List of Securities Quotation: Date: Thursday, 02 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 8,325 8,525 8,300 8,450 125 1,235,500 10,389,362,500 1,399 686.457 8,475 J 49,100 8,450 T/B 31,400 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 878,200 44,032,900 87 87.719 50 T/J 601,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 5,975 J 700 0 B 0 4 ABMM ABM Investama Tbk. XDU9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 1,200 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 6 ACST Acset Indonusa Tbk. --U6---1 254 296 254 276 22 6,155,700 1,717,712,800 1,413 11.590 278 J 174,800 276 T/B 3,600 7 ADES Akasha Wira International Tbk. --U5---2 855 890 845 850 -5 31,800 27,110,500 44 44.156 850 T/J 1,500 845 B 2,500 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 665 605 665 60 60,490,500 38,910,733,000 4,253 522.253 670 J 1,158,600 665 T/B 16,424,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,250 7,100 7,175 0 134,600 963,287,500 127 308.602 7,175 T/J 7,800 7,150 B 100 10 ADMG Polychem Indonesia Tbk --U3---1 101 112 100 101 0 4,856,000 513,791,100 641 9.015 102 J 16,200 101 T/B 134,700 11 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 486 484 484 484 -2 1,000 484,000 1 440.000 480 J 10,300 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 560 615 565 610 50 8,355,900 5,043,503,000 648 55.455 610 T/J 100 605 B 10,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 123 123 0 3,779,400 466,905,500 288 200.954 124 J 1,432,400 123 T/B 490,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 93 99 93 99 6 60,300 5,708,600 20 90.000 98 J 24,200 96 B 100,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 35,600 1,780,100 9 188.516 50 T/J 52,200 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 1,958,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 296 0 0 296 0 0 0 0 39.045 370 J 1,900 302 B 6,800 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 510 510 476 476 -34 149,700 71,898,200 92 238.000 476 T/J 23,900 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 372 372 372 372 0 100 37,200 1 272.641 380 J 200 366 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 230 200 214 0 62,300 13,154,600 32 32.923 228 J 10,000 214 T/B 260,000 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---2 270 274 268 268 -2 3,500 941,000 4 255.238 268 T/J 9,800 266 B 2,500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 325,000 63,898,900 17 178.182 197 J 113,700 196 T/B 3,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 292 308 292 308 16 82,300 24,809,800 51 177.011 308 T/J 34,800 304 B 100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,250 3,070 3,070 0 3,800 11,774,000 7 125.306 3,070 T/J 84,400 2,880 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 1,200 316,800 3 206.250 264 T/J 7,300 260 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,970 2,000 0 16,000 31,603,000 13 105.263 2,000 T/J 1,500 1,980 B 11,500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 790 795 0 72,600 57,701,000 89 2,028.630 795 T/J 27,400 790 B 27,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,200 60,000 5 125.000 50 T/J 20,133,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 540 540 535 535 -5 2,100 1,133,500 10 44.583 535 T/J 400 520 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 186 190 -10 145,600 27,760,500 58 12.164 190 T/J 17,000 188 B 19,500 38 APIC Pacific Strategic Financial Tbk. --U8---2 815 825 805 805 -10 11,513,000 9,391,232,000 2,264 856.237 815 J 234,900 805 T/B 72,900 39 APII Arita Prima Indonesia Tbk. --U9---2 210 0 0 210 0 0 0 0 95.455 198 J 5,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 98 105 92 95 -3 4,100 392,400 27 79.167 95 T/J 200 93 B 7,300 41 APLN Agung Podomoro Land Tbk. --M6K--1 112 115 110 114 2 16,535,200 1,876,334,700 919 31.233 115 J 2,589,900 114 T/B 740,500 42 ARGO Argo Pantes Tbk --U4---2 810 820 820 820 10 100 82,000 1 20.603 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 530 545 540 540 10 500 270,500 3 36.000 540 T/J 15,400 535 B 300 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 400 390 372 372 -28 1,200 466,200 5 157.627 390 J 499,000 372 T/B 22,200 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---1 380 384 378 380 0 480,200 182,597,600 49 2,582.750 380 T/J 24,600 378 B 97,400 47 ARTA Arthavest Tbk --U9---2 344 322 320 320 -24 7,400 2,370,200 9 185.626 358 J 100 320 T/B 34,500 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 Jago Tbk. --U8---2 2,210 2,760 2,210 2,760 550 5,611,800 14,450,379,000 2,789 13,909.888 0 J 0 2,760 T/B 265,300 50 ASBI Asuransi Bintang Tbk. --U8---2 324 324 320 322 -2 600 193,000 6 244.439 318 J 11,400 302 B 1,300 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 940 910 905 910 -30 200 181,500 2 268.793 925 J 200 915 B 100 52 ASGR Astra Graphia Tbk. XDU9---1 675 685 665 670 -5 741,500 497,432,500 192 138.912 670 T/J 52,200 665 B 277,700 53 ASII Astra International Tbk. XDM4BX-1 4,810 4,890 4,810 4,870 60 26,575,000 129,136,576,000 5,158 3,482.626 4,870 T/J 214,800 4,850 B 200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 138 130 130 130 -8 200 26,000 2 86.667 142 J 3,200 130 T/B 11,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,215 1,200 1,200 -15 27,700 33,374,500 27 2,222.222 1,205 J 1,900 1,195 B 2,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 374 366 366 -2 8,009,700 2,966,193,000 675 348.571 366 T/J 55,100 364 B 613,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 125 131 3 56,711,300 7,296,591,400 1,655 124.762 132 J 2,521,800 131 T/B 5,855,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,875 1,985 1,980 1,985 110 4,000 7,927,000 8 774.504 1,980 J 100 1,900 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 400 412 398 408 8 7,092,900 2,877,844,400 437 104.615 410 J 10,100 408 T/B 114,500 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 2,700 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 860 895 865 895 35 788,900 697,198,500 263 809.442 895 T/J 135,100 890 B 100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,800 90,000 5 50.000 50 T/J 20,789,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 33,800 1,690,000 7 57.388 50 T/J 24,558,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 408 382 392 -18 3,867,500 1,569,823,800 71 289.011 392 T/J 41,600 384 B 300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 59 60 57 58 -1 355,700 20,439,900 31 23.200 58 T/J 10,200 57 B 348,600 66 BALI Bali Towerindo Sentra Tbk. --U7---2 895 890 835 840 -55 6,000 5,069,000 15 1,050.000 890 J 1,600 840 T/B 3,300 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 704,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 8,100 405,000 5 33.333 50 T/J 70,443,900 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 550 550 550 550 0 1,200 660,000 4 7,133.593 550 T/J 1,600 545 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,055 1,055 1,055 10 100 105,500 1 130.133 1,045 J 500 975 B 1,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,350 28,800 29,350 350 15,117,100 441,561,452,500 10,300 16,771.429 29,350 T/J 1,230,600 29,300 B 3,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 105 81 103 23 842,600 83,631,500 138 82.400 103 T/J 30,400 100 B 30,000 73 BBKP Bank Bukopin Tbk. --M8---1 186 190 182 184 -2 36,477,200 6,767,448,800 2,207 54.585 185 J 365,900 184 T/B 761,700 74 BBLD Buana Finance Tbk. --U8---2 370 0 0 370 0 0 0 0 147.044 388 J 900 354 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,310 1,400 1,320 1,400 90 6,900 9,435,000 18 101.449 1,400 T/J 15,600 1,325 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,540 4,600 4,540 4,590 50 28,618,200 130,945,524,000 6,142 22.076 4,600 J 1,313,400 4,590 T/B 1,819,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,060 0 169,484,600 519,383,340,000 11,855 3,497.143 3,060 T/J 2,385,300 3,050 B 4,292,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 353,000 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 141 146 -1 11,974,900 1,750,787,000 864 121.667 147 J 145,000 146 T/B 2,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 81 BBYB Bank Yudha Bhakti Tbk. XRU8---1 244 262 244 256 12 905,100 226,510,400 125 260.639 262 J 5,400 256 T/B 114,500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 160 156 158 1 14,895,100 2,370,905,100 16,080 448.074 158 T/J 11,100 157 B 44,000 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 5,000 250,000 1 45.455 50 T/J 3,062,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,770 2,720 2,770 40 688,400 1,889,062,000 419 1.564 2,770 T/J 36,800 2,760 B 1,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 226 220 222 -2 955,300 211,640,800 142 65.294 222 T/J 272,700 220 B 402,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,400 570,000 9 217.306 50 T/J 747,111,400 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 695 700 700 700 5 316,300 221,410,000 141 466.667 700 T/J 16,700 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 236 230 232 2 381,500 88,778,400 109 220.952 234 J 29,200 232 T/B 78,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 117 111 117 5 13,230,100 1,527,819,900 616 68.824 118 J 1,208,900 117 T/B 2,005,500 91 BFIN BFI Finance Indonesia Tbk. --M8---1 280 290 280 284 4 16,343,500 4,640,249,600 661 1,455.365 284 T/J 224,600 282 B 1,691,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 3,400 170,000 3 48.544 50 T/J 438,500 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 446 450 442 446 0 102,875,700 45,947,560,800 3,450 433.010 446 T/J 302,400 444 B 100,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 139,800 6,990,000 16 146.220 50 T/J 30,195,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 176 195 168 188 12 15,300 2,647,700 35 18.800 188 T/J 14,100 169 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 123,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 935 935 930 930 -5 20,300 18,902,000 21 525.436 935 J 12,800 930 T/B 400 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 40,506,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 55 65 55 59 4 322,500 19,161,100 91 24.604 60 J 26,300 59 T/B 500 100 BIRD Blue Bird Tbk. --M7---1 1,105 1,130 1,095 1,100 -5 618,600 685,076,000 235 16.923 1,105 J 4,500 1,100 T/B 21,100 101 BISI BISI International Tbk. --U1---1 825 820 815 820 -5 64,300 52,645,500 36 410.000 820 T/J 178,000 815 B 22,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 770 765 765 0 1,872,000 1,436,074,000 511 127.500 770 J 387,400 765 T/B 264,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 505 498 500 -5 12,120,800 6,062,893,200 2,357 116.279 500 T/J 2,129,400 498 B 2,811,400 104 BKDP Bukit Darmo Property Tbk --U6---2 55 52 52 52 -3 10,700 556,400 7 43.333 52 T/J 249,300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,101,800 155,090,000 37 3.455 50 T/J 259,014,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 68 68 0 25,000 1,705,600 6 156.035 73 J 30,000 68 T/B 8,200 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 80,000 4,000,000 2 0.658 50 T/J 168,432,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,760 J 100 3,070 B 200 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 500 498 500 0 84,500 42,241,600 82 384.615 500 T/J 4,900 498 B 13,000 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 268 252 256 12 15,200 3,884,600 14 80.000 270 J 500 256 T/B 10,100 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,990 5,025 4,960 5,000 10 40,303,300 201,311,950,000 5,120 1,506.628 5,025 J 1,631,800 5,000 T/B 854,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 54 54 54 -2 900 48,600 4 10.800 56 J 24,000 53 B 55,600 113 BMTR Global Mediacom Tbk. --M9K--1 188 190 186 189 1 17,381,400 3,261,377,800 933 153.834 190 J 3,915,600 189 T/B 122,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 286 288 -2 387,300 111,605,400 36 180.000 290 J 72,000 288 T/B 11,200 115 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 73,199,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 740 730 735 -5 988,100 724,610,000 315 5.427 740 J 382,800 735 T/B 9,800 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 160 161 0 239,400 38,342,500 36 1.918 161 T/J 269,700 160 B 325,200 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 1,265 1,265 -5 17,565,900 22,294,740,500 242 13.773 1,270 J 2,520,200 1,265 T/B 19,866,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,345 1,355 1,335 1,335 -10 64,316,400 86,822,533,500 3,982 1,296.117 1,340 J 522,800 1,335 T/B 48,200 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 174 160 168 0 43,700 7,245,300 14 96.000 167 J 5,000 160 B 45,400 121 BOLT Garuda Metalindo Tbk. --U4---2 920 935 885 885 -35 1,300 1,174,000 8 160.909 885 T/J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 89 76 87 7 29,513,200 2,504,162,800 2,142 21.750 87 T/J 109,400 86 B 240,900 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 145,000 1,185 B 312,500 124 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 77 82 73 76 -1 14,800 1,114,900 11 76.000 76 T/J 6,400 73 B 10,800 126 BRAM Indo Kordsa Tbk. XDU4---1 5,800 5,800 5,800 5,800 0 200 1,160,000 1 225.729 5,800 T/J 1,500 5,400 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 306 310 304 306 0 10,751,300 3,295,784,400 1,101 60.000 308 J 1,913,100 306 T/B 917,400 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 10,019,100 500,955,000 28 7.874 50 T/J 52,504,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 995 J 2,400 975 B 12,600 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,175 1,135 1,150 0 45,634,500 52,721,274,000 3,832 449.693 1,155 J 206,800 1,150 T/B 55,900 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 132 BSIM Bank Sinarmas Tbk. --U8---1 510 535 486 494 -16 9,500 4,765,400 18 336.928 505 J 5,000 494 T/B 1,100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,355 1,395 1,350 1,385 30 3,300 4,476,500 10 71.026 1,385 T/J 28,100 1,340 B 100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 7,392,100 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 180 190 177 190 10 229,500 41,963,900 75 634.539 190 T/J 92,800 182 B 500 138 BTPN Bank BTPN Tbk. --U8---1 2,130 2,200 2,130 2,150 20 100,700 216,983,000 44 416.213 2,170 J 600 2,150 T/B 9,100 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 85 84 85 0 168,900 14,255,400 24 46.068 85 T/J 42,400 84 B 243,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 735 760 710 760 25 47,400 34,840,500 29 128.814 800 J 1,000 745 B 2,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 302 308 300 302 0 101,545,900 30,924,815,200 3,976 29.533 304 J 389,400 302 T/B 708,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 149,200 7,460,000 37 2.902 50 T/J 1,557,243,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 57 56 57 3 13,800 785,500 17 43.846 57 T/J 51,800 56 B 300 145 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 69 3 77,400 5,241,000 19 65.246 69 T/J 22,300 68 B 1,000 146 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 18,612,300 1,688,290,800 805 19.902 92 J 2,006,200 91 T/B 419,100 147 BYAN Bayan Resources Tbk. --U2---1 12,475 12,475 12,475 12,475 0 1,200 14,970,000 2 215.086 12,475 T/J 1,000 11,700 B 700 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 329,700 16,492,700 30 29.762 50 T/J 193,800 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 206 202 206 -2 124,300 25,383,600 67 62.424 206 T/J 14,900 204 B 11,600 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 4,800 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 312 304 308 -4 9,105,800 2,808,390,000 868 299.029 308 T/J 26,000 306 B 159,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,305,100 115,255,000 18 28.571 50 T/J 67,512,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 400 382 374 376 -24 98,600 37,040,800 30 686.921 380 J 43,300 374 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 535 540 520 520 -15 4,246,500 2,252,321,000 610 148.571 525 J 194,800 520 T/B 216,500 155 CASS Cardig Aero Services Tbk. --U7---2 195 200 189 194 -1 871,300 169,131,100 240 48.500 195 J 209,700 194 T/B 7,600 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 206 200 204 -2 8,772,700 1,807,141,800 1,049 127.500 204 T/J 8,300 193 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 244 248 0 996,000 245,622,400 95 99.200 250 J 280,500 248 T/B 175,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 2,020 2,100 2,000 2,030 10 144,200 292,850,000 115 419.421 2,030 T/J 15,800 2,020 B 1,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 93 79 90 9 42,061,400 3,722,206,000 1,308 576.000 91 J 25,000 90 T/B 764,300 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 194 190 190 -2 93,500 17,831,100 30 14.868 192 J 20,000 190 T/B 1,000 161 CINT Chitose Internasional Tbk. --U5---2 254 252 246 250 -4 39,400 9,823,600 9 75.758 250 T/J 4,000 246 B 200 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,780 1,780 1,780 -20 1,000 1,780,000 1 6,459.104 1,800 J 5,000 1,780 T/B 2,000 163 CITY Natura City Developments Tbk. --U6---1 52 52 50 51 -1 263,000 13,194,300 40 42.500 51 T/J 15,400 50 B 468,300 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 3,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,480,100 2,548,546,000 556 2,026.087 466 T/J 68,700 464 B 127,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 750 750 730 745 -5 13,200 9,756,000 21 372.500 745 T/J 26,200 735 B 2,000 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,410 1,410 1,410 20 100 141,000 1 134.921 1,520 J 200 1,410 T/B 3,500 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 95,352,100 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 256 256 256 256 0 100 25,600 1 465.455 254 J 900 242 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 840 790 815 15 241,500 196,578,000 25 411.616 815 T/J 2,200 795 B 1,000 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 11,938,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,575 5,675 100 5,619,900 31,879,210,000 2,071 25,845.972 5,700 J 593,400 5,675 T/B 144,600 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,932,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 155,600,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 346 346 346 -4 100 34,600 1 174.602 368 J 500 346 T/B 16,700 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 20,000 1,000,000 101 16.667 50 T/J 957,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 206 J 42,800 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 232 226 228 -4 979,200 225,217,000 130 182.400 230 J 1,400 228 T/B 133,900 182 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-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 2 2.105 50 T/J 210,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 104 106 99 101 -3 36,122,700 3,677,662,800 1,653 99.020 102 J 117,800 101 T/B 474,700 186 DART Duta Anggada Realty Tbk. --U6---1 270 260 260 260 -10 600 156,000 2 48.064 268 J 100 262 B 3,500 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 10,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 91 93 88 90 -1 2,807,000 253,476,100 453 60.000 91 J 122,100 90 T/B 108,300 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,100 12,797,000 5 3,612.862 1,800 T/J 2,300 1,795 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 244,632,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 312 346 292 332 20 3,600 1,110,200 9 288.696 330 J 22,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,978,200 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---1 189 190 186 190 1 2,771,200 522,513,000 257 33.109 190 T/J 100,000 189 B 15,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,650 1,690 1,605 1,605 -45 304,000 495,366,500 131 54.407 1,600 J 603,300 1,580 B 400 196 DKFT Central Omega Resources Tbk. --M2---2 95 95 93 94 -1 2,724,800 255,634,300 169 241.459 95 J 162,500 94 T/B 219,200 197 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,900 4,950 -40 2,600 12,815,000 14 29,589.336 4,950 T/J 4,800 4,900 B 1,500 198 DMAS Puradelta Lestari Tbk. --M6K--1 165 171 165 169 4 55,501,300 9,265,194,000 2,446 80.476 170 J 860,400 169 T/B 2,095,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 202 192 199 2 20,431,900 4,054,395,600 868 86.522 200 J 408,300 199 T/B 4,795,200 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 930 945 5 7,300 6,869,000 15 103.279 945 T/J 36,500 940 B 300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 169 228 210 226 57 18,900 4,084,000 24 205.455 0 J 0 226 T/B 8,400 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,250 3,250 -50 2,300 7,537,000 6 2,854.909 3,250 T/J 1,500 3,200 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 138 142 137 142 4 15,476,600 2,164,489,300 875 192.245 142 T/J 1,122,800 141 B 614,200 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 242 242 242 242 0 500 121,000 1 78.628 270 J 1,200 248 B 1,200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 75 76 70 71 -4 8,400 623,300 8 12.909 76 J 100 71 T/B 205,000 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 68 69 66 69 1 125,200 8,443,400 48 39.269 69 T/J 45,500 67 B 30,000 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 350 344 346 -4 861,200 299,265,600 61 93.514 348 J 119,900 346 T/B 99,100 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,400 19,500 19,500 19,500 100 100 1,950,000 1 1,300.000 19,450 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 494 500 482 490 -4 2,923,900 1,426,668,800 909 97.030 490 T/J 112,700 486 B 19,700 210 DUTI Duta Pertiwi Tbk --U6---2 5,125 4,770 4,770 4,770 -355 400 1,908,000 4 479.734 4,770 T/J 2,200 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,170 -20 22,500 48,808,000 25 798.759 2,180 J 800 2,170 T/B 1,800 212 DWGL Dwi Guna Laksana Tbk. --U9---2 252 260 236 242 -10 109,800 26,592,400 70 161.333 242 T/J 39,500 240 B 100 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 3,463,000 173,151,100 46 14.286 50 T/J 922,100 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 60 60 56 59 -1 2,471,300 142,217,600 248 44.361 59 T/J 85,100 57 B 417,600 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 670 700 0 2,100 1,467,000 2 17.284 700 T/J 88,100 0 B 0 216 EKAD Ekadharma International Tbk. --U3---1 1,080 1,100 1,060 1,065 -15 674,600 727,408,000 318 2,703.595 1,065 T/J 10,000 1,060 B 79,500 217 ELSA Elnusa Tbk. --M2K--1 224 234 224 232 8 96,535,700 22,205,466,000 4,919 58.000 234 J 6,395,300 232 T/B 8,613,300 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,346,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 188 202 0 33,500 6,732,000 4 80.800 202 T/J 79,500 188 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 306,600 4,560 B 700 221 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 52 0 8,735,300 454,553,300 118 4.335 53 J 6,530,900 52 T/B 1,335,000 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 85 86 0 30,413,700 2,622,470,800 2,050 23.243 87 J 6,931,800 86 T/B 90,500 223 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 148 199 199 199 51 100,000 19,900,000 19 180.909 0 J 0 199 T/B 39,883,300 224 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,895 1,895 45 600 1,137,000 4 1,325.833 1,895 T/J 3,800 1,850 B 21,700 225 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 226 ERTX Eratex Djaja Tbk. --U4---2 138 140 129 129 -9 42,500 5,638,400 21 54.751 129 T/J 91,900 0 B 0 227 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 177 160 174 14 8,448,300 1,459,395,100 2,170 106.748 174 T/J 173,900 173 B 377,000 228 ESSA Surya Esa Perkasa Tbk. --M3K--1 156 158 153 155 -1 487,400 75,224,200 81 288.581 156 J 78,400 155 T/B 3,900 229 ESTA Esta Multi Usaha Tbk. --U9---2 93 100 92 94 1 497,100 47,974,000 72 78.333 96 J 5,000 94 T/B 595,400 230 ESTI Ever Shine Tex Tbk. --U4---1 51 51 51 51 0 100 5,100 1 20.481 51 T/J 23,400 50 B 3,900 231 ETWA Eterindo Wahanatama Tbk --U3---1 79 78 78 78 -1 100 7,800 1 6.424 79 J 80,600 0 B 0 232 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 233 FAST Fast Food Indonesia Tbk. --U9---2 930 950 930 935 5 28,200 26,360,500 47 2,940.899 940 J 1,600 935 T/B 1,800 234 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,000 7,000 7,000 -150 100 700,000 1 1,604.180 7,250 J 100 7,000 T/B 400 235 FILM MD Pictures Tbk. --U9---1 165 170 165 170 5 272,500 45,749,000 108 80.952 170 T/J 69,100 167 B 100 236 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---2 112 113 107 107 -5 2,785,700 307,266,600 295 21.400 108 J 50,300 107 T/B 312,900 238 FISH FKS Multi Agro Tbk. --U9---2 2,790 2,800 2,780 2,800 10 6,000 16,756,000 6 2,240.000 2,810 J 100 2,790 B 100 239 FITT Hotel Fitra International Tbk. --U9---2 51 55 52 53 2 900 47,200 5 51.961 53 T/J 10,100 51 B 2,500 240 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 241 FOOD Sentra Food Indonesia Tbk. --U5---2 131 145 122 145 14 5,924,500 775,195,100 533 107.407 145 T/J 1,784,100 132 B 32,000 242 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,500 243 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 5,100 255,000 2 22.727 50 T/J 7,974,200 0 B 0 244 FPNI Lotte Chemical Titan Tbk. --U3---2 91 93 90 90 -1 252,000 22,743,200 17 27.299 92 J 35,400 91 B 5,000 245 FREN Smartfren Telecom Tbk. --U7---1 97 99 96 97 0 23,224,200 2,255,329,100 1,371 5.389 98 J 6,312,300 97 T/B 5,820,900 246 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 109 107 109 0 1,400 150,200 2 99.091 109 T/J 34,900 104 B 1,400 247 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 9,855,100 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 60 57 59 0 847,000 49,810,300 96 36.875 59 T/J 111,900 58 B 151,800 249 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,470 1,400 1,465 65 161,100 225,616,000 7 1,172.000 1,460 J 100 1,400 B 100 250 GEMA Gema Grahasarana Tbk. --U9---2 368 0 0 368 0 0 0 0 817.778 364 J 10,000 344 B 10,000 251 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 47,000 47,300 46,800 46,850 -150 850,300 39,898,050,000 2,456 1,828.293 46,950 J 2,600 46,850 T/B 26,000 253 GGRP Gunung Raja Paksi Tbk. --U3---2 270 276 270 274 4 57,000 15,617,200 9 32.619 274 T/J 500 270 B 10,700 254 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,950 1,950 1,950 1,950 0 100 195,000 1 166.667 1,815 J 44,800 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 258 244 248 4 48,141,100 12,043,998,800 3,586 33.338 250 J 7,828,100 248 T/B 1,659,000 256 GJTL Gajah Tunggal Tbk. --M4---1 380 388 370 372 -8 14,674,500 5,464,610,400 746 73.033 372 T/J 840,000 370 B 1,004,400 257 GLOB Global Teleshop Tbk. --U9---2 146 196 154 168 22 38,000 6,797,400 79 14.609 189 J 1,200 168 T/B 1,300 258 GLVA Galva Technologies Tbk. --U9---2 328 0 0 328 0 0 0 0 145.133 326 J 44,600 312 B 500 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 84 0 4,046,000 341,113,300 491 21.000 85 J 1,163,600 84 T/B 76,100 260 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 236 199 208 8 12,400 2,767,700 19 123.077 208 T/J 2,200 189 B 1,000 262 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 1,295 1,300 0 226,200 293,695,000 137 101.167 1,300 T/J 11,000 1,295 B 500 264 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 2,799,600 141,315,300 119 21.999 52 J 313,000 51 T/B 67,400 265 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---2 117 117 117 117 0 100 11,700 1 9.413 116 J 2,900 0 B 0 267 GTBO Garda Tujuh Buana Tbk --U2---2 81 81 76 81 0 6,300 481,400 11 70.435 81 T/J 3,300 77 B 100 268 GWSA Greenwood Sejahtera Tbk. --U6---1 90 92 90 91 1 3,842,900 353,372,600 13 36.400 91 T/J 3,600 90 B 300 269 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 16,441,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,579,900 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. --U8---1 130 160 160 160 30 100 16,000 1 90.012 153 J 100 152 B 100 272 HDIT Hensel Davest Indonesia Tbk. --U9---1 540 590 520 535 -5 2,200 1,210,000 15 101.905 520 J 99,700 515 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 3,130 2,980 3,000 -50 519,800 1,560,925,000 231 81.081 3,010 J 100,000 3,000 T/B 500 275 HELI Jaya Trishindo Tbk. --U7---2 280 284 280 282 2 143,300 40,288,200 16 256.364 280 J 100 264 B 100,500 276 HERO Hero Supermarket Tbk. --U9---1 865 900 865 870 5 8,600 7,512,000 12 1,815.981 870 T/J 6,700 865 B 1,700 277 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,210 3,250 -50 12,300 39,963,000 60 994.918 3,280 J 800 3,250 T/B 700 278 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 8,400 4,368,000 3 800.000 520 T/J 2,100 484 B 1,600 279 HKMU HK Metals Utama Tbk. --U9---1 80 81 75 79 -1 30,444,700 2,413,480,300 977 34.348 80 J 1,938,500 79 T/B 564,000 280 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,625 1,670 1,625 1,630 5 44,565,100 73,122,718,000 6,698 8,136.981 1,635 J 2,400 1,630 T/B 1,772,500 281 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 660 640 640 -10 15,196,800 9,864,539,500 862 206.452 645 J 10,000 640 T/B 962,000 282 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 11,700 585,000 8 27.027 50 T/J 583,900 0 B 0 284 HRME Menteng Heritage Realty Tbk. --U9---2 93 97 88 88 -5 38,025,900 3,438,183,100 1,918 83.810 89 J 204,400 88 T/B 166,900 285 HRTA Hartadinata Abadi Tbk. --M5---1 212 220 210 214 2 251,300 54,091,600 65 71.333 218 J 47,000 214 T/B 14,800 286 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,185 1,190 -10 210,900 251,410,000 67 22.885 1,195 J 13,600 1,190 T/B 47,600 287 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 72,303,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,000 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 300 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,200 9,550 9,225 9,550 350 7,749,600 73,140,777,500 4,191 354.032 9,550 T/J 5,157,800 9,475 B 200 291 ICON Island Concepts Indonesia Tbk. --U9---2 57 59 58 58 1 43,300 2,512,100 10 111.333 58 T/J 92,200 57 B 400 292 IDPR Indonesia Pondasi Raya Tbk. --U6---1 188 187 175 176 -12 1,164,000 204,529,500 91 13.750 176 T/J 5,100 0 B 0 293 IFII Indonesia Fibreboard Industry Tbk. --U3---1 152 152 142 144 -8 38,976,700 5,598,909,200 2,290 137.143 145 J 175,500 144 T/B 832,000 294 IFSH Ifishdeco Tbk. --U2---2 430 430 400 428 -2 1,600 669,400 11 97.273 430 J 83,400 410 B 100 295 IGAR Champion Pacific Indonesia Tbk. CDU3---1 254 262 252 262 8 466,000 120,615,600 42 171.242 264 J 17,500 260 B 37,100 296 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 0 200 10,000 2 14.286 50 T/J 18,581,000 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. --U5---2 500 520 500 505 5 3,440,200 1,751,539,000 854 420.833 505 T/J 112,100 500 B 336,800 299 IKBI Sumi Indo Kabel Tbk. --U4---2 222 240 240 240 18 100 24,000 1 21.765 240 T/J 1,900 224 B 300 300 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 615 665 615 665 50 10,692,400 6,929,798,000 1,885 89.277 670 J 291,700 665 T/B 476,300 301 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 256 238 244 -6 4,663,200 1,151,451,200 864 48.800 246 J 76,600 244 T/B 22,400 302 IMPC Impack Pratama Industri Tbk. --U3---2 1,245 1,250 1,240 1,250 5 712,100 888,535,000 67 328.947 1,255 J 43,900 1,250 T/B 100 303 INAF Indofarma (Persero) Tbk. --U5---1 985 1,035 995 1,010 25 2,412,500 2,449,117,000 915 404.000 1,015 J 42,700 1,010 T/B 137,100 304 INAI Indal Aluminium Industry Tbk. --U3---2 348 358 324 340 -8 27,900 9,476,600 15 124.132 342 J 100 340 T/B 200 305 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 46,200 2,310,000 103 40.650 50 T/J 2,204,900 0 B 0 306 INCI Intanwijaya Internasional Tbk --U3---1 430 535 434 535 105 1,245,600 635,338,900 232 57.864 0 J 0 535 T/B 419,000 307 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 308 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,600 6,475 6,575 25 11,912,300 77,857,495,000 3,626 1,125.490 6,575 T/J 462,800 6,550 B 5,000 309 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 111 108 108 -3 125,800 13,771,500 40 98.182 108 T/J 49,800 107 B 700 310 INDR Indo-Rama Synthetics Tbk. --U4---1 2,070 2,110 1,980 2,110 40 10,900 22,229,000 26 284.179 2,100 J 2,300 2,020 B 1,600 311 INDS Indospring Tbk. --M4---1 1,985 1,985 1,940 1,940 -45 2,900 5,638,500 12 181.875 2,020 J 100 1,940 T/B 8,600 312 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 1,500 75,100 4 4.000 50 T/J 18,600 0 B 0 313 INDY Indika Energy Tbk. --M2K--1 675 695 675 685 10 9,762,600 6,676,127,000 1,001 23.220 690 J 698,500 685 T/B 392,800 314 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 315 INOV Inocycle Technology Group Tbk. --M3---2 282 282 270 272 -10 13,000 3,613,600 9 108.800 272 T/J 195,000 270 B 14,200 316 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 40,200 2,010,000 18 0.286 50 T/J 65,200 0 B 0 317 INPP Indonesian Paradise Property Tbk. XDU6---2 620 660 590 605 -15 4,900 3,055,500 15 576.190 605 T/J 25,400 600 B 5,600 318 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,090 1,960 1,960 -110 3,600 7,353,500 9 710.145 1,960 T/J 4,900 0 B 0 319 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 800 J 1,300 0 B 0 320 INTA Intraco Penta Tbk. --U9---2 280 298 280 280 0 1,100 318,400 4 197.376 290 J 154,600 266 B 2,200 321 INTD Inter Delta Tbk --U9---2 177 177 165 165 -12 43,100 7,113,600 10 50.815 165 T/J 2,900 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,500 11,850 11,500 11,850 350 2,077,800 24,425,092,500 2,559 474.000 11,875 J 25,400 11,850 T/B 11,600 323 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 428 446 422 438 10 2,751,500 1,195,964,000 803 26.707 440 J 85,200 438 T/B 151,000 324 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 202 196 200 4 63,800 12,638,000 16 52.632 200 T/J 63,600 198 B 130,200 325 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 73 67 70 -1 1,196,700 81,729,500 45 33.333 71 J 28,000 70 T/B 1,000 326 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 36,387,300 13,593,423,200 4,995 155.000 374 J 743,100 370 B 447,300 327 IRRA Itama Ranoraya Tbk. --U9---2 600 615 575 580 -20 4,659,300 2,742,487,500 847 155.080 585 J 35,000 580 T/B 45,000 328 ISAT Indosat Tbk. --M7K--1 2,320 2,380 2,300 2,320 0 2,947,900 6,883,692,000 1,720 165.714 2,330 J 4,000 2,320 T/B 226,700 329 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 132 122 126 4 4,864,900 617,196,300 544 42.712 126 T/J 197,100 125 B 279,200 330 ITIC Indonesian Tobacco Tbk. --U5---2 1,340 1,380 1,250 1,250 -90 320,500 400,822,500 260 568.182 1,250 T/J 188,200 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 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 333 JAST Jasnita Telekomindo Tbk. --U7---2 107 109 100 105 -2 67,384,200 7,082,131,400 1,791 42.683 105 T/J 789,600 104 B 2,600 334 JAWA Jaya Agra Wattie Tbk. --U1---1 68 70 70 70 2 20,100 1,407,000 4 14.000 69 J 3,000 65 B 5,000 335 JAYA Armada Berjaya Trans Tbk. --U7---2 83 91 78 83 0 1,226,100 104,183,900 205 28.819 84 J 100 83 T/B 81,100 336 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 1,000 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 164,268,500 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 625 605 625 25 1,200 730,000 3 354.529 600 J 2,600 560 B 10,000 339 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 340 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---2 193 200 193 193 0 40,700 7,867,400 18 137.857 193 T/J 2,200 183 B 1,100 342 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 343 JRPT Jaya Real Property Tbk. --M6K--1 410 440 414 440 30 3,565,300 1,536,370,200 947 423.077 442 J 3,900 440 T/B 56,600 344 JSKY Sky Energy Indonesia Tbk. --U4---1 82 83 77 78 -4 44,422,600 3,511,811,400 3,923 39.000 79 J 293,400 78 T/B 1,437,600 345 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 346 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 770 770 -5 165,400 128,203,500 21 1,711.111 780 J 15,000 770 T/B 10,200 348 KAEF Kimia Farma Tbk. --M5---1 1,100 1,150 1,110 1,140 40 3,540,200 4,011,847,000 1,348 1,140.000 1,140 T/J 43,100 1,135 B 97,800 349 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 5,000 250,000 1 8.464 50 T/J 100 0 B 0 350 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 7,500 375,000 7 33.333 50 T/J 596,500 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. --U6---2 406 408 396 398 -8 45,656,500 18,311,404,400 6,371 398.000 400 J 429,300 398 T/B 252,900 352 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 390 398 4 2,283,000 907,589,800 188 48.360 398 T/J 5,112,000 394 B 10,000 353 KBLM Kabelindo Murni Tbk. XDU4---2 228 232 224 228 0 850,200 193,382,600 100 7.600 230 J 10,600 228 T/B 28,300 354 KBLV First Media Tbk. --U9---2 370 362 360 360 -10 2,400 864,200 3 95.760 370 J 400 360 T/B 8,200 355 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---2 740 805 745 745 5 122,000 94,277,000 21 186.250 745 T/J 52,500 740 B 100 357 KEEN Kencana Energi Lestari Tbk. --M7---1 352 350 338 348 -4 1,870,100 646,834,600 57 87.879 348 T/J 37,200 338 B 5,200 358 KEJU Mulia Boga Raya Tbk. --U5---2 950 980 945 965 15 146,400 141,071,500 93 128.667 965 T/J 19,900 960 B 100 359 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 552,500 0 B 0 360 KICI Kedaung Indah Can Tbk --U5---1 195 196 186 196 1 1,500 289,000 3 41.612 214 J 100 200 B 44,600 361 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 140 143 -1 875,600 124,069,000 109 4.961 144 J 33,300 143 T/B 3,500 362 KINO Kino Indonesia Tbk. --M5---1 3,580 3,660 3,500 3,570 -10 933,000 3,361,049,000 319 93.947 3,570 T/J 3,700 3,520 B 15,300 363 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 222 222 222 -2 100 22,200 1 74.000 220 J 900 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---1 200 208 190 200 0 4,200 837,400 7 701.754 200 T/J 13,400 190 B 200 366 KLBF Kalbe Farma Tbk. --M5BX-1 1,465 1,500 1,460 1,495 30 31,753,200 47,262,159,500 4,354 14,581.098 1,495 T/J 172,800 1,490 B 4,000 367 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 27,000 6,426,000 6 51.965 272 J 3,200 238 T/B 20,000 368 KOBX Kobexindo Tractors Tbk. --U9---1 93 96 90 90 -3 1,811,300 168,320,700 275 22.500 92 J 13,100 90 T/B 124,000 369 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 98 99 0 17,400 1,710,200 6 66.971 100 J 88,500 99 T/B 300 370 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 515 J 3,700 0 B 0 371 KOPI Mitra Energi Persada Tbk. --U7---2 505 510 498 498 -7 14,900 7,519,700 22 126.076 498 T/J 600 496 B 60,100 372 KOTA DMS Propertindo Tbk. --U6---1 650 660 645 660 10 13,820,300 9,026,569,000 453 330.000 660 T/J 12,700 655 B 217,100 373 KPAL Steadfast Marine Tbk. --U4---1 72 72 70 72 0 1,365,100 96,896,300 153 62.609 72 T/J 231,000 71 B 1,000 374 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 14,200 710,000 7 29.762 50 T/J 405,000 0 B 0 375 KPIG MNC Land Tbk. --M9---2 111 113 111 112 1 3,369,700 376,990,300 5,941 241.000 112 T/J 528,300 111 B 1,083,100 376 KRAH Grand Kartech Tbk. --U4---2 520 0 0 520 0 0 0 0 189.091 500 J 2,000 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 280 272 274 2 17,272,000 4,746,938,400 1,207 34.064 276 J 483,500 274 T/B 375,100 378 KREN Kresna Graha Investama Tbk. --U9---1 145 146 138 142 -3 46,129,500 6,513,318,900 2,961 1,477.320 143 J 489,600 142 T/B 273,800 379 LAND Trimitra Propertindo Tbk. --U6---2 242 258 228 246 4 81,500 19,471,400 27 63.077 246 T/J 43,400 228 B 12,600 380 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 0 J 0 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 0 175.962 362 J 4,800 0 B 0 383 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 24,274,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,075 J 700 6,750 B 400 385 LINK Link Net Tbk. XDM9---1 2,180 2,330 2,180 2,280 100 1,793,200 4,086,670,000 1,326 142.500 2,280 T/J 66,400 2,270 B 73,100 386 LION Lion Metal Works Tbk. --U3---1 298 360 314 360 62 22,400 7,267,800 18 225.466 356 J 8,800 350 B 100 387 LMAS Limas Indonesia Makmur Tbk --U9---2 67 76 63 63 -4 66,014,400 4,512,643,500 3,827 19.800 64 J 959,100 63 T/B 521,600 388 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 80 76 79 -2 7,500 571,500 8 11.528 79 T/J 1,900 76 B 33,500 389 LMSH Lionmesh Prima Tbk. --U3---2 282 300 300 300 18 500 150,000 1 41.667 320 J 3,500 282 B 800 390 LPCK Lippo Cikarang Tbk --U6---1 845 865 825 845 0 883,400 745,849,500 253 95.271 850 J 30,500 845 T/B 77,500 391 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,900 J 10,000 3,540 B 300 392 LPIN Multi Prima Sejahtera Tbk --U4---2 222 0 0 222 0 0 0 0 101.263 252 J 16,000 222 B 1,100 393 LPKR Lippo Karawaci Tbk. --M6K--1 165 167 161 167 2 7,344,900 1,213,143,200 591 53.927 167 T/J 491,800 165 B 311,700 394 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 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 396 LPPS Lippo Securities Tbk. --U8---2 78 83 76 76 -2 86,700 6,637,200 13 5.162 76 T/J 43,200 74 B 105,700 397 LRNA Eka Sari Lorena Transport Tbk. --U7---2 120 150 112 150 30 1,320,600 148,498,100 11 16.667 150 T/J 507,900 140 B 10,000 398 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 845 870 845 870 25 22,177,700 19,062,456,500 2,129 224.516 875 J 1,733,400 870 T/B 1,851,700 399 LTLS Lautan Luas Tbk. XDU9---1 432 448 430 434 2 322,400 141,009,400 51 153.417 442 J 30,200 434 T/B 20,500 400 LUCK Sentral Mitra Informatika Tbk. --U9---2 312 316 308 310 -2 134,200 41,609,400 43 108.392 312 J 14,000 310 T/B 2,000 401 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 0 0 50 0 0 0 0 45.455 50 J 52,589,000 0 B 0 403 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 565 570 0 3,677,500 2,104,161,500 560 323.864 575 J 113,200 570 T/B 669,600 404 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,700 185,000 6 6.835 50 T/J 353,491,300 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 2,500 2,510 2,450 2,470 -30 3,094,200 7,637,177,000 641 117.619 2,470 T/J 16,400 2,460 B 43,900 407 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 500 0 B 0 408 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 800 765 765 -20 19,186,900 14,858,626,500 2,062 1,227.634 770 J 54,200 765 T/B 1,519,600 409 MARI Mahaka Radio Integra Tbk. --M9---2 73 77 68 68 -5 35,979,000 2,544,396,000 2,189 90.667 68 T/J 288,400 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 560 510 540 0 12,259,300 6,587,750,500 2,532 1,080.000 540 T/J 50,500 535 B 172,000 411 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 595 -5 29,100 16,422,500 25 423.066 595 T/J 1,500 560 B 359,000 412 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 1,640 1,780 1,665 1,675 35 31,700 53,980,500 46 128.846 1,675 T/J 900 1,670 B 2,900 414 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 322 328 320 324 2 499,200 161,555,200 127 20.250 324 T/J 49,100 322 B 100,000 415 MBTO Martina Berto Tbk. --U5---1 63 63 63 63 0 3,200 201,600 4 8.514 63 T/J 4,100 62 B 5,000 416 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,700 1,600 1,695 70 2,854,800 4,713,094,500 515 122.383 1,695 T/J 99,900 1,690 B 2,500 417 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 137 134 134 -3 4,819,700 649,670,200 194 120.188 136 J 120,000 133 B 282,200 418 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,933,300 0 B 0 419 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,385 1,395 1,350 1,355 -30 77,527,200 106,255,670,500 4,948 353.332 1,355 T/J 1,615,800 1,350 B 3,613,000 420 MDKI Emdeki Utama Tbk. --U3---2 139 146 138 139 0 14,500 2,037,200 24 32.529 139 T/J 900 138 B 10,000 421 MDLN Modernland Realty Tbk. --M6---1 58 59 54 54 -4 180,785,700 9,916,768,000 2,622 16.026 54 T/J 4,417,900 0 B 0 422 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 56,551,400 0 B 0 423 MEDC Medco Energi Internasional Tbk. --M2K--1 470 474 464 472 2 41,098,800 19,307,006,000 3,213 831.323 472 T/J 346,700 470 B 1,062,400 424 MEGA Bank Mega Tbk. --U8---1 6,550 6,400 6,300 6,400 -150 2,900 18,290,000 6 4,665.131 6,400 T/J 1,300 6,200 B 1,000 425 MERK Merck Tbk. --U5---2 2,760 2,770 2,750 2,760 0 31,100 85,751,000 52 7,277.138 2,770 J 4,000 2,760 T/B 5,000 426 META Nusantara Infrastructure Tbk. --U7---1 102 112 104 107 5 647,000 69,189,600 118 32.417 110 J 148,100 107 T/B 40,400 427 MFIN Mandala Multifinance Tbk. --U8---2 925 900 865 870 -55 55,700 48,591,000 25 892.308 900 J 6,800 0 B 0 428 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 510 515 510 510 0 2,900 1,483,000 5 255.000 520 J 800 510 T/B 100 429 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--1 690 705 690 690 0 2,566,200 1,780,803,500 213 306.667 690 T/J 173,200 685 B 37,300 431 MICE Multi Indocitra Tbk. --U9---2 318 320 310 320 2 19,900 6,223,200 16 65.306 318 J 1,900 306 B 200 432 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,100 1,405 B 700,200 433 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,350 2,430 2,350 2,380 30 18,144,900 43,438,915,000 4,681 140.125 2,380 T/J 706,600 2,370 B 101,900 434 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,557,500 0 B 0 435 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 400 20,000 1 22.062 50 T/J 3,089,900 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 0 200 10,000 2 125.000 50 T/J 11,885,900 0 B 0 438 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 10,500 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,050 10,000 10,025 25 12,300 123,200,000 26 63,853.503 10,025 T/J 100 10,000 B 1,500 440 MLIA Mulia Industrindo Tbk --U3---2 535 570 540 565 30 5,135,200 2,787,929,500 275 94.363 570 J 157,700 565 T/B 5,300 441 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 836,400 44,438,300 83 6.079 53 T/J 806,100 52 B 2,400,800 442 MLPT Multipolar Technology Tbk. --U9---1 600 640 590 595 -5 798,300 484,476,500 473 123.958 600 J 30,700 595 T/B 100,700 443 MMLP Mega Manunggal Property Tbk. --M6---2 192 193 185 187 -5 1,156,400 217,353,400 34 31.966 190 J 18,000 187 T/B 156,600 444 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 445 MOLI Madusari Murni Indah Tbk. --U3---2 995 1,030 995 1,030 35 36,200 37,139,000 9 177.586 1,030 T/J 6,100 965 B 700 446 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 494 480 490 0 1,113,600 543,102,200 360 32.667 490 T/J 62,600 488 B 43,800 447 MPOW Megapower Makmur Tbk. --U7---2 54 55 51 51 -3 535,000 27,766,600 108 25.500 52 J 6,300 51 T/B 211,900 448 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 116 116 0 659,100 76,741,400 54 48.770 117 J 20,500 116 T/B 55,400 449 MPRO Maha Properti Indonesia Tbk. --U6---2 880 825 825 825 -55 200 165,000 2 750.000 825 T/J 3,000 820 B 100 450 MRAT Mustika Ratu Tbk. --U5---1 125 145 125 130 5 240,000 31,408,300 53 20.000 131 J 9,300 130 T/B 10,100 451 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---1 258 316 260 316 58 11,358,300 3,235,535,200 7,826 63.200 316 T/J 2,500,700 314 B 300,000 453 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 1,000 454 MTDL Metrodata Electronics Tbk. --M9K--1 1,410 1,420 1,355 1,400 -10 1,236,800 1,727,302,000 562 2,520.343 1,400 T/J 106,700 1,395 B 171,300 455 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 61,812,100 0 B 0 456 MTLA Metropolitan Land Tbk. --U6---1 390 390 390 390 0 1,500 585,000 1 163.968 400 J 50,000 388 B 300 457 MTPS Meta Epsi Tbk. --U7---2 136 136 134 135 -1 21,300 2,886,300 10 42.188 135 T/J 43,600 134 B 3,700 458 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 5,000 1,100,000 4 56.374 220 T/J 145,100 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 51 1 82,100 4,105,200 20 51.000 51 T/J 16,800 0 B 0 461 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 212,500 215,550,000 41 120.894 1,015 T/J 409,000 1,010 B 100 462 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,280 2,250 2,260 10 2,324,800 5,252,726,000 1,052 11,305.653 2,260 T/J 23,300 2,250 B 79,000 463 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 51 50 50 50 -1 200 10,000 1 7.516 53 J 1,500 50 T/B 80,600 466 NASA Ayana Land International Tbk. --U9---2 156 156 146 151 -5 65,700 9,600,200 16 146.602 146 J 286,500 0 B 0 467 NATO Nusantara Properti Internasional Tbk. --U9---2 360 378 336 336 -24 11,797,300 4,152,139,600 2,545 326.214 336 T/J 1,556,800 0 B 0 468 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 140 140 132 138 -2 65,400 8,679,900 40 82.143 139 J 25,900 138 T/B 2,100 469 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,850 1,775 1,775 -75 25,600 45,862,000 35 95.946 1,785 J 100 1,775 T/B 700 470 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 326 J 12,300 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 490 476 482 6 557,300 269,235,000 237 148.308 482 T/J 10,300 480 B 262,000 472 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---2 141 141 141 141 0 11,000,000 1,551,000,000 3 134.286 141 T/J 50,800 133 B 1,300 474 NISP Bank OCBC NISP Tbk. --U8---1 740 745 725 725 -15 46,200 33,950,500 10 878.532 735 J 156,500 725 T/B 101,600 475 NOBU Bank Nationalnobu Tbk. --U8---1 785 0 0 785 0 0 0 0 209.333 785 J 2,700 735 B 2,400 476 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 359,000 124,924,600 31 40.941 348 T/J 91,700 346 B 59,400 477 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 91,302,600 0 B 0 478 NZIA Nusantara Almazia Tbk. --U6---1 198 189 189 189 -9 43,700 8,259,300 7 85.909 189 T/J 42,800 185 B 20,100 479 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 4,100 0 B 0 480 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 194 J 40,200 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 85 82 84 1 2,745,200 229,922,000 96 210.163 85 J 291,300 84 T/B 115,900 482 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 330 J 100 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 115 118 114 118 3 1,673,100 194,779,100 300 87.407 118 T/J 111,400 117 B 401,000 484 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 3,000 150,000 2 98.922 50 T/J 2,624,000 0 B 0 485 PALM Provident Agro Tbk. --U1---2 184 199 191 191 7 200 39,000 2 52.204 191 T/J 600 186 B 1,700 486 PAMG Bima Sakti Pertiwi Tbk. --U6---1 83 87 78 86 3 9,126,800 767,805,000 518 86.000 87 J 796,500 86 T/B 1,289,800 487 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 60 55 60 1 612,600 34,904,400 121 55.556 60 T/J 6,700 58 B 39,300 488 PANR Panorama Sentrawisata Tbk. --U9---1 94 93 88 91 -3 8,086,000 723,576,900 440 54.599 91 T/J 15,800 90 B 96,400 489 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,190 1,020 1,130 130 5,067,600 5,600,385,500 2,077 821.818 1,135 J 33,400 1,130 T/B 20,000 490 PBID Panca Budi Idaman Tbk. XDU3---1 860 865 850 865 5 94,000 80,307,000 27 101.765 865 T/J 63,300 860 B 100 491 PBRX Pan Brothers Tbk. --M4---1 282 282 278 280 -2 19,200 5,378,600 11 495.575 282 J 2,500 278 B 6,000 492 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 214 202 214 2 200 41,600 2 142.667 212 J 100 202 B 100 494 PDES Destinasi Tirta Nusantara Tbk --U9---2 380 410 380 390 10 1,500 587,600 9 195.000 390 T/J 800 384 B 100 495 PEGE Panca Global Kapital Tbk. --U9---2 107 126 105 107 0 27,800 2,951,900 16 231.171 107 T/J 1,000 105 B 500 496 PEHA Phapros Tbk. --U5---1 1,305 1,320 1,290 1,300 -5 512,400 664,559,000 269 108.514 1,305 J 10,800 1,300 T/B 13,000 497 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 498 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 79 72 77 -1 36,400 2,692,300 16 96.250 77 T/J 41,500 74 B 100 499 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 230 206 230 10 21,300 4,688,200 13 306.667 230 T/J 79,800 228 B 100 500 PICO Pelangi Indah Canindo Tbk --U3---2 214 214 200 204 -10 2,388,600 483,298,000 339 31.385 210 J 5,000 202 B 6,300 501 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 530 540 10 115,300 62,109,000 41 105.366 540 T/J 4,900 535 B 40,000 502 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 699,600 34,980,000 31 12.500 50 T/J 2,108,500 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 2,830 2,640 2,640 2,640 -190 100 264,000 1 1,095.481 2,640 T/J 5,300 0 B 0 505 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 125 125 125 1 5,400 675,000 3 100.000 126 J 40,900 125 T/B 200 506 PNBN Bank Pan Indonesia Tbk --M8K--1 795 800 785 790 -5 2,497,800 1,975,053,000 232 1,315.351 790 T/J 5,400 785 B 1,144,700 507 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,300 865,000 23 50.000 50 T/J 12,194,700 0 B 0 508 PNIN Paninvest Tbk. --U8---1 735 760 740 750 15 416,900 312,284,500 100 797.533 750 T/J 851,500 745 B 16,200 509 PNLF Panin Financial Tbk. --M8K--1 178 182 178 180 2 9,979,800 1,797,237,100 503 194.553 181 J 116,800 180 T/B 1,532,400 510 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 520 J 100 0 B 0 511 POLA Pool Advista Finance Tbk. --U8---2 53 52 51 52 -1 66,300 3,392,300 9 38.519 52 T/J 22,000 51 B 233,000 512 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,195 1,095 1,165 -10 19,200 21,859,500 33 71.254 1,165 T/J 5,000 1,095 B 4,100 513 POLL Pollux Properti Indonesia Tbk. --U6---1 5,575 6,100 5,500 5,975 400 82,300 463,997,500 244 971.545 5,975 T/J 2,300 5,900 B 1,000 514 POLU Golden Flower Tbk. --U4---2 790 980 735 910 120 3,600 2,947,500 17 315.972 910 T/J 2,300 900 B 100 515 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 13,200 660,000 5 0.429 50 T/J 1,130,400 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---2 440 545 540 540 100 2,200 1,188,500 4 100.935 540 T/J 900 535 B 100 518 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,887,500 0 B 0 519 POWR Cikarang Listrindo Tbk. --M7---2 590 610 590 595 5 6,764,100 4,040,942,500 759 39.667 600 J 11,300 595 T/B 73,800 520 PPRE PP Presisi Tbk. --U7---1 191 195 191 195 4 16,225,100 3,121,307,400 2,770 45.349 196 J 146,400 195 T/B 299,600 521 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 763,900 38,195,000 112 108.108 50 T/J 68,662,500 0 B 0 522 PRAS Prima Alloy Steel Universal Tbk. --U4---1 146 0 0 146 0 0 0 0 82.193 146 J 52,300 137 B 1,000 523 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,210 3,140 3,140 -50 62,400 199,586,000 35 48.308 3,200 J 4,100 3,140 T/B 105,000 524 PRIM Royal Prima Tbk. --U9---2 318 320 320 320 2 1,100 352,000 2 64.000 318 J 200,900 308 B 100 525 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 185 179 179 -4 8,812,900 1,589,006,700 622 580.735 180 J 279,800 179 T/B 2,722,900 526 PSDN Prasidha Aneka Niaga Tbk --U5---2 136 127 127 127 -9 100 12,700 1 12.700 127 T/J 6,900 0 B 0 527 PSGO Palma Serasih Tbk. --U1---2 95 96 95 95 0 12,900 1,232,400 16 90.476 95 T/J 1,000 94 B 12,000 528 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,575,200 0 B 0 529 PSSI Pelita Samudera Shipping Tbk. XDU7---1 169 172 165 167 -2 27,500 4,566,300 19 123.704 166 J 31,300 165 B 1,016,700 530 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 531 PTIS Indo Straits Tbk. --U7---1 171 171 171 171 0 6,800 1,162,800 1 18.000 185 J 400 171 T/B 2,000 532 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 533 PTPW Pratama Widya Tbk. --U7---2 1,060 1,075 1,055 1,075 15 1,936,900 2,065,103,500 299 165.385 1,075 T/J 84,400 1,070 B 11,300 534 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,345 1,350 -5 420,900 568,802,000 166 1,080.000 1,350 T/J 200 1,345 B 7,300 535 PTSN Sat Nusapersada Tbk --M4---1 190 193 185 188 -2 1,218,200 229,983,400 250 97.242 189 J 1,400 188 T/B 223,800 536 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 1,800 0 B 0 537 PUDP Pudjiadi Prestige Tbk. --U6---1 248 0 0 248 0 0 0 0 30.932 246 J 2,000 242 B 100 538 PURA Putra Rajawali Kencana Tbk. --U7---2 96 98 94 97 1 45,992,700 4,411,480,600 39,565 92.381 97 T/J 1,035,900 96 B 174,900 539 PURE Trinitan Metals and Minerals Tbk. --U3---1 115 129 107 115 0 39,317,700 4,632,803,500 4,457 38.333 115 T/J 79,400 114 B 4,500 540 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 412 428 16 165,030,000 69,949,002,400 6,646 1,650.025 430 J 3,403,100 428 T/B 716,400 541 PYFA Pyridam Farma Tbk --U5---2 615 650 615 640 25 331,500 209,427,000 102 627.205 640 T/J 15,200 635 B 1,300 542 PZZA Sarimelati Kencana Tbk. XDU9---1 800 800 745 745 -55 1,899,900 1,446,003,000 613 67.727 745 T/J 162,800 0 B 0 543 RAJA Rukun Raharja Tbk. XDM7---1 114 116 111 113 -1 9,100,300 1,029,510,900 875 388.156 114 J 151,100 113 T/B 17,700 544 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 580 585 0 7,772,000 4,544,329,500 1,127 365.625 590 J 28,700 585 T/B 307,500 545 RANC Supra Boga Lestari Tbk. --U9---1 398 468 382 408 10 1,624,100 657,683,000 181 81.600 408 T/J 115,600 406 B 20,000 546 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,429,100 0 B 0 547 RDTX Roda Vivatex Tbk --U6---1 4,950 4,950 4,950 4,950 0 400 1,980,000 1 260.775 5,350 J 1,200 4,960 B 400 548 REAL Repower Asia Indonesia Tbk. --U6---2 51 53 50 52 1 27,686,100 1,424,124,000 720 52.000 52 T/J 8,888,000 51 B 8,278,400 549 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 97 94 95 1 1,900 179,300 7 15.088 94 J 4,300 93 B 101,900 551 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 204 204 204 -14 500 102,000 2 83.589 216 J 700 204 T/B 12,300 552 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---2 470 472 470 472 2 405,900 191,177,200 174 289.571 472 T/J 7,800 468 B 1,700 554 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 260 238 238 -2 3,300 789,800 7 1,862.285 238 T/J 900 230 B 4,900 555 RODA Pikko Land Development Tbk. --U6---2 50 51 50 51 1 415,200 21,173,200 15 81.431 51 T/J 91,100 50 B 198,800 556 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 180 180 0 6,000 1,080,000 1 180.000 192 J 7,100 0 B 0 557 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,195 5 293,300 349,728,000 50 468.627 1,200 J 48,600 1,190 B 14,500 558 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 170 170 0 81,800 13,906,000 1 68.000 170 T/J 100 165 B 10,000 559 SAFE Steady Safe Tbk --U7---2 178 181 178 181 3 290,300 52,083,400 45 18.223 185 J 500 175 B 5,000 560 SAME Sarana Meditama Metropolitan Tbk. --M9---2 82 83 77 80 -2 2,831,400 227,362,200 267 100.000 81 J 250,000 80 T/B 108,600 561 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 372 430 356 414 42 4,506,300 1,811,589,000 796 345.000 414 T/J 21,200 412 B 60,000 562 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 2,310 J 17,100 1,830 B 100 563 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,593,700 0 B 0 564 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 101 97 101 0 5,682,100 562,171,800 393 96.190 101 T/J 340,100 100 B 154,900 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,075 9,300 9,025 9,300 225 4,300 39,860,000 14 6,000.000 9,300 T/J 900 9,000 B 3,800 566 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 567 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 0 900 45,000 3 27.536 50 T/J 2,397,500 0 B 0 569 SDPC Millennium Pharmacon International Tbk. --U9---1 101 115 98 106 5 3,027,600 331,181,500 442 70.757 107 J 61,700 106 T/B 499,100 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 750 700 750 35 22,700 16,706,000 16 838.879 755 J 2,600 750 T/B 900 571 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 106,200 105,669,000 4 529.255 1,000 J 3,500 980 B 100 572 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,100 0 60,500 126,928,000 30 89.744 2,100 T/J 1,589,600 2,090 B 2,000 573 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,630 J 1,100 0 B 0 574 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 590 575 590 15 563,200 328,081,000 118 421.429 590 T/J 23,100 585 B 10,000 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,265 1,225 1,230 -25 9,531,800 11,810,771,500 2,460 212.069 1,235 J 102,900 1,230 T/B 996,800 576 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,275 5,150 5,175 0 76,600 397,570,000 110 58.774 5,200 J 400 5,175 T/B 7,200 577 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---1 252 258 252 254 2 5,838,400 1,480,316,400 711 23.091 256 J 168,800 254 T/B 19,600 579 SINI Singaraja Putra Tbk. --U3---2 530 580 500 565 35 600 328,500 6 523.148 565 T/J 8,800 530 B 20,000 580 SIPD Sierad Produce Tbk. --U3---2 1,050 1,000 980 990 -60 19,100 18,965,500 14 1.100 990 T/J 1,000 985 B 101,000 581 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 330 J 400 300 B 300 582 SKLT Sekar Laut Tbk. CDU5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,510 B 200 583 SKRN Superkrane Mitra Utama Tbk. --M6---2 535 565 530 565 30 2,748,400 1,544,431,000 113 80.714 570 J 309,400 565 T/B 31,800 584 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 5,500 5,025 5,150 75 262,900 1,359,892,500 74 4,478.261 5,250 J 600 5,150 T/B 500 586 SMAR Smart Tbk. --U1---2 3,130 3,130 3,050 3,100 -30 5,200 16,108,000 9 1,024.252 3,120 J 100 3,060 B 100 587 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 324 306 316 6 18,423,600 5,813,140,600 1,861 56.429 318 J 34,000 316 T/B 1,039,100 588 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,090 1,105 1,070 1,080 -10 205,200 222,279,500 90 1,304.348 1,085 J 500 1,080 T/B 43,400 589 SMDM Suryamas Dutamakmur Tbk. --U6---2 91 100 88 100 9 900 87,600 5 12.670 99 J 16,800 90 B 5,300 590 SMDR Samudera Indonesia Tbk. --U7---1 230 240 214 216 -14 6,594,300 1,457,963,800 1,108 866.843 218 J 35,900 216 T/B 131,400 591 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,650 9,675 9,625 9,625 -25 1,498,500 14,439,627,500 1,288 3,349.224 9,650 J 26,200 9,625 T/B 1,988,200 592 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 181 175 181 1 10,200 1,786,100 7 93.782 175 J 4,800 171 B 200 593 SMMA Sinarmas Multiartha Tbk. --U8---1 18,400 18,400 17,500 17,700 -700 2,100 37,160,000 9 1,319.448 17,800 J 300 17,700 T/B 100 594 SMMT Golden Eagle Energy Tbk. --U2---2 81 80 76 76 -5 99,600 7,603,600 25 177.803 79 J 15,000 76 T/B 11,600 595 SMRA Summarecon Agung Tbk. --M6K--1 600 645 600 645 45 49,630,900 31,194,979,500 3,790 1,059.809 650 J 3,616,800 645 T/B 4,168,700 596 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 1,055 1,075 1,045 1,075 20 3,224,100 3,412,807,000 1,249 2,871.337 1,075 T/J 24,600 1,065 B 100 598 SOCI Soechi Lines Tbk. --M7---1 123 125 121 122 -1 10,372,000 1,270,216,300 529 22.182 123 J 216,500 122 T/B 40,000 599 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---2 392 412 390 410 18 36,500 14,963,200 14 148.551 410 T/J 18,800 366 B 500 601 SOTS Satria Mega Kencana Tbk. --U9---2 197 206 188 188 -9 1,500 284,200 5 113.939 190 J 400 184 B 6,000 602 SPMA Suparma Tbk. --U3---1 258 254 254 254 -4 1,900 482,600 3 113.860 254 T/J 5,000 246 B 200 603 SPTO Surya Pertiwi Tbk. XDM9K--2 496 496 494 496 0 4,000 1,983,800 12 42.759 498 J 900 496 T/B 3,800 604 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 187 183 184 -2 1,663,900 306,280,700 200 104.559 184 T/J 2,600 183 B 298,500 605 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 130 133 1 13,500 1,768,400 9 141.941 133 T/J 43,300 130 B 100 606 SRIL Sri Rejeki Isman Tbk. --M4LK-1 187 191 187 190 3 15,724,800 2,975,674,900 1,060 79.167 190 T/J 1,779,600 189 B 2,567,800 607 SRSN Indo Acidatama Tbk --U3---1 55 59 54 56 1 12,481,700 709,469,700 434 10.199 57 J 547,500 56 T/B 53,800 608 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,710 2,730 0 30,400 82,958,000 32 49.636 2,740 J 200 2,730 T/B 5,200 609 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 396 388 394 4 33,028,300 12,963,260,800 1,801 161.641 394 T/J 9,922,700 390 B 848,900 610 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 785 -5 1,343,500 1,064,246,500 268 117.164 790 J 25,200 785 T/B 800 611 SSTM Sunson Textile Manufacture Tbk --U4---2 580 720 675 675 95 600 416,500 4 158.824 640 J 1,300 0 B 0 612 STAR Buana Artha Anugerah Tbk. --U4---1 140 138 134 138 -2 14,400 1,969,200 7 135.294 139 J 4,000 131 B 236,000 613 STTP Siantar Top Tbk. --U5---2 7,450 8,200 8,200 8,200 750 1,600 13,120,000 8 4,845.477 8,450 J 100 8,200 T/B 500 614 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 8,796,300 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 500 0 B 0 617 SURE Super Energy Tbk. --U2---2 2,930 2,920 2,920 2,920 -10 200 584,000 2 1,883.871 2,930 J 33,300 2,920 T/B 100 618 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 97 94 96 1 873,800 83,441,300 432 60.000 96 T/J 4,600 95 B 400 619 TALF Tunas Alfin Tbk. --U3---2 272 282 272 282 10 4,300 1,182,200 4 71.392 274 J 100 254 B 100 620 TAMA Lancartama Sejati Tbk. --U6---2 151 160 150 159 8 1,700 268,600 5 90.857 159 T/J 8,600 151 B 11,000 621 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 65 67 63 64 -1 6,226,200 403,302,500 666 584.742 65 J 177,000 64 T/B 640,900 622 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 0 0 50 0 0 0 0 8.929 50 J 115,345,400 0 B 0 624 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,075 1,085 1,060 1,080 5 42,376,400 45,297,783,500 1,939 266.667 1,085 J 388,800 1,080 T/B 48,000 625 TBLA Tunas Baru Lampung Tbk. --M5---1 555 570 555 560 5 1,798,700 1,009,353,500 153 127.519 565 J 345,800 560 T/B 143,300 626 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 660 700 660 660 0 7,500 4,958,000 7 93.617 710 J 1,000 660 T/B 100 627 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,800 43,500,000 4 735.640 7,500 T/J 16,400 7,475 B 600 628 TCPI Transcoal Pacific Tbk. --U7---2 4,330 4,470 4,230 4,340 10 10,248,900 44,696,287,000 15,247 3,144.928 4,350 J 36,900 4,340 T/B 59,000 629 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 96 92 92 -2 5,873,600 546,332,600 382 40.351 93 J 11,200 92 T/B 411,100 630 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 0 631 TECH Indosterling Technomedia Tbk. --U9---2 158 158 147 150 -8 2,311,600 345,663,400 396 93.750 150 T/J 32,800 149 B 100 632 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---2 177 177 167 167 -10 8,000 1,343,500 19 92.778 167 T/J 2,600 165 B 2,600 634 TFCO Tifico Fiber Indonesia Tbk. --U4---2 356 0 0 356 0 0 0 0 80.674 0 J 0 356 B 15,500 635 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,300 6,200 6,300 300 2,000 12,500,000 5 5,177.089 6,400 J 500 6,000 B 400 636 TGRA Terregra Asia Energy Tbk. --U7---1 74 71 69 69 -5 4,785,200 332,099,100 1,138 34.500 70 J 292,400 69 T/B 301,000 637 TIFA Tifa Finance Tbk. --U8---2 230 230 230 230 0 100 23,000 1 115.000 228 J 10,000 216 B 20,000 638 TINS Timah Tbk. --M2K--1 595 625 590 620 25 33,667,800 20,622,503,000 1,763 316.816 625 J 1,529,400 620 T/B 2,146,700 639 TIRA Tira Austenite Tbk --U9---2 270 270 268 268 -2 300 80,600 2 120.280 268 T/J 4,200 0 B 0 640 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 52 0 167,600 8,448,000 11 23.771 52 T/J 20,500 50 B 157,800 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,925 7,000 5,950 6,500 575 116,787,000 762,356,395,000 42,279 401.884 6,525 J 62,300 6,500 T/B 2,398,400 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,040 3,140 3,040 3,140 100 178,357,900 555,039,877,000 17,500 1,650.156 3,140 T/J 36,500 3,130 B 264,900 643 TMAS Temas Tbk. CDM7---1 129 132 125 128 -1 2,093,300 269,631,200 116 294.402 128 T/J 392,600 125 B 43,100 644 TMPO Tempo Intimedia Tbk. --U9---2 137 147 147 147 10 9,200 1,352,400 3 51.066 147 T/J 5,200 139 B 5,000 645 TNCA Trimuda Nuansa Citra Tbk. --U7---2 180 240 171 224 44 48,700 10,004,400 26 149.333 220 J 12,000 218 B 200 646 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 346 350 0 56,600 19,806,000 7 73.858 350 T/J 1,948,400 346 B 9,200 647 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,383,100 0 B 0 648 TOTL Total Bangun Persada Tbk. --M6---1 340 354 332 340 0 14,249,100 4,874,870,600 1,784 122.203 340 T/J 108,800 338 B 222,000 649 TOTO Surya Toto Indonesia Tbk. --U3---2 224 230 224 226 2 48,300 10,932,400 28 733.124 226 T/J 70,300 224 B 200 650 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,050 1,010 1,040 20 171,393,700 176,024,555,500 15,695 4,954.032 1,045 J 103,800 1,040 T/B 78,100 651 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,850 6,575 6,825 250 8,925,000 60,206,807,500 3,019 1,578.345 6,850 J 227,200 6,825 T/B 10,100 652 TPMA Trans Power Marine Tbk. --U7---2 280 300 282 282 2 9,500 2,837,600 9 122.609 284 J 1,000 282 T/B 11,300 653 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---1 120 120 116 116 -4 68,000 7,890,200 7 116.894 122 J 600 114 B 13,000 656 TRIN Perintis Triniti Properti Tbk. --U6---2 266 272 264 268 2 17,800,700 4,761,347,400 2,497 134.000 268 T/J 506,700 266 B 1,000 657 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---2 204 220 204 220 16 31,700 6,827,400 7 73.333 220 T/J 39,700 204 B 1,100 659 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 398 J 19,400 382 B 10,000 660 TRUK Guna Timur Raya Tbk. --U7---2 112 117 111 115 3 2,792,800 321,017,500 322 50.000 115 T/J 22,800 114 B 43,700 661 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 1,380 1,400 1,375 1,375 -5 231,300 319,674,000 108 245.290 1,380 J 51,500 1,375 T/B 10,300 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 0 0 2,700 0 0 0 0 70.130 2,750 J 9,700 2,640 B 100 664 TURI Tunas Ridean Tbk. XDU9---1 1,420 1,500 1,380 1,440 20 538,300 769,276,000 23 3,200.000 1,420 J 105,300 1,410 B 7,800 665 UCID Uni-Charm Indonesia Tbk. --U4---1 1,475 1,490 1,435 1,460 -15 984,900 1,440,330,500 331 97.333 1,465 J 3,000 1,460 T/B 87,100 666 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,655 1,630 1,630 -15 732,000 1,201,072,500 390 3,160.385 1,640 J 1,300 1,630 T/B 8,500 667 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 1,900 3,360 B 100 668 UNIT Nusantara Inti Corpora Tbk --U4---2 151 149 141 141 -10 12,300 1,763,100 8 3.500 147 J 400 145 B 100 669 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 60 57 59 0 48,700 2,819,500 34 2.802 59 T/J 22,500 58 B 1,000 670 UNTR United Tractors Tbk. XDM9BX-1 17,000 17,275 16,900 17,150 150 2,739,000 46,918,345,000 2,502 20,416.667 17,175 J 116,200 17,150 T/B 16,200 671 UNVR Unilever Indonesia Tbk. --M5BX-1 7,800 8,050 7,800 8,050 250 15,082,500 120,567,182,500 6,192 206,093.190 8,075 J 240,000 8,050 T/B 12,900 672 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 156,700 251,483,000 10 133.750 1,605 T/J 41,500 1,600 B 200 673 VICO Victoria Investama Tbk. --U8---1 87 91 82 82 -5 52,700 4,493,400 31 65.600 85 J 20,900 82 T/B 46,500 674 VINS Victoria Insurance Tbk. --U8---2 119 125 111 113 -6 979,300 110,361,400 214 107.619 115 J 26,900 113 T/B 27,300 675 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 29,753,600 0 B 0 676 VOKS Voksel Electric Tbk. --U4---1 191 192 189 191 0 28,300 5,382,200 18 84.489 191 T/J 19,800 189 B 23,100 677 VRNA Verena Multi Finance Tbk. --U8---2 117 114 109 109 -8 2,700 295,800 9 109.973 109 T/J 20,300 0 B 0 678 WAPO Wahana Pronatural Tbk. --U9---2 65 69 61 61 -4 53,500 3,407,800 18 34.857 68 J 100 64 B 100 679 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 200 191 200 9 46,584,700 9,175,388,600 2,412 68.966 202 J 2,997,600 200 T/B 1,958,800 680 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 93 93 87 87 -6 497,800 43,421,100 73 37.979 87 T/J 195,800 0 B 0 681 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 615 J 400 0 B 0 682 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 185 179 183 0 4,457,500 807,845,600 426 28.154 183 T/J 45,400 182 B 10,500 683 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 684 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 85 91 0 36,400 3,298,900 10 24.610 91 T/J 3,000 90 B 1,100 685 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 204 200 200 0 7,100 1,443,200 16 30.321 204 J 27,200 200 T/B 12,100 686 WOOD Integra Indocabinet Tbk. --M5K--1 398 402 390 394 -4 34,457,800 13,645,776,000 2,132 151.538 394 T/J 10,247,000 392 B 612,700 687 WOWS Ginting Jaya Energi Tbk. --U2---2 50 52 50 51 1 7,902,200 397,983,200 256 11.333 52 J 609,900 51 T/B 1,980,000 688 WSBP Waskita Beton Precast Tbk. --M3K--1 196 208 197 202 6 119,580,500 24,198,801,200 4,151 41.224 202 T/J 10,317,400 200 B 4,652,000 689 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 690 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 278 288 10 13,906,000 3,952,365,400 1,104 48.814 290 J 1,745,500 288 T/B 1,325,100 691 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 1,132,300 0 B 0 692 YPAS Yanaprima Hastapersada Tbk --U3---2 428 402 400 402 -26 800 321,400 3 73.761 402 T/J 4,200 0 B 0 693 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 0 0 168 0 0 0 0 79.702 197 J 1,700 170 B 2,300 694 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 22,300 1,115,200 5 29.540 51 T/J 9,700 0 B 0 695 ZINC Kapuas Prima Coal Tbk. --U2---2 141 142 139 140 -1 141,039,800 19,844,106,900 1,837 499.091 140 T/J 220,000 139 B 614,200 696 ZONE Mega Perintis Tbk. --U4---2 416 418 416 418 2 56,100 23,368,800 19 140.268 418 T/J 3,900 412 B 3,200 Total 5,539,619,100 6,613,538,490,200 608,594 6,050,242,900 277,664,200 Jakarta, 02 July 2020 Trading Division