List of Securities Quotation: Date: Tuesday, 30 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 8,200 8,375 8,225 8,225 25 743,000 6,153,407,500 951 668.178 8,250 J 14,600 8,225 T/B 13,900 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 2,023,600 101,766,600 142 87.719 51 J 3,029,700 50 T/B 1,894,100 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 6,000 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 9,100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,490 1,510 25 16,586,500 24,991,854,000 3,498 1,841.463 1,510 T/J 106,700 1,505 B 8,800 6 ACST Acset Indonusa Tbk. --U6---1 258 264 254 256 -2 443,600 115,280,600 86 10.750 260 J 6,400 256 T/B 6,600 7 ADES Akasha Wira International Tbk. --U5---2 845 865 850 865 20 67,000 57,461,500 68 44.935 865 T/J 5,100 860 B 100 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 630 610 610 0 10,615,200 6,558,020,500 1,332 479.059 615 J 2,276,000 610 T/B 467,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,025 7,200 7,025 7,200 175 104,100 738,542,500 148 309.677 7,200 T/J 29,900 7,075 B 500 10 ADMG Polychem Indonesia Tbk --U3---1 102 102 100 101 -1 305,300 30,858,100 38 9.015 102 J 62,100 101 T/B 59,900 11 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 990 995 -10 88,016,000 87,858,049,500 11,241 90.455 1,000 J 995,500 995 T/B 793,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 486 486 486 -2 200 97,200 1 441.818 480 J 14,500 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 540 550 530 530 -10 618,900 330,517,500 129 48.182 540 J 68,400 530 T/B 157,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 122 122 -1 3,854,700 475,028,900 602 199.320 123 J 1,106,300 122 T/B 1,233,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 96 97 96 96 0 23,600 2,274,900 18 87.273 97 J 1,000 96 T/B 200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 10,500 525,000 5 188.516 51 J 352,400 50 T/B 4,900 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 2,809,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 314 314 314 -22 100 31,400 1 41.420 400 J 1,000 314 T/B 12,200 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,490 2,570 2,500 2,540 50 13,282,700 33,767,196,000 1,688 2,024.372 2,540 T/J 592,200 2,520 B 4,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 530 575 510 545 15 1,071,000 574,688,000 252 272.500 545 T/J 21,400 540 B 2,000 23 ALDO Alkindo Naratama Tbk. --U3---2 374 366 354 366 -8 300 107,800 3 268.244 378 J 600 366 T/B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 2,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 228 200 228 16 117,100 24,975,600 32 35.077 228 T/J 9,600 216 B 7,500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 274 268 274 0 1,100 296,200 5 260.952 274 T/J 2,200 270 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 407,700 80,217,500 14 178.182 197 J 500 196 T/B 25,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 288 292 288 292 4 58,500 17,001,000 27 167.816 294 J 51,300 292 T/B 20,200 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 1,500 4,950,000 4 134.694 3,300 T/J 537,500 3,100 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 280 278 264 264 -16 25,300 6,727,400 23 206.250 276 J 7,800 264 T/B 500 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 2,020 1,975 2,020 45 93,300 187,867,500 37 106.316 2,020 T/J 95,100 1,980 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 840 790 795 5 893,500 718,265,000 436 2,028.630 800 J 2,300 795 T/B 81,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,800 90,000 8 125.000 50 T/J 21,971,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 492 488 458 488 -4 400 189,200 4 40.667 498 J 100 478 B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 595 610 595 605 10 30,619,800 18,468,745,500 2,519 398.892 605 T/J 4,348,500 600 B 66,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 216 208 202 202 -14 246,100 49,744,600 66 12.932 202 T/J 47,400 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 800 845 795 845 45 14,825,300 12,040,067,000 2,783 898.783 845 T/J 92,300 830 B 10,000 39 APII Arita Prima Indonesia Tbk. --U9---2 198 202 185 202 4 11,300 2,161,300 11 91.818 202 T/J 34,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 106 110 105 105 -1 2,600 275,000 5 87.500 105 T/J 1,800 101 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 114 116 112 114 0 11,343,400 1,291,678,400 804 31.233 114 T/J 265,400 113 B 272,700 42 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 535 530 505 530 -5 10,300 5,455,500 6 35.333 530 T/J 1,400 510 B 1,500 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 460 440 430 430 -30 12,200 5,277,000 13 182.203 440 J 531,100 430 T/B 500 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---1 382 386 382 382 0 8,700 3,325,400 5 2,596.343 384 J 48,200 382 T/B 32,500 47 ARTA Arthavest Tbk --U9---2 336 368 318 368 32 2,300 772,400 5 213.469 368 T/J 1,900 318 B 200 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 1,425 1,780 1,450 1,770 345 2,047,600 3,427,912,500 578 8,920.472 1,775 J 78,700 1,770 T/B 29,000 50 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 328 J 18,100 308 B 2,100 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 905 905 905 0 1,100 995,500 2 267.316 990 J 21,300 905 T/B 1,200 52 ASGR Astra Graphia Tbk. XDU9---1 685 685 660 680 -5 335,900 228,500,000 85 140.985 685 J 63,800 680 T/B 20,100 53 ASII Astra International Tbk. XDM4BX-1 4,800 4,880 4,800 4,800 0 25,197,000 121,858,032,000 5,046 3,432.568 4,840 J 100,000 4,800 T/B 683,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 139 130 139 4 80,800 11,223,400 12 92.667 139 T/J 3,300 130 B 10,600 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,230 1,155 1,230 75 52,700 62,611,000 42 2,277.778 1,235 J 1,100 1,230 T/B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 394 366 368 -16 15,625,500 5,954,277,600 1,900 350.476 368 T/J 38,200 366 B 618,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 130 133 128 129 -1 26,509,800 3,452,585,700 1,261 122.857 130 J 2,039,800 129 T/B 13,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,930 1,930 1,930 -55 400 772,000 2 753.044 1,930 T/J 12,000 1,870 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 410 420 396 402 -8 13,563,800 5,472,460,000 784 103.077 402 T/J 106,100 400 B 5,500 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 860 J 1,900 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 1,271,200 1,111,267,000 252 800.398 885 T/J 31,600 880 B 100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 8,400 420,000 4 50.000 50 T/J 21,098,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 19,000 950,000 2 57.388 50 T/J 35,021,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 394 414 0 508,600 210,427,400 18 305.231 416 J 1,000 398 B 5,600 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 61 58 58 0 978,100 58,655,500 99 23.200 60 J 89,000 59 B 55,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 795 800 795 795 0 3,000 2,387,500 4 993.750 845 J 800 795 T/B 2,900 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 803,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 66,750,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 555 555 545 555 0 500 274,500 5 7,198.444 555 T/J 1,900 545 B 1,000 70 BAYU Bayu Buana Tbk --U9---2 1,070 1,060 1,000 1,035 -35 800 813,000 3 127.666 1,000 J 21,400 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,375 28,700 28,300 28,475 100 14,894,800 424,098,000,000 7,905 16,271.429 28,500 J 192,800 28,475 T/B 400,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 82 84 79 79 -3 198,800 16,132,700 54 63.200 79 T/J 91,800 78 B 50,000 73 BBKP Bank Bukopin Tbk. --M8---1 189 195 183 185 -4 29,604,700 5,571,344,600 1,829 54.881 186 J 238,800 185 T/B 1,413,000 74 BBLD Buana Finance Tbk. --U8---2 396 0 0 396 0 0 0 0 157.377 390 J 400 370 B 1,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,275 1,260 1,230 1,260 -15 8,000 9,940,500 29 91.304 1,260 T/J 7,500 1,205 B 4,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,700 4,550 4,580 -10 61,765,000 284,903,052,000 9,397 22.028 4,580 T/J 255,800 4,570 B 222,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,040 3,110 3,030 3,030 -10 134,014,700 409,748,226,000 15,578 3,462.857 3,040 J 127,500 3,030 T/B 1,692,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,192,400 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 146 148 142 147 1 3,828,000 554,294,900 422 122.500 147 T/J 307,500 145 B 2,400 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,240 1,295 1,240 1,245 5 163,030,500 206,640,957,500 14,636 162.391 1,250 J 450,400 1,245 T/B 120,200 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 242 286 238 238 -4 1,172,300 301,199,800 88 242.313 240 J 53,000 238 T/B 2,500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 161 155 156 -1 7,715,400 1,232,360,100 14,718 442.403 156 T/J 26,800 155 B 84,100 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 102,500 5,125,000 9 45.455 50 T/J 2,166,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,720 2,770 2,690 2,690 -30 1,880,000 5,095,056,000 494 1.519 2,720 J 8,500 2,690 T/B 133,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 228 222 222 0 461,700 103,447,000 103 65.294 224 J 18,700 222 T/B 176,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,100 1,105,000 4 217.306 50 T/J 744,518,400 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 695 700 695 695 0 1,900 1,326,500 4 463.333 700 J 13,900 695 T/B 1,300 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 268 230 230 -2 769,300 190,132,800 163 219.048 230 T/J 14,700 228 B 50,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 121 114 114 -3 16,404,300 1,917,839,900 743 67.059 115 J 167,900 114 T/B 284,900 91 BFIN BFI Finance Indonesia Tbk. --M8---1 284 290 280 282 -2 16,299,900 4,624,902,800 780 1,445.116 284 J 1,195,600 280 B 1,944,800 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 257,200 12,860,000 13 48.544 50 T/J 807,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 440 454 440 450 10 77,795,000 34,665,507,200 2,868 436.893 450 T/J 310,000 448 B 302,800 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 64,400 3,220,000 9 146.220 50 T/J 33,875,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 189 187 176 187 -2 7,500 1,341,600 16 18.700 187 T/J 1,800 177 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 1 12.286 50 T/J 274,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 950 965 945 945 -5 3,489,800 3,300,146,500 92 533.910 945 T/J 619,100 940 B 28,400 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 1 35.714 50 T/J 43,950,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 1,153,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,110 1,130 1,090 1,090 -20 956,800 1,059,159,000 355 16.769 1,095 J 800 1,090 T/B 95,500 101 BISI BISI International Tbk. --U1---1 825 830 815 825 0 174,400 143,618,500 59 412.500 825 T/J 10,200 820 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 775 760 760 0 2,595,300 1,987,806,000 616 126.667 765 J 144,000 760 T/B 95,900 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 500 500 0 2,862,700 1,445,393,000 953 116.279 505 J 139,600 500 T/B 7,015,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 59 50 59 9 42,400 2,255,900 13 49.167 59 T/J 54,000 50 B 2,700 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 73,000 3,650,000 140 3.455 50 T/J 255,381,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 69 67 68 -1 5,900 401,400 6 156.035 69 J 20,000 67 B 2,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,520,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,700 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 510 505 505 0 96,300 48,796,000 93 388.462 510 J 6,300 505 T/B 3,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 244 244 244 0 600 146,400 2 76.250 268 J 600 244 T/B 2,800 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 5,050 4,950 4,950 10 56,997,200 283,844,359,000 7,086 1,491.561 4,960 J 15,000 4,950 T/B 5,468,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 54 54 1 600 32,400 2 10.800 59 J 5,000 52 B 40,700 113 BMTR Global Mediacom Tbk. --M9K--1 190 193 185 185 -5 53,363,600 9,984,802,200 2,076 150.578 186 J 134,400 185 T/B 1,764,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 282 288 0 218,600 62,552,800 17 180.000 290 J 10,000 288 T/B 30,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 525,600 26,280,000 7 0.172 50 T/J 59,999,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 720 720 -15 2,187,400 1,589,930,500 386 5.316 725 J 700 720 T/B 18,200 117 BNII Bank Maybank Indonesia Tbk. --U8---1 160 163 161 161 1 196,800 31,763,800 46 1.918 161 T/J 700 160 B 458,600 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 32,297,700 41,014,119,000 177 13.828 1,270 T/J 676,200 1,265 B 7,617,900 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,415 1,390 1,395 0 59,049,000 82,833,350,500 3,108 1,354.369 1,400 J 15,000 1,395 T/B 1,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 180 160 160 -9 117,100 20,614,500 41 91.429 175 J 20,000 160 T/B 56,700 121 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 925 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 88 101 82 82 -6 114,664,500 10,435,885,400 7,715 20.500 83 J 76,200 82 T/B 2,664,800 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 124,400 1,185 B 371,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 76 80 71 78 2 20,000 1,541,700 22 78.000 79 J 19,100 77 B 5,000 126 BRAM Indo Kordsa Tbk. XDU4---1 6,175 6,150 5,900 6,150 -25 300 1,820,000 2 239.351 6,150 T/J 700 5,800 B 200 127 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 308 2 5,873,700 1,810,001,000 1,090 60.392 308 T/J 1,039,400 306 B 2,911,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 79,300 3,965,000 19 7.874 50 T/J 37,727,600 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,090 1,015 1,015 1,015 -75 5,700 5,785,500 3 761.555 1,015 T/J 16,800 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,200 1,155 1,160 -10 49,409,700 57,980,464,500 5,344 453.603 1,165 J 474,400 1,160 T/B 34,700 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 750 770 740 740 -10 16,589,100 12,420,263,500 2,348 144.955 745 J 71,300 740 T/B 1,295,600 132 BSIM Bank Sinarmas Tbk. --U8---1 500 545 494 545 45 60,800 32,832,700 15 371.712 545 T/J 18,600 510 B 200 133 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,440 1,470 1,440 1,455 15 112,100 162,810,500 88 74.615 1,455 T/J 2,900 1,450 B 30,500 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 500 25,000 1 383.083 50 T/J 7,607,300 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---2 186 200 173 190 4 535,400 96,260,400 110 634.539 190 T/J 50,700 184 B 200 138 BTPN Bank BTPN Tbk. --U8---1 2,130 2,160 2,140 2,160 30 66,200 142,146,000 43 418.149 2,160 T/J 46,700 2,150 B 200 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,230 3,180 3,180 20 6,667,700 21,351,064,000 3,376 326.154 3,180 T/J 351,900 3,170 B 212,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 86 0 571,800 48,630,600 45 46.610 86 T/J 196,000 85 B 32,200 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 870 760 760 -55 86,800 66,560,500 88 128.814 760 T/J 2,100 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 316 324 306 308 -8 99,912,600 31,583,086,800 5,607 30.119 308 T/J 3,383,800 306 B 1,050,100 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 133,000 6,650,000 29 2.902 50 T/J 1,603,444,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 57 56 57 2 15,600 889,000 10 43.846 57 T/J 4,000 56 B 600 145 BVIC Bank Victoria International Tbk. --U8---1 67 69 66 68 1 93,400 6,344,600 30 64.301 68 T/J 186,600 67 B 8,800 146 BWPT Eagle High Plantations Tbk. --U1---1 88 90 88 89 1 15,603,700 1,384,842,800 531 19.465 89 T/J 713,300 88 B 5,703,200 147 BYAN Bayan Resources Tbk. --U2---1 12,525 12,525 12,525 12,525 0 100 1,252,500 1 215.948 12,525 T/J 300 12,200 B 700 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 80,700 4,035,100 19 29.762 50 T/J 386,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 435,800 88,110,400 102 62.424 206 T/J 42,100 202 B 81,100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 190 J 900 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 322 308 320 10 10,947,100 3,452,254,600 1,573 310.680 320 T/J 104,800 318 B 546,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,031,400 101,570,000 22 28.571 50 T/J 27,209,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 384 400 384 400 16 50,200 20,076,800 2 730.767 430 J 50,000 364 B 1,200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 555 570 540 540 -15 5,589,400 3,082,161,500 759 154.286 545 J 56,400 540 T/B 1,500 155 CASS Cardig Aero Services Tbk. --U7---2 182 210 183 188 6 9,813,300 1,937,790,400 2,725 47.000 191 J 20,000 188 T/B 83,000 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 195 206 195 206 11 10,689,200 2,109,740,300 1,186 128.750 208 J 43,500 200 B 4,400 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 260 238 248 -4 906,500 223,559,600 187 99.200 250 J 164,700 248 T/B 76,400 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,980 2,000 1,970 1,995 15 83,100 165,558,500 52 412.190 1,995 T/J 15,900 1,990 B 3,500 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 83 80 81 2 4,268,200 347,238,500 125 518.400 82 J 266,100 81 T/B 4,366,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 206 190 206 11 1,061,100 212,107,100 35 16.120 206 T/J 120,600 191 B 100 161 CINT Chitose Internasional Tbk. --U5---2 256 254 248 254 -2 21,800 5,478,600 3 76.970 254 T/J 10,000 246 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 1,500 2,700,000 3 6,531.679 1,800 T/J 4,200 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 200 10,400 1 43.333 52 T/J 95,000 51 B 4,000 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,810 1,810 1,810 0 2,100 3,801,000 3 1,005.556 1,810 T/J 5,300 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 468 474 464 466 -2 6,334,600 2,967,071,600 639 2,026.087 466 T/J 81,700 464 B 308,700 167 CLPI Colorpak Indonesia Tbk. --U9---2 730 755 705 745 15 155,700 114,391,500 73 372.500 745 T/J 8,200 735 B 4,300 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 1,600 2,384,000 3 142.576 1,540 J 200 1,480 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 1 3.288 50 T/J 98,422,000 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---2 256 260 242 260 4 1,400 347,000 4 472.727 260 T/J 400 258 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 0 0 840 0 0 0 0 424.242 800 J 500 785 B 200 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 900 45,000 2 38.462 50 T/J 10,082,900 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,750 5,575 5,575 50 10,074,500 56,905,725,000 4,393 25,390.536 5,575 T/J 504,900 5,550 B 127,400 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 1 40.000 50 T/J 11,253,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 134,528,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 380 J 3,500 346 B 12,300 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 856,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 206 J 35,500 204 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 226 242 226 234 8 2,641,600 620,469,800 360 187.200 234 T/J 16,000 232 B 6,000 182 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-1 615 640 605 610 -5 30,521,600 18,913,565,000 2,519 136.576 615 J 1,289,600 610 T/B 271,500 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 500 25,000 2 2.105 50 T/J 105,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 108 115 105 107 -1 48,087,200 5,287,353,000 3,324 104.902 108 J 72,300 107 T/B 104,300 186 DART Duta Anggada Realty Tbk. --U6---1 248 280 280 280 32 100 28,000 1 51.762 276 J 100 246 B 1,500 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 12,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 93 95 91 92 -1 3,059,700 283,188,100 277 61.333 93 J 206,600 92 T/B 102,600 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,800 1,800 -20 16,400 29,687,000 13 3,612.862 1,800 T/J 2,400 1,795 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 3 16.496 50 T/J 246,704,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 358 334 334 334 -24 700 233,800 1 290.435 346 J 110,100 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 14,105,000 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 1,200 194 DILD Intiland Development Tbk. --U6---1 190 191 185 188 -2 883,000 165,270,600 129 32.760 188 T/J 24,100 186 B 50,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,720 1,810 1,720 1,725 5 1,736,000 3,076,290,500 637 58.475 1,725 T/J 708,900 1,720 B 11,700 196 DKFT Central Omega Resources Tbk. --M2---2 94 100 95 98 4 8,369,400 818,311,900 558 251.734 99 J 326,400 98 T/B 58,700 197 DLTA Delta Djakarta Tbk. --U5---1 4,830 5,100 4,800 5,100 270 23,000 116,086,000 21 30,485.982 5,100 T/J 32,400 4,890 B 200 198 DMAS Puradelta Lestari Tbk. --M6K--1 173 176 172 172 -1 18,381,100 3,198,186,300 934 81.905 173 J 489,400 172 T/B 1,762,400 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 196 214 195 197 1 48,520,400 9,852,553,100 2,952 85.652 197 T/J 453,400 196 B 710,800 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 935 940 0 14,600 13,704,000 29 102.732 940 T/J 4,300 930 B 8,700 201 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 171 J 100 170 B 35,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,500 3,260 3,500 240 341,300 1,190,830,000 32 3,074.518 3,500 T/J 61,500 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 134 136 0 6,722,500 914,806,900 450 184.122 136 T/J 149,600 135 B 372,900 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 240 240 240 14 1,200 288,000 2 77.978 256 J 100 250 B 7,900 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 79 79 74 78 -1 4,700 365,900 3 14.182 75 J 2,400 74 B 27,400 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 74 69 70 -4 2,487,000 172,990,700 300 39.838 70 T/J 64,100 69 B 10,900 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 366 362 358 360 -6 400,400 144,413,600 46 97.297 360 T/J 416,800 358 B 27,900 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 19,925 19,425 19,425 -750 400 7,845,000 4 1,295.000 19,425 T/J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 500 515 496 505 5 1,505,600 755,750,000 325 100.000 505 T/J 178,700 500 B 10,200 210 DUTI Duta Pertiwi Tbk --U6---2 5,125 0 0 5,125 0 0 0 0 515.438 4,770 J 2,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,180 -10 15,200 33,180,000 16 802.440 2,180 T/J 2,300 2,170 B 3,600 212 DWGL Dwi Guna Laksana Tbk. --U9---2 256 258 242 258 2 14,900 3,737,800 10 172.000 250 J 5,500 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 51 0 470,800 24,010,600 18 14.571 51 T/J 953,000 50 B 2,538,200 214 EAST Eastparc Hotel Tbk. --M9---2 63 65 59 64 1 5,423,400 338,485,300 251 48.120 65 J 171,400 63 B 303,100 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 690 700 0 13,300 9,297,000 9 17.284 700 T/J 89,800 660 B 1,000 216 EKAD Ekadharma International Tbk. --U3---1 1,035 1,040 1,035 1,035 0 253,500 262,574,500 124 2,627.437 1,035 T/J 153,500 1,030 B 19,600 217 ELSA Elnusa Tbk. --M2K--1 220 228 218 220 0 27,969,100 6,193,979,600 1,617 55.000 220 T/J 756,400 218 B 2,349,200 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 650,009,900 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 200 J 500 188 B 5,000 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 1,000 4,900,000 1 680.556 4,900 T/J 505,700 4,580 B 600 221 ENRG Energi Mega Persada Tbk. --U2---2 51 53 51 52 1 9,070,100 471,849,900 210 4.335 53 J 6,573,800 52 T/B 154,400 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 88 89 86 86 -2 27,351,400 2,371,063,500 1,038 23.243 86 T/J 1,275,400 85 B 8,624,700 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,850 1,850 0 4,600 8,559,000 5 1,294.349 1,890 J 200 1,850 T/B 26,500 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,215 1,260 1,220 1,255 40 14,871,800 18,502,985,500 3,136 125.500 1,255 T/J 1,636,600 1,250 B 27,400 225 ERTX Eratex Djaja Tbk. --U4---2 136 142 142 142 6 200 28,400 1 60.269 135 J 200 127 B 400 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 169 162 162 -3 280,800 45,854,700 51 99.387 165 J 5,000 162 T/B 79,700 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 158 153 154 -2 670,200 103,473,100 83 286.720 154 T/J 400 153 B 15,700 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 94 89 93 -1 222,100 20,485,800 53 77.500 93 T/J 1,900 92 B 3,000 229 ESTI Ever Shine Tex Tbk. --U4---1 51 52 51 51 0 1,800 93,100 5 20.481 51 T/J 56,500 50 B 4,700 230 ETWA Eterindo Wahanatama Tbk --U3---1 71 78 78 78 7 40,000 3,120,000 7 6.424 78 T/J 293,600 77 B 40,000 231 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,820 2,730 2,770 0 9,112,600 25,217,801,000 2,864 140.580 2,770 T/J 627,100 2,760 B 300 232 FAST Fast Food Indonesia Tbk. --U9---2 945 945 925 935 -10 29,100 27,004,000 32 2,940.899 935 T/J 2,000 930 B 57,300 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 7,150 7,150 0 500 3,575,000 4 1,638.555 7,200 J 1,000 7,000 B 500 234 FILM MD Pictures Tbk. --U9---1 172 174 171 171 -1 198,500 34,087,100 66 81.429 171 T/J 14,000 170 B 83,000 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 115 111 112 0 3,801,400 427,173,800 1,171 22.400 113 J 119,700 112 T/B 1,137,300 237 FISH FKS Multi Agro Tbk. --U9---2 2,790 0 0 2,790 0 0 0 0 2,232.000 2,800 J 2,400 2,650 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 51 51 -3 206,400 10,671,200 50 50.000 51 T/J 900 0 B 0 239 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---2 120 140 112 140 20 5,476,500 666,043,900 520 103.704 140 T/J 854,300 139 B 200 241 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 93 J 400 75 B 2,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,000 100,000 2 22.727 50 T/J 4,473,900 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 92 95 90 93 1 727,900 66,922,300 59 28.209 93 T/J 43,100 91 B 14,000 244 FREN Smartfren Telecom Tbk. --U7---1 99 101 96 97 -2 73,152,800 7,154,681,400 2,831 5.389 98 J 1,685,900 97 T/B 263,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 106 103 106 0 10,800 1,144,200 7 96.364 106 T/J 16,000 103 B 700 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 500 25,000 1 47.619 50 T/J 5,539,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 64 59 60 -1 2,562,500 157,141,600 294 37.500 61 J 52,700 60 T/B 16,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,400 1,400 0 118,300 165,620,000 3 1,120.000 1,500 J 1,000 1,400 T/B 1,100 249 GEMA Gema Grahasarana Tbk. --U9---2 362 362 350 362 0 25,100 9,085,000 3 804.444 362 T/J 25,400 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 46,850 47,625 46,850 47,175 325 815,100 38,497,315,000 2,370 1,840.976 47,200 J 9,800 47,175 T/B 6,600 252 GGRP Gunung Raja Paksi Tbk. --U3---2 284 300 274 274 -10 700 204,600 4 32.619 292 J 8,000 274 T/B 200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,590 1,985 1,590 1,975 385 13,100 21,045,500 7 168.803 1,975 T/J 28,000 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 252 260 244 246 -6 48,370,800 12,192,506,400 3,215 33.069 248 J 191,500 246 T/B 762,900 255 GJTL Gajah Tunggal Tbk. --M4---1 376 386 376 384 8 2,413,500 919,823,400 263 75.389 384 T/J 78,600 382 B 100 256 GLOB Global Teleshop Tbk. --U9---2 146 158 144 148 2 4,300 633,700 11 12.870 158 J 100 148 T/B 2,500 257 GLVA Galva Technologies Tbk. --U9---2 324 330 312 330 6 85,400 27,578,800 16 146.018 330 T/J 184,900 312 B 7,300 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 83 83 0 1,355,200 113,518,400 168 20.750 84 J 55,600 83 T/B 706,100 259 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---2 224 210 210 210 -14 200 42,000 2 124.260 210 T/J 7,000 0 B 0 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,295 1,305 1,290 1,300 5 221,700 287,936,500 146 101.167 1,300 T/J 2,500 1,290 B 500 263 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 51 51 -1 1,676,700 88,589,600 170 21.999 52 J 71,400 51 T/B 1,922,100 264 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---2 115 125 115 125 10 7,600 941,000 5 10.056 123 J 4,200 108 B 300 266 GTBO Garda Tujuh Buana Tbk --U2---2 77 82 78 82 5 200 16,000 2 71.304 81 J 100 80 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 89 89 0 19,100 1,702,700 6 35.600 89 T/J 58,300 88 B 31,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 14,931,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,541,200 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 139 139 139 -10 3,800 528,200 6 78.198 140 J 30,000 139 T/B 3,200 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 590 630 550 555 -35 6,100 3,452,000 14 105.714 550 J 1,000,300 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 3,110 3,160 3,010 3,050 -60 475,200 1,441,787,000 203 82.432 3,110 J 200 3,050 T/B 700 274 HELI Jaya Trishindo Tbk. --U7---2 274 276 260 260 -14 121,900 33,018,200 26 236.364 276 J 218,000 256 B 600 275 HERO Hero Supermarket Tbk. --U9---1 860 880 820 860 0 101,400 85,203,500 75 1,795.107 860 T/J 1,900 835 B 200 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,190 3,130 3,170 40 1,376,400 4,354,817,000 67 970.428 3,180 J 200 3,170 T/B 48,400 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 484 520 0 8,100 4,203,800 5 800.000 520 T/J 2,400 500 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 78 87 79 84 6 166,689,400 13,910,973,800 6,589 36.522 84 T/J 5,294,400 83 B 873,100 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,655 1,680 1,645 1,645 -10 18,749,800 31,079,837,000 4,451 8,211.861 1,650 J 149,800 1,645 T/B 717,400 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 660 5 15,894,400 10,461,907,000 653 212.903 660 T/J 523,200 655 B 46,800 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 51,500 2,575,000 6 27.027 50 T/J 823,500 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 95 100 90 90 -5 12,942,700 1,182,158,600 1,202 85.714 91 J 287,700 90 T/B 66,700 284 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 212 212 -12 591,400 128,919,000 89 70.667 218 J 2,000 212 T/B 22,300 285 HRUM Harum Energy Tbk. --M2K--1 1,190 1,190 1,170 1,190 0 190,600 225,308,500 172 22.885 1,195 J 300 1,190 T/B 3,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 72,219,300 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,000 280 B 1,000 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,500 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,400 9,500 9,350 9,350 -50 13,922,700 130,898,487,500 5,770 346.617 9,350 T/J 80,800 9,325 B 62,300 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 57 57 0 23,000 1,311,000 6 109.413 59 J 36,500 56 B 3,600 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 216 220 202 202 -14 203,900 41,413,200 66 15.781 202 T/J 1,110,000 0 B 0 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 175 164 163 163 -12 7,585,000 1,236,373,200 644 155.238 163 T/J 2,760,400 0 B 0 293 IFSH Ifishdeco Tbk. --U2---2 400 440 400 420 20 9,200 3,736,800 21 95.455 420 T/J 12,900 382 B 1,000 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 266 256 256 0 2,900 748,400 6 167.320 264 J 14,500 256 T/B 10,700 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 6,113,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 482 500 482 498 16 4,651,400 2,294,368,400 1,130 415.000 500 J 122,000 498 T/B 10,000 298 IKBI Sumi Indo Kabel Tbk. --U4---2 240 240 224 226 -14 1,800 414,000 8 20.496 238 J 2,000 226 T/B 300 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 700 725 655 655 -45 10,122,800 6,912,477,000 1,855 87.934 660 J 22,500 655 T/B 1,029,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 286 262 268 -12 19,010,000 5,217,265,000 1,970 53.600 270 J 100,400 268 T/B 464,300 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,230 1,245 1,230 1,240 10 663,300 819,716,500 84 326.316 1,245 J 47,500 1,240 T/B 10,400 302 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 980 985 -10 1,042,100 1,029,344,000 484 394.000 990 J 21,200 985 T/B 97,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 358 354 334 334 -24 19,000 6,374,400 21 121.942 350 J 300 334 T/B 1,400 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,204,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 354 350 340 344 -10 31,500 10,829,200 11 37.206 350 J 1,000 344 T/B 900 306 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,840 2,790 2,800 0 8,641,200 24,261,554,000 1,853 1,142.857 2,810 J 48,400 2,800 T/B 659,500 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,800 6,525 6,525 -225 13,636,700 89,983,360,000 6,160 1,116.931 6,575 J 45,600 6,525 T/B 441,400 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 114 116 108 109 -5 227,200 25,140,900 56 99.091 113 J 20,000 108 B 5,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,190 2,200 0 2,200 4,857,000 14 296.300 2,200 T/J 2,300 2,190 B 400 310 INDS Indospring Tbk. --M4---1 1,940 1,985 1,935 1,985 45 7,000 13,640,000 5 186.094 2,100 J 600 1,935 B 5,100 311 INDX Tanah Laut Tbk --U9---2 51 51 50 50 -1 12,900 646,700 12 4.000 51 J 43,000 50 T/B 300 312 INDY Indika Energy Tbk. --M2K--1 660 675 655 670 10 3,920,700 2,607,776,000 641 22.712 670 T/J 375,600 665 B 24,200 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 6,125 5,650 5,975 425 16,464,100 98,535,042,500 7,832 307.883 6,000 J 474,600 5,975 T/B 3,600 314 INOV Inocycle Technology Group Tbk. --M3---2 272 300 260 300 28 1,431,200 407,753,800 55 120.000 300 T/J 327,400 298 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 60,200 3,010,100 5 0.286 50 T/J 970,100 0 B 0 316 INPP Indonesian Paradise Property Tbk. XDU9---2 665 650 650 650 -15 2,100 1,365,000 12 619.048 650 T/J 300 640 B 200 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,750 1,740 1,740 -10 800 1,393,000 3 630.435 1,735 J 1,000 1,630 B 200 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 7,300 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 13,100 266 B 4,400 320 INTD Inter Delta Tbk --U9---2 163 171 152 167 4 39,000 5,948,000 14 51.431 167 T/J 19,300 152 B 100 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,775 12,200 11,700 11,800 25 4,244,800 50,475,085,000 3,312 472.000 11,800 T/J 342,100 11,775 B 33,300 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 480 488 448 450 -30 10,706,200 4,926,930,600 5,066 27.439 452 J 19,500 450 T/B 1,200 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 206 197 202 0 263,200 53,091,000 30 53.158 200 J 100 198 B 21,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 73 70 72 1 524,200 37,129,100 33 34.286 72 T/J 500 71 B 9,200 325 IPTV MNC Vision Networks Tbk. --U9---1 378 380 366 376 -2 44,587,800 16,831,706,800 14,437 156.667 376 T/J 417,800 374 B 151,400 326 IRRA Itama Ranoraya Tbk. --U9---2 545 580 545 580 35 5,911,000 3,295,253,500 826 155.080 580 T/J 125,900 575 B 68,400 327 ISAT Indosat Tbk. --M7K--1 2,380 2,430 2,340 2,350 -30 4,174,600 9,888,785,000 1,706 167.857 2,360 J 25,000 2,350 T/B 191,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 129 124 124 -2 1,281,700 160,510,500 175 42.034 125 J 50,000 124 T/B 259,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,540 1,590 1,435 1,440 -100 637,000 936,726,000 686 654.545 1,440 T/J 21,900 1,435 B 33,100 330 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 7,225 7,325 7,100 7,100 -125 4,574,900 32,752,010,000 3,501 50.714 7,125 J 22,800 7,100 T/B 156,300 332 JAST Jasnita Telekomindo Tbk. --U7---2 112 116 109 112 0 71,363,000 8,029,318,200 1,452 45.528 112 T/J 65,300 111 B 18,100 333 JAWA Jaya Agra Wattie Tbk. --U1---1 73 69 68 68 -5 8,200 561,800 6 13.600 69 J 10,800 68 T/B 1,200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 73 92 71 88 15 4,774,900 403,823,000 586 30.556 88 T/J 86,400 87 B 8,800 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 4,200 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 143,369,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 695 525 530 -30 20,400 11,675,500 22 300.641 625 J 300 530 T/B 13,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 372 J 12,500 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---2 182 197 175 197 15 1,100 201,200 8 140.714 197 T/J 11,500 179 B 100 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,240 1,180 1,185 0 37,816,900 45,530,930,500 5,108 323.948 1,190 J 83,300 1,185 T/B 1,210,100 342 JRPT Jaya Real Property Tbk. --M6K--1 408 410 406 408 0 1,823,800 743,766,800 278 392.308 410 J 62,700 408 T/B 96,500 343 JSKY Sky Energy Indonesia Tbk. --U4---1 94 94 88 88 -6 31,961,700 2,850,055,000 1,933 44.000 88 T/J 8,454,400 0 B 0 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,550 4,400 4,400 0 7,558,900 33,727,557,000 3,721 259.464 4,410 J 22,400 4,400 T/B 295,500 345 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---2 790 795 780 780 -10 181,700 143,429,500 34 1,733.333 790 J 5,500 780 T/B 12,500 347 KAEF Kimia Farma Tbk. --M5---1 1,125 1,145 1,120 1,120 -5 1,863,500 2,104,141,500 559 1,120.000 1,125 J 600 1,120 T/B 237,600 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 57 50 50 0 591,600 30,242,800 73 8.464 51 J 10,500 50 T/B 400 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 722,800 36,140,000 30 33.333 50 T/J 160,800 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 376 396 376 392 16 41,854,600 16,127,759,600 6,631 392.000 394 J 434,500 392 T/B 144,500 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 394 394 -4 6,844,700 2,720,729,800 199 47.874 396 J 1,800 394 T/B 420,300 352 KBLM Kabelindo Murni Tbk. XDU4---2 236 236 220 224 -12 1,938,800 433,636,600 220 7.467 226 J 20,000 224 T/B 111,800 353 KBLV First Media Tbk. --U9---2 364 370 340 370 6 2,200 751,000 4 98.420 370 T/J 5,800 340 B 300 354 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---2 720 740 710 740 20 12,700 9,391,500 8 185.000 740 T/J 200 730 B 1,600 356 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 1,945,500 671,391,200 84 87.879 348 T/J 24,900 340 B 9,800 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 885 865 880 20 289,400 252,537,500 81 117.333 880 T/J 46,000 870 B 1,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 604,600 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 182 188 186 187 5 8,100 1,509,200 12 39.701 187 T/J 500 186 B 46,400 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 149 138 144 5 2,396,900 345,210,500 206 4.996 145 J 80,000 144 T/B 4,444,400 361 KINO Kino Indonesia Tbk. --M5---1 3,400 3,450 3,390 3,450 50 1,779,200 6,105,192,000 345 90.789 3,450 T/J 2,100 3,440 B 37,000 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 0 0 224 0 0 0 0 74.667 224 J 1,000 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 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 218 214 204 204 -14 26,300 5,369,000 19 715.789 204 T/J 1,499,500 0 B 0 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,480 1,435 1,460 20 39,455,800 57,714,040,500 3,821 14,239.735 1,460 T/J 493,300 1,455 B 575,000 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 14,800 3,522,400 3 51.965 274 J 8,700 238 T/B 5,200 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 107 85 93 3 8,148,600 808,518,900 1,639 23.250 93 T/J 800 92 B 119,000 368 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---2 550 550 550 550 0 100 55,000 1 115.789 540 J 1,000 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 505 510 500 510 5 32,800 16,664,500 23 129.114 510 T/J 600 500 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 650 665 640 650 0 7,973,300 5,190,379,000 557 325.000 655 J 10,000 650 T/B 49,300 372 KPAL Steadfast Marine Tbk. --U4---1 74 75 70 71 -3 3,082,400 220,901,900 323 61.739 72 J 106,400 71 T/B 54,500 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 21,200 1,060,000 7 29.762 50 T/J 823,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 112 114 111 112 0 5,648,900 634,814,000 8,835 241.000 112 T/J 1,186,700 111 B 500,000 375 KRAH Grand Kartech Tbk. --U4---2 500 0 0 500 0 0 0 0 181.818 466 J 18,900 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 292 274 276 -2 34,916,600 9,883,204,000 3,991 34.313 276 T/J 746,400 274 B 1,034,700 377 KREN Kresna Graha Investama Tbk. --U9---1 142 156 142 155 13 298,056,100 45,131,019,500 9,981 1,612.568 156 J 4,687,700 155 T/B 1,249,600 378 LAND Trimitra Propertindo Tbk. --U6---2 222 246 208 214 -8 136,500 31,539,200 16 54.872 238 J 1,100 214 T/B 9,900 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,161,600 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---2 366 0 0 366 0 0 0 0 175.962 362 J 3,700 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 74,900 3,745,000 7 7.806 50 T/J 31,877,200 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,500 7,650 6,975 7,650 150 53,000 394,030,000 60 126.446 7,650 T/J 73,000 7,050 B 2,000 384 LINK Link Net Tbk. XDM9---1 2,290 2,330 2,250 2,250 -40 2,522,400 5,712,032,000 1,091 140.625 2,260 J 2,600 2,250 T/B 88,700 385 LION Lion Metal Works Tbk. --U3---1 288 320 286 320 32 17,200 5,296,200 25 200.415 320 T/J 4,000 298 B 200 386 LMAS Limas Indonesia Makmur Tbk --U9---2 71 75 67 67 -4 15,323,400 1,046,855,700 842 21.057 68 J 61,000 67 T/B 441,500 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 0 0 82 0 0 0 0 11.965 82 J 1,400 78 B 3,000 388 LMSH Lionmesh Prima Tbk. --U3---2 262 318 264 302 40 5,500 1,537,400 8 41.944 264 J 1,700 262 B 1,000 389 LPCK Lippo Cikarang Tbk --U6---1 855 900 840 855 0 1,312,400 1,127,390,000 331 96.398 855 T/J 1,000 850 B 17,000 390 LPGI Lippo General Insurance Tbk. --U8---1 3,940 3,850 3,800 3,800 -140 46,900 179,935,000 17 170.787 3,800 T/J 18,900 3,700 B 100 391 LPIN Multi Prima Sejahtera Tbk --U4---2 254 252 238 238 -16 78,200 18,828,400 21 108.561 238 T/J 140,400 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 171 174 168 171 0 18,317,900 3,113,814,600 865 55.219 171 T/J 2,062,200 169 B 174,500 393 LPLI Star Pacific Tbk --U9---2 74 79 76 76 2 10,500 828,300 8 2.345 78 J 12,600 74 B 200 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,630 1,590 1,615 35 13,663,800 22,026,245,000 3,200 36.596 1,615 T/J 39,400 1,610 B 109,800 395 LPPS Lippo Securities Tbk. --U8---2 84 83 79 83 -1 27,800 2,216,500 14 5.638 83 T/J 26,000 82 B 10,000 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 130 122 122 122 -8 100 12,200 1 13.556 145 J 1,400 123 B 3,300 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 810 830 810 830 20 11,082,700 9,121,490,500 1,213 214.194 830 T/J 2,048,300 825 B 15,100 398 LTLS Lautan Luas Tbk. XDU9---1 452 450 442 450 -2 141,300 63,522,200 29 159.073 450 T/J 10,600 448 B 100 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 314 328 308 318 4 345,000 109,508,400 180 111.189 318 T/J 44,000 310 B 10,300 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 41,403,000 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 565 590 570 585 20 11,094,200 6,450,420,000 1,140 332.386 585 T/J 198,200 580 B 26,700 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 7,100 355,000 3 6.835 50 T/J 429,926,600 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 2,520 2,570 2,520 2,530 10 1,549,100 3,921,120,000 378 120.476 2,530 T/J 1,539,000 2,520 B 50,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,600 1,600 1,600 -5 100 160,000 1 95.238 1,550 J 2,000 1,530 B 1,700 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 770 780 0 16,326,600 12,727,609,500 2,406 1,251.705 785 J 1,128,900 780 T/B 604,300 408 MARI Mahaka Radio Integra Tbk. --M9---2 73 96 68 68 -5 83,477,500 6,781,126,600 6,461 90.667 69 J 114,200 68 T/B 590,600 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 470 454 470 12 7,085,600 3,275,950,200 619 940.000 472 J 129,800 470 T/B 37,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 580 580 575 580 0 3,900 2,261,000 8 412.400 585 J 200 580 T/B 1,600 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 900 6,050 B 200 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,650 1,675 1,615 1,625 -25 82,600 134,441,000 48 125.000 1,645 J 100 1,625 T/B 9,200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 326 318 318 -2 448,500 143,819,000 99 19.875 322 J 50,300 318 T/B 168,900 414 MBTO Martina Berto Tbk. --U5---1 62 69 58 63 1 27,400 1,775,600 24 8.514 65 J 500 62 B 500 415 MCAS M Cash Integrasi Tbk. --U9---2 1,550 1,670 1,580 1,625 75 7,763,500 12,597,122,500 1,701 117.329 1,635 J 32,800 1,625 T/B 4,600 416 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 141 136 138 1 10,950,500 1,524,685,900 496 123.776 138 T/J 638,600 137 B 2,390,400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,049,300 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,380 1,355 1,365 10 34,854,800 47,551,783,500 2,475 355.940 1,365 T/J 543,600 1,360 B 33,900 419 MDKI Emdeki Utama Tbk. --U3---2 137 138 137 138 1 49,300 6,756,300 20 32.295 138 T/J 5,000 137 B 7,600 420 MDLN Modernland Realty Tbk. --M6---1 66 68 62 62 -4 135,008,100 8,596,690,200 1,929 18.400 62 T/J 8,369,000 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 91,256,300 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 454 464 452 452 -2 30,222,500 13,854,438,400 2,742 796.097 454 J 77,600 452 T/B 561,200 423 MEGA Bank Mega Tbk. --U8---1 6,250 6,550 6,275 6,550 300 163,400 1,066,272,500 35 4,774.470 6,600 J 20,000 6,300 B 200 424 MERK Merck Tbk. --U5---2 2,750 2,760 2,740 2,750 0 5,500 15,136,000 25 7,250.771 2,760 J 2,500 2,750 T/B 16,900 425 META Nusantara Infrastructure Tbk. --U7---1 112 111 105 105 -7 689,000 73,011,600 45 31.811 105 T/J 373,000 0 B 0 426 MFIN Mandala Multifinance Tbk. --U8---2 870 870 835 865 -5 28,000 24,165,500 10 887.179 865 T/J 110,300 810 B 9,800 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 560 560 525 545 -15 95,300 51,842,500 42 272.500 550 J 17,100 545 T/B 15,000 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 685 700 680 690 5 2,270,500 1,576,866,500 178 306.667 690 T/J 106,200 685 B 22,000 430 MICE Multi Indocitra Tbk. --U9---2 310 302 294 294 -16 41,100 12,087,800 19 60.000 294 T/J 7,400 292 B 17,400 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,410 J 200 1,405 B 700,400 432 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,290 2,330 2,210 2,270 -20 4,169,900 9,516,510,000 1,479 133.649 2,280 J 5,200 2,270 T/B 27,700 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 1 238.095 50 T/J 1,700,700 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 3,658,800 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100,500 5,025,000 4 125.000 50 T/J 13,808,100 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,100 10,025 10,025 0 16,500 165,872,500 38 63,853.503 10,100 J 100 10,000 B 5,700 439 MLIA Mulia Industrindo Tbk --U3---2 535 545 525 535 0 4,850,900 2,600,885,000 247 89.353 540 J 104,600 535 T/B 57,000 440 MLPL Multipolar Tbk. --M9---1 54 54 52 53 -1 2,601,100 137,106,400 165 6.079 53 T/J 154,900 52 B 1,834,200 441 MLPT Multipolar Technology Tbk. --U9---1 670 625 625 625 -45 266,000 166,250,000 126 130.208 625 T/J 591,400 0 B 0 442 MMLP Mega Manunggal Property Tbk. --M6---2 195 200 183 188 -7 839,000 158,441,000 84 32.137 188 T/J 46,200 185 B 18,700 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 945 900 905 -20 76,240,400 69,778,313,000 9,227 100.556 910 J 1,588,800 905 T/B 3,921,400 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 1,010 1,010 1,010 -15 3,400 3,434,000 1 174.138 1,015 J 5,000 970 B 3,000 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 482 520 484 488 6 5,885,500 2,949,173,500 1,494 32.533 494 J 28,700 488 T/B 9,400 446 MPOW Megapower Makmur Tbk. --U7---2 57 58 54 55 -2 261,000 14,329,700 54 27.500 55 T/J 30,600 54 B 33,800 447 MPPA Matahari Putra Prima Tbk. --U9---1 117 123 117 117 0 3,219,600 383,299,700 246 49.191 121 J 5,100 117 T/B 103,200 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 820 J 2,300 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 129 129 121 128 -1 69,700 8,703,900 20 19.692 128 T/J 16,800 125 B 4,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 3,300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---1 256 268 242 256 0 1,389,300 347,291,000 189 51.200 256 T/J 41,100 250 B 800 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 970 1,000 0 300 297,000 3 65.789 1,000 T/J 69,400 995 B 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,345 1,295 1,295 -35 481,600 632,680,000 313 2,331.317 1,300 J 7,200 1,295 T/B 1,600 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 77,065,800 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 420 420 400 404 -16 236,900 96,618,000 18 169.854 420 J 6,500 404 T/B 17,100 456 MTPS Meta Epsi Tbk. --U7---2 135 140 138 138 3 900 124,400 2 43.125 138 T/J 9,800 135 B 200 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 220 0 0 220 0 0 0 0 56.374 218 J 300 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 50 -1 1,300 66,000 9 50.000 51 J 700 0 B 0 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 995 1,015 0 151,200 153,165,000 38 120.894 1,015 T/J 461,900 1,005 B 10,000 461 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,280 2,240 2,260 0 1,952,800 4,409,107,000 863 11,305.653 2,260 T/J 708,400 2,250 B 19,800 462 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 50 B 10,000 465 NASA Ayana Land International Tbk. --U9---2 170 165 159 160 -10 1,700 275,200 12 155.340 160 T/J 3,700 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 296 304 278 288 -8 1,147,500 327,368,800 469 279.612 294 J 17,300 288 T/B 10,700 467 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 138 139 135 139 1 10,100 1,402,400 11 82.738 139 T/J 2,100 136 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,800 1,890 1,755 1,890 90 154,400 288,256,500 47 102.162 1,890 T/J 72,000 1,805 B 16,500 469 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 326 J 10,000 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 492 476 480 -2 685,400 331,856,400 249 147.692 484 J 7,200 478 B 13,500 471 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---2 145 154 146 150 5 805,200 120,537,100 9 142.857 150 T/J 10,000 137 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 740 750 735 735 -5 96,100 71,854,500 19 890.650 745 J 209,900 735 T/B 3,100 474 NOBU Bank Nationalnobu Tbk. --U8---1 790 790 790 790 0 1,900 1,501,000 3 210.667 780 J 700 735 B 1,300 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 361,600 126,407,400 27 40.941 348 T/J 77,700 346 B 81,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 92,051,300 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 226 212 212 212 -14 33,100 7,017,200 14 96.364 212 T/J 6,600 0 B 0 478 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 386 J 600 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 183 J 500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 87 83 85 0 3,861,500 328,212,900 133 212.665 85 T/J 53,000 84 B 31,300 481 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 5,500 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 111 118 110 118 7 3,300,800 376,738,700 417 87.407 118 T/J 483,800 117 B 3,000 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,520,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 195 192 191 191 -4 1,700 324,800 4 52.204 191 T/J 500 190 B 29,700 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 79 83 76 78 -1 7,094,400 567,729,600 483 78.000 79 J 254,600 78 T/B 7,000 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 58 59 57 59 1 12,800 751,200 10 54.630 60 J 900 57 B 8,000 487 PANR Panorama Sentrawisata Tbk. --U9---1 93 101 91 101 8 5,286,800 519,808,000 366 60.599 101 T/J 281,200 100 B 289,800 488 PANS Panin Sekuritas Tbk. --U8---1 935 1,020 960 1,015 80 1,768,800 1,746,394,500 620 738.182 1,015 T/J 131,300 1,010 B 3,900 489 PBID Panca Budi Idaman Tbk. XDU3---1 860 870 845 865 5 37,500 32,075,500 29 101.765 865 T/J 7,400 845 B 6,400 490 PBRX Pan Brothers Tbk. --M4---1 272 282 272 280 8 282,100 78,167,400 36 495.575 286 J 13,400 280 T/B 138,900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 680 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 5,100 202 B 600 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 428 408 408 408 -20 100 40,800 1 204.000 418 J 100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 115 119 108 112 -3 2,000 225,600 6 241.974 119 J 400 111 B 25,200 495 PEHA Phapros Tbk. --U5---1 1,285 1,330 1,285 1,310 25 324,000 421,864,000 203 109.349 1,310 T/J 47,400 1,305 B 26,100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,150 1,185 1,135 1,135 -15 280,957,000 325,385,896,500 14,353 378.333 1,140 J 130,200 1,135 T/B 4,007,700 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 79 86 73 78 -1 34,600 2,674,600 19 97.500 78 T/J 49,500 75 B 100 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 220 200 220 20 60,200 13,240,000 3 293.333 220 T/J 12,500 190 B 300 499 PICO Pelangi Indah Canindo Tbk --U3---2 244 240 228 228 -16 1,064,600 244,198,800 171 35.077 228 T/J 75,800 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 156,700 81,941,500 30 103.415 530 T/J 2,700 525 B 2,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 16,000 800,000 3 12.500 50 T/J 829,700 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 2,330 2,330 2,330 2,330 0 100 233,000 1 966.845 2,440 J 200 2,340 B 35,000 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 121 126 126 126 5 100 12,600 1 100.800 126 T/J 1,000 121 B 1,100,300 505 PNBN Bank Pan Indonesia Tbk --M8K--1 795 815 795 815 20 5,456,800 4,421,027,500 407 1,356.976 815 T/J 1,282,800 800 B 9,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 22,500 1,125,000 27 50.000 50 T/J 6,153,600 0 B 0 507 PNIN Paninvest Tbk. --U8---1 760 760 750 750 -10 563,500 425,927,000 64 797.533 760 J 3,600 750 T/B 2,300 508 PNLF Panin Financial Tbk. --M8K--1 186 189 184 184 -2 25,095,200 4,669,524,300 1,064 198.876 184 T/J 704,600 183 B 597,400 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 510 J 300 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 52 59 51 53 1 30,800 1,641,600 11 39.259 53 T/J 16,300 51 B 172,500 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,160 1,220 1,160 1,215 55 9,400 11,215,500 20 74.312 1,220 J 28,900 1,170 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,075 6,175 5,850 5,900 -175 36,400 216,462,500 134 959.350 5,900 T/J 2,000 5,850 B 200 513 POLU Golden Flower Tbk. --U4---2 900 950 840 840 -60 5,000 4,281,000 10 291.667 850 J 100 840 T/B 100 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 20,000 1,000,000 1 0.429 50 T/J 1,118,000 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 0 J 0 440 B 100 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,400 270,000 3 33.333 50 T/J 16,435,200 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 605 585 585 -10 1,672,300 987,846,000 307 39.000 590 J 108,100 585 T/B 147,800 519 PPRE PP Presisi Tbk. --U7---1 194 199 190 190 -4 15,208,200 2,967,712,800 2,451 44.186 195 J 1,000 190 T/B 73,700 520 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 482,500 24,125,000 68 108.108 50 T/J 67,398,500 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 143 0 0 143 0 0 0 0 80.504 143 J 2,000 134 B 2,000 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,140 3,120 3,120 -20 16,100 50,345,000 27 48.000 3,140 J 1,300 3,120 T/B 1,700 523 PRIM Royal Prima Tbk. --U9---2 318 322 296 300 -18 16,400 5,149,000 16 60.000 300 T/J 96,600 0 B 0 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 179 176 176 -3 10,429,800 1,851,197,900 959 571.002 177 J 61,400 176 T/B 998,100 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,700 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 99 98 95 98 -1 53,000 5,038,900 17 93.333 98 T/J 64,600 96 B 600 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,349,700 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 171 171 167 169 -2 31,700 5,335,200 12 125.185 169 T/J 39,500 166 B 500 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,030 2,070 2,000 2,020 -10 51,448,600 104,173,670,000 10,894 1,756.522 2,030 J 824,400 2,020 T/B 278,000 530 PTIS Indo Straits Tbk. --U7---1 175 0 0 175 0 0 0 0 18.421 187 J 400 166 B 7,000 531 PTPP PP (Persero) Tbk. XDM6XX-1 875 900 870 870 -5 27,277,500 23,977,646,000 2,295 163.534 875 J 1,099,700 870 T/B 137,100 532 PTPW Pratama Widya Tbk. --U7---2 1,035 1,060 1,035 1,060 25 2,187,800 2,289,494,500 418 163.077 1,060 T/J 30,600 1,055 B 10,700 533 PTRO Petrosea Tbk. --M2---1 1,325 1,325 1,310 1,320 -5 331,500 437,311,000 115 1,056.000 1,320 T/J 8,000 1,315 B 200 534 PTSN Sat Nusapersada Tbk --M4---1 187 190 185 185 -2 1,097,000 204,458,400 248 95.690 186 J 2,000 185 T/B 289,000 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 248 248 248 6 100 24,800 1 30.932 246 J 2,000 240 B 100 537 PURA Putra Rajawali Kencana Tbk. --U7---2 101 102 94 95 -6 144,866,700 13,806,517,800 39,207 90.476 95 T/J 7,932,300 94 B 57,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 132 151 123 123 -9 74,320,700 10,290,754,100 5,770 41.000 123 T/J 3,253,300 0 B 0 539 PWON Pakuwon Jati Tbk. --M6B3-1 426 436 416 416 -10 61,786,300 26,078,641,200 5,297 1,603.763 418 J 192,700 416 T/B 946,400 540 PYFA Pyridam Farma Tbk --U5---2 600 635 600 610 10 188,300 114,666,000 53 597.805 615 J 9,100 610 T/B 40,700 541 PZZA Sarimelati Kencana Tbk. XDU9---1 810 840 785 790 -20 304,600 244,290,000 246 71.818 800 J 3,900 790 T/B 7,800 542 RAJA Rukun Raharja Tbk. XDM7---1 107 112 107 109 2 13,897,500 1,521,240,100 1,026 374.416 110 J 455,600 109 T/B 64,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 615 590 595 -10 6,699,200 4,017,944,500 1,189 371.875 600 J 199,900 595 T/B 29,700 544 RANC Supra Boga Lestari Tbk. --U9---1 352 392 350 372 20 556,000 209,712,800 34 74.400 392 J 28,700 372 T/B 29,200 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,534,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,980 4,980 4,900 4,950 -30 17,500 86,728,000 11 260.775 4,970 J 400 4,950 T/B 1,800 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 51 52 -1 22,189,000 1,154,384,500 1,417 52.000 52 T/J 1,276,700 51 B 18,938,100 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 94 96 93 94 0 82,600 7,763,000 18 14.929 94 T/J 7,800 93 B 100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 202 202 202 0 3,800 767,600 5 82.770 202 T/J 600 200 B 5,300 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 460 460 458 460 0 403,400 184,844,400 166 282.209 460 T/J 10,100 456 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 246 230 240 4 10,300 2,528,000 4 1,877.934 240 T/J 1,000 230 B 6,500 554 RODA Pikko Land Development Tbk. --U6---2 50 52 50 51 1 282,100 14,381,700 47 81.431 51 T/J 13,300 50 B 150,000 555 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 173 180 0 117,000 20,881,900 17 180.000 180 T/J 46,500 173 B 1,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 379,500 449,209,000 59 466.667 1,195 J 50,100 1,180 B 203,700 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 172 160 166 -6 25,900 4,164,900 20 66.400 170 J 200 160 B 47,000 558 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 276,000 52,921,300 48 19.229 196 J 800 179 B 103,300 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 82 82 79 79 -3 397,200 31,665,100 72 98.750 81 J 56,000 78 B 341,600 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 348 354 348 348 0 291,700 102,404,000 86 290.000 356 J 8,300 346 B 5,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 2,310 J 27,400 1,750 B 300 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,725,200 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 103 104 99 101 -2 7,202,000 728,638,600 666 96.190 101 T/J 290,500 100 B 200 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,100 9,000 9,100 -25 5,400 48,840,000 7 5,870.968 9,100 T/J 1,400 9,000 B 1,700 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,160 1,190 1,135 1,165 5 45,947,900 53,677,740,500 2,853 527.023 1,165 T/J 5,337,300 1,160 B 1,531,100 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 3,000 150,000 1 27.536 50 T/J 3,690,300 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 96 111 98 106 10 630,200 66,072,700 205 70.757 107 J 48,200 106 T/B 8,300 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 650 715 700 715 65 200 141,500 2 799.732 710 J 3,700 660 B 2,700 570 SFAN Surya Fajar Capital Tbk. --U9---2 995 0 0 995 0 0 0 0 529.255 950 J 1,000 0 B 0 571 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,080 -20 36,700 76,855,000 24 88.889 2,090 J 35,100 2,080 T/B 2,800 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,550 J 37,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 585 555 555 0 869,000 497,418,500 188 396.429 570 J 10,000 555 T/B 2,300 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,240 1,205 1,215 -5 7,992,100 9,713,488,500 2,989 209.483 1,220 J 40,800 1,215 T/B 101,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,350 5,200 5,200 -50 195,100 1,021,432,500 207 59.058 5,200 T/J 20,800 5,175 B 6,000 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 266 254 254 -6 5,911,200 1,520,507,800 366 23.091 256 J 15,000 254 T/B 1,152,100 578 SINI Singaraja Putra Tbk. --U3---2 525 0 0 525 0 0 0 0 486.111 525 J 5,100 498 B 100 579 SIPD Sierad Produce Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 1.167 1,060 J 100 985 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 322 322 322 322 0 100 32,200 1 280.000 342 J 2,400 322 T/B 300 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 510 550 510 550 40 673,300 367,805,500 149 78.571 555 J 51,000 535 B 5,100 583 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 5,250 5,075 5,075 -100 241,300 1,234,047,500 68 4,413.043 5,100 J 4,800 5,075 T/B 600 585 SMAR Smart Tbk. --U1---2 2,810 3,150 2,990 3,130 320 10,900 33,582,000 17 1,034.164 3,130 T/J 1,000 3,090 B 3,300 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 318 304 308 -4 5,158,500 1,600,630,400 678 55.000 308 T/J 347,600 306 B 542,500 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,120 1,075 1,080 -5 161,500 174,985,500 86 1,304.348 1,095 J 500 1,070 B 13,700 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 96 90 90 90 -6 7,900 711,000 3 11.403 100 J 7,900 90 T/B 80,200 589 SMDR Samudera Indonesia Tbk. --U7---1 173 199 177 190 17 3,505,600 657,983,700 676 762.501 191 J 7,800 190 T/B 68,300 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,475 9,725 9,500 9,625 150 5,578,000 53,738,867,500 3,582 3,349.224 9,650 J 32,200 9,625 T/B 280,100 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 186 171 181 10 116,200 20,770,600 21 93.782 178 J 6,400 171 B 15,100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 17,600 18,300 17,575 18,300 700 4,900 87,327,500 18 1,364.175 18,300 T/J 800 16,525 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 83 81 83 -1 3,700 302,100 5 194.179 82 J 34,800 80 B 5,600 594 SMRA Summarecon Agung Tbk. --M6K--1 600 625 580 585 -15 24,220,100 14,474,752,500 1,856 961.222 590 J 339,900 585 T/B 1,077,300 595 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. CDU4K--1 1,060 1,070 1,050 1,050 -10 3,532,700 3,724,198,500 827 2,804.562 1,055 J 3,200 1,050 T/B 2,028,700 597 SOCI Soechi Lines Tbk. --M7---1 125 128 121 123 -2 10,134,300 1,256,248,800 601 22.364 123 T/J 183,600 122 B 481,300 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 16,200 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 372 392 350 372 0 2,700 988,400 7 134.783 372 T/J 99,800 352 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 188 198 198 198 10 100 19,800 1 120.000 188 J 300 182 B 5,000 601 SPMA Suparma Tbk. --U3---1 266 266 250 266 0 7,800 2,012,800 4 119.240 262 J 5,000 260 B 35,000 602 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 496 498 -2 2,200 1,098,400 5 42.931 498 T/J 900 496 B 600 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 196 184 185 -5 4,785,800 896,939,300 604 105.127 186 J 40,000 185 T/B 716,700 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 120,000 15,863,000 15 138.739 130 T/J 27,500 129 B 10,000 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 189 192 188 188 -1 18,010,900 3,418,479,300 1,043 78.333 189 J 200,000 188 T/B 1,994,400 606 SRSN Indo Acidatama Tbk --U3---1 54 56 54 55 1 3,862,600 211,940,900 155 10.017 55 T/J 443,200 54 B 1,032,900 607 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,750 2,720 2,750 0 634,500 1,742,547,000 119 50.000 2,760 J 2,500 2,720 B 2,100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 398 388 390 0 28,159,500 11,069,915,400 1,360 160.000 390 T/J 353,800 388 B 386,100 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 780 -10 1,072,300 846,028,500 186 116.418 785 J 85,000 780 T/B 22,500 610 SSTM Sunson Textile Manufacture Tbk --U4---2 438 500 410 500 62 7,000 3,097,400 13 117.647 498 J 1,200 420 B 100 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 142 129 140 5 655,300 91,336,700 33 137.255 141 J 35,000 135 B 100 612 STTP Siantar Top Tbk. --U5---2 7,150 8,200 7,975 8,000 850 2,800 22,417,500 7 4,727.294 8,200 J 1,600 7,275 B 100 613 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 0 100,000 5,000,000 2 0.714 50 T/J 9,663,000 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,800 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 96 99 95 95 -1 2,083,000 203,984,100 124 59.375 97 J 10,000 95 T/B 107,700 618 TALF Tunas Alfin Tbk. --U3---2 240 256 256 256 16 100 25,600 1 64.810 256 T/J 300 242 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 162 162 155 160 -2 39,600 6,139,200 6 91.429 160 T/J 8,700 155 B 6,400 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 71 61 64 0 15,385,500 1,032,414,600 1,692 584.742 65 J 45,600 64 T/B 5,030,000 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 46,482,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,120 1,060 1,105 -5 36,463,300 39,632,000,500 2,905 272.840 1,105 T/J 4,093,800 1,090 B 100 624 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 7,524,800 4,189,397,500 234 126.381 560 J 445,100 555 T/B 260,400 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 690 685 675 685 -5 400 273,000 4 97.163 695 J 1,700 685 T/B 200 626 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 25,000 187,500,000 3 735.640 7,500 T/J 2,700 7,450 B 400 627 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,000 4,650 4,650 -340 11,690,800 55,576,804,000 6,808 3,369.565 4,650 T/J 1,798,700 0 B 0 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 92 95 3 12,575,100 1,209,998,100 990 41.667 95 T/J 397,700 94 B 329,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 0 B 0 630 TECH Indosterling Technomedia Tbk. --U9---2 168 172 158 166 -2 819,300 136,673,200 188 103.750 166 T/J 22,400 165 B 63,500 631 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---2 179 189 179 189 10 420,700 79,135,000 43 105.000 189 T/J 32,900 180 B 12,400 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 408 380 380 380 -28 100 38,000 1 86.113 500 J 600 380 T/B 8,000 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,100 J 100 5,700 B 3,100 635 TGRA Terregra Asia Energy Tbk. --U7---1 68 80 65 79 11 16,561,400 1,245,328,300 796 39.500 79 T/J 915,600 78 B 18,800 636 TIFA Tifa Finance Tbk. --U8---2 210 240 210 230 20 413,700 90,632,800 32 115.000 224 J 700 206 B 500 637 TINS Timah Tbk. --M2K--1 600 615 585 595 -5 9,070,500 5,414,705,500 898 304.041 595 T/J 616,400 590 B 148,800 638 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 100 27,800 1 124.768 276 J 4,700 274 B 200 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 53 -1 4,200 215,700 4 24.229 53 T/J 19,800 51 B 38,100 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,425 5,000 5,150 400 68,272,300 357,238,842,500 14,164 318.416 5,175 J 75,800 5,150 T/B 5,165,200 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,100 3,050 3,050 -130 258,068,400 791,675,287,000 41,190 1,602.859 3,060 J 3,109,800 3,050 T/B 1,334,400 642 TMAS Temas Tbk. --M7---1 119 127 119 125 6 1,744,900 214,227,600 191 287.502 125 T/J 290,000 124 B 28,000 643 TMPO Tempo Intimedia Tbk. --U9---2 152 158 143 144 -8 9,000 1,301,300 17 50.024 144 T/J 7,400 0 B 0 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 175 175 175 175 0 3,100 542,500 4 116.667 176 J 500 175 T/B 500 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 368 348 354 -10 301,700 106,445,600 38 74.702 354 T/J 8,000 348 B 200 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 24,700 1,235,000 227 80.475 50 T/J 176,682,100 0 B 0 647 TOTL Total Bangun Persada Tbk. --M6---1 322 330 318 328 6 3,420,900 1,119,019,000 436 117.890 330 J 390,600 328 T/B 489,300 648 TOTO Surya Toto Indonesia Tbk. --U3---2 216 222 216 220 4 2,300 505,000 10 713.660 222 J 1,800 218 B 1,700 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,030 1,010 1,020 0 131,905,500 134,204,055,500 17,196 4,858.762 1,020 T/J 2,763,200 1,015 B 51,500 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,450 6,600 6,500 6,575 125 3,918,800 25,672,627,500 1,306 1,520.530 6,575 T/J 128,600 6,550 B 9,400 651 TPMA Trans Power Marine Tbk. --U7---2 272 294 276 280 8 23,800 6,920,200 52 121.739 290 J 1,000 280 T/B 10,800 652 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---1 119 120 119 119 0 324,600 38,627,500 7 119.917 122 J 1,500 119 T/B 77,400 655 TRIN Perintis Triniti Properti Tbk. --U6---2 272 276 266 270 -2 12,709,000 3,420,844,400 824 135.000 270 T/J 140,600 268 B 181,100 656 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---2 212 224 199 212 0 77,600 16,627,500 13 70.667 218 J 4,300 212 T/B 1,500 658 TRST Trias Sentosa Tbk. --U3---1 386 386 386 386 0 300 115,800 1 230.255 386 T/J 49,400 380 B 10,000 659 TRUK Guna Timur Raya Tbk. --U7---2 114 115 112 112 -2 388,700 43,808,200 67 48.696 113 J 162,200 112 T/B 80,200 660 TRUS Trust Finance Indonesia Tbk --U8---2 310 350 310 348 38 4,400 1,502,600 26 409.412 346 J 8,000 332 B 400 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,420 1,340 1,390 10 299,700 414,534,000 129 247.966 1,390 T/J 6,100 1,380 B 1,100 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,750 2,650 2,650 -30 600 1,600,000 3 68.831 2,750 J 8,600 2,650 T/B 800 663 TURI Tunas Ridean Tbk. CDU9---1 1,420 1,420 1,370 1,370 -50 115,500 161,033,500 20 3,044.444 1,380 J 30,200 1,350 B 12,900 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,405 1,370 1,395 -5 224,100 312,370,000 267 93.000 1,395 T/J 1,000,900 1,390 B 35,400 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,615 1,650 1,615 1,650 35 4,723,100 7,765,474,500 508 3,199.162 1,650 T/J 106,500 1,640 B 6,500 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,350 -100 12,800 42,990,000 8 124.071 3,500 J 2,100 3,350 T/B 10,000 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 151 151 151 4 100 15,100 1 3.748 151 T/J 600 138 B 6,400 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 59 59 0 57,800 3,438,000 32 2.802 59 T/J 67,000 58 B 1,014,800 669 UNTR United Tractors Tbk. XDM9BX-1 16,700 17,000 16,525 16,550 -150 2,737,100 45,445,840,000 2,931 19,702.381 16,575 J 1,000 16,550 T/B 76,300 670 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,000 7,850 7,900 -25 10,394,200 82,194,207,500 6,056 202,252.944 7,900 T/J 454,900 7,875 B 82,500 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 1,605 1,605 -10 157,200 253,832,500 16 133.750 1,605 T/J 20,000 1,600 B 1,400 672 VICO Victoria Investama Tbk. --U8---1 86 91 84 91 5 78,400 6,717,600 19 72.800 91 T/J 199,500 86 B 2,000 673 VINS Victoria Insurance Tbk. --U8---2 116 122 115 118 2 53,400 6,206,700 37 112.381 118 T/J 16,500 117 B 1,000 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,300 115,000 4 16.667 50 T/J 30,090,600 0 B 0 675 VOKS Voksel Electric Tbk. --U4---1 189 191 188 191 2 1,000 189,700 6 84.489 191 T/J 15,100 189 B 5,100 676 VRNA Verena Multi Finance Tbk. --U8---2 103 125 96 125 22 43,600 4,367,100 15 126.116 125 T/J 19,200 102 B 1,900 677 WAPO Wahana Pronatural Tbk. --U9---2 64 65 65 65 1 100 6,500 1 37.143 65 T/J 5,200 61 B 100 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 197 190 191 -2 17,593,400 3,397,619,300 1,285 65.862 192 J 12,500 191 T/B 178,600 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 106 108 99 99 -7 1,665,900 167,140,300 281 43.217 99 T/J 482,000 0 B 0 680 WICO Wicaksana Overseas International Tbk. --U9---2 590 620 620 620 30 100 62,000 1 32.049 620 T/J 27,400 0 B 0 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 190 193 185 185 -5 5,918,000 1,109,505,400 553 28.462 186 J 21,500 185 T/B 79,600 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,195 1,230 1,195 1,200 5 22,401,300 27,145,381,000 3,201 308.441 1,205 J 232,700 1,200 T/B 918,400 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 91 91 -1 62,100 5,680,600 9 24.610 92 J 221,300 91 T/B 50,500 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 206 200 206 6 83,400 16,696,400 33 31.230 204 J 200 200 B 3,400 685 WOOD Integra Indocabinet Tbk. --M5K--1 398 404 384 392 -6 33,294,500 13,093,061,400 2,214 150.769 392 T/J 5,086,100 390 B 44,200 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 3,307,500 165,583,100 70 11.111 50 T/J 2,577,200 0 B 0 687 WSBP Waskita Beton Precast Tbk. --M3K--1 196 202 195 196 0 59,963,900 11,894,577,200 1,967 40.000 196 T/J 52,500 195 B 2,641,100 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 725 705 710 0 23,620,900 16,912,258,500 1,937 191.633 715 J 179,900 710 T/B 213,000 689 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 282 -2 5,179,700 1,470,492,800 483 47.797 284 J 220,200 282 T/B 7,900 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 19,100 955,000 5 13.298 50 T/J 1,126,400 0 B 0 691 YPAS Yanaprima Hastapersada Tbk --U3---2 494 610 460 460 -34 13,400 6,187,500 14 84.404 460 T/J 12,000 0 B 0 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 186 167 167 -9 6,900 1,240,300 13 79.228 195 J 11,700 177 B 20,000 693 ZBRA Zebra Nusantara Tbk --U9---2 50 51 51 51 1 300 15,300 3 29.540 51 T/J 68,100 0 B 0 694 ZINC Kapuas Prima Coal Tbk. --U2---2 142 145 139 141 -1 105,099,100 14,964,171,800 1,708 502.656 141 T/J 353,000 139 B 338,800 695 ZONE Mega Perintis Tbk. --U4---2 416 418 416 418 2 191,500 79,793,000 40 140.268 418 T/J 6,700 412 B 300 Total 5,176,525,400 5,903,388,310,600 586,990 5,921,435,300 167,847,300 Jakarta, 30 June 2020 Trading Division