List of Securities Quotation: Date: Monday, 29 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 8,425 8,500 8,200 8,200 -225 1,494,400 12,304,800,000 1,321 666.147 8,225 J 600 8,200 T/B 40,000 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 1,460,800 73,041,200 103 87.719 50 T/J 51,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 5,975 J 200 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 3,700 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,510 1,455 1,485 -20 16,289,700 24,074,505,500 4,384 1,810.976 1,485 T/J 57,700 1,480 B 162,100 6 ACST Acset Indonusa Tbk. --U6---1 260 268 256 258 -2 1,291,000 339,054,800 159 10.834 260 J 71,400 258 T/B 55,900 7 ADES Akasha Wira International Tbk. --U5---2 840 910 835 845 5 143,200 125,023,500 124 43.896 855 J 100 845 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 595 610 0 5,474,900 3,344,433,500 1,045 479.059 615 J 190,200 610 T/B 611,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,075 6,875 7,025 -50 282,200 1,965,537,500 369 302.151 7,050 J 1,900 7,025 T/B 5,100 10 ADMG Polychem Indonesia Tbk --U3---1 101 102 98 102 1 1,000,800 100,072,000 87 9.104 102 T/J 212,500 101 B 36,300 11 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,025 1,000 1,005 -10 53,482,300 53,951,818,000 7,564 91.364 1,010 J 1,003,800 1,005 T/B 1,830,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 470 J 4,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 505 540 505 540 35 661,500 349,278,500 195 49.091 545 J 13,400 540 T/B 111,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 123 123 0 5,337,900 660,747,500 443 200.954 124 J 164,300 123 T/B 276,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 101 96 96 -7 112,700 10,888,200 23 87.273 99 J 8,000 96 T/B 23,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 3,800 190,200 7 192.286 50 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 0 300 15,000 2 75.893 50 T/J 2,998,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 0 0 336 0 0 0 0 44.322 420 J 6,600 342 B 3,600 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,540 2,480 2,490 -40 14,715,100 37,056,367,000 1,265 1,984.522 2,490 T/J 32,200 2,480 B 161,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 488 580 492 530 42 1,136,200 602,274,200 442 265.000 530 T/J 130,100 525 B 2,500 23 ALDO Alkindo Naratama Tbk. --U3---2 396 386 370 374 -22 22,000 8,158,800 11 274.107 380 J 400 374 T/B 300 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 212 212 -8 20,800 4,574,400 5 32.615 230 J 13,000 214 B 50,100 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---2 274 0 0 274 0 0 0 0 260.952 272 J 2,700 266 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 197 197 0 234,500 46,196,500 7 179.091 198 J 101,500 197 T/B 112,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 286 300 286 288 2 77,500 22,391,200 8 165.517 300 J 43,200 288 T/B 6,600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,250 J 700 3,110 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 300 316 280 280 -20 5,400 1,517,600 8 218.750 280 T/J 9,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,975 1,950 1,975 -5 25,000 48,776,500 10 103.947 1,960 J 9,900 1,950 B 5,500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 795 775 790 5 144,100 113,187,000 166 2,015.872 790 T/J 33,200 785 B 8,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,000 1,450,000 9 125.000 50 T/J 18,503,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 492 482 492 -6 200 97,400 2 41.000 505 J 100 490 B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 610 595 595 -10 25,880,900 15,508,585,000 3,230 392.299 600 J 524,900 595 T/B 1,011,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 232 232 216 216 -16 206,400 44,911,600 68 13.828 216 T/J 78,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 830 830 800 800 -30 14,780,400 11,951,750,000 2,592 850.919 810 J 113,500 800 T/B 242,000 39 APII Arita Prima Indonesia Tbk. --U9---2 194 198 198 198 4 200 39,600 2 90.000 194 J 10,000 181 B 1,100 40 APLI Asiaplast Industries Tbk. --U3---1 100 110 106 106 6 6,500 689,400 8 88.333 106 T/J 7,200 100 B 400 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 114 -2 29,990,200 3,363,537,800 1,492 31.233 114 T/J 326,400 113 B 1,449,100 42 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 810 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 540 535 510 535 -5 105,000 55,810,000 10 35.667 535 T/J 11,200 525 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 494 460 460 460 -34 1,600 736,000 6 194.915 460 T/J 542,800 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---1 382 392 378 382 0 1,174,100 453,835,000 87 2,596.343 384 J 228,500 382 T/B 41,000 47 ARTA Arthavest Tbk --U9---2 358 358 336 336 -22 1,100 372,000 5 194.907 356 J 1,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 1,345 1,425 1,345 1,425 80 406,800 559,412,500 89 7,181.736 1,430 J 2,000 1,425 T/B 2,506,600 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 326 J 18,100 308 B 2,200 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 905 900 905 0 600 542,500 4 267.316 930 J 400 905 T/B 2,100 52 ASGR Astra Graphia Tbk. XDU9---1 685 700 680 685 0 123,000 84,240,000 60 142.022 685 T/J 58,900 680 B 30,600 53 ASII Astra International Tbk. XDM4BX-1 4,900 4,900 4,750 4,800 -100 29,368,700 141,237,620,000 8,772 3,432.568 4,830 J 100,000 4,800 T/B 704,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 128 135 134 135 7 25,200 3,401,000 12 90.000 135 T/J 700 125 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,115 1,155 1,115 1,155 40 50,900 57,712,500 46 2,138.889 1,160 J 7,000 1,150 B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 390 376 384 2 13,432,400 5,149,066,200 1,364 365.714 386 J 101,900 384 T/B 565,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 132 128 130 1 30,043,200 3,903,414,000 1,631 123.810 130 T/J 922,900 129 B 2,797,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 1,985 1,985 0 200 397,000 1 774.504 1,980 J 1,900 1,890 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 418 422 406 410 -8 10,902,800 4,496,263,400 896 105.128 410 T/J 23,500 408 B 473,500 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 855 J 200 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 890 890 865 870 -20 686,200 598,900,500 316 786.832 875 J 7,700 870 T/B 337,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 20,300 1,015,000 7 50.000 50 T/J 20,447,600 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 3 57.388 50 T/J 34,456,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 386 414 0 218,800 89,002,000 108 305.231 414 T/J 1,000 390 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 61 62 57 58 -3 1,190,500 69,870,200 113 23.200 59 J 30,000 58 T/B 4,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 835 795 795 -55 11,200 8,962,500 19 993.750 850 J 3,600 795 T/B 900 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 813,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,600 180,000 6 33.333 50 T/J 60,098,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 555 555 545 555 0 300 165,000 3 7,198.444 560 J 3,100 545 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,075 1,070 1,070 1,070 -5 8,700 9,309,000 5 131.983 1,065 J 10,000 1,000 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,225 28,475 27,925 28,375 150 9,759,300 275,717,952,500 7,719 16,214.286 28,400 J 125,900 28,375 T/B 187,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 81 86 79 82 1 220,800 18,629,100 84 65.600 81 J 19,600 80 B 4,000 73 BBKP Bank Bukopin Tbk. --M8---1 181 194 178 189 8 87,786,100 16,679,677,200 4,533 56.068 190 J 4,091,100 189 T/B 5,077,700 74 BBLD Buana Finance Tbk. --U8---2 396 0 0 396 0 0 0 0 157.377 390 J 400 370 B 3,600 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,275 1,150 1,275 75 3,800 4,507,000 7 92.391 1,275 T/J 400 1,170 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,600 4,490 4,590 10 34,983,700 158,926,817,000 9,817 22.076 4,600 J 1,043,300 4,590 T/B 238,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,060 2,980 3,040 10 118,809,900 358,859,527,000 17,539 3,474.286 3,040 T/J 4,798,000 3,030 B 1,338,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,390,200 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 146 149 143 146 0 4,131,500 600,504,700 1,012 121.667 146 T/J 118,700 145 B 84,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 1,185 1,240 30 128,935,800 157,517,380,000 10,205 161.739 1,245 J 3,590,300 1,240 T/B 14,719,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 240 242 240 242 2 307,300 74,346,800 11 246.386 242 T/J 75,500 240 B 1,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 165 155 157 -2 14,000,800 2,265,003,200 22,175 445.238 158 J 54,200 157 T/B 17,300 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 20,600 1,030,000 4 45.455 50 T/J 1,935,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,710 2,780 2,690 2,720 10 2,641,600 7,150,343,000 568 1.536 2,730 J 12,200 2,720 T/B 19,400 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 230 220 222 -2 1,075,800 239,222,000 179 65.294 224 J 89,600 222 T/B 24,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,400 420,000 6 217.306 50 T/J 719,459,600 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 685 700 695 695 10 3,200 2,230,000 7 463.333 695 T/J 600 690 B 4,500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 234 218 232 4 383,400 88,094,400 191 220.952 234 J 3,100 232 T/B 96,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 122 121 114 117 -5 45,910,300 5,368,239,600 2,682 68.824 117 T/J 6,900 116 B 1,932,600 91 BFIN BFI Finance Indonesia Tbk. --M8---1 288 294 284 284 -4 15,792,600 4,537,542,400 673 1,455.365 288 J 40,300 284 T/B 1,871,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,800 140,000 9 48.544 50 T/J 220,400 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 440 446 432 440 0 76,358,700 33,592,575,400 2,372 427.184 442 J 144,500 440 T/B 18,300 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 11,300 565,000 6 146.220 50 T/J 39,085,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 170 192 161 189 19 5,600 1,006,600 19 18.900 189 T/J 2,000 171 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 1 12.286 50 T/J 229,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 945 955 945 950 5 194,900 185,156,500 42 536.735 955 J 15,000 950 T/B 1,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 112,810,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 72,100 3,605,000 67 20.851 50 T/J 996,500 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,135 1,145 1,100 1,110 -25 863,800 965,887,500 416 17.077 1,110 T/J 800 1,105 B 64,700 101 BISI BISI International Tbk. --U1---1 840 835 820 825 -15 77,300 63,679,500 61 412.500 830 J 217,100 820 B 9,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 755 765 755 760 5 2,439,400 1,853,353,500 775 126.667 765 J 318,400 760 T/B 535,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 500 -10 3,051,900 1,537,102,000 1,008 116.279 505 J 141,000 500 T/B 6,119,200 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,000 50,000 1 41.667 50 T/J 27,400 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 482,200 24,110,000 34 3.455 50 T/J 191,879,500 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 70 68 69 0 7,600 522,300 7 158.330 70 J 18,100 68 B 7,400 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 146,976,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,600 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 500 505 -5 152,200 77,429,000 138 388.462 510 J 6,800 505 T/B 2,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 244 244 244 -10 100 24,400 1 76.250 260 J 1,600 250 B 1,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,000 4,870 4,940 -60 49,561,500 243,914,665,000 10,261 1,488.548 4,950 J 106,900 4,940 T/B 621,200 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 56 52 53 0 138,900 7,686,600 14 10.600 57 J 437,600 53 T/B 71,000 113 BMTR Global Mediacom Tbk. --M9K--1 190 191 185 190 0 24,563,000 4,623,975,800 1,594 154.648 190 T/J 2,066,800 189 B 1,500,800 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 270 288 -2 251,500 70,189,400 27 180.000 290 J 45,400 284 B 10,500 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 8 0.172 50 T/J 76,857,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 730 735 0 851,400 624,810,500 193 5.427 740 J 387,100 735 T/B 33,500 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 160 -1 230,400 36,955,600 36 1.906 161 J 298,400 160 T/B 805,500 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 7,286,500 9,289,759,500 315 13.828 1,275 J 800,000 1,270 T/B 15,285,700 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,405 1,380 1,395 5 68,697,100 95,568,309,500 3,108 1,354.369 1,395 T/J 21,500 1,390 B 10,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 161 169 0 78,900 13,191,500 23 96.571 169 T/J 3,700 165 B 1,100 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 89 74 88 11 30,371,900 2,565,371,900 2,417 22.000 89 J 174,500 88 T/B 2,070,100 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 311,500 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 84 76 76 -4 41,600 3,164,400 11 76.000 79 J 15,300 76 T/B 25,600 126 BRAM Indo Kordsa Tbk. XDU4---1 6,175 0 0 6,175 0 0 0 0 240.324 6,175 J 900 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 7,183,600 2,202,529,600 1,195 60.000 308 J 1,347,600 306 T/B 2,344,700 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,067,900 203,395,000 24 7.874 50 T/J 27,795,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,155 J 2,400 1,015 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,180 1,120 1,170 20 54,968,600 63,146,351,000 6,384 457.514 1,175 J 954,700 1,170 T/B 408,800 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 765 750 750 -20 13,063,600 9,853,494,500 1,544 146.913 755 J 205,800 750 T/B 644,400 132 BSIM Bank Sinarmas Tbk. --U8---1 500 515 500 500 0 2,400 1,228,500 7 341.020 500 T/J 1,300 492 B 600 133 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,435 1,475 1,430 1,440 5 25,000 35,979,500 47 73.846 1,440 T/J 9,600 1,430 B 600 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 9,855,100 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---2 200 200 186 186 -14 348,800 64,907,300 90 621.180 186 T/J 214,200 0 B 0 138 BTPN Bank BTPN Tbk. --U8---1 2,110 2,140 2,120 2,130 20 14,700 31,268,000 25 412.342 2,140 J 14,600 2,130 T/B 100 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 3,010 3,160 100 8,512,300 26,322,503,000 4,136 324.103 3,170 J 140,600 3,160 T/B 107,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 85 86 0 57,500 4,938,000 9 46.610 86 T/J 97,000 85 B 303,700 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 875 850 815 815 -60 11,700 9,553,000 23 138.136 815 T/J 126,200 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 322 334 314 316 -6 107,166,400 34,657,138,800 6,564 30.902 318 J 512,300 316 T/B 306,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 437,300 21,865,000 61 2.902 50 T/J 1,506,234,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 56 55 55 -2 24,100 1,335,500 6 42.308 57 J 300 55 T/B 22,600 145 BVIC Bank Victoria International Tbk. --U8---1 67 68 66 67 0 246,800 16,433,200 25 63.355 67 T/J 49,700 66 B 69,400 146 BWPT Eagle High Plantations Tbk. --U1---1 89 90 87 88 -1 9,661,700 852,241,300 624 19.246 90 J 434,600 88 T/B 78,600 147 BYAN Bayan Resources Tbk. --U2---1 12,550 12,550 12,525 12,525 -25 2,200 27,605,000 10 215.948 12,500 J 9,900 12,000 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 182,800 9,141,300 44 29.762 50 T/J 80,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 202 208 2 807,500 165,161,000 263 63.030 208 T/J 2,900 206 B 100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 180 J 4,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 312 300 310 6 254,545,300 77,237,838,800 1,503 300.971 312 J 322,800 310 T/B 313,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 85,500 4,275,000 12 28.571 50 T/J 35,682,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 426 358 384 14 3,056,600 1,130,925,200 21 701.536 400 J 10,000 352 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 560 580 550 555 -5 4,496,800 2,516,177,500 706 158.571 560 J 109,000 555 T/B 138,500 155 CASS Cardig Aero Services Tbk. --U7---2 189 189 179 182 -7 2,467,500 449,200,900 422 45.500 183 J 5,900 182 T/B 11,300 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 230 195 195 -11 9,517,200 1,905,038,500 1,341 121.875 195 T/J 6,900 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 254 256 246 252 -2 477,800 119,426,800 116 100.800 252 T/J 51,600 250 B 25,700 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,970 1,980 1,940 1,980 10 79,700 155,363,500 42 409.091 1,980 T/J 10,400 1,970 B 1,900 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 84 79 79 0 6,529,500 526,700,900 276 505.600 80 J 53,000 79 T/B 235,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 195 192 195 3 32,100 6,228,100 17 15.259 196 J 10,200 195 T/B 24,000 161 CINT Chitose Internasional Tbk. --U5---2 250 256 248 256 6 31,100 7,859,400 5 77.576 254 J 100 246 B 300 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 300 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 51 52 51 52 1 6,400 327,400 4 43.333 52 T/J 94,200 51 B 100 164 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 1,850 1,810 1,810 1,810 -40 300 543,000 1 1,005.556 1,840 J 2,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 464 470 460 468 4 6,786,900 3,159,778,600 713 2,034.783 468 T/J 325,500 466 B 256,900 167 CLPI Colorpak Indonesia Tbk. --U9---2 745 735 705 730 -15 35,700 25,478,500 31 365.000 730 T/J 600 720 B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,530 J 100 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 0 100 5,000 1 3.288 50 T/J 95,184,100 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 256 0 0 256 0 0 0 0 465.455 260 J 900 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 840 800 840 -15 1,500 1,206,000 5 424.242 850 J 700 815 B 100 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 11,358,300 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,625 5,500 5,525 0 4,196,000 23,246,885,000 1,858 25,162.818 5,550 J 29,000 5,525 T/B 135,400 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 12,655,600 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 121,358,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,000 350 B 17,100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,040,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 206 J 33,700 204 B 2,500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 230 226 226 -4 276,900 63,159,000 89 180.800 228 J 66,800 226 T/B 225,500 182 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-1 630 630 610 615 -15 29,924,700 18,463,077,500 3,039 137.695 620 J 682,200 615 T/B 3,069,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 4,900 245,000 7 2.105 50 T/J 308,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 113 114 106 108 -5 29,694,000 3,210,193,900 2,079 105.882 108 T/J 12,600 107 B 2,616,700 186 DART Duta Anggada Realty Tbk. --U6---1 248 0 0 248 0 0 0 0 45.846 264 J 1,900 240 B 100 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 5,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 94 97 91 93 -1 7,884,900 739,305,700 806 62.000 95 J 35,000 93 T/B 513,000 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,830 1,800 1,820 20 28,400 51,689,500 30 3,653.005 1,820 T/J 2,000 1,815 B 1,300 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 3 16.496 50 T/J 191,312,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 334 J 700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 8,400 420,000 2 22.222 50 T/J 17,838,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 700 1,700 B 1,300 194 DILD Intiland Development Tbk. --U6---1 190 190 184 190 0 829,400 156,070,600 214 33.109 190 T/J 51,000 187 B 10,900 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,560 1,750 1,560 1,720 160 2,488,300 4,018,432,500 367 58.305 1,720 T/J 264,900 1,700 B 3,600 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 93 94 0 797,900 74,731,000 86 241.459 95 J 189,500 94 T/B 707,500 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,850 4,800 4,830 -80 20,900 100,380,000 26 28,872.019 4,830 T/J 1,100 4,800 B 7,200 198 DMAS Puradelta Lestari Tbk. --M6K--1 179 178 170 173 -6 41,282,200 7,152,475,600 1,989 82.381 174 J 258,700 173 T/B 830,700 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 195 202 191 196 1 29,012,000 5,720,027,300 2,484 85.217 197 J 85,800 196 T/B 44,900 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 965 920 940 -10 102,900 95,492,000 68 102.732 940 T/J 5,300 935 B 300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 167 210 169 169 2 400 76,900 4 153.636 172 J 100 171 B 36,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,140 3,260 3,120 3,260 120 700 2,255,000 6 2,863.693 3,260 T/J 1,300 3,250 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 137 141 136 136 -1 9,230,700 1,278,249,800 858 184.122 137 J 528,200 136 T/B 1,071,400 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 0 0 226 0 0 0 0 73.429 260 J 300 236 B 3,300 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 79 85 74 79 0 10,900 828,500 11 14.364 79 T/J 7,100 78 B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 73 74 1 12,100 885,800 18 42.115 74 T/J 256,500 72 B 2,200 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 374 372 358 366 -8 1,071,100 394,157,800 90 98.919 360 J 36,200 356 B 70,200 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 19,550 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 500 505 488 500 0 2,145,100 1,059,416,800 586 99.010 505 J 214,600 500 T/B 18,700 210 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,125 5,125 5,125 -375 27,700 141,962,500 2 515.438 5,150 J 6,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,170 2,190 0 16,200 35,340,000 18 806.121 2,200 J 1,100 2,190 T/B 1,500 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 256 248 256 2 2,000 506,200 11 170.667 256 T/J 6,900 244 B 100 213 DYAN Dyandra Media International Tbk. --M9---1 51 52 51 51 0 1,100,200 56,111,200 33 14.571 52 J 1,401,200 51 T/B 89,700 214 EAST Eastparc Hotel Tbk. --M9---2 61 66 59 63 2 7,084,600 447,801,600 440 47.368 63 T/J 50,800 62 B 131,400 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 660 700 0 1,200 832,000 3 17.284 700 T/J 100,400 655 B 1,000 216 EKAD Ekadharma International Tbk. --U3---1 1,040 1,050 1,035 1,035 -5 248,800 258,498,500 159 2,627.437 1,035 T/J 21,600 1,030 B 5,700 217 ELSA Elnusa Tbk. --M2K--1 224 224 218 220 -4 22,939,900 5,064,796,800 1,221 55.000 222 J 1,758,700 220 T/B 2,662,700 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 705,783,200 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 230,000 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,900 4,900 -50 1,000 4,900,000 1 680.556 4,900 T/J 304,100 4,660 B 600 221 ENRG Energi Mega Persada Tbk. --U2---2 52 53 51 51 -1 8,034,900 412,486,300 171 4.252 52 J 2,108,300 51 T/B 10,251,300 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 89 86 88 -1 41,823,500 3,654,517,100 1,382 23.784 88 T/J 2,892,200 87 B 979,600 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,855 1,850 1,850 1,850 -5 4,500 8,325,000 4 1,294.349 1,895 J 2,500 1,850 T/B 80,600 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,245 1,190 1,215 -20 11,524,200 13,931,762,000 2,812 121.500 1,220 J 143,400 1,215 T/B 284,500 225 ERTX Eratex Djaja Tbk. --U4---2 133 140 132 136 3 500 68,400 4 57.722 136 T/J 1,700 124 B 2,000 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 169 163 165 -7 328,900 54,138,600 78 101.227 165 T/J 13,600 163 B 111,000 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 158 153 156 -2 875,000 135,487,700 99 290.443 156 T/J 17,900 155 B 100 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 95 88 94 0 690,100 64,090,600 65 78.333 94 T/J 21,000 92 B 500 229 ESTI Ever Shine Tex Tbk. --U4---1 51 52 50 51 0 5,200 265,200 6 20.481 51 T/J 10,900 50 B 2,500 230 ETWA Eterindo Wahanatama Tbk --U3---1 76 76 71 71 -5 80,100 5,687,600 6 5.847 74 J 6,000 71 T/B 2,500 231 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,820 2,690 2,770 20 9,168,700 25,373,176,000 3,894 140.580 2,780 J 3,000 2,770 T/B 147,800 232 FAST Fast Food Indonesia Tbk. --U9---2 950 950 935 945 -5 27,500 25,892,500 33 2,972.352 945 T/J 38,700 935 B 10,500 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,150 7,150 7,150 150 200 1,430,000 2 1,638.555 7,175 J 100 7,150 T/B 100 234 FILM MD Pictures Tbk. --U9---1 172 173 170 172 0 660,600 113,240,000 120 81.905 173 J 16,500 172 T/B 6,900 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 114 111 112 0 2,019,300 225,725,300 294 22.400 112 T/J 1,300 111 B 166,200 237 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,790 2,790 2,790 -100 100 279,000 1 2,232.000 2,940 J 2,600 2,790 T/B 100 238 FITT Hotel Fitra International Tbk. --U9---2 53 54 50 54 1 70,500 3,549,800 29 52.941 52 J 200 51 B 11,100 239 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---2 129 137 120 120 -9 4,964,100 609,822,800 791 88.889 120 T/J 403,900 0 B 0 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 2,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,735,700 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 91 93 91 92 1 385,100 35,462,900 70 27.906 92 T/J 30,800 91 B 10,600 244 FREN Smartfren Telecom Tbk. --U7---1 101 102 98 99 -2 26,223,900 2,606,511,600 1,459 5.500 100 J 2,253,800 99 T/B 2,329,400 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 106 106 106 0 30,100 3,190,600 5 96.364 106 T/J 200 105 B 1,900 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 700 35,000 1 47.619 50 T/J 5,651,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 64 58 61 0 6,530,300 399,328,100 783 38.125 61 T/J 13,500 60 B 356,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,360 1,400 1,400 1,400 40 1,900 2,660,000 4 1,120.000 1,400 T/J 119,400 1,320 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 362 0 0 362 0 0 0 0 804.444 362 J 20,000 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 46,875 47,025 46,500 46,850 -25 699,700 32,762,412,500 2,306 1,828.293 46,900 J 400 46,850 T/B 4,500 252 GGRP Gunung Raja Paksi Tbk. --U3---2 274 288 260 284 10 2,400 664,400 9 33.810 284 T/J 53,700 260 B 21,100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 1,600 1,590 1,590 -60 2,300 3,669,000 3 135.897 1,590 T/J 13,800 1,535 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 268 250 252 -14 44,109,400 11,269,454,400 3,452 33.875 254 J 353,400 252 T/B 4,415,900 255 GJTL Gajah Tunggal Tbk. --M4---1 380 382 372 376 -4 1,891,200 707,212,400 303 73.818 378 J 105,500 376 T/B 101,300 256 GLOB Global Teleshop Tbk. --U9---2 154 154 146 146 -8 2,700 411,800 9 12.696 154 J 1,700 146 T/B 1,000 257 GLVA Galva Technologies Tbk. --U9---2 324 324 310 324 0 38,000 12,216,600 16 143.363 324 T/J 6,900 310 B 11,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 83 -1 2,438,700 204,118,400 232 20.750 84 J 53,000 83 T/B 567,900 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 16,975 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 195 224 190 224 29 36,200 7,121,900 16 132.544 224 T/J 2,000 189 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 1,300 1,295 1,295 -5 174,800 226,918,500 77 100.778 1,300 J 7,000 1,295 T/B 26,600 263 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 51 52 -2 4,615,100 240,275,400 178 22.431 53 J 149,600 52 T/B 542,500 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 115 115 115 115 0 100 11,500 1 9.252 113 J 3,400 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 78 77 77 77 -1 300 23,100 2 66.957 79 J 100 77 T/B 2,200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 92 92 89 89 -3 1,453,600 133,582,900 19 35.600 90 J 73,400 89 T/B 95,300 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,182,200 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,425,800 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 159 149 149 -11 5,900 936,100 4 83.823 149 T/J 35,500 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 630 590 590 -40 900 535,000 3 112.381 590 T/J 1,200 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 3,230 3,030 3,110 80 365,100 1,152,690,000 221 84.054 3,130 J 1,300 3,110 T/B 400 274 HELI Jaya Trishindo Tbk. --U7---2 274 280 260 274 0 13,600 3,622,000 6 249.091 274 T/J 77,800 260 B 50,000 275 HERO Hero Supermarket Tbk. --U9---1 920 920 860 860 -60 120,900 104,025,500 51 1,795.107 860 T/J 131,200 0 B 0 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,170 3,110 3,130 -40 600,200 1,877,840,000 79 958.183 3,150 J 3,100 3,130 T/B 41,200 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 525 525 515 520 -5 7,100 3,726,000 3 800.000 520 T/J 1,000 515 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 80 80 77 78 -2 15,946,000 1,246,293,400 890 33.913 79 J 1,177,600 78 T/B 814,500 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,675 1,630 1,655 -5 20,748,400 34,364,350,500 3,953 8,261.781 1,660 J 66,900 1,655 T/B 570,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 10,983,300 7,208,720,000 732 211.290 655 T/J 90,700 650 B 219,600 281 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 8,000 400,000 10 27.027 50 T/J 393,600 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 100 101 93 95 -5 28,850,600 2,744,199,800 1,788 90.476 95 T/J 703,800 94 B 38,500 284 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 214 224 0 94,700 20,856,600 23 74.667 224 T/J 16,800 220 B 18,000 285 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,190 -5 42,200 50,260,500 59 22.885 1,190 T/J 31,800 1,185 B 8,300 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 1 38.462 50 T/J 64,536,700 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 0 J 0 280 B 100 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,450 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,225 9,450 9,125 9,400 175 12,020,200 112,580,022,500 6,152 348.471 9,425 J 155,500 9,400 T/B 489,000 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 0 0 57 0 0 0 0 109.413 59 J 89,500 57 B 1,500 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 226 246 212 216 -10 688,600 147,180,000 151 16.875 212 J 301,100 0 B 0 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 188 175 175 175 -13 995,700 174,247,500 136 166.667 175 T/J 6,556,200 0 B 0 293 IFSH Ifishdeco Tbk. --U2---2 350 410 346 400 50 16,600 5,838,400 16 90.909 410 J 100 350 B 100 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 264 252 256 0 9,600 2,476,800 15 167.320 262 J 27,700 256 T/B 10,200 295 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 2,800 140,000 5 14.286 50 T/J 26,586,000 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 500 498 472 482 -18 4,895,800 2,358,697,600 961 401.667 484 J 194,200 482 T/B 16,900 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 240 232 240 28 600 143,200 2 21.765 240 T/J 2,100 212 B 2,100 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 735 765 695 700 -35 13,617,400 9,897,692,000 2,695 93.975 705 J 32,800 700 T/B 235,600 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 284 248 280 28 35,759,500 9,687,850,800 3,742 56.000 282 J 112,000 280 T/B 1,046,600 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,210 1,235 1,210 1,230 20 783,300 954,462,000 96 323.684 1,235 J 37,500 1,230 T/B 22,400 302 INAF Indofarma (Persero) Tbk. --U5---1 995 1,015 975 995 0 1,692,200 1,695,969,000 741 398.000 1,000 J 53,800 995 T/B 48,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 358 340 358 18 4,500 1,546,400 15 130.704 356 J 1,100 352 B 200 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 2 40.650 50 T/J 1,495,400 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 354 354 350 354 0 9,300 3,288,200 4 38.287 354 T/J 2,100 350 B 11,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,840 2,780 2,800 -10 10,817,100 30,312,533,000 2,024 1,142.857 2,810 J 40,400 2,800 T/B 940,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,750 6,525 6,750 75 7,600,200 50,752,065,000 3,672 1,155.446 6,750 T/J 562,800 6,725 B 4,000 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 117 119 109 114 -3 343,900 40,182,000 37 103.636 115 J 12,200 114 T/B 8,800 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,240 2,190 2,200 -100 13,300 29,448,000 29 296.300 2,210 J 5,900 2,200 T/B 600 310 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 5,600 10,836,500 4 181.875 1,940 T/J 1,400 1,935 B 4,500 311 INDX Tanah Laut Tbk --U9---2 51 51 50 51 0 6,800 340,200 2 4.080 51 T/J 32,800 50 B 28,700 312 INDY Indika Energy Tbk. --M2K--1 670 680 655 660 -10 2,442,000 1,613,179,000 603 22.373 665 J 121,900 660 T/B 156,300 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,600 5,400 5,550 50 1,521,900 8,350,565,000 1,249 285.984 5,575 J 231,800 5,550 T/B 7,800 314 INOV Inocycle Technology Group Tbk. --M3---2 270 274 270 272 2 2,985,800 811,793,000 46 108.800 272 T/J 58,700 270 B 600 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 700 35,200 3 0.291 51 T/J 3,111,200 50 B 15,200 316 INPP Indonesian Paradise Property Tbk. XDU9---2 690 665 655 665 -25 700 462,000 3 633.333 665 T/J 500 660 B 1,100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,755 1,750 1,750 0 1,300 2,276,500 4 634.058 1,745 J 6,200 1,630 B 600 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 7,300 775 B 500 319 INTA Intraco Penta Tbk. --U9---2 280 294 280 280 0 160,100 46,900,400 9 197.376 294 J 4,700 266 B 500 320 INTD Inter Delta Tbk --U9---2 162 179 160 163 1 26,600 4,391,000 37 50.199 166 J 800 162 B 1,800 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,000 12,100 11,700 11,775 -225 2,195,000 25,879,337,500 2,298 471.000 11,800 J 5,000 11,775 T/B 8,300 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 478 482 466 480 2 2,931,000 1,390,870,600 985 29.268 482 J 84,300 480 T/B 11,600 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 208 198 202 2 40,500 8,233,400 26 53.158 204 J 85,600 202 T/B 1,900 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 74 71 71 -1 153,300 10,902,500 19 33.810 73 J 4,600 70 B 90,100 325 IPTV MNC Vision Networks Tbk. --U9---1 380 384 376 378 -2 20,581,000 7,853,347,000 17,711 157.500 378 T/J 1,600 376 B 513,900 326 IRRA Itama Ranoraya Tbk. --U9---2 545 550 535 545 0 4,179,700 2,276,319,000 491 145.722 550 J 732,500 545 T/B 115,800 327 ISAT Indosat Tbk. --M7K--1 2,440 2,430 2,360 2,380 -60 3,465,300 8,284,758,000 1,917 170.000 2,390 J 82,800 2,380 T/B 1,900 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 123 126 0 1,867,400 233,879,100 264 42.712 126 T/J 91,300 125 B 48,300 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,600 1,600 1,505 1,540 -60 465,900 717,874,500 568 700.000 1,545 J 6,000 1,540 T/B 600 330 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 7,250 7,300 7,125 7,225 -25 2,348,500 16,867,030,000 2,396 51.607 7,225 T/J 76,900 7,200 B 83,500 332 JAST Jasnita Telekomindo Tbk. --U7---2 112 118 105 112 0 76,602,500 8,824,288,300 2,467 45.528 114 J 76,700 112 T/B 157,900 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 74 73 73 -2 4,500 332,100 4 14.600 73 T/J 25,700 0 B 0 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 73 58 73 13 1,601,700 107,842,300 138 25.347 73 T/J 480,000 72 B 15,000 335 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 0 0 50 0 0 0 0 35.714 50 J 143,855,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 570 462 560 98 9,700 4,542,200 10 317.658 560 T/J 9,100 555 B 200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 400 8 300 118,400 3 331.079 378 J 12,600 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---2 186 182 175 182 -4 4,000 715,700 11 130.000 182 T/J 200 176 B 500 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,200 1,175 1,185 -15 8,768,000 10,358,833,500 2,218 323.948 1,190 J 135,200 1,185 T/B 52,600 342 JRPT Jaya Real Property Tbk. --M6K--1 410 410 406 408 -2 2,884,900 1,177,203,800 286 392.308 408 T/J 1,314,300 406 B 714,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 77 100 74 94 17 184,150,000 16,413,287,600 10,534 47.000 94 T/J 241,900 93 B 244,600 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,440 4,350 4,400 0 3,533,000 15,506,548,000 1,818 259.464 4,410 J 55,200 4,400 T/B 192,500 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 935 B 500 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 785 790 785 790 5 147,800 116,084,500 19 1,755.556 790 T/J 9,300 785 B 47,400 347 KAEF Kimia Farma Tbk. --M5---1 1,135 1,165 1,120 1,125 -10 3,420,900 3,894,332,000 1,265 1,125.000 1,130 J 11,600 1,125 T/B 125,900 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 410,900 20,545,000 10 8.464 50 T/J 6,500 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 359,700 17,985,000 19 33.333 50 T/J 543,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 384 392 372 376 -8 22,896,600 8,787,279,600 2,807 376.000 378 J 358,300 376 T/B 156,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 396 400 392 398 2 1,490,500 590,532,200 259 48.360 398 T/J 57,600 396 B 200 352 KBLM Kabelindo Murni Tbk. XDU4---2 236 238 234 236 0 541,600 127,624,000 90 7.867 238 J 261,300 236 T/B 64,000 353 KBLV First Media Tbk. --U9---2 390 364 364 364 -26 9,100 3,312,400 6 96.824 370 J 1,500 364 T/B 1,100 354 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---2 740 740 710 720 -20 8,300 5,977,000 13 180.000 735 J 400 720 T/B 300 356 KEEN Kencana Energi Lestari Tbk. --M7---1 346 348 338 348 2 1,942,200 669,160,000 63 87.879 348 T/J 30,600 340 B 5,200 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 875 860 860 0 138,000 119,722,500 47 114.667 860 T/J 11,500 855 B 6,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 10,000 500,000 1 1.818 50 T/J 150,400 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 146 182 182 182 36 1,100 200,200 4 38.640 186 J 1,000 182 T/B 900 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 143 138 139 -4 1,037,200 144,678,700 169 4.823 141 J 45,700 139 T/B 362,300 361 KINO Kino Indonesia Tbk. --M5---1 3,390 3,410 3,240 3,400 10 1,271,500 4,310,208,000 412 89.474 3,400 T/J 50,000 3,390 B 8,100 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 0 0 224 0 0 0 0 74.667 224 J 1,900 0 B 0 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 218 218 204 218 0 15,600 3,251,800 14 764.912 218 T/J 128,200 204 B 2,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,455 1,430 1,440 -5 13,293,100 19,116,075,500 2,145 14,044.670 1,440 T/J 586,500 1,435 B 517,200 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 5,000 1,190,000 1 51.965 272 J 1,300 238 T/B 10,000 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 91 90 90 -2 28,700 2,588,000 19 22.500 91 J 1,100 90 T/B 73,600 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 3,800 369 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 535 J 2,600 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 510 510 476 505 -5 34,200 17,219,800 26 127.848 505 T/J 1,300 476 B 60,100 371 KOTA DMS Propertindo Tbk. --U6---1 650 650 625 650 0 7,920,400 5,043,030,500 435 325.000 650 T/J 146,500 635 B 120,000 372 KPAL Steadfast Marine Tbk. --U4---1 71 80 71 74 3 10,344,500 780,117,100 986 64.348 74 T/J 159,000 73 B 147,600 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 42,600 2,130,000 7 29.762 50 T/J 378,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 111 112 -1 6,101,300 686,330,000 8,010 241.000 113 J 1,056,900 112 T/B 20,000 375 KRAH Grand Kartech Tbk. --U4---2 456 500 500 500 44 100 50,000 1 181.818 498 J 1,900 428 B 100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 268 278 6 15,299,600 4,194,113,200 1,413 34.562 278 T/J 146,800 276 B 748,300 377 KREN Kresna Graha Investama Tbk. --U9---1 146 147 136 142 -4 39,832,900 5,698,137,100 2,536 1,477.320 142 T/J 1,355,400 141 B 2,140,000 378 LAND Trimitra Propertindo Tbk. --U6---2 238 240 222 222 -16 119,600 26,709,200 39 56.923 222 T/J 100,900 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,003,800 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 366 366 366 -4 200 73,200 1 175.962 366 T/J 80,600 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 30,214,800 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 7,500 6,800 7,500 650 70,000 501,937,500 36 123.967 7,800 J 5,000 7,500 T/B 5,800 384 LINK Link Net Tbk. XDM9---1 2,360 2,360 2,290 2,290 -70 1,466,300 3,381,764,000 1,011 143.125 2,300 J 900 2,290 T/B 7,600 385 LION Lion Metal Works Tbk. --U3---1 290 288 286 288 -2 23,200 6,659,400 12 180.373 318 J 1,500 288 T/B 14,200 386 LMAS Limas Indonesia Makmur Tbk --U9---2 75 79 70 71 -4 8,417,700 620,658,400 1,138 22.314 72 J 95,500 71 T/B 534,000 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 84 78 82 1 2,700 222,400 8 11.965 82 T/J 400 78 B 600 388 LMSH Lionmesh Prima Tbk. --U3---2 276 262 262 262 -14 100 26,200 1 36.389 302 J 1,000 266 B 100 389 LPCK Lippo Cikarang Tbk --U6---1 860 880 840 855 -5 1,118,800 958,684,500 429 96.398 855 T/J 103,100 850 B 16,100 390 LPGI Lippo General Insurance Tbk. --U8---1 3,940 0 0 3,940 0 0 0 0 177.079 3,940 J 10,000 3,850 B 45,100 391 LPIN Multi Prima Sejahtera Tbk --U4---2 272 274 254 254 -18 48,500 12,655,400 41 115.860 254 T/J 15,800 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 170 172 166 171 1 8,203,900 1,389,697,800 767 55.219 171 T/J 2,304,600 170 B 23,700 393 LPLI Star Pacific Tbk --U9---2 76 86 74 74 -2 35,400 2,735,800 20 2.283 79 J 1,000 74 T/B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,590 1,535 1,580 15 7,464,900 11,694,002,000 2,039 35.802 1,585 J 113,400 1,580 T/B 147,700 395 LPPS Lippo Securities Tbk. --U8---2 85 85 83 84 -1 300 25,200 3 5.706 84 T/J 200 83 B 100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 130 0 0 130 0 0 0 0 14.444 140 J 100 131 B 500 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 825 800 810 -15 11,469,700 9,329,865,000 1,366 209.032 815 J 3,000 810 T/B 1,298,200 398 LTLS Lautan Luas Tbk. XDU9---1 448 454 444 452 4 94,200 42,275,000 35 159.780 450 J 57,100 446 B 1,000 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 316 320 310 314 -2 81,100 25,500,600 47 109.790 314 T/J 4,100 312 B 22,000 400 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 46,279,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 570 575 560 565 -5 3,262,000 1,851,780,500 512 321.023 570 J 379,100 565 T/B 1,300 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,000 50,000 6 6.835 50 T/J 358,111,900 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 2,570 2,560 2,490 2,520 -50 1,147,400 2,886,118,000 339 120.000 2,520 T/J 58,500 2,510 B 109,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,595 1,605 0 5,600 8,958,000 3 95.536 1,600 J 100 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 790 790 760 780 -10 12,634,600 9,826,644,500 1,528 1,251.705 785 J 151,200 780 T/B 267,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 73 73 68 73 0 9,226,900 667,282,300 366 97.333 74 J 163,800 73 T/B 489,300 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 456 458 0 3,053,900 1,400,528,400 235 916.000 460 J 136,500 456 B 41,900 410 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 580 -20 11,800 6,729,500 12 412.400 580 T/J 9,500 565 B 10,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 900 6,125 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,650 1,600 1,650 -30 87,500 140,962,000 49 126.923 1,645 J 600 1,610 B 6,700 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 320 316 320 2 307,800 97,887,800 77 20.000 320 T/J 62,100 318 B 1,000 414 MBTO Martina Berto Tbk. --U5---1 62 66 60 62 0 1,642,700 101,720,000 37 8.378 64 J 1,200 62 T/B 95,100 415 MCAS M Cash Integrasi Tbk. --U9---2 1,435 1,575 1,435 1,550 115 3,889,200 5,969,905,000 984 111.913 1,550 T/J 75,200 1,545 B 85,800 416 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 133 139 133 137 4 10,795,800 1,469,393,800 488 122.879 138 J 739,600 137 T/B 1,827,700 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,803,600 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,345 1,355 0 43,036,200 58,561,003,000 3,523 353.332 1,355 T/J 1,165,200 1,350 B 219,700 419 MDKI Emdeki Utama Tbk. --U3---2 135 137 127 137 2 17,300 2,357,200 21 32.061 136 J 16,000 132 B 2,800 420 MDLN Modernland Realty Tbk. --M6---1 67 70 66 66 -1 116,698,400 7,901,474,700 2,867 19.587 66 T/J 8,663,100 65 B 10,519,700 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 70,166,800 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 450 458 440 454 4 39,337,100 17,739,989,600 3,225 799.620 456 J 165,900 454 T/B 409,300 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,250 6,200 6,250 50 38,800 241,592,500 17 4,555.792 6,300 J 1,500 6,250 T/B 200 424 MERK Merck Tbk. --U5---2 2,700 2,760 2,700 2,750 50 34,800 95,287,000 41 7,250.771 2,750 T/J 400 2,740 B 1,100 425 META Nusantara Infrastructure Tbk. --U7---1 109 112 106 112 3 42,000 4,553,200 17 33.931 111 J 2,800 108 B 20,000 426 MFIN Mandala Multifinance Tbk. --U8---2 860 950 870 870 10 33,600 29,289,500 10 892.308 870 T/J 15,000 825 B 100 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 585 510 560 15 40,300 21,724,500 57 280.000 560 T/J 36,000 545 B 500 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 690 695 685 685 -5 2,478,600 1,709,915,000 207 304.444 685 T/J 100,800 680 B 73,700 430 MICE Multi Indocitra Tbk. --U9---2 318 312 296 310 -8 41,400 12,317,600 30 63.265 310 T/J 10,600 296 B 6,200 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 1,410 1,410 1,410 5 100 141,000 1 512.727 1,490 J 700 1,405 B 500 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,290 2,220 2,290 90 3,926,800 8,950,305,000 1,374 134.826 2,290 T/J 438,400 2,280 B 21,300 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,427,300 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 5,990,000 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 10,500 525,000 1 125.000 50 T/J 12,430,800 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 10,100 10,100 9,950 10,025 -75 31,200 312,387,500 64 63,853.503 10,050 J 400 10,000 B 2,000 439 MLIA Mulia Industrindo Tbk --U3---2 540 545 530 535 -5 4,259,400 2,283,752,500 236 89.353 540 J 181,700 535 T/B 41,500 440 MLPL Multipolar Tbk. --M9---1 54 56 52 54 0 2,311,300 123,486,900 196 6.194 54 T/J 117,300 53 B 163,600 441 MLPT Multipolar Technology Tbk. XDU9---1 720 740 670 670 -50 1,772,100 1,220,110,500 644 139.583 670 T/J 642,000 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 196 200 195 195 -1 149,300 29,547,400 32 33.333 199 J 80,600 195 T/B 3,800 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 950 920 925 -20 39,614,200 36,766,594,500 5,110 102.778 930 J 757,500 925 T/B 6,888,000 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 176.724 1,000 J 8,000 985 B 1,200 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 492 478 482 -10 1,656,300 798,413,000 500 32.133 484 J 14,100 482 T/B 109,700 446 MPOW Megapower Makmur Tbk. --U7---2 58 58 54 57 -1 376,900 20,737,400 66 28.500 56 J 400 55 B 20,400 447 MPPA Matahari Putra Prima Tbk. --U9---1 118 119 116 117 -1 806,800 94,487,200 70 49.191 118 J 214,500 117 T/B 526,300 448 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---1 124 129 124 129 5 15,700 1,992,900 14 19.846 129 T/J 31,700 128 B 10,100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 1,100 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 260 260 246 256 -4 807,200 204,763,200 251 51.200 256 T/J 254,200 252 B 800 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 990 1,000 0 4,400 4,398,000 5 65.789 1,000 T/J 11,000 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,365 1,310 1,330 10 467,500 621,362,000 326 2,394.326 1,335 J 5,500 1,320 B 1,800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 61,004,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 390 420 382 420 30 89,500 36,234,800 17 176.581 422 J 500 390 B 20,000 456 MTPS Meta Epsi Tbk. --U7---2 141 148 135 135 -6 37,300 5,055,900 15 42.188 136 J 83,900 135 T/B 6,600 457 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---2 220 220 220 220 0 900 198,000 2 56.374 220 T/J 143,600 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 51 1 26,700 1,335,900 8 51.000 52 J 33,900 51 T/B 100 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 980 1,015 0 182,600 184,666,000 53 120.894 1,015 T/J 571,900 1,000 B 1,000 461 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,260 0 2,963,000 6,663,105,000 773 11,305.653 2,260 T/J 276,900 2,250 B 22,000 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 11,700 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 164 170 160 170 6 10,700 1,716,000 7 165.049 165 J 100 154 B 18,100 466 NATO Nusantara Properti Internasional Tbk. --U9---2 314 314 294 296 -18 1,218,700 361,003,400 523 287.379 298 J 6,500 296 T/B 1,800 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 135 138 0 12,100 1,668,100 10 82.143 140 J 11,000 135 B 11,600 468 NFCX NFC Indonesia Tbk. --U9---2 1,750 1,800 1,675 1,800 50 86,900 155,355,000 45 97.297 1,800 T/J 6,000 1,755 B 4,700 469 NICK Charnic Capital Tbk. --U9---2 318 348 348 348 30 200 69,600 2 174.000 316 J 12,400 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 486 492 478 482 -4 411,500 198,334,800 195 148.308 486 J 18,000 482 T/B 209,300 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 139 149 130 145 6 123,400 17,882,900 9 138.095 145 T/J 23,900 144 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 725 750 725 740 15 23,800 17,623,500 22 896.709 750 J 600 740 T/B 700 474 NOBU Bank Nationalnobu Tbk. --U8---1 835 790 780 790 -45 3,000 2,349,000 8 210.667 830 J 6,200 780 B 12,800 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 348 348 0 12,100 4,210,800 4 40.941 348 T/J 34,800 346 B 101,800 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 90,427,700 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 226 0 0 226 0 0 0 0 102.727 216 J 42,700 212 B 20,200 478 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 370 J 100 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 210 196 196 196 -14 100 19,600 1 98.000 196 T/J 44,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 88 79 85 1 4,844,400 415,461,000 162 212.665 86 J 48,300 85 T/B 1,044,000 481 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 111 111 110 111 0 297,700 32,875,600 43 82.222 111 T/J 190,700 110 B 23,100 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,137,300 0 B 0 484 PALM Provident Agro Tbk. --U1---2 197 196 195 195 -2 152,400 29,718,100 3 53.298 195 T/J 204,700 194 B 100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 76 80 77 79 3 6,084,900 480,500,000 437 79.000 79 T/J 5,900 78 B 424,100 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 59 58 58 -1 6,500 378,100 9 53.704 60 J 3,600 58 T/B 400 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 91 93 -1 757,800 69,454,300 129 55.799 93 T/J 30,500 92 B 10,700 488 PANS Panin Sekuritas Tbk. --U8---1 975 1,010 910 935 -40 914,000 863,292,000 421 680.000 940 J 1,000 935 T/B 20,600 489 PBID Panca Budi Idaman Tbk. XDU3---1 870 875 860 860 -10 69,000 59,740,000 47 101.176 870 J 4,100 860 T/B 600 490 PBRX Pan Brothers Tbk. --M4---1 272 278 270 272 0 62,500 17,005,600 18 481.416 272 T/J 17,700 270 B 1,200 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 216 200 216 2 200 41,600 2 144.000 214 J 100 202 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 436 428 428 -30 1,600 685,600 4 214.000 428 T/J 700 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 116 116 108 115 -1 9,300 1,033,500 7 248.455 115 T/J 8,800 111 B 500 495 PEHA Phapros Tbk. --U5---1 1,290 1,340 1,235 1,285 -5 448,600 585,125,500 322 107.262 1,285 T/J 15,000 1,275 B 200 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,160 1,115 1,150 15 201,770,400 229,922,291,000 11,298 383.333 1,155 J 4,812,600 1,150 T/B 16,353,500 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 85 72 79 1 27,300 2,026,900 24 98.750 79 T/J 59,200 77 B 400 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 216 200 200 0 15,100 3,021,600 3 266.667 220 J 60,000 200 T/B 75,200 499 PICO Pelangi Indah Canindo Tbk --U3---2 262 264 244 244 -18 794,400 195,347,000 191 37.538 244 T/J 163,900 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 530 510 515 -5 136,700 70,683,500 125 100.488 525 J 4,000 515 T/B 19,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 201,100 10,055,000 4 12.500 50 T/J 1,143,700 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 2,320 2,330 2,330 2,330 10 18,500 43,105,000 6 966.845 2,340 J 2,000 2,330 T/B 9,100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 121 121 121 -7 30,500 3,690,500 2 96.800 126 J 500 121 T/B 1,071,500 505 PNBN Bank Pan Indonesia Tbk --M8K--1 810 805 780 795 -15 3,477,000 2,755,178,500 444 1,323.676 800 J 140,500 795 T/B 3,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 163,300 8,165,000 61 50.000 50 T/J 8,620,800 0 B 0 507 PNIN Paninvest Tbk. --U8---1 770 775 760 760 -10 119,900 91,713,000 43 808.167 775 J 2,600 760 T/B 20,400 508 PNLF Panin Financial Tbk. --M8K--1 188 190 184 186 -2 19,473,700 3,618,479,400 779 201.038 187 J 329,000 186 T/B 1,100 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 490 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 51 55 51 52 1 228,000 11,659,900 13 38.519 52 T/J 8,400 51 B 349,500 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,160 -40 21,900 25,678,000 45 70.948 1,160 T/J 1,300 1,120 B 200 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,700 5,875 6,075 -100 53,200 324,525,000 246 987.805 6,075 T/J 1,900 5,975 B 400 513 POLU Golden Flower Tbk. --U4---2 900 0 0 900 0 0 0 0 312.500 850 J 1,200 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 40,000 2,000,000 3 0.429 50 T/J 959,000 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---2 440 440 440 440 0 700 308,000 3 82.243 0 J 0 440 T/B 600 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 15,467,600 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 610 610 590 595 -15 2,421,800 1,456,954,000 367 39.667 605 J 500 590 B 388,300 519 PPRE PP Presisi Tbk. --U7---1 198 198 185 194 -4 14,512,200 2,819,124,100 2,501 45.116 195 J 90,200 193 B 7,400 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,860,500 93,025,000 101 108.108 50 T/J 75,063,400 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 142 143 142 143 1 65,100 9,304,900 3 80.504 142 J 1,100 133 B 3,200 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,140 3,140 3,140 -30 5,100 16,014,000 15 48.308 3,200 J 100 3,140 T/B 5,500 523 PRIM Royal Prima Tbk. --U9---2 310 350 304 318 8 6,100 1,985,600 18 63.600 320 J 16,800 316 B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 182 178 179 -1 6,561,800 1,179,202,500 596 580.735 180 J 131,300 179 T/B 1,900 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,500 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 95 100 99 99 4 57,100 5,653,400 10 94.286 99 T/J 66,000 95 B 2,900 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,985,100 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 167 173 166 171 4 82,500 13,702,200 19 126.667 171 T/J 50,500 166 B 100,600 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,080 2,010 2,030 -30 63,577,100 129,070,620,000 11,195 1,765.217 2,040 J 1,326,700 2,030 T/B 537,600 530 PTIS Indo Straits Tbk. --U7---1 179 175 175 175 -4 3,200 560,000 3 18.421 185 J 400 175 T/B 1,100 531 PTPP PP (Persero) Tbk. XDM6XX-1 890 895 870 875 -15 37,128,300 32,759,675,000 3,687 164.474 880 J 15,500 875 T/B 745,500 532 PTPW Pratama Widya Tbk. --U7---2 1,015 1,050 1,005 1,035 20 2,959,000 3,063,023,000 523 159.231 1,035 T/J 28,700 1,030 B 23,300 533 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,310 1,325 -5 298,400 394,047,500 132 1,060.000 1,325 T/J 35,900 1,320 B 1,000 534 PTSN Sat Nusapersada Tbk --M4---1 192 192 182 187 -5 2,270,300 423,312,600 338 96.724 188 J 229,000 187 T/B 555,400 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 3,500 3,500 3,500 -150 143,000 500,500,000 1 274.510 3,650 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 246 J 200 240 B 200 537 PURA Putra Rajawali Kencana Tbk. --U7---2 98 102 96 101 3 71,713,200 7,095,422,800 23,944 96.190 101 T/J 5,620,500 100 B 274,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 132 92 132 34 94,361,900 11,436,379,900 7,902 44.000 0 J 0 132 T/B 35,215,300 539 PWON Pakuwon Jati Tbk. --M6B3-1 424 428 414 426 2 80,104,200 33,634,578,400 5,671 1,642.315 426 T/J 983,200 424 B 328,600 540 PYFA Pyridam Farma Tbk --U5---2 600 610 595 600 0 42,700 25,742,500 47 588.005 605 J 2,600 600 T/B 25,700 541 PZZA Sarimelati Kencana Tbk. --U9---1 825 835 810 810 -15 303,800 249,122,500 180 73.636 810 T/J 53,100 805 B 5,400 542 RAJA Rukun Raharja Tbk. XDM7---1 109 109 107 107 -2 3,083,700 332,227,900 355 367.546 107 T/J 98,600 106 B 379,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 615 595 605 -5 6,499,000 3,906,155,500 1,269 378.125 605 T/J 551,600 600 B 101,500 544 RANC Supra Boga Lestari Tbk. --U9---1 352 356 352 352 0 17,400 6,126,800 9 70.400 356 J 62,800 352 T/B 200 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,015,600 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,350 4,980 4,980 4,980 -370 50,000 249,000,000 1 262.355 5,350 J 1,700 4,980 T/B 200 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 53 51 53 1 44,419,500 2,322,046,700 459 53.000 53 T/J 49,180,700 52 B 601,100 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 298 J 9,900 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 97 91 94 -3 217,700 20,145,100 36 14.929 94 T/J 20,800 93 B 5,300 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 206 202 202 -12 200 40,800 2 82.770 212 J 201,000 202 T/B 17,000 551 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---2 452 460 440 460 8 1,196,500 542,869,600 256 282.209 460 T/J 9,900 458 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 244 232 236 -12 41,300 9,691,200 10 1,846.635 240 J 59,200 236 T/B 6,800 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 11,700 585,000 10 79.834 50 T/J 11,000 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 191 180 180 -10 25,500 4,726,300 27 180.000 191 J 500 180 T/B 200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 244,300 289,051,500 32 466.667 1,195 J 657,600 1,190 T/B 10,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 172 165 172 0 60,100 9,917,200 2 68.800 172 T/J 2,700 165 B 200 558 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 288,700 55,386,800 53 19.229 191 T/J 500 180 B 200 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 86 80 82 -4 1,042,500 84,257,400 119 102.500 82 T/J 5,000 81 B 31,200 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 340 348 334 348 8 289,700 99,019,800 108 290.000 350 J 8,700 348 T/B 300 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 400 740,000 2 740.000 1,850 T/J 100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 2,701,300 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 112 98 103 2 55,257,500 5,806,150,200 6,533 98.095 104 J 221,000 103 T/B 94,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,125 9,000 9,125 25 3,800 34,325,000 9 5,887.097 9,125 T/J 1,600 9,000 B 1,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,195 1,140 1,160 -5 48,934,400 56,833,752,000 3,384 524.761 1,160 T/J 376,200 1,155 B 643,900 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100 5,000 1 27.536 50 T/J 3,410,400 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 96 94 96 2 400 37,800 3 64.082 97 J 300 96 T/B 100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 655 650 650 -10 5,400 3,523,000 6 727.029 725 J 3,700 650 T/B 4,200 570 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 995 975 995 -30 1,100 1,092,500 2 529.255 980 J 1,000 0 B 0 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,060 2,100 -90 45,600 96,535,000 35 89.744 2,100 T/J 1,640,700 2,090 B 9,300 572 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---2 535 565 525 555 20 851,800 465,860,000 189 396.429 560 J 18,100 550 B 40,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,250 1,210 1,220 10 7,059,400 8,667,737,500 2,244 210.345 1,225 J 46,600 1,220 T/B 371,000 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,300 5,375 5,250 5,250 -50 38,800 204,420,000 82 59.626 5,300 J 1,200 5,250 T/B 38,700 576 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---1 264 270 256 260 -4 2,359,900 610,348,600 343 23.636 260 T/J 572,000 258 B 687,600 578 SINI Singaraja Putra Tbk. --U3---2 530 530 494 525 -5 14,400 7,194,000 18 486.111 525 T/J 700 498 B 100 579 SIPD Sierad Produce Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 1.167 1,050 J 200 985 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 342 322 322 322 -20 100 32,200 1 280.000 350 J 7,500 322 T/B 700 581 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---2 525 530 505 510 -15 167,300 85,230,500 31 72.857 515 J 1,600 510 T/B 5,000 583 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 5,175 5,300 5,075 5,175 0 303,500 1,572,602,500 103 4,500.000 5,200 J 1,000 5,175 T/B 200 585 SMAR Smart Tbk. --U1---2 2,900 2,910 2,810 2,810 -90 6,100 17,553,000 11 928.435 2,970 J 200 2,830 B 300 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 314 306 312 0 4,378,500 1,356,656,600 538 55.714 312 T/J 169,300 310 B 182,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,075 1,085 -45 124,500 135,500,500 120 1,310.386 1,090 J 10,400 1,085 T/B 8,500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 96 96 96 -7 600 57,600 2 12.163 96 T/J 700 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 168 180 167 173 5 1,236,900 214,439,700 287 694.277 175 J 10,000 173 T/B 8,800 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,500 9,575 9,425 9,475 -25 2,388,700 22,686,915,000 1,273 3,297.028 9,500 J 119,000 9,475 T/B 206,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 180 171 171 0 57,300 10,034,900 21 88.601 175 J 35,500 171 T/B 2,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 17,500 17,600 17,500 17,600 100 2,700 47,350,000 11 1,311.994 17,600 T/J 1,100 16,325 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 85 80 84 -1 8,700 707,600 9 196.519 84 T/J 1,000 81 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 620 620 595 600 -20 21,400,700 12,949,062,000 2,084 985.869 605 J 53,700 600 T/B 3,119,100 595 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 1,080 1,055 1,060 -20 2,460,200 2,615,889,000 1,145 2,831.272 1,070 J 25,900 1,060 T/B 564,200 597 SOCI Soechi Lines Tbk. --M7---1 126 128 124 125 -1 5,387,400 675,846,000 358 22.727 126 J 533,800 125 T/B 81,000 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 900 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 398 372 372 372 -26 4,500 1,674,000 5 134.783 394 J 500 0 B 0 600 SOTS Satria Mega Kencana Tbk. --U9---2 200 220 186 188 -12 9,500 1,787,800 8 113.939 190 J 500 188 T/B 100 601 SPMA Suparma Tbk. --U3---1 260 270 250 266 6 6,300 1,611,600 8 119.240 264 J 15,000 246 B 1,200 602 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 494 500 0 11,000 5,453,400 26 43.103 500 T/J 1,800 494 B 1,100 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 187 197 185 190 3 8,586,700 1,641,254,200 602 107.968 190 T/J 85,100 189 B 44,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 135 134 134 0 500 67,200 3 143.008 133 J 10,000 127 B 50,000 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 194 187 189 -4 38,882,200 7,338,162,400 2,214 78.750 190 J 1,191,800 189 T/B 3,128,600 606 SRSN Indo Acidatama Tbk --U3---1 54 55 53 54 0 1,195,000 64,757,800 81 9.835 54 T/J 89,700 53 B 1,741,100 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,740 2,750 2,710 2,750 10 373,600 1,024,698,000 131 50.000 2,750 T/J 6,500 2,720 B 3,100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 384 390 0 21,788,700 8,485,169,800 1,153 160.000 390 T/J 41,000 388 B 430,400 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 770 790 0 620,800 485,394,000 224 117.910 790 T/J 207,400 785 B 857,000 610 SSTM Sunson Textile Manufacture Tbk --U4---2 470 580 438 438 -32 3,100 1,390,600 11 103.059 438 T/J 1,800 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 128 135 0 768,000 103,573,500 14 132.353 136 J 20,000 129 B 300 612 STTP Siantar Top Tbk. --U5---2 7,300 8,700 7,000 7,150 -150 11,200 85,612,500 35 4,225.019 8,600 J 500 7,150 T/B 10,200 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,598,000 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 4,850 4,850 0 100 485,000 1 148.957 6,025 J 100 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 95 96 -1 2,039,300 196,635,900 125 60.000 96 T/J 7,100 95 B 2,600 618 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 254 J 400 236 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 156 163 162 162 6 1,100 178,300 3 92.571 162 T/J 267,900 155 B 87,700 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 66 63 64 -2 6,794,300 432,468,800 580 584.742 65 J 353,400 64 T/B 49,700 621 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 0 0 50 0 0 0 0 8.929 50 J 115,851,300 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,110 1,090 1,110 0 20,006,200 22,027,775,500 1,631 274.074 1,110 T/J 45,400 1,105 B 16,400 624 TBLA Tunas Baru Lampung Tbk. --M5---1 555 560 540 550 -5 1,901,200 1,038,293,500 221 125.242 550 T/J 205,600 545 B 144,500 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 690 690 680 690 0 300 206,000 3 97.872 690 T/J 7,500 685 B 200 626 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,700 J 100 7,450 B 500 627 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,350 4,980 4,990 -360 13,779,900 70,318,600,000 6,156 3,615.942 4,990 T/J 31,300 4,980 B 151,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 94 91 92 -1 2,741,000 252,055,600 270 40.351 93 J 138,500 91 B 523,300 629 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---2 176 181 164 168 -8 1,716,100 286,313,700 581 105.000 169 J 18,000 168 T/B 15,100 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 632 TFAS Telefast Indonesia Tbk. --U9---2 173 180 173 179 6 164,800 28,874,400 36 99.444 179 T/J 5,000 173 B 15,200 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 408 408 408 -28 100 40,800 1 92.458 500 J 1,000 408 T/B 5,500 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 300 5,700 B 3,200 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 69 65 68 1 1,198,500 80,593,700 176 34.000 68 T/J 338,400 67 B 133,000 636 TIFA Tifa Finance Tbk. --U8---2 200 210 210 210 10 100 21,000 1 105.000 208 J 100 199 B 10,000 637 TINS Timah Tbk. --M2K--1 595 600 585 600 5 7,438,400 4,415,245,500 672 306.596 600 T/J 532,000 595 B 193,300 638 TIRA Tira Austenite Tbk --U9---2 278 0 0 278 0 0 0 0 124.768 274 J 4,700 0 B 0 639 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 54 1 10,400 531,900 4 24.686 53 J 10,000 51 B 50,300 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,770 4,670 4,750 -30 3,185,200 15,017,117,000 1,824 293.684 4,760 J 32,700 4,750 T/B 10,000 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,190 3,250 3,160 3,180 -10 156,613,200 498,271,222,000 17,270 1,671.177 3,190 J 6,561,300 3,180 T/B 2,717,800 642 TMAS Temas Tbk. --M7---1 124 126 117 119 -5 1,229,900 147,146,700 195 273.702 119 T/J 194,500 118 B 30,500 643 TMPO Tempo Intimedia Tbk. --U9---2 163 163 152 152 -11 23,300 3,548,200 12 52.803 152 T/J 13,400 0 B 0 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 187 175 174 175 -12 1,400 244,900 4 116.667 186 J 200 185 B 800 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 364 356 364 -12 193,600 70,238,000 30 76.812 364 T/J 11,600 360 B 10,000 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 1 80.475 50 T/J 141,312,700 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 320 322 318 322 2 1,178,300 378,030,200 206 115.733 322 T/J 309,700 320 B 386,600 648 TOTO Surya Toto Indonesia Tbk. --U3---2 226 228 216 216 -10 75,100 16,476,000 31 700.684 218 J 100 216 T/B 11,100 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 995 1,020 15 89,348,200 89,905,572,000 11,203 4,858.762 1,020 T/J 18,076,100 1,015 B 30,700 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,475 6,525 6,300 6,450 -25 2,798,700 17,877,580,000 1,234 1,491.623 6,450 T/J 20,100 6,400 B 1,500 651 TPMA Trans Power Marine Tbk. --U7---2 272 294 272 272 0 400 111,400 3 118.261 288 J 5,800 276 B 100 652 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 122 111 119 0 398,600 47,370,300 15 119.917 122 J 6,300 116 B 20,000 655 TRIN Perintis Triniti Properti Tbk. --U6---2 264 278 260 272 8 32,895,000 8,841,953,400 3,659 136.000 272 T/J 393,900 270 B 218,100 656 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---2 218 226 210 212 -6 66,900 14,360,000 9 70.667 212 T/J 200 208 B 200 658 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 398 J 41,700 380 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 112 115 111 114 2 1,150,600 130,492,300 175 49.565 115 J 413,300 114 T/B 9,900 660 TRUS Trust Finance Indonesia Tbk --U8---2 310 310 290 310 0 500,500 150,153,000 5 364.706 320 J 1,000 310 T/B 200 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,450 1,375 1,380 5 1,600,600 2,244,531,500 411 246.182 1,380 T/J 211,800 1,375 B 26,400 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,680 2,680 2,680 0 300 804,000 2 69.610 2,770 J 700 2,600 B 8,000 663 TURI Tunas Ridean Tbk. CDU9---1 1,400 1,420 1,400 1,420 20 182,000 258,048,500 13 3,155.556 1,420 T/J 97,300 1,410 B 4,500 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,400 1,370 1,400 0 313,800 438,217,500 224 93.333 1,400 T/J 40,400 1,385 B 500 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,630 1,605 1,615 -5 610,400 986,725,000 210 3,131.301 1,615 T/J 200 1,610 B 130,600 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,450 3,350 3,450 -150 2,100 7,121,000 8 127.774 3,450 T/J 8,200 3,400 B 300 667 UNIT Nusantara Inti Corpora Tbk --U4---2 149 147 147 147 -2 500 73,500 2 3.649 147 T/J 900 144 B 1,000 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 61 57 59 -2 1,252,000 73,583,200 68 2.802 59 T/J 37,100 58 B 8,600 669 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,900 16,175 16,700 225 1,720,400 28,553,437,500 2,451 19,880.952 16,700 T/J 184,600 16,675 B 2,000 670 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,800 7,925 25 11,377,500 89,593,527,500 6,957 202,892.985 7,925 T/J 420,600 7,900 B 128,400 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,635 1,610 1,615 0 155,700 252,504,500 26 134.583 1,615 T/J 24,600 1,610 B 300 672 VICO Victoria Investama Tbk. --U8---1 89 92 84 86 -3 29,300 2,515,200 21 68.800 86 T/J 9,100 85 B 5,000 673 VINS Victoria Insurance Tbk. --U8---2 118 122 116 116 -2 242,900 28,677,500 53 110.476 116 T/J 9,300 115 B 10,500 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,200 110,000 3 16.667 50 T/J 49,488,000 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 194 196 189 189 -5 180,700 34,378,600 19 83.605 191 J 1,000 189 T/B 17,200 676 VRNA Verena Multi Finance Tbk. --U8---2 110 103 103 103 -7 12,500 1,287,500 3 103.920 103 T/J 36,600 0 B 0 677 WAPO Wahana Pronatural Tbk. --U9---2 68 68 64 64 -4 5,100 328,900 7 36.571 65 J 1,500 64 T/B 13,700 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 195 196 191 193 -2 13,723,100 2,645,096,400 1,139 66.552 194 J 693,900 193 T/B 1,790,200 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 106 79 106 27 13,610,500 1,359,636,500 1,963 46.273 0 J 0 106 T/B 955,100 680 WICO Wicaksana Overseas International Tbk. --U9---2 590 0 0 590 0 0 0 0 30.499 590 J 11,600 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 191 198 186 190 -1 13,238,600 2,541,250,300 1,180 29.231 190 T/J 143,300 189 B 496,300 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,240 1,190 1,195 -35 21,686,800 26,254,382,000 3,965 307.156 1,200 J 54,500 1,195 T/B 4,324,600 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 86 92 0 285,000 26,202,600 11 24.880 92 T/J 250,700 91 B 100 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 200 200 -4 75,100 15,058,000 29 30.321 204 J 600 200 T/B 3,000 685 WOOD Integra Indocabinet Tbk. --M5K--1 400 410 392 398 -2 71,510,600 28,659,401,400 5,883 153.077 398 T/J 1,068,700 396 B 1,036,600 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 2,900 145,000 3 11.111 50 T/J 317,900 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 199 199 192 196 -3 98,136,600 19,198,033,700 3,658 40.000 196 T/J 1,198,200 195 B 1,337,900 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 725 705 710 -10 17,607,900 12,517,725,500 1,924 191.633 710 T/J 2,541,900 705 B 1,639,500 689 WTON Wijaya Karya Beton Tbk. --M3K--1 288 286 282 284 -4 5,003,300 1,417,034,800 549 48.136 286 J 429,100 284 T/B 82,100 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 11,400 570,000 5 13.298 50 T/J 1,045,000 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 530 655 494 494 -36 900 476,800 5 90.642 494 T/J 8,300 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 173 176 176 176 3 11,900 2,094,400 5 83.498 182 J 9,900 0 B 0 693 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 1,000,100 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 140 142 -2 114,731,900 16,485,221,600 2,181 506.221 142 T/J 215,700 141 B 280,900 695 ZONE Mega Perintis Tbk. --U4---2 416 418 412 416 0 169,800 70,632,600 35 139.597 416 T/J 2,100 410 B 500 Total 4,447,360,500 4,312,016,263,400 505,795 5,819,198,400 229,467,300 Jakarta, 29 June 2020 Trading Division