1---2 195 197 197 197 2 100 19,700 1 53.844 210 J 21,200 196 B 1,100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 78 82 76 76 -2 6,345,400 499,578,900 563 76.000 77 J 191,700 76 T/B 32,700 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 63 58 59 -3 39,200 2,296,800 20 54.630 60 J 5,000 59 T/B 243,500 487 PANR Panorama Sentrawisata Tbk. --U9---1 92 94 91 94 2 1,631,000 151,371,700 214 56.399 94 T/J 319,600 91 B 341,600 488 PANS Panin Sekuritas Tbk. --U8---1 900 1,035 890 975 75 576,800 557,303,500 246 709.091 975 T/J 29,700 965 B 10,300 489 PBID Panca Budi Idaman Tbk. XDU3---1 845 870 850 870 25 145,400 124,738,500 63 102.353 870 T/J 22,200 850 B 10,500 490 PBRX Pan Brothers Tbk. --M4---1 284 284 268 272 -12 54,000 14,841,400 50 481.416 278 J 3,000 270 B 36,500 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 695 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 0 0 214 0 0 0 0 142.667 214 J 700 200 B 1,100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 0 0 458 0 0 0 0 229.000 436 J 100 426 B 100 494 PEGE Panca Global Kapital Tbk. --U9---2 124 122 116 116 -8 28,500 3,327,800 24 250.616 120 J 5,000 117 B 600 495 PEHA Phapros Tbk. --U5---1 1,125 1,405 1,135 1,290 165 796,200 993,660,500 559 107.679 1,290 T/J 114,900 1,280 B 500 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,090 1,160 1,100 1,135 45 283,310,800 321,565,880,000 13,694 378.333 1,140 J 1,934,400 1,135 T/B 7,057,800 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 80 78 78 0 700 54,800 2 97.500 77 J 10,000 72 B 14,300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 200 200 200 0 2,400 480,000 3 266.667 218 J 8,900 200 T/B 90,000 499 PICO Pelangi Indah Canindo Tbk --U3---2 280 286 262 262 -18 695,400 182,744,200 179 40.308 262 T/J 181,400 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 535 510 520 0 131,200 68,268,500 101 101.463 520 T/J 80,000 510 B 6,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,001,500 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,320 2,320 2,320 10 300 696,000 1 962.696 2,400 J 200 2,320 T/B 9,700 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 128 124 128 4 1,000 124,400 2 102.400 127 J 8,000 124 B 1,099,300 505 PNBN Bank Pan Indonesia Tbk --M8K--1 815 840 805 810 -5 3,039,200 2,505,082,000 281 1,348.651 815 J 182,000 810 T/B 23,900 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,700 1,035,000 8 50.000 50 T/J 8,096,000 0 B 0 507 PNIN Paninvest Tbk. --U8---1 770 775 765 770 0 116,300 89,783,500 43 818.801 775 J 1,600 770 T/B 10,000 508 PNLF Panin Financial Tbk. --M8K--1 189 192 187 188 -1 19,549,700 3,687,785,500 1,300 203.199 188 T/J 285,600 187 B 671,400 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 545 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 51 52 50 51 0 12,400 641,400 13 37.778 51 T/J 29,600 50 B 468,000 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,200 1,200 35 100 120,000 1 73.394 1,180 J 5,000 1,150 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 5,950 6,700 5,550 6,175 225 71,500 428,195,000 249 1,004.065 6,200 J 200 6,075 B 1,500 513 POLU Golden Flower Tbk. --U4---2 795 985 750 900 105 3,200 2,539,500 9 312.500 880 J 2,700 775 B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 40,300 2,015,000 4 0.429 50 T/J 1,027,000 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 0 0 440 0 0 0 0 82.243 550 J 300 442 B 300 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 14,200 710,000 18 33.333 50 T/J 16,837,400 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 615 615 600 610 -5 764,000 466,244,500 275 40.667 610 T/J 149,600 605 B 126,800 519 PPRE PP Presisi Tbk. --U7---1 198 204 195 198 0 13,855,300 2,736,375,600 3,280 46.047 198 T/J 74,000 197 B 7,900 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 934,500 46,725,000 116 108.108 50 T/J 59,199,600 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 152 142 142 -10 102,800 14,603,300 31 79.941 142 T/J 5,500 0 B 0 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,200 3,170 3,170 -10 2,200 7,028,000 8 48.769 3,200 J 4,100 3,170 T/B 600 523 PRIM Royal Prima Tbk. --U9---2 314 330 296 310 -4 32,100 9,838,000 28 62.000 310 T/J 4,800 300 B 1,000 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 182 178 180 1 9,458,500 1,703,371,800 518 583.979 180 T/J 6,682,100 179 B 2,810,300 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,400 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 99 99 95 95 -4 116,100 11,459,700 15 90.476 97 J 10,000 94 B 53,100 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,509,700 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 166 171 166 167 1 28,500 4,754,900 12 123.704 168 J 1,400 167 T/B 4,600 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,110 2,050 2,060 0 48,365,400 100,063,739,000 8,411 1,791.304 2,070 J 354,400 2,060 T/B 1,946,700 530 PTIS Indo Straits Tbk. --U7---1 179 0 0 179 0 0 0 0 18.842 182 J 900 177 B 1,000 531 PTPP PP (Persero) Tbk. XDM6XX-1 845 905 850 890 45 61,334,600 54,069,606,000 6,415 167.293 890 T/J 1,427,600 885 B 871,200 532 PTPW Pratama Widya Tbk. --U7---2 1,075 1,105 1,010 1,015 -60 4,206,700 4,490,514,500 974 156.154 1,015 T/J 109,000 1,010 B 20,100 533 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,300 1,330 0 210,700 278,529,000 112 1,064.000 1,330 T/J 900 1,325 B 9,000 534 PTSN Sat Nusapersada Tbk --M4---1 192 200 192 192 0 3,878,300 754,885,300 577 99.311 193 J 28,800 192 T/B 122,400 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 4,560 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 256 J 400 244 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 95 99 92 98 3 66,973,800 6,350,963,800 26,851 93.333 98 T/J 6,814,800 97 B 2,100 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 98 90 98 5 4,432,500 426,229,400 386 32.667 98 T/J 472,700 97 B 906,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 424 434 424 424 0 56,344,900 24,087,598,000 4,616 1,634.604 426 J 136,200 424 T/B 1,451,600 540 PYFA Pyridam Farma Tbk --U5---2 580 605 570 600 20 72,100 42,247,500 40 588.005 600 T/J 13,800 590 B 40,000 541 PZZA Sarimelati Kencana Tbk. --U9---1 885 880 825 825 -60 1,160,400 966,348,500 635 75.000 830 J 21,500 825 T/B 55,200 542 RAJA Rukun Raharja Tbk. XDM7---1 110 113 108 109 -1 7,901,800 869,604,000 712 374.416 110 J 507,400 109 T/B 1,800 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 625 605 610 0 4,047,500 2,473,807,000 1,087 381.250 610 T/J 152,300 605 B 482,200 544 RANC Supra Boga Lestari Tbk. --U9---1 354 352 350 352 -2 12,800 4,480,400 6 70.400 352 T/J 4,800 350 B 7,900 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,952,800 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,960 5,350 4,930 5,350 390 53,200 264,390,000 6 281.847 5,350 T/J 1,700 4,930 B 16,500 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 126,934,500 6,640,592,700 977 52.000 53 J 5,207,100 52 T/B 34,754,900 548 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 95 98 94 97 2 87,800 8,443,900 27 15.406 97 T/J 1,400 95 B 200 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 214 214 214 14 100 21,400 1 87.687 212 J 201,600 204 B 200 551 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---2 440 452 440 452 12 400,600 178,646,000 234 277.301 452 T/J 33,400 448 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 234 260 230 248 14 25,000 6,077,400 14 1,940.532 246 J 3,500 244 B 100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 676,800 33,840,000 20 79.834 51 J 101,800 50 T/B 5,000 555 RONY Aesler Grup Internasional Tbk. --U9---2 188 190 180 190 2 15,900 2,948,800 17 190.000 197 J 5,000 191 B 1,000 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 319,300 378,991,500 65 466.667 1,195 J 119,500 1,190 T/B 3,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 0 0 172 0 0 0 0 68.800 172 J 500 160 B 10,100 558 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 292,300 56,171,600 41 19.229 191 T/J 200 179 B 107,600 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 85 87 84 86 1 464,500 39,760,200 43 107.500 86 T/J 64,900 85 B 100,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 358 356 340 340 -18 150,800 52,259,400 65 283.333 342 J 11,100 340 T/B 4,800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 600 1,110,000 2 740.000 1,850 T/J 100 1,725 B 100 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,706,200 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 107 100 101 -3 11,645,400 1,190,012,600 1,541 96.190 102 J 32,200 100 B 130,300 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,100 9,000 9,100 50 40,100 361,150,000 16 5,870.968 9,125 J 200 9,000 B 200 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,090 1,180 1,075 1,165 75 109,343,100 126,320,265,500 3,902 527.023 1,165 T/J 2,158,800 1,160 B 276,000 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100 5,000 1 27.536 50 T/J 2,923,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 96 96 94 94 -2 5,900 555,200 8 62.747 95 J 400 94 T/B 29,700 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 660 660 660 -40 100 66,000 1 738.214 720 J 100 670 B 1,900 570 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 42,000 91,970,000 8 93.590 2,190 T/J 17,000 2,180 B 5,500 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 5,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 585 535 535 -40 296,800 166,717,000 101 382.143 535 T/J 7,200 0 B 0 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,215 1,205 1,210 5 3,913,200 4,731,969,500 1,235 208.621 1,215 J 22,500 1,210 T/B 50,300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,500 5,225 5,300 -25 26,200 138,822,500 96 60.194 5,350 J 1,200 5,300 T/B 24,400 576 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---1 268 270 260 264 -4 6,027,200 1,591,878,400 488 24.000 266 J 727,300 264 T/B 116,900 578 SINI Singaraja Putra Tbk. --U3---2 470 530 530 530 60 100 53,000 1 490.741 530 T/J 6,100 470 B 100 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,050 1,050 -50 2,100 2,305,000 3 1.167 1,080 J 100 1,025 B 700 580 SKBM Sekar Bumi Tbk. --U5---2 342 342 342 342 0 100 34,200 1 297.391 370 J 2,300 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,525 B 500 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 496 535 496 525 29 295,900 155,821,000 79 75.000 525 T/J 9,700 515 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 5,150 5,350 5,125 5,175 25 288,800 1,507,670,000 86 4,500.000 5,250 J 200 5,100 B 27,200 585 SMAR Smart Tbk. --U1---2 2,900 0 0 2,900 0 0 0 0 958.171 2,960 J 100 2,900 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 322 310 312 2 3,214,100 1,008,107,000 515 55.714 312 T/J 245,700 310 B 405,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,195 1,200 1,115 1,130 -65 274,800 312,915,000 255 1,364.734 1,130 T/J 9,000 1,120 B 14,300 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 103 81 103 16 48,500 4,069,700 17 13.050 103 T/J 9,500 85 B 100 589 SMDR Samudera Indonesia Tbk. --U7---1 162 173 164 168 6 706,500 119,511,200 149 674.211 169 J 26,000 168 T/B 49,300 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,450 9,575 9,450 9,500 50 2,737,400 26,002,460,000 1,162 3,305.728 9,525 J 31,500 9,500 T/B 988,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 171 170 171 0 10,000 1,702,400 7 88.601 179 J 100 171 T/B 3,700 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,350 17,500 14,700 17,500 2,150 39,600 652,142,500 44 1,304.539 17,600 J 200 15,100 B 500 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 86 80 85 5 27,900 2,260,300 19 198.858 84 J 100 81 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 610 635 610 620 10 17,776,600 11,031,768,000 1,514 1,018.732 620 T/J 32,700 615 B 805,600 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,085 1,065 1,080 0 3,134,300 3,362,285,500 889 2,884.692 1,080 T/J 187,000 1,075 B 600 597 SOCI Soechi Lines Tbk. --M7---1 126 128 125 126 0 9,959,400 1,261,281,400 411 22.909 127 J 220,500 125 B 823,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,200 J 1,300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 394 J 92,000 372 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 202 222 188 200 -2 7,700 1,453,400 10 121.212 188 J 7,400 0 B 0 601 SPMA Suparma Tbk. --U3---1 268 268 260 260 -8 104,600 27,223,800 7 116.550 268 J 49,900 252 B 11,800 602 SPTO Surya Pertiwi Tbk. XDM9K--2 496 505 496 500 4 99,900 49,871,900 21 43.103 505 J 27,100 500 T/B 140,300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 193 187 187 -3 2,658,000 499,711,000 319 106.263 188 J 5,000 187 T/B 407,500 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 134 134 134 4 200 26,800 1 143.008 133 J 4,200 131 B 100 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 195 191 193 1 15,103,900 2,909,243,000 1,241 80.417 193 T/J 112,000 192 B 388,200 606 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 1,085,600 58,431,800 175 9.835 54 T/J 140,100 53 B 2,037,900 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,770 2,770 2,730 2,740 -30 885,600 2,428,276,000 158 49.818 2,740 T/J 2,000 2,730 B 28,300 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 410 390 390 -8 20,581,200 8,119,032,000 1,039 160.000 392 J 16,000 390 T/B 672,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 780 790 -5 548,300 431,350,000 163 117.910 790 T/J 91,800 780 B 85,900 610 SSTM Sunson Textile Manufacture Tbk --U4---2 498 470 464 470 -28 4,400 2,053,400 7 110.588 464 J 3,900 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 133 135 135 135 2 20,000 2,700,000 3 132.353 135 T/J 515,200 134 B 100 612 STTP Siantar Top Tbk. --U5---2 6,600 7,700 6,550 7,300 700 12,400 89,517,500 29 4,313.656 7,700 J 100 7,300 T/B 200 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200,000 10,000,000 1 0.714 50 T/J 9,008,100 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,600 J 200 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 33,300 2,920 B 300 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 98 94 97 0 2,191,500 213,205,100 132 60.625 97 T/J 22,400 95 B 6,600 618 TALF Tunas Alfin Tbk. --U3---2 240 240 240 240 0 3,000 720,000 1 60.759 254 J 900 224 B 3,300 619 TAMA Lancartama Sejati Tbk. --U6---2 163 160 155 156 -7 5,800 915,400 21 89.143 160 J 27,800 156 T/B 9,400 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 70 66 66 -3 3,852,200 259,507,200 535 603.015 67 J 36,300 66 T/B 336,700 621 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 0 100 5,000 1 8.929 50 T/J 117,653,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,140 1,110 1,110 -30 19,953,400 22,374,177,000 1,358 274.074 1,110 T/J 1,462,900 1,105 B 799,500 624 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 1,501,000 834,916,500 153 126.381 560 J 229,700 555 T/B 50,400 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 700 690 680 690 -10 200 137,000 2 97.872 695 J 1,200 690 T/B 300 626 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,775 J 200 7,525 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,400 5,000 5,350 0 21,278,000 113,336,872,500 8,043 3,876.812 5,350 T/J 200,400 5,325 B 311,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 95 93 93 -1 1,244,600 116,719,700 147 40.789 95 J 682,000 93 T/B 76,900 629 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---2 183 185 174 176 -7 977,400 173,872,200 242 110.000 178 J 13,600 176 T/B 18,900 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 160 173 160 173 13 337,700 57,156,500 27 96.111 174 J 900 173 T/B 556,200 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 100 43,600 1 98.803 480 J 3,400 436 T/B 300 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 200 5,900 B 10,000 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 70 66 67 0 1,585,800 106,148,000 133 33.500 67 T/J 379,600 66 B 634,900 636 TIFA Tifa Finance Tbk. --U8---2 200 208 200 200 0 200 40,800 2 100.000 208 J 11,400 199 B 10,000 637 TINS Timah Tbk. --M2K--1 595 615 595 595 0 9,690,100 5,825,232,500 746 304.041 600 J 946,900 595 T/B 1,146,800 638 TIRA Tira Austenite Tbk --U9---2 280 278 278 278 -2 4,000 1,112,000 6 124.768 276 J 4,700 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 53 -1 1,500 77,600 3 24.229 53 T/J 19,900 52 B 100 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,730 4,830 4,750 4,780 50 2,495,600 11,936,240,000 1,436 295.539 4,790 J 81,800 4,780 T/B 10,700 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,160 3,220 3,180 3,190 30 100,784,500 322,195,677,000 11,745 1,676.433 3,200 J 1,375,800 3,190 T/B 10,877,200 642 TMAS Temas Tbk. --M7---1 123 127 122 124 1 1,003,000 125,124,900 119 285.202 125 J 174,800 124 T/B 36,300 643 TMPO Tempo Intimedia Tbk. --U9---2 143 164 139 163 20 33,600 4,858,100 12 56.625 162 J 22,000 161 B 200 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 191 190 181 187 -4 20,900 3,969,100 8 124.667 226 J 20,100 187 T/B 3,000 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 378 350 376 14 112,500 41,066,800 35 79.345 374 J 61,000 352 B 2,100 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,500 625,000 3 80.475 50 T/J 187,532,300 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 320 324 318 320 0 2,965,800 953,500,600 289 115.014 320 T/J 22,400 318 B 329,500 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 226 222 226 6 19,200 4,298,400 8 733.124 224 J 300 222 B 200 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 975 1,005 970 1,005 30 77,658,600 77,289,429,000 14,064 4,787.310 1,005 T/J 3,082,400 1,000 B 756,200 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,625 6,375 6,475 -75 3,832,800 24,788,442,500 1,385 1,497.404 6,475 T/J 10,700 6,450 B 100,500 651 TPMA Trans Power Marine Tbk. --U7---2 286 294 272 272 -14 83,000 22,792,400 21 118.261 290 J 100 274 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 29,400 3,498,600 2 119.917 122 J 1,600 119 T/B 600 655 TRIN Perintis Triniti Properti Tbk. --U6---2 264 268 256 264 0 12,781,900 3,361,936,600 636 132.000 266 J 517,500 264 T/B 54,600 656 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. XDU4---2 224 224 210 218 -6 134,900 29,529,200 34 72.667 218 T/J 5,000 216 B 22,500 658 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 22,000 380 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 111 112 111 112 1 205,400 22,836,100 77 48.696 112 T/J 207,200 111 B 28,100 660 TRUS Trust Finance Indonesia Tbk --U8---2 330 310 310 310 -20 3,900 1,209,000 6 364.706 320 J 500 310 T/B 100 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,350 1,375 -5 280,000 388,776,500 79 245.290 1,390 J 11,000 1,375 T/B 26,200 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,700 2,630 2,680 -90 8,100 21,424,000 20 69.610 2,770 J 10,000 2,630 B 600 663 TURI Tunas Ridean Tbk. CDU9---1 1,390 1,400 1,375 1,400 10 51,000 70,500,000 5 3,111.111 1,400 T/J 9,000 1,375 B 30,000 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,425 1,425 1,360 1,400 -25 852,800 1,182,555,500 841 93.333 1,400 T/J 29,500 1,390 B 4,100 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,640 1,600 1,620 10 767,500 1,244,640,000 329 3,140.996 1,620 T/J 21,200 1,615 B 188,600 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,530 3,600 100 200 713,000 2 133.330 3,490 J 50,000 3,300 B 21,400 667 UNIT Nusantara Inti Corpora Tbk --U4---2 149 0 0 149 0 0 0 0 3.699 147 J 400 139 B 10,000 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 64 59 61 -1 2,304,400 139,897,800 63 2.897 61 T/J 24,400 60 B 14,000 669 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,775 16,425 16,475 0 2,213,500 36,627,727,500 2,628 19,613.095 16,500 J 300 16,475 T/B 29,700 670 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 8,025 7,825 7,900 0 15,566,700 122,680,100,000 11,437 202,252.944 7,900 T/J 691,300 7,875 B 135,400 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 1,610 1,615 0 155,600 251,274,000 14 134.583 1,615 T/J 42,300 1,610 B 300 672 VICO Victoria Investama Tbk. --U8---1 89 89 89 89 0 5,000 445,000 1 71.200 89 T/J 14,900 85 B 102,000 673 VINS Victoria Insurance Tbk. --U8---2 111 123 115 118 7 184,400 21,988,700 242 112.381 118 T/J 23,800 117 B 2,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,700 135,000 3 16.667 50 T/J 48,352,000 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 189 197 190 194 5 36,700 7,034,100 30 85.816 194 T/J 4,000 190 B 78,800 676 VRNA Verena Multi Finance Tbk. --U8---2 118 110 110 110 -8 27,400 3,014,000 9 110.982 110 T/J 33,000 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 69 79 68 68 -1 2,200 158,200 6 38.857 68 T/J 1,000 66 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 194 202 193 195 1 25,976,600 5,099,887,200 1,834 67.241 195 T/J 548,600 194 B 1,933,500 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 81 78 79 -1 484,300 38,465,400 93 34.487 79 T/J 83,300 78 B 175,500 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 590 590 590 -25 200 118,000 1 30.499 590 T/J 500 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 178 194 176 191 13 31,233,000 5,824,328,100 2,191 29.385 191 T/J 947,500 190 B 163,400 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,215 1,250 1,215 1,230 15 26,047,900 32,104,630,500 3,768 316.152 1,235 J 205,300 1,230 T/B 67,100 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 87 92 0 533,500 48,936,400 16 24.880 92 T/J 1,629,100 87 B 2,900 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 202 204 200 204 2 9,700 1,954,800 9 30.927 208 J 72,800 204 T/B 900 685 WOOD Integra Indocabinet Tbk. --M5K--1 370 400 366 400 30 128,397,600 49,727,810,600 7,417 153.846 400 T/J 1,148,900 398 B 1,039,000 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 96,400 4,820,000 16 11.111 50 T/J 533,200 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 199 204 197 199 0 39,236,400 7,832,700,400 2,064 40.612 200 J 1,483,600 199 T/B 4,620,900 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 715 735 710 720 5 42,379,800 30,609,993,500 2,444 194.332 725 J 73,000 720 T/B 284,200 689 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 288 4 7,775,300 2,224,149,400 961 48.814 288 T/J 950,600 286 B 91,900 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,200 60,000 3 13.298 50 T/J 1,325,600 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 535 530 498 530 -5 500 252,200 4 97.248 525 J 2,300 498 B 100 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 179 173 173 5 6,000 1,053,600 12 82.075 173 T/J 5,300 160 B 200 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,000,000 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 143 146 141 144 1 101,505,400 14,596,214,300 1,494 513.351 144 T/J 802,700 143 B 237,900 695 ZONE Mega Perintis Tbk. --U4---2 416 418 412 416 0 57,400 23,883,800 24 139.597 414 J 1,400 412 B 400 Total 4,428,027,900 4,758,911,062,900 498,656 5,925,629,300 194,325,100 Jakarta, 26 June 2020 Trading Division