List of Securities Quotation: Date: Wednesday, 01 July 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 8,225 8,375 8,250 8,325 100 554,900 4,597,182,500 759 676.302 8,350 J 33,300 8,325 T/B 7,300 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 2,552,000 127,601,100 67 87.719 51 J 4,669,800 50 T/B 746,200 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. XDU9---1 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 6,400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,530 1,460 1,465 -45 16,645,900 24,588,057,000 7,050 1,786.585 1,465 T/J 75,200 1,460 B 827,000 6 ACST Acset Indonusa Tbk. --U6---1 256 256 254 254 -2 242,400 61,612,000 40 10.667 256 J 35,800 254 T/B 77,300 7 ADES Akasha Wira International Tbk. --U5---2 865 865 855 855 -10 11,500 9,894,000 32 44.416 855 T/J 9,400 850 B 2,200 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 600 605 -5 13,464,500 8,160,546,000 1,612 475.132 610 J 795,200 605 T/B 474,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,200 7,075 7,175 -25 72,100 514,432,500 120 308.602 7,175 T/J 19,500 7,150 B 25,400 10 ADMG Polychem Indonesia Tbk --U3---1 101 101 100 101 0 464,600 46,539,100 33 9.015 101 T/J 528,600 100 B 147,200 11 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 486 0 0 486 0 0 0 0 441.818 484 J 5,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 530 565 525 560 30 1,314,100 721,831,500 100 50.909 565 J 12,400 560 T/B 63,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 124 121 123 1 2,556,000 312,437,600 214 200.954 123 T/J 777,700 122 B 1,063,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 93 93 -3 66,900 6,299,300 28 84.545 96 J 9,400 93 T/B 60,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 5,700 285,000 5 188.516 51 J 11,100 50 T/B 9,300 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 2,231,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 314 296 296 296 -18 100 29,600 1 39.045 388 J 1,000 304 B 3,300 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 545 550 510 510 -35 138,800 71,563,000 83 255.000 510 T/J 32,000 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 366 372 370 372 6 400 148,400 3 272.641 390 J 300 370 B 78,400 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 46,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 228 228 214 214 -14 2,700 580,400 8 32.923 214 T/J 27,700 0 B 0 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---2 274 270 266 270 -4 13,200 3,532,000 6 257.143 268 J 8,100 266 B 1,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 197 196 197 1 191,000 37,438,000 10 179.091 197 T/J 247,900 196 B 119,700 29 AMAR Bank Amar Indonesia Tbk. --U8---2 292 292 292 292 0 4,700 1,372,400 8 167.816 292 T/J 2,600 290 B 300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,070 3,070 -230 21,100 65,381,000 19 125.306 3,070 T/J 16,900 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 7,700 2,032,800 3 206.250 264 T/J 7,700 250 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,000 1,980 2,000 -20 5,300 10,513,000 4 105.263 1,980 J 4,700 1,975 B 3,500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 815 785 795 0 500,300 398,719,500 146 2,028.630 800 J 100,600 795 T/B 39,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,500 75,000 4 125.000 50 T/J 17,385,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 540 478 540 52 900 459,400 9 45.000 550 J 100 486 B 200 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 202 230 200 200 -2 470,600 98,066,200 150 12.804 202 J 6,200 200 T/B 4,800 38 APIC Pacific Strategic Financial Tbk. --U8---2 845 845 815 815 -30 11,961,000 9,795,522,000 2,680 866.874 820 J 114,700 815 T/B 3,000 39 APII Arita Prima Indonesia Tbk. --U9---2 202 210 198 210 8 47,900 9,630,600 13 95.455 210 T/J 78,200 188 B 1,800 40 APLI Asiaplast Industries Tbk. --U3---1 105 115 98 98 -7 17,400 1,723,100 24 81.667 103 J 2,400 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 114 115 110 112 -2 9,036,300 1,007,023,900 640 30.685 113 J 450,200 112 T/B 34,000 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---2 530 530 510 530 0 27,100 14,065,000 5 35.333 535 J 20,000 510 B 5,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 430 460 400 400 -30 3,000 1,236,000 8 169.492 460 J 5,300 400 T/B 900 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---1 382 386 370 380 -2 996,500 378,848,000 71 2,582.750 382 J 2,500 378 B 246,200 47 ARTA Arthavest Tbk --U9---2 368 368 344 344 -24 3,200 1,103,400 8 199.548 344 T/J 5,500 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 1,770 2,210 1,790 2,210 440 4,507,100 9,651,200,500 1,180 11,137.990 0 J 0 2,210 T/B 466,600 50 ASBI Asuransi Bintang Tbk. --U8---2 330 324 308 324 -6 9,400 2,902,000 6 245.958 308 J 2,600 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 940 940 940 35 100 94,000 1 277.655 935 J 400 900 B 1,600 52 ASGR Astra Graphia Tbk. XDU9---1 680 690 675 675 -5 65,400 44,507,500 51 139.949 685 J 24,200 675 T/B 84,200 53 ASII Astra International Tbk. XDM4BX-1 4,800 4,860 4,770 4,810 10 22,586,000 108,346,784,000 5,068 3,439.719 4,820 J 115,300 4,810 T/B 20,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 139 138 130 138 -1 1,900 252,600 4 92.000 139 J 110,300 130 B 800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,225 1,215 1,215 -15 5,200 6,348,000 4 2,250.000 1,220 J 2,500 1,215 T/B 700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 376 366 368 0 17,422,000 6,457,663,400 1,387 350.476 370 J 90,500 368 T/B 1,128,900 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 131 125 128 -1 25,908,800 3,293,463,400 1,480 121.905 129 J 1,177,900 128 T/B 44,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,930 1,980 1,875 1,875 -55 12,500 24,123,000 6 731.585 1,975 J 2,400 1,875 T/B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 402 406 398 400 -2 7,804,400 3,139,095,200 441 102.564 402 J 121,500 400 T/B 152,700 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 8,700 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 885 890 835 860 -25 1,419,900 1,217,451,000 584 777.788 865 J 4,900 860 T/B 155,100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 5,100 255,000 3 50.000 50 T/J 21,151,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 2 57.388 50 T/J 28,658,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 410 410 -4 4,800 1,968,000 1 302.282 412 J 50,000 400 B 2,500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 60 58 59 1 78,500 4,575,200 24 23.600 59 T/J 45,100 58 B 23,600 66 BALI Bali Towerindo Sentra Tbk. --U7---2 795 895 795 895 100 1,300 1,044,000 3 1,118.750 835 J 100 795 B 1,800 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 709,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,100 205,000 4 33.333 50 T/J 57,197,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 555 550 545 550 -5 400 219,500 2 7,133.593 550 T/J 1,000 545 B 1,000 70 BAYU Bayu Buana Tbk --U9---2 1,035 1,055 1,045 1,045 10 200 210,000 2 128.899 1,040 J 21,900 970 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,475 29,000 28,375 29,000 525 12,791,800 367,746,390,000 10,592 16,571.429 29,000 T/J 1,196,400 28,850 B 10,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 84 75 80 1 413,900 32,702,200 117 64.000 81 J 5,000 78 B 100 73 BBKP Bank Bukopin Tbk. --M8---1 185 192 183 186 1 59,026,600 11,100,496,100 2,792 55.178 187 J 94,600 186 T/B 16,400 74 BBLD Buana Finance Tbk. --U8---2 396 370 370 370 -26 100 37,000 1 147.044 396 J 2,000 378 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,260 1,320 1,260 1,310 50 4,200 5,425,500 13 94.928 1,320 J 10,900 1,260 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,630 4,510 4,540 -40 37,014,300 168,401,539,000 9,222 21.836 4,540 T/J 214,800 4,530 B 748,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,070 3,030 3,060 30 101,290,700 308,915,877,000 10,462 3,497.143 3,070 J 2,518,700 3,060 T/B 1,189,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,369,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 143 147 0 3,779,500 547,942,300 852 122.500 147 T/J 581,600 146 B 6,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,265 1,235 1,250 5 76,020,700 94,795,104,000 7,131 163.043 1,255 J 2,387,500 1,250 T/B 651,900 81 BBYB Bank Yudha Bhakti Tbk. XRU8---1 238 276 234 244 6 1,057,200 269,962,200 130 248.422 254 J 10,000 244 T/B 190,900 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 160 155 157 1 7,818,400 1,240,693,100 13,802 445.238 157 T/J 14,800 156 B 230,600 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 8 45.455 50 T/J 2,176,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,690 2,740 2,710 2,730 40 859,800 2,340,828,000 358 1.542 2,730 T/J 29,100 2,720 B 2,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 222 224 2 536,000 119,353,800 94 65.882 224 T/J 3,300 222 B 92,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 21,300 1,065,000 4 217.306 50 T/J 708,416,900 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 695 700 695 695 0 1,300 909,500 2 463.333 700 J 12,700 695 T/B 1,900 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 248 222 230 0 171,300 38,867,400 39 219.048 232 J 100 226 B 82,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 118 111 112 -2 12,983,100 1,460,643,100 605 65.882 113 J 760,000 112 T/B 369,800 91 BFIN BFI Finance Indonesia Tbk. --M8---1 282 284 280 280 -2 5,430,700 1,531,639,600 411 1,434.867 282 J 240,000 280 T/B 3,293,100 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 14,000 700,000 7 48.544 50 T/J 1,309,100 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 450 452 440 446 -4 97,736,300 43,824,278,200 2,571 433.010 446 T/J 27,700 442 B 366,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 312,800 15,640,000 10 146.220 50 T/J 33,118,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 187 192 175 176 -11 9,700 1,707,800 17 17.600 182 J 12,800 176 T/B 5,300 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,200 1,010,000 3 12.286 50 T/J 204,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 945 945 935 935 -10 42,500 39,802,000 20 528.261 935 T/J 10,500 930 B 2,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,300 1,015,000 3 35.714 50 T/J 57,627,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 63 50 55 5 2,608,400 138,435,700 240 22.936 56 J 9,000 55 T/B 187,200 100 BIRD Blue Bird Tbk. --M7---1 1,090 1,135 1,085 1,105 15 1,461,900 1,632,828,500 340 17.000 1,110 J 3,200 1,105 T/B 90,600 101 BISI BISI International Tbk. --U1---1 825 825 805 825 0 57,900 47,458,500 42 412.500 825 T/J 65,000 815 B 1,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 770 755 765 5 1,940,500 1,479,483,000 996 127.500 765 T/J 87,000 760 B 111,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 500 505 5 3,059,400 1,541,124,500 668 117.442 505 T/J 1,173,300 500 B 5,337,400 104 BKDP Bukit Darmo Property Tbk --U6---2 59 58 55 55 -4 800 44,600 4 45.833 55 T/J 292,200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 67,600 3,380,000 12 3.455 50 T/J 185,248,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 65 68 0 132,100 9,265,200 18 156.035 72 J 25,000 68 T/B 3,300 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 3 0.658 50 T/J 169,184,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 220.000 3,820 J 100 3,300 T/B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 498 500 -5 183,600 92,005,300 138 384.615 505 J 10,600 500 T/B 4,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 0 0 244 0 0 0 0 76.250 276 J 400 252 B 500 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,950 5,025 4,910 4,990 40 33,873,800 167,761,490,000 7,270 1,503.614 4,990 T/J 9,300 4,980 B 5,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 56 53 56 2 23,000 1,265,000 6 11.200 56 T/J 23,400 55 B 18,000 113 BMTR Global Mediacom Tbk. --M9K--1 185 190 182 188 3 29,498,900 5,456,741,100 1,532 153.020 189 J 420,400 188 T/B 312,800 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 290 290 2 166,000 48,161,400 18 181.250 292 J 23,200 290 T/B 2,700 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 72,772,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 740 720 740 20 1,355,100 988,223,500 386 5.464 740 T/J 472,500 735 B 45,000 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 200,900 32,205,100 29 1.918 161 T/J 570,400 160 B 113,600 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 5,971,400 7,583,918,000 199 13.828 1,270 T/J 2,025,000 1,265 B 8,533,600 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,400 1,345 1,345 -50 75,388,700 104,839,545,000 4,489 1,305.825 1,345 T/J 32,700 1,340 B 131,300 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 168 160 168 8 143,700 23,516,300 25 96.000 168 T/J 6,900 165 B 200 121 BOLT Garuda Metalindo Tbk. --U4---2 970 920 920 920 -50 100 92,000 1 167.273 920 T/J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 85 77 80 -2 9,826,900 781,605,600 765 20.000 80 T/J 961,600 79 B 469,500 123 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 78 83 73 77 -1 25,700 1,901,600 14 77.000 77 T/J 9,500 73 B 10,000 126 BRAM Indo Kordsa Tbk. XDU4---1 6,150 6,150 5,800 5,800 -350 1,200 6,995,000 7 225.729 5,900 J 500 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 312 306 306 -2 5,248,600 1,612,141,800 837 60.000 308 J 486,900 306 T/B 764,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,636,800 131,840,000 18 7.874 50 T/J 38,152,200 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,015 1,000 1,000 1,000 -15 8,200 8,200,000 6 750.300 1,000 T/J 26,800 980 B 12,600 130 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,165 1,140 1,150 -10 29,553,500 33,994,053,500 4,048 449.693 1,155 J 525,300 1,150 T/B 196,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 132 BSIM Bank Sinarmas Tbk. --U8---1 545 530 510 510 -35 5,900 3,025,500 17 347.840 510 T/J 900 0 B 0 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,455 1,400 1,355 1,355 -100 23,500 32,156,000 48 69.487 1,370 J 1,000 1,355 T/B 15,800 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 10,584,200 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---2 190 198 177 180 -10 212,700 39,093,500 89 601.142 187 J 100 180 T/B 1,500 138 BTPN Bank BTPN Tbk. --U8---1 2,160 2,150 2,120 2,130 -30 21,100 45,126,000 35 412.342 2,130 T/J 1,700 2,120 B 18,700 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 84 85 -1 292,100 24,663,900 35 46.068 85 T/J 61,500 84 B 132,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 760 710 735 -25 92,600 67,483,000 51 124.576 740 J 6,600 735 T/B 1,700 142 BULL Buana Lintas Lautan Tbk. --M7---1 308 314 298 302 -6 114,960,100 35,016,229,200 5,563 29.533 302 T/J 609,600 300 B 757,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 303,000 15,150,000 34 2.902 50 T/J 1,592,919,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 54 54 -3 100,300 5,429,100 20 41.538 56 J 1,000 54 T/B 20,200 145 BVIC Bank Victoria International Tbk. --U8---1 68 67 65 66 -2 312,100 20,624,800 49 62.410 67 J 10,000 66 T/B 29,900 146 BWPT Eagle High Plantations Tbk. --U1---1 89 90 88 90 1 6,167,200 548,791,000 388 19.684 90 T/J 2,156,400 89 B 358,000 147 BYAN Bayan Resources Tbk. --U2---1 12,525 12,525 12,475 12,475 -50 200 2,500,000 2 215.086 12,450 J 500 11,800 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 162,900 8,145,500 41 29.762 51 J 935,300 50 T/B 48,000 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 202 208 2 164,000 33,757,600 48 63.030 208 T/J 27,000 202 B 77,100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 9,500 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 320 322 310 312 -8 239,895,000 76,738,177,400 1,057 302.913 312 T/J 27,000 310 B 269,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 12,300 615,000 8 28.571 50 T/J 74,248,500 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 400 400 0 100 40,000 1 730.767 398 J 20,000 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 540 555 535 535 -5 4,064,900 2,204,105,000 640 152.857 540 J 76,500 535 T/B 218,100 155 CASS Cardig Aero Services Tbk. --U7---2 188 200 188 195 7 2,547,800 494,056,400 376 48.750 196 J 39,500 195 T/B 129,300 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 208 202 206 0 10,192,900 2,087,377,600 1,237 128.750 206 T/J 97,700 200 B 4,300 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 244 248 0 538,300 133,045,800 85 99.200 248 T/J 90,300 246 B 30,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,995 2,070 2,000 2,020 25 153,200 310,841,000 108 417.355 2,030 J 10,000 2,020 T/B 5,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 80 81 0 1,935,800 157,200,800 83 518.400 82 J 291,600 81 T/B 3,326,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 206 206 192 192 -14 3,556,900 690,580,600 85 15.024 192 T/J 2,347,300 0 B 0 161 CINT Chitose Internasional Tbk. --U5---2 254 254 248 254 0 21,900 5,475,600 4 76.970 254 T/J 19,700 246 B 200 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 3,500 6,300,000 2 6,531.679 1,800 T/J 11,600 1,700 B 800 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 3,900 200,800 4 43.333 52 T/J 95,200 50 B 69,100 164 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 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 1,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,124,000 2,382,771,200 493 2,026.087 466 T/J 282,400 464 B 16,900 167 CLPI Colorpak Indonesia Tbk. --U9---2 745 755 740 750 5 59,300 44,488,500 41 375.000 750 T/J 49,600 745 B 2,300 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,390 1,390 1,390 -100 1,000 1,390,000 4 133.007 1,540 J 200 1,390 T/B 4,700 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 87,770,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 256 242 256 -4 2,100 511,600 3 465.455 256 T/J 800 242 B 1,500 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 800 785 800 -40 4,300 3,383,000 5 404.040 835 J 1,000 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,954,000 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,525 5,575 0 4,612,500 25,772,967,500 2,975 25,390.536 5,600 J 47,500 5,575 T/B 211,000 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 10,974,000 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 3 45.455 50 T/J 152,722,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 37,100 12,985,000 3 176.620 380 J 300 348 B 33,600 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 1,043,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 204 J 16,200 195 B 500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 234 240 230 232 -2 285,300 66,448,600 101 185.600 232 T/J 57,700 230 B 59,200 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 300 15,000 1 2.105 50 T/J 405,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 107 110 102 104 -3 42,703,200 4,501,682,700 2,573 101.961 105 J 92,000 104 T/B 495,800 186 DART Duta Anggada Realty Tbk. --U6---1 280 270 270 270 -10 1,800 486,000 2 49.913 270 T/J 500 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 605 J 700 560 B 100 188 DEAL Dewata Freightinternational Tbk. --U7---2 92 93 86 91 -1 1,737,100 159,073,300 231 60.667 92 J 65,500 91 T/B 24,300 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,795 1,800 0 2,500 4,498,000 10 3,612.862 1,805 J 2,200 1,795 B 1,300 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 233,104,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 334 312 312 312 -22 20,500 6,396,000 4 271.304 312 T/J 82,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 15,584,400 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---1 188 189 186 189 1 1,339,900 252,773,200 102 32.935 189 T/J 740,900 187 B 100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,725 1,750 1,625 1,650 -75 1,283,600 2,202,619,500 210 55.932 1,650 T/J 219,500 1,645 B 65,100 196 DKFT Central Omega Resources Tbk. --M2---2 98 100 94 95 -3 3,099,000 295,898,500 241 244.028 95 T/J 37,700 94 B 92,300 197 DLTA Delta Djakarta Tbk. --U5---1 5,100 4,990 4,990 4,990 -110 300 1,497,000 1 29,828.442 4,990 T/J 600 4,900 B 100 198 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 164 165 -7 93,789,700 15,613,841,700 3,382 78.571 166 J 793,900 165 T/B 3,287,200 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 204 185 197 0 22,673,000 4,434,508,800 1,727 85.652 197 T/J 829,400 196 B 251,400 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 940 925 940 0 17,300 16,127,000 33 102.732 940 T/J 2,700 930 B 400 201 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 174 J 100 173 B 30,000 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,390 3,300 3,300 -200 200 669,000 2 2,898.831 3,310 J 21,200 3,270 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 132 138 2 10,282,800 1,399,151,600 461 186.830 139 J 498,000 138 T/B 927,100 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 240 268 242 242 2 5,100 1,349,200 14 78.628 270 J 1,200 244 B 1,600 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 78 75 75 -3 252,500 18,938,700 7 13.636 78 J 4,600 75 T/B 2,600 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 71 66 68 -2 890,400 59,840,700 120 38.700 68 T/J 80,900 67 B 3,200 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 362 346 350 -10 903,400 320,582,800 75 94.595 350 T/J 51,200 346 B 200,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,425 19,425 18,700 19,400 -25 700 13,395,000 7 1,293.333 19,400 T/J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 492 494 -11 844,900 417,997,200 291 97.822 494 T/J 19,400 492 B 295,000 210 DUTI Duta Pertiwi Tbk --U6---2 5,125 0 0 5,125 0 0 0 0 515.438 4,770 J 1,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 1,900 4,159,000 8 806.121 2,200 J 33,100 2,190 T/B 1,900 212 DWGL Dwi Guna Laksana Tbk. --U9---2 258 278 250 252 -6 5,700 1,441,600 15 168.000 250 J 1,900 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 2,113,200 106,734,300 48 14.286 51 J 547,000 50 T/B 3,030,500 214 EAST Eastparc Hotel Tbk. --M9---2 64 66 60 60 -4 4,275,400 266,584,200 208 45.113 60 T/J 414,000 0 B 0 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 680 700 0 10,300 7,204,000 5 17.284 700 T/J 90,100 660 B 100 216 EKAD Ekadharma International Tbk. --U3---1 1,035 1,080 1,030 1,080 45 683,600 724,852,500 299 2,741.673 1,080 T/J 1,600 1,065 B 1,000 217 ELSA Elnusa Tbk. --M2K--1 220 224 218 224 4 20,261,600 4,494,009,800 1,266 56.000 226 J 6,338,500 224 T/B 3,132,500 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 677,438,800 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 123,500 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,890 J 400 4,560 B 700 221 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 52 0 8,436,200 442,882,600 155 4.335 53 J 4,770,400 52 T/B 322,100 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 85 86 0 16,634,800 1,422,436,000 1,122 23.243 86 T/J 3,031,300 85 B 2,584,300 223 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 110 148 148 148 38 6,300 932,400 7 134.545 0 J 0 148 T/B 52,478,200 224 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,850 1,850 0 600 1,119,000 3 1,294.349 1,870 J 20,000 1,850 T/B 2,000 225 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 226 ERTX Eratex Djaja Tbk. --U4---2 142 138 133 138 -4 200 27,100 2 58.571 138 T/J 90,000 133 B 100 227 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 165 160 160 -2 11,700 1,880,300 10 98.160 164 J 9,600 160 T/B 102,000 228 ESSA Surya Esa Perkasa Tbk. --M3K--1 154 158 153 156 2 525,500 81,262,700 61 290.443 157 J 35,000 156 T/B 25,200 229 ESTA Esta Multi Usaha Tbk. --U9---2 93 95 90 93 0 63,200 5,729,200 15 77.500 93 T/J 9,200 91 B 800 230 ESTI Ever Shine Tex Tbk. --U4---1 51 51 51 51 0 100 5,100 1 20.481 51 T/J 63,200 50 B 61,700 231 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 77 79 1 600 46,400 3 6.506 79 T/J 100,100 0 B 0 232 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 233 FAST Fast Food Indonesia Tbk. --U9---2 935 940 930 930 -5 35,800 33,299,000 23 2,925.172 935 J 800 925 B 2,600 234 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,250 J 100 7,000 B 500 235 FILM MD Pictures Tbk. --U9---1 171 172 161 165 -6 515,700 86,234,000 139 78.571 170 J 78,000 165 T/B 106,700 236 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. --U2---2 112 114 111 112 0 2,996,700 334,863,200 306 22.400 112 T/J 135,700 111 B 25,300 238 FISH FKS Multi Agro Tbk. --U9---2 2,790 0 0 2,790 0 0 0 0 2,232.000 2,790 J 2,400 2,700 B 100 239 FITT Hotel Fitra International Tbk. --U9---2 51 54 51 51 0 130,500 6,655,900 19 50.000 51 T/J 66,700 50 B 283,800 240 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 241 FOOD Sentra Food Indonesia Tbk. --U5---2 140 138 131 131 -9 1,658,800 218,063,100 204 97.037 131 T/J 1,241,100 0 B 0 242 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 77 B 2,000 243 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,011,600 0 B 0 244 FPNI Lotte Chemical Titan Tbk. --U3---2 93 95 89 91 -2 842,300 75,785,700 60 27.603 91 T/J 71,100 90 B 10,400 245 FREN Smartfren Telecom Tbk. --U7---1 97 99 94 97 0 48,802,300 4,670,711,900 2,545 5.389 98 J 3,104,200 97 T/B 1,313,200 246 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 109 109 109 3 400 43,600 2 99.091 109 T/J 24,600 103 B 100 247 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,382,400 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 57 59 -1 1,664,100 96,884,400 148 36.875 59 T/J 230,000 58 B 108,000 249 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,395 1,400 0 110,100 154,139,500 2 1,120.000 1,485 J 100 1,405 B 100 250 GEMA Gema Grahasarana Tbk. --U9---2 362 368 368 368 6 10,000 3,680,000 1 817.778 370 J 300 340 B 100 251 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. --M5B3-1 47,175 47,400 46,825 47,000 -175 578,600 27,167,987,500 2,171 1,834.146 47,050 J 2,000 47,000 T/B 24,800 253 GGRP Gunung Raja Paksi Tbk. --U3---2 274 280 270 270 -4 2,600 707,800 8 32.143 276 J 500 270 T/B 4,700 254 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,975 1,950 1,950 1,950 -25 100 195,000 1 166.667 1,925 J 21,700 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 252 240 244 -2 18,436,200 4,514,299,200 2,034 32.800 244 T/J 1,478,400 242 B 1,323,500 256 GJTL Gajah Tunggal Tbk. --M4---1 384 388 380 380 -4 4,189,900 1,596,833,400 314 74.603 382 J 205,700 380 T/B 606,500 257 GLOB Global Teleshop Tbk. --U9---2 148 146 146 146 -2 200 29,200 2 12.696 149 J 100 146 T/B 400 258 GLVA Galva Technologies Tbk. --U9---2 330 328 320 328 -2 1,100 360,000 3 145.133 326 J 200 320 B 10,900 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 85 83 84 1 1,159,900 97,415,600 131 21.000 85 J 782,400 84 T/B 67,900 260 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 17,975 17,975 17,975 1,000 600 10,785,000 4 3,126.087 18,000 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 210 200 200 200 -10 1,000 200,000 1 118.343 200 T/J 1,000 196 B 500 262 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,290 1,300 0 232,700 301,816,500 137 101.167 1,300 T/J 20,700 1,295 B 100 264 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 2,920,500 148,012,300 121 21.999 51 T/J 175,500 50 B 5,464,300 265 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. --U8---2 125 130 117 117 -8 200 24,700 2 9.413 117 T/J 5,500 0 B 0 267 GTBO Garda Tujuh Buana Tbk --U2---2 82 81 77 81 -1 3,600 279,600 6 70.435 81 T/J 400 77 B 8,900 268 GWSA Greenwood Sejahtera Tbk. --U6---1 89 92 90 90 1 694,800 62,834,200 19 36.000 91 J 5,000 89 B 858,500 269 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,988,100 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,466,500 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. --U8---1 139 130 130 130 -9 4,900 637,000 7 73.134 130 T/J 30,700 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 605 520 540 -15 1,600 854,500 9 102.857 535 J 200 530 B 100 273 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,140 3,050 3,050 0 308,500 947,225,000 132 82.432 3,130 J 19,900 3,050 T/B 2,200 275 HELI Jaya Trishindo Tbk. --U7---2 260 284 276 280 20 410,400 114,783,000 28 254.545 282 J 1,100 248 B 50,400 276 HERO Hero Supermarket Tbk. --U9---1 860 910 865 865 5 17,000 15,062,500 31 1,805.544 890 J 4,700 865 T/B 700 277 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,340 3,180 3,300 130 188,000 612,652,000 138 1,010.225 3,300 T/J 1,200 3,290 B 4,300 278 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 6,900 3,588,000 2 800.000 520 T/J 4,400 496 B 300 279 HKMU HK Metals Utama Tbk. --U9---1 84 86 79 80 -4 69,203,700 5,548,998,000 2,303 34.783 80 T/J 1,010,300 79 B 9,470,500 280 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,660 1,620 1,625 -20 23,273,700 37,932,797,000 5,549 8,112.021 1,630 J 21,800 1,625 T/B 1,261,400 281 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 645 650 -10 12,570,900 8,187,323,500 875 209.677 650 T/J 99,500 645 B 553,200 282 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 1,700 85,000 4 27.027 50 T/J 470,100 0 B 0 284 HRME Menteng Heritage Realty Tbk. --U9---2 90 98 84 93 3 99,470,600 9,111,178,200 6,178 88.571 94 J 279,300 93 T/B 792,700 285 HRTA Hartadinata Abadi Tbk. --M5---1 212 218 198 212 0 532,800 111,008,600 122 70.667 212 T/J 24,200 210 B 103,000 286 HRUM Harum Energy Tbk. --M2K--1 1,190 1,200 1,180 1,200 10 66,200 79,059,000 100 23.077 1,205 J 6,900 1,200 T/B 1,900 287 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 59,784,700 0 B 0 288 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 318 J 1,000 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,350 9,400 9,200 9,200 -150 7,022,000 64,950,102,500 5,502 341.057 9,225 J 19,300 9,200 T/B 85,200 291 ICON Island Concepts Indonesia Tbk. --U9---2 57 0 0 57 0 0 0 0 109.413 59 J 37,200 58 B 200 292 IDPR Indonesia Pondasi Raya Tbk. --U6---1 202 202 188 188 -14 1,132,100 212,892,300 83 14.688 188 T/J 471,600 0 B 0 293 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 152 152 152 -11 2,791,500 424,308,000 528 144.762 152 T/J 4,783,000 0 B 0 294 IFSH Ifishdeco Tbk. --U2---2 420 430 420 430 10 6,200 2,611,400 12 97.727 430 T/J 41,600 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 260 252 254 -2 71,100 18,159,600 23 166.013 256 J 17,700 254 T/B 200 296 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,400 70,000 5 14.286 50 T/J 5,864,100 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. --U5---2 498 510 494 500 2 2,756,400 1,384,159,500 710 416.667 500 T/J 86,100 498 B 245,200 299 IKBI Sumi Indo Kabel Tbk. --U4---2 226 224 222 222 -4 1,900 422,000 5 20.133 238 J 5,900 220 B 600 300 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 650 610 615 -40 13,801,600 8,501,180,000 1,758 82.564 620 J 102,500 615 T/B 321,800 301 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 260 250 250 -18 42,599,800 10,756,106,400 814 50.000 252 J 97,900 250 T/B 12,659,600 302 IMPC Impack Pratama Industri Tbk. --U3---2 1,240 1,245 1,240 1,245 5 571,700 710,468,500 52 327.632 1,245 T/J 102,800 1,240 B 6,100 303 INAF Indofarma (Persero) Tbk. --U5---1 985 995 980 985 0 570,900 563,962,500 230 394.000 990 J 40,600 985 T/B 122,200 304 INAI Indal Aluminium Industry Tbk. --U3---2 334 348 334 348 14 2,600 879,600 7 127.053 350 J 21,900 348 T/B 600 305 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,100 55,000 2 40.650 50 T/J 1,941,300 0 B 0 306 INCI Intanwijaya Internasional Tbk --U3---1 344 430 356 430 86 692,200 286,566,200 207 46.507 0 J 0 430 T/B 43,200 307 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 308 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,600 6,475 6,550 25 10,713,100 69,930,885,000 4,385 1,121.211 6,550 T/J 462,300 6,525 B 13,800 309 INDO Royalindo Investa Wijaya Tbk. --U6---2 109 114 103 111 2 925,500 101,646,800 101 100.909 111 T/J 25,900 104 B 100 310 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,170 2,050 2,070 -130 50,700 104,454,000 13 278.792 2,130 J 200 2,070 T/B 11,600 311 INDS Indospring Tbk. --M4---1 1,985 0 0 1,985 0 0 0 0 186.094 1,985 J 600 1,940 B 200 312 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 12,300 615,000 9 4.000 50 T/J 100 0 B 0 313 INDY Indika Energy Tbk. --M2K--1 670 675 650 675 5 4,954,900 3,296,092,500 750 22.881 680 J 305,100 675 T/B 556,200 314 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,400 5,850 6,300 325 24,512,400 152,392,535,000 10,742 324.630 6,325 J 42,000 6,300 T/B 2,738,900 315 INOV Inocycle Technology Group Tbk. --M3---2 300 298 280 282 -18 331,900 97,868,000 16 112.800 284 J 1,000 282 T/B 9,600 316 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 80,900 4,045,300 9 0.286 50 T/J 89,800 0 B 0 317 INPP Indonesian Paradise Property Tbk. XDU6---2 650 635 610 620 -30 2,300 1,428,000 8 590.476 620 T/J 58,300 615 B 200 318 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,740 2,070 1,620 2,070 330 2,900 5,790,500 10 750.000 2,070 T/J 12,000 1,740 B 200 319 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 8,300 0 B 0 320 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,800 264 B 5,500 321 INTD Inter Delta Tbk --U9---2 167 177 177 177 10 100 17,700 1 54.511 170 J 2,700 158 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,800 11,950 11,400 11,500 -300 3,754,900 43,364,805,000 4,495 460.000 11,525 J 400 11,500 T/B 57,000 323 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 450 450 420 428 -22 8,843,600 3,787,909,400 2,493 26.098 430 J 123,100 428 T/B 356,200 324 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 202 196 196 -6 102,600 20,386,600 41 51.579 202 J 41,800 196 T/B 43,500 325 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 71 71 71 -1 31,000 2,201,000 4 33.810 71 T/J 19,200 70 B 17,000 326 IPTV MNC Vision Networks Tbk. --U9---1 376 382 370 374 -2 18,592,800 7,022,689,800 14,817 155.833 376 J 497,300 374 T/B 13,800 327 IRRA Itama Ranoraya Tbk. --U9---2 580 610 575 600 20 6,626,900 3,936,155,000 1,775 160.428 600 T/J 72,100 595 B 201,200 328 ISAT Indosat Tbk. --M7K--1 2,350 2,380 2,320 2,320 -30 2,111,000 4,926,217,000 1,121 165.714 2,330 J 2,200 2,320 T/B 66,600 329 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 125 121 122 -2 3,112,400 381,053,600 224 41.356 123 J 10,000 122 T/B 304,700 330 ITIC Indonesian Tobacco Tbk. --U5---2 1,440 1,500 1,340 1,340 -100 527,300 708,902,000 514 609.091 1,340 T/J 130,000 0 B 0 331 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 333 JAST Jasnita Telekomindo Tbk. --U7---2 112 115 105 107 -5 47,718,200 5,273,944,100 1,892 43.496 108 J 511,800 107 T/B 393,000 334 JAWA Jaya Agra Wattie Tbk. --U1---1 68 68 68 68 0 500 34,000 2 13.600 71 J 10,800 65 B 3,000 335 JAYA Armada Berjaya Trans Tbk. --U7---2 88 92 82 83 -5 2,214,700 186,371,700 161 28.819 83 T/J 37,700 82 B 900 336 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 144,550,000 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 660 496 600 70 7,100 4,052,100 7 340.348 600 T/J 8,400 595 B 100 339 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100 40,000 1 331.079 372 J 12,500 0 B 0 340 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 197 197 184 193 -4 3,200 608,800 13 137.857 190 J 400 185 B 1,000 342 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 343 JRPT Jaya Real Property Tbk. --M6K--1 408 414 408 410 2 1,220,900 500,205,200 196 394.231 410 T/J 165,000 408 B 129,000 344 JSKY Sky Energy Indonesia Tbk. --U4---1 88 83 82 82 -6 3,676,600 301,618,300 290 41.000 82 T/J 10,532,900 0 B 0 345 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 346 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 995 J 31,000 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 780 780 775 775 -5 151,400 118,082,000 32 1,722.222 780 J 2,700 775 T/B 9,800 348 KAEF Kimia Farma Tbk. --M5---1 1,120 1,135 1,095 1,100 -20 2,845,500 3,148,349,000 941 1,100.000 1,105 J 125,500 1,100 T/B 97,000 349 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 20,400 1,020,000 3 8.464 51 J 15,200 50 T/B 30,900 350 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 285,300 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. --U6---2 392 412 392 406 14 49,939,000 20,017,846,200 6,397 406.000 406 T/J 153,400 404 B 44,000 352 KBLI KMI Wire & Cable Tbk. --M4K--1 394 402 392 394 0 2,814,100 1,112,529,000 256 47.874 398 J 892,100 394 T/B 1,900 353 KBLM Kabelindo Murni Tbk. XDU4---2 224 234 224 228 4 705,400 159,059,400 109 7.600 228 T/J 106,500 226 B 8,500 354 KBLV First Media Tbk. --U9---2 370 0 0 370 0 0 0 0 98.420 368 J 1,100 0 B 0 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 740 725 740 0 500 366,500 5 185.000 740 T/J 100 725 B 200 357 KEEN Kencana Energi Lestari Tbk. --M7---1 348 356 340 352 4 2,174,700 753,391,200 76 88.889 352 T/J 8,400 340 B 7,400 358 KEJU Mulia Boga Raya Tbk. --U5---2 880 990 875 950 70 219,400 206,015,000 153 126.667 960 J 42,000 950 T/B 1,000 359 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 341,300 0 B 0 360 KICI Kedaung Indah Can Tbk --U5---1 187 196 186 195 8 2,700 525,100 9 41.400 196 J 1,500 186 B 46,000 361 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 149 136 144 0 2,682,100 385,038,400 159 4.996 145 J 802,800 144 T/B 4,444,400 362 KINO Kino Indonesia Tbk. --M5---1 3,450 3,660 3,450 3,580 130 2,569,500 9,070,829,000 652 94.211 3,580 T/J 19,200 3,560 B 1,500 363 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 224 224 224 0 7,000 1,568,000 3 74.667 224 T/J 7,000 0 B 0 364 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 365 KKGI Resource Alam Indonesia Tbk. --U2---1 204 204 190 200 -4 246,300 47,205,700 85 701.754 200 T/J 9,900 0 B 0 366 KLBF Kalbe Farma Tbk. --M5BX-1 1,460 1,480 1,455 1,465 5 15,494,600 22,690,744,500 3,621 14,288.501 1,465 T/J 17,900 1,460 B 2,100 367 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 20,000 4,760,000 3 51.965 270 J 100 238 T/B 10,000 368 KOBX Kobexindo Tractors Tbk. --U9---1 93 102 91 93 0 4,983,100 484,175,900 690 23.250 93 T/J 228,700 92 B 106,200 369 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 188,500 99 B 4,300 370 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 515 J 3,800 0 B 0 371 KOPI Mitra Energi Persada Tbk. --U7---2 510 510 498 505 -5 31,700 16,105,800 22 127.848 505 T/J 100 498 B 60,100 372 KOTA DMS Propertindo Tbk. --U6---1 650 655 635 650 0 12,540,800 8,115,166,000 698 325.000 650 T/J 16,900 645 B 6,000 373 KPAL Steadfast Marine Tbk. --U4---1 71 75 67 72 1 3,293,400 239,166,200 328 62.609 73 J 206,700 72 T/B 6,700 374 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 5,100 255,000 5 29.762 50 T/J 665,600 0 B 0 375 KPIG MNC Land Tbk. --M9---2 112 113 111 111 -1 1,132,900 125,992,300 81 238.848 112 J 1,064,900 111 T/B 6,200 376 KRAH Grand Kartech Tbk. --U4---2 500 525 520 520 20 200 104,500 2 189.091 498 J 1,900 466 B 100 377 KRAS Krakatau Steel (Persero) Tbk. --U3---1 276 280 272 272 -4 8,900,100 2,430,944,000 1,138 33.816 274 J 113,100 272 T/B 382,500 378 KREN Kresna Graha Investama Tbk. --U9---1 155 158 145 145 -10 147,426,300 21,890,774,300 6,263 1,508.531 145 T/J 3,467,300 0 B 0 379 LAND Trimitra Propertindo Tbk. --U6---2 214 246 214 242 28 87,800 20,922,800 27 62.051 242 T/J 52,000 220 B 6,000 380 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 44,032,700 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. --U7---2 366 0 0 366 0 0 0 0 175.962 360 J 10,000 0 B 0 383 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 3 7.806 50 T/J 30,890,200 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,650 7,250 7,200 7,250 -400 5,600 40,420,000 13 119.835 7,125 J 700 0 B 0 385 LINK Link Net Tbk. XDM9---1 2,250 2,270 2,160 2,180 -70 1,860,500 4,137,437,000 1,635 136.250 2,190 J 900 2,180 T/B 69,200 386 LION Lion Metal Works Tbk. --U3---1 320 320 298 298 -22 31,600 9,517,400 24 186.636 306 J 1,000 300 B 100 387 LMAS Limas Indonesia Makmur Tbk --U9---2 67 69 63 67 0 12,672,000 818,230,600 663 21.057 68 J 279,000 67 T/B 8,319,200 388 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 81 78 81 -1 3,100 242,100 5 11.819 81 T/J 28,600 78 B 100 389 LMSH Lionmesh Prima Tbk. --U3---2 302 320 282 282 -20 8,600 2,437,800 23 39.167 290 J 100 0 B 0 390 LPCK Lippo Cikarang Tbk --U6---1 855 865 835 845 -10 1,086,900 921,216,500 300 95.271 850 J 87,100 845 T/B 900 391 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,850 J 5,000 0 B 0 392 LPIN Multi Prima Sejahtera Tbk --U4---2 238 222 222 222 -16 34,900 7,747,800 9 101.263 232 J 34,400 222 T/B 9,400 393 LPKR Lippo Karawaci Tbk. --M6K--1 171 172 164 165 -6 14,829,700 2,455,192,600 1,361 53.281 166 J 10,000 165 T/B 42,100 394 LPLI Star Pacific Tbk --U9---2 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 396 LPPS Lippo Securities Tbk. --U8---2 83 81 78 78 -5 74,200 5,883,700 13 5.298 80 J 13,000 78 T/B 5,000 397 LRNA Eka Sari Lorena Transport Tbk. --U7---2 122 120 120 120 -2 100 12,000 1 13.333 150 J 83,000 125 B 10,600 398 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 845 820 845 15 9,217,900 7,693,270,500 1,509 218.065 850 J 879,200 845 T/B 231,500 399 LTLS Lautan Luas Tbk. XDU9---1 450 450 430 432 -18 115,200 50,311,200 72 152.711 442 J 9,900 432 T/B 200 400 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 320 310 312 -6 213,500 66,637,800 82 109.091 312 T/J 22,300 310 B 19,700 401 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 700 35,000 1 45.455 50 T/J 46,278,900 0 B 0 403 MAIN Malindo Feedmill Tbk. --M3K--1 585 590 570 570 -15 3,307,300 1,905,348,500 585 323.864 575 J 60,400 570 T/B 643,200 404 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,900 145,000 7 6.835 50 T/J 399,719,300 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,530 2,530 2,460 2,500 -30 2,479,800 6,164,873,000 909 119.048 2,520 J 35,500 2,500 T/B 10,200 407 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 800 1,495 B 100 408 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 765 785 5 45,847,300 35,532,060,000 3,870 1,259.729 790 J 1,310,500 785 T/B 110,000 409 MARI Mahaka Radio Integra Tbk. --M9---2 68 81 68 73 5 54,184,100 4,060,330,100 4,609 97.333 74 J 399,300 73 T/B 86,700 410 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 540 468 540 70 20,416,000 10,334,269,900 3,496 1,080.000 540 T/J 52,100 535 B 51,800 411 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 550 600 20 31,600 17,447,000 10 426.621 600 T/J 111,800 550 B 10,000 412 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 200 413 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,650 1,630 1,640 15 65,700 107,163,000 21 126.154 1,665 J 600 1,640 T/B 100 414 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 326 316 322 4 942,700 302,693,200 148 20.125 324 J 14,900 320 B 13,800 415 MBTO Martina Berto Tbk. --U5---1 63 63 60 63 0 8,200 503,800 7 8.514 64 J 3,000 61 B 8,100 416 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,690 1,600 1,625 0 2,766,100 4,535,420,500 719 117.329 1,625 T/J 100 1,610 B 300 417 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 138 139 136 137 -1 3,064,600 420,932,000 159 122.879 138 J 282,600 137 T/B 270,700 418 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,156,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,385 20 59,775,700 82,342,203,500 4,603 361.155 1,385 T/J 432,600 1,380 B 821,600 420 MDKI Emdeki Utama Tbk. --U3---2 138 140 137 139 1 23,500 3,264,200 20 32.529 139 T/J 2,000 138 B 15,000 421 MDLN Modernland Realty Tbk. --M6---1 62 62 58 58 -4 51,215,900 2,982,299,600 1,093 17.213 58 T/J 18,505,900 0 B 0 422 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 8.039 50 T/J 61,238,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. --M2K--1 452 470 448 470 18 40,850,700 18,643,602,200 2,994 827.800 472 J 321,400 470 T/B 1,625,200 424 MEGA Bank Mega Tbk. --U8---1 6,550 0 0 6,550 0 0 0 0 4,774.470 7,050 J 10,000 6,200 B 100 425 MERK Merck Tbk. --U5---2 2,750 2,770 2,740 2,760 10 48,400 133,397,000 43 7,277.138 2,760 T/J 1,100 2,750 B 7,200 426 META Nusantara Infrastructure Tbk. --U7---1 105 109 102 102 -3 471,800 48,818,400 49 30.902 106 J 8,000 102 T/B 82,500 427 MFIN Mandala Multifinance Tbk. --U8---2 865 945 925 925 60 12,600 11,672,000 15 948.718 925 T/J 115,400 810 B 9,500 428 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 545 510 510 -35 22,600 11,879,000 19 255.000 510 T/J 1,400 0 B 0 429 MGNA Magna Investama Mandiri Tbk. --U9---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. --M1K--1 690 700 685 690 0 1,902,900 1,320,438,500 159 306.667 690 T/J 171,300 685 B 10,400 431 MICE Multi Indocitra Tbk. --U9---2 294 318 294 318 24 18,400 5,499,000 24 64.898 316 J 400 294 B 1,000 432 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,000 1,405 B 700,200 433 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,270 2,440 2,270 2,350 80 14,920,400 35,235,646,000 4,648 138.359 2,390 J 19,300 2,350 T/B 148,800 434 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,873,900 0 B 0 435 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,947,900 0 B 0 436 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 35,400 1,770,000 2 125.000 50 T/J 12,827,300 0 B 0 438 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 0 439 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,025 10,000 10,000 -25 67,100 672,665,000 71 63,694.268 10,300 J 300 10,000 T/B 11,700 440 MLIA Mulia Industrindo Tbk --U3---2 535 540 530 535 0 6,118,600 3,276,362,000 298 89.353 540 J 124,800 535 T/B 98,100 441 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 2,038,500 107,869,600 93 6.079 53 T/J 167,100 52 B 1,237,500 442 MLPT Multipolar Technology Tbk. --U9---1 625 680 585 600 -25 2,910,200 1,791,698,500 1,240 125.000 605 J 54,400 600 T/B 300 443 MMLP Mega Manunggal Property Tbk. --M6---2 188 195 184 192 4 129,600 24,551,800 20 32.821 192 T/J 20,200 186 B 3,100 444 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 445 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,000 995 995 -15 26,900 26,842,500 12 171.552 1,000 J 5,100 965 B 700 446 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 505 488 490 2 1,812,300 891,887,700 639 32.667 490 T/J 471,600 488 B 279,100 447 MPOW Megapower Makmur Tbk. --U7---2 55 55 52 54 -1 116,600 6,248,900 41 27.000 54 T/J 11,000 53 B 14,500 448 MPPA Matahari Putra Prima Tbk. --U9---1 117 120 116 116 -1 485,200 56,834,100 72 48.770 117 J 3,000 116 T/B 116,700 449 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 825 J 100 0 B 0 450 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 125 -3 89,900 11,456,400 21 19.231 126 J 19,900 125 T/B 5,500 451 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 0 452 MSIN MNC Studios International Tbk. --M9---1 256 260 254 258 2 468,700 120,546,800 116 51.600 258 T/J 174,700 254 B 50,100 453 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 454 MTDL Metrodata Electronics Tbk. --M9K--1 1,295 1,450 1,300 1,410 115 1,571,700 2,139,438,000 770 2,538.345 1,415 J 5,600 1,410 T/B 14,000 455 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 56,270,000 0 B 0 456 MTLA Metropolitan Land Tbk. --U6---1 404 390 390 390 -14 200 78,000 2 163.968 420 J 100,100 390 T/B 200 457 MTPS Meta Epsi Tbk. --U7---2 138 145 136 136 -2 21,800 2,965,700 9 42.500 136 T/J 90,600 135 B 52,600 458 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. --U6---2 220 220 220 220 0 3,000 660,000 4 56.374 220 T/J 117,100 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 31,600 1,601,400 17 50.000 51 J 16,000 0 B 0 461 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 144,200 146,135,500 26 120.894 1,015 T/J 391,300 1,010 B 15,700 462 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,250 -10 4,984,200 11,199,006,000 1,323 11,255.628 2,250 T/J 97,800 2,240 B 22,900 463 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 51 51 1 19,600 1,000,400 3 7.666 52 J 1,500 51 T/B 800 466 NASA Ayana Land International Tbk. --U9---2 160 163 153 156 -4 52,600 8,254,400 27 151.456 157 J 3,900 0 B 0 467 NATO Nusantara Properti Internasional Tbk. --U9---2 288 360 270 360 72 21,299,800 7,169,446,000 5,627 349.515 0 J 0 360 T/B 2,510,800 468 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 139 140 132 140 1 67,000 9,315,800 28 83.333 140 T/J 50,000 135 B 3,200 469 NFCX NFC Indonesia Tbk. --U9---2 1,890 1,890 1,825 1,850 -40 1,182,800 2,187,807,500 77 100.000 1,880 J 15,700 1,850 T/B 100 470 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 324 J 10,000 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 476 476 -4 316,600 151,700,400 178 146.462 482 J 2,900 476 T/B 50,600 472 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. --U6---2 150 142 140 141 -9 15,800 2,228,200 6 134.286 141 T/J 16,800 0 B 0 474 NISP Bank OCBC NISP Tbk. --U8---1 735 750 740 740 5 54,900 40,667,500 11 896.709 740 T/J 252,200 735 B 400 475 NOBU Bank Nationalnobu Tbk. --U8---1 790 785 785 785 -5 100 78,500 1 209.333 780 J 1,000 745 B 100 476 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 346 348 0 22,200 7,695,600 12 40.941 348 T/J 35,600 346 B 10,400 477 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 92,115,000 0 B 0 478 NZIA Nusantara Almazia Tbk. --U6---1 212 202 198 198 -14 26,300 5,216,500 15 90.000 198 T/J 32,500 0 B 0 479 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 1,100 0 B 0 480 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 195 J 38,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 86 83 83 -2 1,607,000 135,127,600 67 207.661 85 J 15,000 83 T/B 4,000 482 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 118 119 114 115 -3 4,188,800 487,489,500 433 85.185 115 T/J 650,700 114 B 261,000 484 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,100 505,000 3 98.922 50 T/J 2,880,400 0 B 0 485 PALM Provident Agro Tbk. --U1---2 191 185 184 184 -7 2,100 387,400 7 50.291 198 J 4,900 184 T/B 1,500 486 PAMG Bima Sakti Pertiwi Tbk. --U6---1 78 89 76 83 5 17,855,200 1,505,738,600 1,494 83.000 84 J 160,300 83 T/B 545,800 487 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 59 55 59 0 126,700 7,220,700 22 54.630 59 T/J 19,500 58 B 1,000 488 PANR Panorama Sentrawisata Tbk. --U9---1 101 103 94 94 -7 4,112,300 398,838,600 417 56.399 94 T/J 1,293,800 0 B 0 489 PANS Panin Sekuritas Tbk. --U8---1 1,015 1,050 975 1,000 -15 813,400 811,057,000 257 727.273 1,005 J 2,800 1,000 T/B 105,900 490 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 850 860 -5 7,400 6,366,500 11 101.176 860 T/J 6,700 850 B 3,800 491 PBRX Pan Brothers Tbk. --M4---1 280 284 280 282 2 2,893,700 815,599,800 72 499.115 282 T/J 249,100 280 B 12,700 492 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 1,900 610 B 100 493 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 212 204 212 -4 400 83,200 4 141.333 212 T/J 200 204 B 900 494 PDES Destinasi Tirta Nusantara Tbk --U9---2 408 410 380 380 -28 1,400 556,000 8 190.000 400 J 500 380 T/B 10,000 495 PEGE Panca Global Kapital Tbk. --U9---2 112 109 105 107 -5 97,600 10,276,000 24 231.171 107 T/J 3,100 105 B 100 496 PEHA Phapros Tbk. --U5---1 1,310 1,345 1,300 1,305 -5 497,500 652,023,000 228 108.932 1,310 J 7,300 1,305 T/B 1,800 497 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 498 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 85 73 78 0 5,500 429,200 5 97.500 78 T/J 69,500 74 B 25,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 220 206 220 0 22,500 4,832,400 6 293.333 228 J 100 220 T/B 5,900 500 PICO Pelangi Indah Canindo Tbk --U3---2 228 250 214 214 -14 1,059,000 231,706,200 248 32.923 214 T/J 648,300 0 B 0 501 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 520 530 0 157,000 82,526,000 31 103.415 530 T/J 700 525 B 51,700 502 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 902,700 0 B 0 503 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 504 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,850 2,390 2,830 500 10,500 25,687,000 10 1,174.323 2,800 J 100 2,350 B 1,000 505 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 124 124 -2 31,700 3,934,000 5 99.200 127 J 36,200 124 T/B 369,900 506 PNBN Bank Pan Indonesia Tbk --M8K--1 815 820 795 795 -20 1,319,600 1,059,528,500 266 1,323.676 795 T/J 10,300 790 B 292,600 507 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,800 140,000 5 50.000 50 T/J 7,571,200 0 B 0 508 PNIN Paninvest Tbk. --U8---1 750 750 725 735 -15 99,000 72,844,500 57 781.582 745 J 7,200 735 T/B 10,000 509 PNLF Panin Financial Tbk. --M8K--1 184 184 177 178 -6 24,292,600 4,358,975,600 1,554 192.391 180 J 1,910,100 178 T/B 1,380,800 510 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 480 J 100 0 B 0 511 POLA Pool Advista Finance Tbk. --U8---2 53 58 52 53 0 14,000 733,700 9 39.259 53 T/J 35,000 52 B 41,600 512 POLI Pollux Investasi Internasional Tbk. --U6---2 1,215 1,190 1,130 1,175 -40 4,400 5,057,500 14 71.865 1,175 T/J 4,400 1,130 B 100 513 POLL Pollux Properti Indonesia Tbk. --U6---1 5,900 6,100 5,500 5,575 -325 86,600 487,810,000 242 906.504 5,575 T/J 1,800 5,500 B 2,400 514 POLU Golden Flower Tbk. --U4---2 840 810 790 790 -50 300 239,000 3 274.306 810 J 200 790 T/B 900 515 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 47,100 2,355,000 7 0.429 50 T/J 903,400 0 B 0 516 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 517 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 550 410 440 0 8,200 3,691,800 14 82.243 440 T/J 2,100 0 B 0 518 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 11,400 570,000 5 33.333 50 T/J 16,275,200 0 B 0 519 POWR Cikarang Listrindo Tbk. --M7---2 585 595 580 590 5 4,654,800 2,744,287,500 528 39.333 595 J 25,000 590 T/B 1,400 520 PPRE PP Presisi Tbk. --U7---1 190 193 188 191 1 9,714,100 1,860,822,400 2,161 44.419 191 T/J 256,500 190 B 12,300 521 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 313,200 15,660,000 64 108.108 50 T/J 70,776,000 0 B 0 522 PRAS Prima Alloy Steel Universal Tbk. --U4---1 143 149 146 146 3 200 29,500 2 82.193 145 J 1,100 134 B 1,000 523 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,190 3,100 3,190 70 21,200 66,010,000 19 49.077 3,190 T/J 1,800 3,150 B 2,500 524 PRIM Royal Prima Tbk. --U9---2 300 320 318 318 18 300 95,600 3 63.600 318 T/J 99,500 296 B 100 525 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 185 177 183 7 24,509,400 4,460,696,300 1,314 593.712 184 J 651,500 183 T/B 89,500 526 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 136 136 136 4 100 13,600 1 13.600 123 J 7,700 0 B 0 527 PSGO Palma Serasih Tbk. --U1---2 98 98 95 95 -3 700 67,100 5 90.476 98 J 13,700 95 T/B 4,900 528 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,830,700 0 B 0 529 PSSI Pelita Samudera Shipping Tbk. XDU7---1 169 169 165 169 0 31,000 5,120,500 13 125.185 169 T/J 54,500 166 B 23,800 530 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 531 PTIS Indo Straits Tbk. --U7---1 175 171 171 171 -4 8,900 1,521,900 3 18.000 189 J 800 171 T/B 5,000 532 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 533 PTPW Pratama Widya Tbk. --U7---2 1,060 1,070 1,055 1,060 0 2,161,200 2,299,587,500 502 163.077 1,065 J 18,600 1,060 T/B 13,700 534 PTRO Petrosea Tbk. --M2---1 1,320 1,355 1,320 1,355 35 469,700 629,298,000 208 1,084.000 1,355 T/J 11,100 1,350 B 2,100 535 PTSN Sat Nusapersada Tbk --M4---1 185 197 181 190 5 3,349,000 636,499,100 456 98.276 191 J 13,000 190 T/B 35,800 536 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 0 537 PUDP Pudjiadi Prestige Tbk. --U6---1 248 268 248 248 0 300 76,800 3 30.932 248 T/J 800 244 B 900 538 PURA Putra Rajawali Kencana Tbk. --U7---2 95 97 94 96 1 55,797,600 5,318,007,000 38,309 91.429 96 T/J 5,303,400 95 B 16,200 539 PURE Trinitan Metals and Minerals Tbk. --U3---1 123 126 115 115 -8 10,486,800 1,230,904,100 1,898 38.333 115 T/J 1,115,400 0 B 0 540 PWON Pakuwon Jati Tbk. --M6B3-1 416 422 410 412 -4 57,390,800 23,702,853,400 4,547 1,588.342 414 J 826,000 412 T/B 1,166,100 541 PYFA Pyridam Farma Tbk --U5---2 610 620 580 615 5 28,200 17,287,000 38 602.705 620 J 8,800 615 T/B 600 542 PZZA Sarimelati Kencana Tbk. XDU9---1 790 805 790 800 10 228,700 182,306,500 118 72.727 800 T/J 16,600 795 B 43,300 543 RAJA Rukun Raharja Tbk. XDM7---1 109 114 107 114 5 14,825,300 1,657,450,200 927 391.591 114 T/J 34,900 113 B 111,000 544 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 570 585 -10 11,854,700 6,908,082,000 2,380 365.625 590 J 178,200 585 T/B 161,000 545 RANC Supra Boga Lestari Tbk. --U9---1 372 400 374 398 26 825,400 315,864,800 95 79.600 398 T/J 298,300 394 B 1,500 546 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,092,700 0 B 0 547 RDTX Roda Vivatex Tbk --U6---1 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,710 B 100 548 REAL Repower Asia Indonesia Tbk. --U6---2 52 52 50 51 -1 21,720,200 1,105,809,200 614 51.000 51 T/J 249,800 50 B 41,857,000 549 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 550 RICY Ricky Putra Globalindo Tbk --U4---1 94 95 93 94 0 6,100 573,500 10 14.929 94 T/J 2,300 93 B 6,600 551 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 218 200 218 16 800 162,800 4 89.326 218 T/J 500 200 B 19,800 552 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 553 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 460 470 460 470 10 518,500 240,288,000 251 288.344 470 T/J 52,600 466 B 1,100 554 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 248 224 240 0 11,800 2,838,600 8 1,877.934 238 J 3,300 230 B 500 555 RODA Pikko Land Development Tbk. --U6---2 51 50 50 50 -1 170,000 8,500,000 23 79.834 51 J 34,100 50 T/B 13,100 556 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 170 180 0 3,500 597,000 5 180.000 180 T/J 6,000 170 B 11,700 557 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,185 1,190 0 815,400 970,255,000 109 466.667 1,195 J 52,300 1,190 T/B 3,100 558 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 170 168 170 4 10,600 1,797,400 3 68.000 170 T/J 200 168 B 2,700 559 SAFE Steady Safe Tbk --U7---2 191 196 178 178 -13 290,300 55,780,700 49 17.921 196 J 200 178 T/B 133,600 560 SAME Sarana Meditama Metropolitan Tbk. --M9---2 79 85 78 82 3 3,093,500 253,271,400 291 102.500 82 T/J 1,000 81 B 80,000 561 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 348 372 348 372 24 340,500 120,598,800 106 310.000 372 T/J 3,200 370 B 400 562 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 1,860 J 17,400 1,750 B 200 563 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,613,300 0 B 0 564 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 103 99 101 0 9,794,000 988,263,800 1,647 96.190 101 T/J 329,700 100 B 30,300 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,075 9,000 9,075 -25 11,600 104,577,500 13 5,854.839 9,075 T/J 100 8,950 B 100 566 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 567 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 0 568 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 200 10,000 1 27.536 50 T/J 1,871,600 0 B 0 569 SDPC Millennium Pharmacon International Tbk. --U9---1 106 120 101 101 -5 4,189,000 464,902,200 654 67.419 102 J 4,400 101 T/B 179,000 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 0 0 715 0 0 0 0 799.732 715 J 900 680 B 1,500 571 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 960 995 0 1,200 1,175,500 3 529.255 970 J 100 0 B 0 572 SGRO Sampoerna Agro Tbk. --U1---1 2,080 2,100 2,070 2,100 20 73,300 152,378,000 20 89.744 2,100 T/J 1,627,100 2,080 B 300 573 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 200 0 B 0 574 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 580 550 575 20 589,100 334,971,500 124 410.714 580 J 18,000 570 B 70,800 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,260 1,205 1,255 40 10,223,400 12,573,876,000 2,208 216.379 1,255 T/J 650,800 1,250 B 542,000 576 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,200 5,125 5,175 -25 63,500 328,137,500 128 58.774 5,175 T/J 5,100 5,150 B 5,000 577 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 578 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 262 250 252 -2 5,269,100 1,346,452,600 356 22.909 254 J 100,000 252 T/B 439,900 579 SINI Singaraja Putra Tbk. --U3---2 525 575 515 530 5 18,000 9,572,000 19 490.741 535 J 2,000 530 T/B 16,600 580 SIPD Sierad Produce Tbk. --U3---2 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 1.167 1,090 J 100 1,000 B 100 581 SKBM Sekar Bumi Tbk. --U5---2 322 322 300 300 -22 1,100 348,600 6 260.870 340 J 5,800 0 B 0 582 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 583 SKRN Superkrane Mitra Utama Tbk. --M6---2 550 555 520 535 -15 1,349,100 735,904,500 73 76.429 545 J 5,000 535 T/B 134,900 584 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 585 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,100 5,025 5,075 0 251,400 1,273,722,500 58 4,413.043 5,150 J 1,000 5,050 B 700 586 SMAR Smart Tbk. --U1---2 3,130 0 0 3,130 0 0 0 0 1,034.164 3,120 J 1,300 2,980 B 1,000 587 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 312 304 310 2 3,585,900 1,107,219,400 505 55.357 310 T/J 129,600 308 B 453,200 588 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,120 1,080 1,090 10 117,200 127,057,500 127 1,316.425 1,090 T/J 103,500 1,080 B 400 589 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 91 91 91 1 1,100 100,100 1 11.529 98 J 17,800 91 T/B 1,200 590 SMDR Samudera Indonesia Tbk. --U7---1 190 242 193 230 40 31,881,400 7,257,728,400 4,603 923.028 232 J 81,200 230 T/B 95,400 591 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,775 9,575 9,650 25 2,677,600 25,863,380,000 2,346 3,357.923 9,700 J 113,400 9,650 T/B 118,200 592 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 180 171 180 -1 48,400 8,485,900 24 93.264 179 J 15,000 178 B 1,100 593 SMMA Sinarmas Multiartha Tbk. --U8---1 18,300 18,400 17,500 18,400 100 1,600 29,130,000 7 1,371.630 18,425 J 100 17,050 B 200 594 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 78 81 -2 309,400 24,453,900 25 189.500 81 T/J 8,200 78 B 18,100 595 SMRA Summarecon Agung Tbk. --M6K--1 585 600 580 600 15 15,906,200 9,394,293,500 1,705 985.869 605 J 476,400 600 T/B 630,300 596 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 597 SMSM Selamat Sempurna Tbk. CDU4K--1 1,050 1,060 1,040 1,055 5 4,073,700 4,283,847,000 1,497 2,817.917 1,060 J 42,800 1,055 T/B 5,000 598 SOCI Soechi Lines Tbk. --M7---1 123 125 120 123 0 4,764,700 584,189,500 366 22.364 124 J 592,400 123 T/B 21,000 599 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 600 SOSS Shield On Service Tbk. --U9---2 372 392 392 392 20 100 39,200 1 142.029 388 J 3,100 354 B 1,100 601 SOTS Satria Mega Kencana Tbk. --U9---2 198 208 188 197 -1 300 59,300 3 119.394 197 T/J 5,500 188 B 6,100 602 SPMA Suparma Tbk. --U3---1 266 262 254 258 -8 13,100 3,370,600 7 115.654 258 T/J 96,300 250 B 55,300 603 SPTO Surya Pertiwi Tbk. XDM9K--2 498 500 496 496 -2 22,800 11,399,000 6 42.759 500 J 2,200 496 T/B 1,800 604 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 190 185 186 1 4,190,600 784,192,300 360 105.695 186 T/J 26,300 185 B 345,300 605 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 41,200 5,400,000 4 140.874 132 T/J 20,000 130 B 300 606 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 190 186 187 -1 13,814,200 2,586,169,300 1,007 77.917 188 J 1,387,100 187 T/B 1,724,200 607 SRSN Indo Acidatama Tbk --U3---1 55 55 54 55 0 532,100 28,963,000 46 10.017 55 T/J 533,800 54 B 276,400 608 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,750 2,700 2,730 -20 99,700 270,831,000 57 49.636 2,750 J 8,500 2,730 T/B 8,100 609 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 388 390 0 23,438,400 9,164,749,800 1,787 160.000 392 J 235,400 390 T/B 380,800 610 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 790 760 790 10 1,800,100 1,399,930,000 395 117.910 790 T/J 171,200 785 B 100,000 611 SSTM Sunson Textile Manufacture Tbk --U4---2 500 600 580 580 80 1,200 699,500 4 136.471 575 J 1,400 0 B 0 612 STAR Buana Artha Anugerah Tbk. --U4---1 140 0 0 140 0 0 0 0 137.255 138 J 1,300 131 B 211,000 613 STTP Siantar Top Tbk. --U5---2 8,000 8,000 7,450 7,450 -550 1,800 14,180,000 11 4,402.293 7,800 J 100 7,450 T/B 12,200 614 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 615 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100,000 5,000,000 1 0.714 50 T/J 11,974,300 0 B 0 616 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 300 0 B 0 617 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 300 618 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 98 92 95 0 2,283,700 219,992,400 1,089 59.375 96 J 1,700 95 T/B 8,000 619 TALF Tunas Alfin Tbk. --U3---2 256 272 256 272 16 1,100 283,200 3 68.861 272 T/J 900 242 B 1,100 620 TAMA Lancartama Sejati Tbk. --U6---2 160 160 151 151 -9 3,200 494,000 2 86.286 160 J 13,100 151 T/B 13,900 621 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 69 64 65 1 12,141,400 801,175,400 1,255 593.878 66 J 383,700 65 T/B 55,100 622 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 623 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 400 20,000 1 8.929 50 T/J 118,034,800 0 B 0 624 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,105 1,060 1,075 -30 31,759,600 34,112,188,000 2,289 265.432 1,075 T/J 53,400 1,070 B 116,700 625 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 555 0 1,781,000 989,677,000 190 126.381 560 J 306,000 555 T/B 104,000 626 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 685 680 660 660 -25 1,000 663,000 4 93.617 700 J 6,700 650 B 700 627 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,475 7,500 0 900 6,742,500 7 735.640 7,500 T/J 24,600 7,475 B 300 628 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,660 4,330 4,330 -320 11,632,000 50,563,408,000 10,420 3,137.681 4,340 J 427,900 4,330 T/B 17,200 629 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 99 93 94 -1 17,770,100 1,711,664,700 1,193 41.228 95 J 484,600 94 T/B 472,000 630 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 631 TECH Indosterling Technomedia Tbk. --U9---2 166 170 157 158 -8 1,155,700 183,872,300 353 98.750 158 T/J 9,000 157 B 4,000 632 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 633 TFAS Telefast Indonesia Tbk. --U9---2 189 180 176 177 -12 11,300 1,998,900 19 98.333 176 J 1,100 0 B 0 634 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 356 356 356 -24 100 35,600 1 80.674 0 J 0 356 T/B 11,600 635 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 5,750 6,000 0 700 4,055,000 4 4,930.561 0 J 0 5,750 B 100 636 TGRA Terregra Asia Energy Tbk. --U7---1 79 79 74 74 -5 1,468,000 109,053,700 162 37.000 74 T/J 2,360,400 0 B 0 637 TIFA Tifa Finance Tbk. --U8---2 230 230 226 230 0 87,100 19,785,000 9 115.000 230 T/J 60,000 226 B 1,000 638 TINS Timah Tbk. --M2K--1 595 600 585 595 0 6,002,900 3,554,771,000 707 304.041 600 J 1,244,500 595 T/B 133,900 639 TIRA Tira Austenite Tbk --U9---2 278 272 260 270 -8 400 107,200 4 121.178 270 T/J 4,400 266 B 300 640 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 52 -1 120,200 6,130,700 9 23.771 51 J 29,900 50 B 169,800 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 5,100 5,925 775 85,144,300 473,976,155,000 23,232 366.333 5,950 J 383,300 5,925 T/B 1,539,000 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,050 3,100 3,010 3,040 -10 148,037,400 449,496,262,000 22,228 1,597.604 3,050 J 1,521,000 3,040 T/B 6,728,900 643 TMAS Temas Tbk. --M7---1 125 131 122 129 4 5,812,700 746,670,200 294 296.702 130 J 889,500 128 B 31,600 644 TMPO Tempo Intimedia Tbk. --U9---2 144 137 134 137 -7 8,100 1,087,700 8 47.592 137 T/J 3,900 136 B 300 645 TNCA Trimuda Nuansa Citra Tbk. --U7---2 175 180 165 180 5 11,200 1,849,500 2 120.000 179 J 5,000 178 B 200 646 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 350 350 -4 68,000 23,860,400 22 73.858 350 T/J 32,900 348 B 3,500 647 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,300 65,000 2 80.475 50 T/J 179,109,100 0 B 0 648 TOTL Total Bangun Persada Tbk. --M6---1 328 342 330 340 12 6,220,000 2,107,915,200 915 122.203 340 T/J 902,300 338 B 519,400 649 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 216 224 4 7,400 1,640,200 13 726.636 224 T/J 4,300 220 B 4,000 650 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 1,005 1,020 0 91,961,000 93,393,719,000 17,038 4,858.762 1,020 T/J 10,860,500 1,015 B 848,900 651 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,625 6,450 6,575 0 3,209,100 20,975,112,500 1,054 1,520.530 6,575 T/J 46,500 6,550 B 1,000 652 TPMA Trans Power Marine Tbk. --U7---2 280 280 280 280 0 200 56,000 1 121.739 292 J 3,100 282 B 200 653 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 654 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 655 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 122 111 120 1 2,600 312,200 6 120.925 122 J 5,300 120 T/B 1,400 656 TRIN Perintis Triniti Properti Tbk. --U6---2 270 270 264 266 -4 12,849,900 3,420,390,200 678 133.000 266 T/J 17,300 264 B 168,700 657 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 658 TRIS Trisula International Tbk. XDU4---2 212 220 204 204 -8 31,700 6,762,600 9 68.000 218 J 1,000 200 B 4,300 659 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 386 J 19,400 380 B 10,000 660 TRUK Guna Timur Raya Tbk. --U7---2 112 115 112 112 0 1,793,600 202,539,300 219 48.696 113 J 255,900 112 T/B 45,900 661 TRUS Trust Finance Indonesia Tbk --U8---2 348 0 0 348 0 0 0 0 409.412 346 J 1,400 0 B 0 662 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,380 1,380 -10 160,000 221,681,500 85 246.182 1,385 J 2,000 1,380 T/B 1,000 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,650 2,700 2,700 2,700 50 10,500 28,350,000 2 70.130 2,750 J 9,900 2,650 B 100 664 TURI Tunas Ridean Tbk. CDU9---1 1,370 1,420 1,365 1,420 50 267,900 375,422,500 28 3,155.556 1,420 T/J 147,800 1,370 B 10,000 665 UCID Uni-Charm Indonesia Tbk. --U4---1 1,395 1,480 1,390 1,475 80 1,272,400 1,799,946,500 283 98.333 1,480 J 9,500 1,475 T/B 17,500 666 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,650 1,675 1,640 1,645 -5 797,500 1,317,009,000 407 3,189.468 1,650 J 13,300 1,640 B 20,000 667 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 2,100 3,350 B 100 668 UNIT Nusantara Inti Corpora Tbk --U4---2 151 0 0 151 0 0 0 0 3.748 147 J 900 141 B 10,000 669 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 57 59 0 70,000 4,120,300 64 2.802 59 T/J 58,600 58 B 4,500 670 UNTR United Tractors Tbk. XDM9BX-1 16,550 17,100 16,475 17,000 450 2,283,500 38,388,010,000 2,967 20,238.095 17,025 J 4,500 17,000 T/B 161,900 671 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,750 7,800 -100 10,729,600 83,952,190,000 8,175 199,692.780 7,825 J 16,800 7,800 T/B 180,100 672 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,100 248,915,500 11 133.750 1,605 T/J 42,500 1,600 B 300 673 VICO Victoria Investama Tbk. --U8---1 91 115 85 87 -4 301,000 25,640,000 22 69.600 85 J 25,000 0 B 0 674 VINS Victoria Insurance Tbk. --U8---2 118 124 115 119 1 79,300 9,192,500 56 113.333 119 T/J 27,800 115 B 6,200 675 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,500 125,000 1 16.667 50 T/J 24,426,500 0 B 0 676 VOKS Voksel Electric Tbk. --U4---1 191 191 189 191 0 20,200 3,842,200 14 84.489 191 T/J 24,800 190 B 1,100 677 VRNA Verena Multi Finance Tbk. --U8---2 125 125 117 117 -8 300 36,700 2 118.045 117 T/J 25,000 0 B 0 678 WAPO Wahana Pronatural Tbk. --U9---2 65 65 65 65 0 100 6,500 1 37.143 65 T/J 2,200 62 B 100 679 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 193 187 191 0 12,151,000 2,311,324,000 1,141 65.862 192 J 509,700 191 T/B 579,300 680 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 99 93 93 -6 91,800 8,684,400 36 40.598 93 T/J 949,800 0 B 0 681 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 620 J 24,100 0 B 0 682 WIIM Wismilak Inti Makmur Tbk. --M5---1 185 189 180 183 -2 4,147,600 757,769,300 471 28.154 184 J 27,000 183 T/B 381,100 683 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 684 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 87 91 0 40,200 3,657,700 7 24.610 91 T/J 31,400 90 B 200 685 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 202 193 200 -6 101,800 19,810,100 76 30.321 202 J 700 200 T/B 2,200 686 WOOD Integra Indocabinet Tbk. --M5K--1 392 414 388 398 6 113,337,100 45,354,809,000 7,793 153.077 398 T/J 4,077,700 396 B 350,800 687 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 416,200 20,810,000 59 11.111 50 T/J 900,500 0 B 0 688 WSBP Waskita Beton Precast Tbk. --M3K--1 196 199 194 196 0 53,480,600 10,552,615,800 1,580 40.000 197 J 312,300 196 T/B 2,063,400 689 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 720 690 700 -10 25,795,000 18,037,609,500 2,437 188.934 705 J 1,358,200 700 T/B 1,275,000 690 WTON Wijaya Karya Beton Tbk. --M3K--1 282 284 274 278 -4 12,249,000 3,385,345,600 938 47.119 280 J 466,300 278 T/B 929,500 691 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 400 20,000 3 13.298 50 T/J 1,590,700 0 B 0 692 YPAS Yanaprima Hastapersada Tbk --U3---2 460 428 428 428 -32 300 128,400 3 78.532 428 T/J 800 0 B 0 693 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 167 168 168 168 1 100 16,800 1 79.702 191 J 1,700 169 B 5,300 694 ZBRA Zebra Nusantara Tbk --U9---2 51 55 50 51 0 242,500 12,605,200 20 29.540 51 T/J 9,700 50 B 6,800 695 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 139 141 0 100,429,000 14,209,233,000 1,492 502.656 141 T/J 88,700 140 B 505,000 696 ZONE Mega Perintis Tbk. --U4---2 418 416 416 416 -2 77,200 32,115,200 17 139.597 416 T/J 4,600 414 B 300 Total 4,367,065,100 4,860,414,272,300 554,098 5,929,572,100 301,010,400 Jakarta, 01 July 2020 Trading Division