List of Securities Quotation: Date: Friday, 03 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 8,450 8,575 8,475 8,550 100 1,151,800 9,826,680,000 968 694.580 8,550 T/J 61,000 8,525 B 400 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 1,041,200 52,060,000 48 87.719 50 T/J 715,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,250 5,975 6,250 250 3,800 23,160,000 6 1,426.879 7,050 J 100 6,250 T/B 300 4 ABMM ABM Investama Tbk. XDU9---1 1,400 1,400 1,400 1,400 0 200 280,000 1 37.333 1,400 T/J 1,600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,505 1,470 1,490 -10 5,860,300 8,702,263,000 1,849 1,817.073 1,490 T/J 165,000 1,485 B 12,600 6 ACST Acset Indonusa Tbk. --U6---1 276 286 266 266 -10 1,182,600 320,543,400 212 11.170 268 J 20,000 266 T/B 170,100 7 ADES Akasha Wira International Tbk. --U5---2 850 870 840 845 -5 25,200 21,386,500 32 43.896 860 J 600 840 B 17,700 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 665 690 635 640 -25 86,652,000 57,619,998,000 6,592 502.619 640 T/J 247,000 635 B 2,177,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,200 7,100 7,150 -25 78,600 562,057,500 123 307.527 7,175 J 12,100 7,150 T/B 27,100 10 ADMG Polychem Indonesia Tbk --U3---1 101 106 100 104 3 1,348,400 139,936,300 141 9.283 104 T/J 611,100 103 B 432,200 11 ADRO Adaro Energy Tbk. --M2BX-1 1,050 1,080 1,035 1,040 -10 55,575,100 58,453,578,500 4,757 94.545 1,045 J 822,200 1,040 T/B 501,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 484 500 480 480 -4 300 146,000 2 436.364 470 J 4,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 610 615 570 570 -40 1,477,600 875,827,000 477 51.818 575 J 10,300 570 T/B 109,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 121 125 2 20,239,500 2,545,269,400 1,307 204.222 126 J 401,800 125 T/B 1,221,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 99 103 95 98 -1 139,800 13,923,100 101 89.091 100 J 2,200 98 T/B 45,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 10,100 505,000 2 188.516 50 T/J 200,600 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 900 45,000 4 75.893 50 T/J 2,885,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 296 0 0 296 0 0 0 0 39.045 370 J 1,700 296 B 4,000 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,470 2,490 10 14,219,500 35,416,758,000 1,538 1,984.522 2,490 T/J 833,300 2,480 B 92,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 476 476 444 444 -32 336,500 151,060,600 33 222.000 444 T/J 153,100 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 372 372 372 372 0 200 74,400 2 272.641 400 J 9,700 368 B 105,000 24 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 1,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 234 204 224 10 21,200 4,947,800 12 34.462 224 T/J 800 212 B 2,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 2,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 274 264 272 4 20,300 5,362,000 5 259.048 270 J 200 266 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 196 196 196 0 199,200 39,043,200 8 178.182 196 T/J 115,600 195 B 124,100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 308 384 308 384 76 1,776,400 637,409,200 467 220.690 0 J 0 384 T/B 89,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,070 2,860 2,860 -210 62,100 178,485,000 45 116.735 2,860 T/J 20,100 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 1,800 475,200 7 206.250 264 T/J 3,700 250 B 400 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,960 2,000 0 12,500 24,591,000 12 105.263 2,000 T/J 4,300 1,960 B 7,900 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 785 790 -5 107,000 84,514,000 135 2,015.872 795 J 19,800 790 T/B 41,400 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,200 110,000 7 125.000 50 T/J 17,058,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 520 520 520 -15 400 208,000 4 43.333 530 J 500 520 T/B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 610 615 600 600 -10 30,660,200 18,602,421,500 2,298 395.596 605 J 3,136,500 600 T/B 6,675,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 190 200 178 183 -7 247,500 45,645,600 71 11.716 190 J 3,600 183 T/B 73,200 38 APIC Pacific Strategic Financial Tbk. --U8---2 805 825 805 825 20 10,771,200 8,790,310,500 2,302 877.510 825 T/J 28,900 820 B 7,400 39 APII Arita Prima Indonesia Tbk. --U9---2 210 0 0 210 0 0 0 0 95.455 200 J 55,400 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 95 106 89 104 9 4,100 412,400 21 86.667 104 T/J 8,900 103 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 114 118 112 113 -1 13,131,200 1,504,774,400 755 30.959 113 T/J 715,500 112 B 1,703,700 42 ARGO Argo Pantes Tbk --U4---2 820 0 0 820 0 0 0 0 20.603 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 540 550 540 540 0 14,000 7,595,500 7 36.000 545 J 24,300 510 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 372 360 346 346 -26 55,100 19,264,800 22 146.610 346 T/J 300 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 380 380 368 374 -6 2,559,300 953,748,800 139 2,541.970 374 T/J 11,000 372 B 200,400 47 ARTA Arthavest Tbk --U9---2 320 364 320 358 38 6,800 2,223,800 6 207.669 352 J 700 322 B 100 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 2,760 3,400 2,600 2,900 140 7,740,700 24,145,723,000 4,745 14,615.462 2,900 T/J 68,900 2,890 B 22,600 50 ASBI Asuransi Bintang Tbk. --U8---2 322 314 300 302 -20 11,900 3,572,200 8 229.257 302 T/J 100 300 B 2,800 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 910 0 0 910 0 0 0 0 268.793 935 J 500 900 B 2,000 52 ASGR Astra Graphia Tbk. XDU9---1 670 685 665 670 0 415,800 278,071,000 126 138.912 670 T/J 20,000 665 B 193,400 53 ASII Astra International Tbk. XDM4BX-1 4,870 4,910 4,840 4,850 -20 20,400,200 99,545,229,000 6,095 3,468.324 4,860 J 1,600 4,850 T/B 101,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 122 122 122 -8 100 12,200 1 81.333 135 J 5,000 122 T/B 13,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,200 1,210 1,200 1,205 5 45,600 55,014,000 38 2,231.481 1,205 T/J 400 1,200 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 366 380 346 346 -20 17,907,000 6,482,095,800 2,540 329.524 348 J 53,700 346 T/B 397,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 127 128 -3 72,525,200 9,483,506,500 2,328 121.905 129 J 1,124,600 128 T/B 2,207,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 2,000 1,970 1,985 0 3,100 6,152,500 6 774.504 2,000 J 500 1,945 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 418 406 406 -2 6,803,400 2,798,480,600 419 104.103 406 T/J 1,100 404 B 124,100 60 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 4,600 0 B 0 61 AUTO Astra Otoparts Tbk. XDM4---1 895 900 885 885 -10 692,900 616,866,500 229 800.398 885 T/J 76,200 880 B 75,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,500 175,000 5 50.000 50 T/J 20,567,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 1 57.388 50 T/J 30,220,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 392 390 370 390 -2 62,000 23,986,400 32 287.536 390 T/J 129,400 386 B 10,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 58 59 1 95,200 5,539,000 19 23.600 59 T/J 68,000 58 B 27,700 66 BALI Bali Towerindo Sentra Tbk. --U7---2 840 890 840 840 0 200 173,000 2 1,050.000 840 T/J 400 825 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 789,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,200 210,000 2 33.333 50 T/J 56,251,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 550 550 550 550 0 800 440,000 3 7,133.593 555 J 800 545 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,055 1,175 1,075 1,075 20 1,700 1,882,500 4 132.600 1,050 J 300 990 B 200 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,350 29,525 29,200 29,350 0 10,443,800 306,841,135,000 6,922 16,771.429 29,375 J 75,000 29,350 T/B 5,500 72 BBHI Bank Harda Internasional Tbk. --U8---2 103 139 105 139 36 2,437,100 324,633,100 618 111.200 0 J 0 139 T/B 44,000 73 BBKP Bank Bukopin Tbk. --M8---1 184 187 183 184 0 23,808,100 4,389,761,500 1,242 54.585 184 T/J 230,500 183 B 2,339,600 74 BBLD Buana Finance Tbk. --U8---2 370 372 350 352 -18 4,500 1,591,000 8 139.891 390 J 400 356 B 1,100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,495 1,410 1,475 75 9,800 14,266,500 19 106.884 1,480 J 300 1,475 T/B 26,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,640 4,550 4,560 -30 23,764,000 108,987,508,000 5,640 21.932 4,570 J 236,800 4,560 T/B 392,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,050 -10 49,472,800 151,493,519,000 9,977 3,485.714 3,050 T/J 893,900 3,040 B 4,626,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 146 149 144 148 2 13,583,700 2,008,753,500 772 123.333 148 T/J 72,100 147 B 50,900 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,265 1,230 1,230 -20 52,754,400 65,513,667,000 5,347 160.435 1,230 T/J 338,100 1,225 B 4,072,500 81 BBYB Bank Yudha Bhakti Tbk. XRU8---1 256 280 258 270 14 949,400 261,718,000 67 274.893 280 J 107,500 270 T/B 4,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 155 158 0 14,974,200 2,384,098,300 17,451 448.074 158 T/J 248,800 157 B 200,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 2,300 115,000 4 45.455 50 T/J 2,949,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,830 2,760 2,780 10 2,528,000 7,066,367,000 709 1.570 2,780 T/J 14,000 2,770 B 137,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 220 222 0 225,600 50,109,800 69 65.294 224 J 375,400 222 T/B 188,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 20,000 1,000,000 6 217.306 50 T/J 739,403,600 0 B 0 88 BELL Trisula Textile Industries Tbk. XDU4---2 700 700 700 700 0 1,200 840,000 1 466.667 700 T/J 15,600 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 256 234 246 14 266,900 63,686,000 129 234.286 246 T/J 1,500 240 B 300 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 119 115 116 -1 12,091,800 1,418,398,200 757 68.235 117 J 1,721,300 116 T/B 585,800 91 BFIN BFI Finance Indonesia Tbk. CDM8---1 284 290 282 286 2 23,048,200 6,596,132,800 766 1,465.614 288 J 625,300 286 T/B 955,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 79,700 3,985,000 19 48.544 50 T/J 297,900 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 446 448 440 444 -2 101,124,100 44,952,685,600 3,215 431.068 444 T/J 158,600 442 B 3,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 31,800 1,590,000 8 146.220 50 T/J 32,421,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 196 175 175 -13 9,200 1,617,200 15 17.500 180 J 9,900 175 T/B 8,700 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 247,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 930 935 930 930 0 14,400 13,431,500 24 525.436 935 J 3,600 930 T/B 1,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 3 35.714 50 T/J 62,522,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 59 66 55 59 0 902,000 53,093,500 91 24.604 60 J 2,800 59 T/B 128,500 100 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,095 1,095 -5 342,500 379,659,000 180 16.846 1,100 J 12,500 1,095 T/B 1,000 101 BISI BISI International Tbk. --U1---1 820 825 815 825 5 99,000 81,644,500 29 412.500 830 J 214,500 815 B 8,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 870 755 845 80 75,725,700 63,092,023,000 8,045 140.833 850 J 631,400 845 T/B 262,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 565 498 545 45 121,022,100 64,941,209,100 9,068 126.744 550 J 2,320,800 545 T/B 2,312,800 104 BKDP Bukit Darmo Property Tbk --U6---2 52 51 51 51 -1 200,400 10,220,400 2 42.500 51 T/J 154,800 50 B 27,200 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 242,000 12,100,000 27 3.455 50 T/J 219,263,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 70 66 67 -1 43,400 2,937,500 16 153.740 70 J 2,800 67 T/B 25,400 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 188,469,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,720 J 100 3,070 B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 500 498 498 -2 77,200 38,585,200 88 383.077 500 J 8,600 498 T/B 5,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 268 260 268 12 4,200 1,097,000 7 83.750 270 J 1,400 268 T/B 49,600 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,075 4,900 5,000 0 28,919,900 144,914,306,000 4,509 1,506.628 5,025 J 1,840,600 5,000 T/B 225,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 56 54 54 0 1,900 104,400 5 10.800 55 J 1,000 54 T/B 600 113 BMTR Global Mediacom Tbk. --M9K--1 189 195 189 191 2 30,218,300 5,825,414,800 1,301 155.462 192 J 1,261,200 191 T/B 811,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 286 290 2 250,000 72,000,000 26 181.250 294 J 54,000 288 B 25,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 67,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 765 735 745 10 7,047,100 5,295,445,500 1,325 5.501 750 J 546,500 745 T/B 199,900 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 521,800 84,277,100 51 1.918 162 J 65,400 160 B 154,700 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,265 0 16,226,700 20,594,125,000 161 13.773 1,275 J 765,400 1,265 T/B 17,218,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,355 1,330 1,350 15 76,814,700 103,006,058,000 4,451 1,310.680 1,350 T/J 8,900 1,345 B 114,100 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 178 161 167 -1 87,600 15,275,400 27 95.429 167 T/J 1,500 165 B 5,400 121 BOLT Garuda Metalindo Tbk. --U4---2 885 0 0 885 0 0 0 0 160.909 885 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 87 92 81 85 -2 30,188,300 2,603,866,300 3,657 21.250 85 T/J 415,900 84 B 200,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,200 1,185 B 315,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 76 80 76 78 2 25,900 1,994,400 12 78.000 78 T/J 17,000 74 B 2,000 126 BRAM Indo Kordsa Tbk. XDU4---1 5,800 5,800 5,800 5,800 0 100 580,000 1 225.729 5,800 T/J 1,900 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 306 322 308 318 12 79,338,000 25,154,414,800 5,574 62.353 318 T/J 2,294,400 316 B 608,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 40,039,100 2,001,955,000 121 7.874 50 T/J 41,507,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,000 1,030 30 41,900 42,352,000 12 772.809 1,145 J 2,400 1,030 T/B 10,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,215 1,150 1,180 30 74,959,000 88,933,042,000 7,837 461.424 1,185 J 1,196,600 1,180 T/B 171,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 775 735 740 -20 28,686,200 21,476,732,000 2,411 144.955 740 T/J 1,554,200 735 B 2,188,300 132 BSIM Bank Sinarmas Tbk. --U8---1 494 535 494 500 6 3,800 1,930,600 13 341.020 510 J 4,400 500 T/B 2,900 133 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,385 1,385 1,295 1,300 -85 8,800 11,492,000 33 66.667 1,340 J 300 1,300 T/B 22,500 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 1 383.083 50 T/J 7,136,600 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 190 196 180 184 -6 223,900 41,957,200 56 614.501 192 J 53,200 184 T/B 11,000 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,190 2,150 2,170 20 68,100 147,896,000 42 420.085 2,170 T/J 500 2,160 B 11,200 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,140 3,180 3,110 3,140 0 6,558,300 20,632,882,000 2,129 322.051 3,140 T/J 118,000 3,130 B 38,000 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 85 84 84 -1 46,900 3,941,200 16 45.526 85 J 317,400 84 T/B 161,300 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 800 790 795 35 35,100 27,905,500 39 134.746 800 J 3,300 790 B 2,500 142 BULL Buana Lintas Lautan Tbk. --M7---1 302 310 298 302 0 128,161,700 39,036,713,600 4,392 29.533 302 T/J 546,200 300 B 996,400 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 114,400 5,720,000 44 2.902 50 T/J 1,537,576,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 67 55 57 0 900 52,000 6 43.846 57 T/J 100 56 B 100 145 BVIC Bank Victoria International Tbk. --U8---1 69 69 66 69 0 442,900 30,044,400 49 65.246 69 T/J 184,400 68 B 500 146 BWPT Eagle High Plantations Tbk. --U1---1 91 93 89 89 -2 7,543,000 678,028,500 343 19.465 90 J 3,647,400 89 T/B 717,400 147 BYAN Bayan Resources Tbk. --U2---1 12,475 14,000 14,000 14,000 1,525 200 2,800,000 2 241.379 13,500 J 1,400 11,775 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 30,500 1,525,000 8 29.762 50 T/J 353,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 200 208 2 160,300 32,548,600 61 63.030 208 T/J 176,600 204 B 1,500 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 248 J 12,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 314 306 312 4 248,266,600 76,478,063,200 1,061 302.913 312 T/J 20,900 310 B 405,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,210,400 110,520,000 19 28.571 50 T/J 67,093,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 376 374 360 374 -2 154,300 57,264,200 25 683.267 374 T/J 8,500 360 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 520 540 520 535 15 3,757,200 1,990,773,000 602 152.857 535 T/J 176,300 530 B 186,300 155 CASS Cardig Aero Services Tbk. --U7---2 194 198 191 195 1 1,424,800 276,862,900 257 48.750 195 T/J 127,100 194 B 38,700 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 204 204 200 202 -2 8,453,800 1,724,451,000 1,194 126.250 202 T/J 5,000 195 B 800 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 246 248 0 377,600 93,510,200 78 99.200 248 T/J 21,200 246 B 121,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 2,030 2,050 1,990 1,990 -40 366,200 732,775,500 130 411.157 1,990 T/J 24,400 1,985 B 300 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 92 87 88 -2 11,035,100 977,152,200 355 563.200 89 J 145,000 88 T/B 2,026,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 189 191 1 211,500 40,469,800 34 14.946 192 J 62,000 191 T/B 900 161 CINT Chitose Internasional Tbk. --U5---2 250 252 248 252 2 26,700 6,676,000 4 76.364 252 T/J 5,700 246 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,780 1,760 1,760 1,760 -20 5,000 8,800,000 1 6,386.530 1,800 J 5,000 1,760 T/B 100 163 CITY Natura City Developments Tbk. --U6---1 51 51 50 51 0 106,400 5,326,200 10 42.500 51 T/J 90,700 50 B 309,900 164 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 1,800 J 2,000 1,730 B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 466 460 460 -6 5,853,600 2,710,253,200 758 2,000.000 462 J 10,100 460 T/B 879,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 745 740 730 735 -10 45,200 33,189,500 21 367.500 740 J 46,000 735 T/B 600 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,390 1,390 1,390 -20 5,000 6,950,000 19 133.007 1,530 J 200 1,390 T/B 2,900 169 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 5,000 250,000 1 3.288 50 T/J 98,550,000 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 256 262 242 262 6 3,600 875,200 3 476.364 262 T/J 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 840 760 840 25 28,300 23,356,000 18 424.242 865 J 700 820 B 5,000 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 9,538,200 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 6,125 5,700 6,025 350 26,215,000 156,619,005,000 10,010 27,439.996 6,050 J 257,300 6,025 T/B 56,400 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 40.000 50 T/J 15,713,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 217,940,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 346 0 0 346 0 0 0 0 174.602 378 J 500 346 B 17,000 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 43,900 2,195,000 249 16.667 50 T/J 709,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 256 216 218 12 1,400 315,000 9 111.224 214 J 18,500 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 228 232 220 230 2 315,900 72,158,200 76 184.000 230 T/J 32,000 228 B 63,300 182 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-1 645 660 615 620 -25 64,822,000 40,896,132,500 5,800 138.815 625 J 1,905,200 620 T/B 3,227,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,300 165,000 6 2.105 50 T/J 223,700 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 101 105 98 105 4 31,990,200 3,299,620,400 1,287 102.941 106 J 2,873,700 105 T/B 153,400 186 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 260 J 100 248 B 600 187 DAYA Duta Intidaya Tbk. --U9---2 600 700 700 700 100 2,100 1,470,000 3 390.843 690 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 90 90 84 87 -3 3,817,000 337,344,100 359 58.000 88 J 2,300 87 T/B 4,624,100 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,790 1,800 0 8,500 15,249,500 7 3,612.862 1,805 J 4,300 1,800 T/B 200 190 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,034,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 332 350 342 342 10 300 103,800 3 297.391 310 J 2,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 16,754,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 700 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 190 195 187 189 -1 3,510,500 668,510,700 315 32.935 189 T/J 126,000 188 B 70,500 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,605 1,610 1,590 1,595 -10 233,600 373,161,500 101 54.068 1,600 J 156,600 1,595 T/B 5,400 196 DKFT Central Omega Resources Tbk. --M2---2 94 96 94 96 2 1,313,100 124,891,800 91 246.596 96 T/J 285,200 95 B 1,100 197 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,990 4,940 4,990 40 300 1,492,000 2 29,828.442 4,980 J 4,200 4,880 B 700 198 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 167 168 -1 19,643,100 3,311,232,200 1,337 80.000 168 T/J 2,097,200 167 B 1,515,400 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 199 212 199 212 13 22,467,400 4,630,547,800 1,201 92.174 212 T/J 492,300 210 B 104,700 200 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 945 945 0 9,200 8,694,000 6 103.279 945 T/J 69,400 940 B 900 201 DNAR Bank Oke Indonesia Tbk. --U8---1 226 270 226 270 44 300 72,600 3 245.455 270 T/J 200 228 B 5,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,290 3,160 3,290 40 20,700 67,054,000 12 2,890.046 3,300 J 12,800 3,250 B 1,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 142 156 142 147 5 108,995,900 16,248,478,200 4,177 199.014 147 T/J 670,500 146 B 1,967,400 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 242 0 0 242 0 0 0 0 78.628 270 J 1,200 246 B 5,000 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 71 71 69 70 -1 507,900 35,953,000 18 12.727 74 J 100 70 T/B 214,100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 69 69 65 65 -4 1,668,600 109,803,000 161 36.993 67 J 28,200 65 T/B 180,800 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 346 338 340 -6 1,230,100 421,183,800 81 91.892 340 T/J 310,800 336 B 51,500 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,500 22,500 19,500 22,400 2,900 3,000 65,240,000 14 1,493.333 22,250 J 1,100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 490 500 482 486 -4 2,044,400 993,041,800 793 96.238 490 J 20,000 486 T/B 445,600 210 DUTI Duta Pertiwi Tbk --U6---2 4,770 4,690 4,690 4,690 -80 13,900 65,191,000 1 471.689 4,680 J 1,500 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,160 2,170 0 15,400 33,286,000 19 798.759 2,180 J 5,500 2,170 T/B 4,100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 242 262 226 226 -16 44,500 10,203,400 24 150.667 230 J 16,600 226 T/B 1,700 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 2,990,000 149,500,200 36 14.571 51 T/J 775,200 50 B 59,100 214 EAST Eastparc Hotel Tbk. --M9---2 59 66 57 62 3 7,029,600 443,566,800 646 46.617 62 T/J 155,400 61 B 39,300 215 ECII Electronic City Indonesia Tbk. --U9---2 700 0 0 700 0 0 0 0 17.284 695 J 153,500 660 B 1,100 216 EKAD Ekadharma International Tbk. --U3---1 1,065 1,090 1,055 1,055 -10 349,200 372,245,000 243 2,678.209 1,060 J 34,900 1,055 T/B 20,600 217 ELSA Elnusa Tbk. --M2K--1 232 238 228 228 -4 54,572,800 12,656,677,600 2,826 57.000 230 J 1,736,500 228 T/B 4,276,400 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 702,106,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 200 J 400 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 2,000 9,800,000 2 680.556 4,890 J 400 4,580 B 600 221 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 53 1 6,737,500 351,353,700 107 4.419 53 T/J 6,965,800 52 B 8,130,100 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 85 86 0 17,751,800 1,523,642,100 788 23.243 86 T/J 2,184,700 85 B 5,275,600 223 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 199 268 268 268 69 652,500 174,870,000 99 243.636 0 J 0 268 T/B 31,056,200 224 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,895 1,895 1,850 1,850 -45 300 564,000 2 1,294.349 1,890 J 500 1,855 B 20,100 225 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,260 1,230 1,230 -15 3,428,000 4,244,566,500 1,293 123.000 1,230 T/J 46,900 1,225 B 387,100 226 ERTX Eratex Djaja Tbk. --U4---2 129 135 134 134 5 700 94,000 2 56.873 134 T/J 225,000 120 B 10,300 227 ESIP Sinergi Inti Plastindo Tbk. --U3---2 174 187 170 187 13 17,726,000 3,231,021,400 4,077 114.724 187 T/J 17,600 186 B 92,100 228 ESSA Surya Esa Perkasa Tbk. --M3K--1 155 170 155 161 6 4,901,300 801,930,900 747 299.752 162 J 324,300 161 T/B 121,400 229 ESTA Esta Multi Usaha Tbk. --U9---2 94 98 94 96 2 17,200 1,629,400 31 80.000 94 J 2,000 93 B 12,200 230 ESTI Ever Shine Tex Tbk. --U4---1 51 52 50 50 -1 21,700 1,085,200 12 20.080 50 T/J 38,500 0 B 0 231 ETWA Eterindo Wahanatama Tbk --U3---1 78 78 78 78 0 1,500 117,000 4 6.424 78 T/J 200 0 B 0 232 EXCL XL Axiata Tbk. --M7BX-1 2,720 2,790 2,720 2,770 50 4,611,100 12,742,278,000 1,381 140.580 2,770 T/J 32,300 2,760 B 27,200 233 FAST Fast Food Indonesia Tbk. --U9---2 935 950 915 940 5 120,700 111,408,000 79 2,956.626 940 T/J 10,300 930 B 600 234 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,300 7,100 7,300 300 30,900 222,660,000 21 1,672.931 7,350 J 4,900 7,200 B 300 235 FILM MD Pictures Tbk. --U9---1 170 173 168 168 -2 198,800 33,798,700 91 80.000 170 J 12,500 168 T/B 12,300 236 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---2 107 110 100 103 -4 3,090,700 323,305,900 440 20.600 104 J 128,900 103 T/B 715,200 238 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,800 2,900 100 300 850,000 2 2,320.000 2,880 J 100 2,760 B 100 239 FITT Hotel Fitra International Tbk. --U9---2 53 58 50 51 -2 71,400 3,590,200 38 50.000 51 T/J 17,700 50 B 106,200 240 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---2 145 140 135 135 -10 733,500 99,435,600 168 100.000 135 T/J 1,289,600 0 B 0 242 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 78 B 2,000 243 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,900 95,000 2 22.727 50 T/J 6,607,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. --U3---2 90 92 91 92 2 36,000 3,306,000 13 27.906 92 T/J 15,600 91 B 28,500 245 FREN Smartfren Telecom Tbk. --U7---1 97 102 97 100 3 97,611,600 9,699,172,500 3,080 5.556 100 T/J 2,421,700 99 B 6,922,100 246 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 104 108 -1 10,600 1,104,800 4 98.182 108 T/J 11,300 104 B 1,500 247 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,804,900 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 60 55 58 -1 417,200 24,372,900 104 36.250 59 J 162,600 58 T/B 111,600 249 GDYR Goodyear Indonesia Tbk. --U4---1 1,465 0 0 1,465 0 0 0 0 1,172.000 1,415 J 140,000 0 B 0 250 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 46,850 47,300 46,850 47,125 275 619,700 29,150,020,000 1,710 1,839.024 47,125 T/J 50,200 47,050 B 1,400 253 GGRP Gunung Raja Paksi Tbk. --U3---2 274 288 272 272 -2 8,900 2,452,400 12 32.381 282 J 68,400 272 T/B 100 254 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,950 0 0 1,950 0 0 0 0 166.667 1,815 J 45,100 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 248 254 244 244 -4 36,877,300 9,166,121,400 2,358 32.800 246 J 301,200 244 T/B 2,037,100 256 GJTL Gajah Tunggal Tbk. --M4---1 372 378 372 376 4 1,943,000 727,775,400 276 73.818 376 T/J 183,600 374 B 121,000 257 GLOB Global Teleshop Tbk. --U9---2 168 192 170 190 22 42,400 8,004,400 37 16.522 189 J 100 180 B 200 258 GLVA Galva Technologies Tbk. --U9---2 328 328 312 328 0 20,200 6,595,800 10 145.133 328 T/J 722,100 312 B 700 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 85 83 84 0 3,567,400 298,998,000 153 21.000 84 T/J 818,800 83 B 3,972,100 260 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 208 216 194 195 -13 32,200 6,337,400 35 115.385 198 J 5,400 195 T/B 2,000 262 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. --U5---1 1,300 1,300 1,290 1,300 0 163,800 212,204,000 112 101.167 1,300 T/J 7,800 1,295 B 31,100 264 GPRA Perdana Gapuraprima Tbk. --U6---1 51 54 50 51 0 2,093,900 108,724,200 99 21.999 53 J 2,605,000 51 T/B 1,361,800 265 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 5,600 0 B 0 267 GTBO Garda Tujuh Buana Tbk --U2---2 81 85 78 80 -1 51,300 4,002,300 5 69.565 80 T/J 1,900 78 B 3,000 268 GWSA Greenwood Sejahtera Tbk. --U6---1 91 117 92 98 7 489,400 48,285,600 180 39.200 98 T/J 4,800 93 B 30,500 269 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 24,000 1,200,000 3 26.579 50 T/J 16,719,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,464,800 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 149 149 -11 3,400 507,700 4 83.823 149 T/J 31,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. --U9---1 535 585 500 525 -10 21,000 10,527,000 10 100.000 500 J 479,600 0 B 0 273 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 3,000 3,020 2,980 3,000 0 1,000,600 3,000,004,000 179 81.081 3,000 T/J 1,010,900 2,990 B 100 275 HELI Jaya Trishindo Tbk. --U7---2 282 282 264 282 0 20,200 5,336,400 10 256.364 282 T/J 31,900 264 B 91,000 276 HERO Hero Supermarket Tbk. --U9---1 870 900 870 890 20 900 798,500 4 1,857.727 880 J 1,900 870 B 500 277 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,200 3,250 0 147,000 475,534,000 62 994.918 3,250 T/J 1,800 3,210 B 5,200 278 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 520 525 5 19,300 10,076,000 6 807.692 525 T/J 10,800 492 B 1,000 279 HKMU HK Metals Utama Tbk. --U9---1 79 80 77 78 -1 21,522,700 1,685,485,800 859 33.913 79 J 3,312,400 78 T/B 1,637,900 280 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,630 1,700 1,635 1,685 55 50,134,200 84,000,436,000 8,621 8,411.542 1,690 J 1,202,800 1,685 T/B 486,300 281 HOKI Buyung Poetra Sembada Tbk. --U5K--1 640 655 640 655 15 15,649,700 10,188,947,000 685 211.290 655 T/J 127,000 650 B 92,200 282 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 0 700 35,000 4 27.027 50 T/J 242,600 0 B 0 284 HRME Menteng Heritage Realty Tbk. --U9---2 88 88 83 85 -3 14,891,300 1,272,217,700 1,021 80.952 85 T/J 497,800 84 B 636,400 285 HRTA Hartadinata Abadi Tbk. --M5---1 214 222 208 216 2 275,300 58,856,600 56 72.000 218 J 50,000 216 T/B 25,900 286 HRUM Harum Energy Tbk. --M2K--1 1,190 1,205 1,185 1,185 -5 112,300 133,568,000 97 22.788 1,190 J 500 1,185 T/B 6,200 287 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 1 38.462 50 T/J 64,817,600 0 B 0 288 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 100 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 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,550 9,600 9,400 9,425 -125 3,649,100 34,515,442,500 3,185 349.398 9,425 T/J 53,700 9,400 B 265,700 291 ICON Island Concepts Indonesia Tbk. --U9---2 58 65 58 65 7 41,800 2,513,300 17 124.770 63 J 58,900 58 B 16,100 292 IDPR Indonesia Pondasi Raya Tbk. --U6---1 176 176 164 164 -12 1,806,900 297,199,100 96 12.812 164 T/J 252,300 0 B 0 293 IFII Indonesia Fibreboard Industry Tbk. --U3---1 144 157 134 137 -7 36,329,800 5,379,550,100 3,355 130.476 138 J 43,600 137 T/B 4,460,700 294 IFSH Ifishdeco Tbk. --U2---2 428 430 428 430 2 1,400 601,800 6 97.727 430 T/J 18,900 406 B 200 295 IGAR Champion Pacific Indonesia Tbk. CDU3---1 262 274 260 270 8 244,800 66,028,600 38 176.471 270 T/J 18,100 264 B 8,100 296 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 21,200 1,060,000 5 14.286 50 T/J 8,155,700 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. --U5---2 505 510 496 496 -9 1,253,600 627,997,800 354 413.333 498 J 100 496 T/B 274,500 299 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 238 J 61,800 226 B 2,300 300 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 665 695 620 645 -20 12,254,800 8,045,525,500 2,334 86.592 650 J 29,500 645 T/B 38,800 301 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 252 236 240 -4 2,806,600 675,288,200 308 48.000 242 J 110,500 240 T/B 87,100 302 IMPC Impack Pratama Industri Tbk. --U3---2 1,250 1,255 1,250 1,255 5 699,300 876,031,000 70 330.263 1,255 T/J 11,100 1,250 B 3,300 303 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 1,000 1,000 -10 943,900 950,626,000 357 400.000 1,005 J 22,100 1,000 T/B 41,500 304 INAI Indal Aluminium Industry Tbk. --U3---2 340 342 336 336 -4 53,300 18,127,400 15 122.672 348 J 100 340 B 5,000 305 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 24,300 1,215,000 4 40.650 50 T/J 1,900,600 0 B 0 306 INCI Intanwijaya Internasional Tbk --U3---1 535 630 515 520 -15 534,600 307,413,000 263 56.241 520 T/J 66,200 515 B 7,700 307 INCO Vale Indonesia Tbk. --M2XX-1 2,940 2,970 2,910 2,920 -20 11,494,900 33,719,012,000 3,014 1,191.837 2,930 J 35,000 2,920 T/B 26,300 308 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,575 6,675 100 9,538,000 63,133,420,000 3,482 1,142.608 6,675 T/J 68,300 6,650 B 6,300 309 INDO Royalindo Investa Wijaya Tbk. --U6---2 108 110 106 109 1 38,300 4,147,400 44 99.091 109 T/J 28,100 107 B 200 310 INDR Indo-Rama Synthetics Tbk. --U4---1 2,110 2,190 2,090 2,180 70 6,800 14,347,000 13 293.607 2,190 J 3,100 2,110 B 3,100 311 INDS Indospring Tbk. --M4---1 1,940 2,420 1,940 2,420 480 8,400 17,845,000 24 226.875 2,400 J 1,900 2,300 B 200 312 INDX Tanah Laut Tbk --U9---2 50 51 50 51 1 20,300 1,016,700 7 4.080 51 T/J 12,500 50 B 1,700 313 INDY Indika Energy Tbk. --M2K--1 685 705 690 695 10 8,803,400 6,118,438,500 1,223 23.559 700 J 1,367,500 695 T/B 40,100 314 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,450 6,675 6,325 6,400 -50 11,039,500 71,710,117,500 5,439 329.783 6,425 J 16,000 6,400 T/B 20,300 315 INOV Inocycle Technology Group Tbk. --M3---2 272 274 272 272 0 9,300 2,539,200 8 108.800 274 J 195,200 272 T/B 700 316 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 17,700 885,200 18 0.286 51 J 169,600 50 T/B 1,600 317 INPP Indonesian Paradise Property Tbk. --U6---2 605 610 570 570 -35 53,200 31,557,000 22 542.857 590 J 13,000 570 T/B 900 318 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,960 1,900 1,825 1,825 -135 1,600 2,937,500 4 661.232 1,825 T/J 7,300 0 B 0 319 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 5,000 0 B 0 320 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,100 264 B 10,000 321 INTD Inter Delta Tbk --U9---2 165 175 154 154 -11 21,200 3,277,900 21 47.428 154 T/J 900 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,850 12,225 11,850 11,850 0 5,042,100 60,641,577,500 2,416 474.000 11,875 J 1,400 11,850 T/B 111,900 323 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 446 428 430 -8 2,601,100 1,130,770,000 670 26.220 434 J 6,600 430 T/B 1,000 324 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 210 196 199 -1 89,000 17,762,800 30 52.368 200 J 112,000 199 T/B 11,600 325 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 72 69 71 1 213,300 14,740,300 26 33.810 71 T/J 38,000 70 B 19,500 326 IPTV MNC Vision Networks Tbk. --U9---1 372 374 366 370 -2 21,715,300 8,032,083,600 10,082 154.167 370 T/J 254,000 368 B 346,000 327 IRRA Itama Ranoraya Tbk. --U9---2 580 590 565 570 -10 2,959,200 1,695,908,000 679 152.406 570 T/J 22,200 565 B 41,300 328 ISAT Indosat Tbk. --M7K--1 2,320 2,480 2,330 2,400 80 8,597,500 20,809,989,000 3,263 171.429 2,410 J 70,500 2,400 T/B 260,000 329 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 124 124 -2 1,828,900 228,667,000 200 42.034 124 T/J 47,500 123 B 558,600 330 ITIC Indonesian Tobacco Tbk. --U5---2 1,250 1,250 1,165 1,165 -85 1,042,000 1,223,887,000 733 529.545 1,165 T/J 11,600 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 7,350 7,475 7,325 7,325 -25 2,225,300 16,411,752,500 1,814 52.321 7,325 T/J 10,700 7,300 B 205,100 333 JAST Jasnita Telekomindo Tbk. --U7---2 105 107 98 102 -3 66,616,900 6,807,282,200 1,341 41.463 102 T/J 23,000 101 B 374,000 334 JAWA Jaya Agra Wattie Tbk. --U1---1 70 69 69 69 -1 100 6,900 1 13.800 69 T/J 100 66 B 5,000 335 JAYA Armada Berjaya Trans Tbk. --U7---2 83 94 78 87 4 3,587,800 317,057,700 653 30.208 87 T/J 54,500 86 B 60,400 336 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,850 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 190,703,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 585 J 2,700 0 B 0 339 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---2 193 202 183 194 1 1,000 188,900 5 138.571 194 T/J 1,300 185 B 500 342 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,150 1,260 1,150 1,175 25 103,573,400 125,441,708,500 12,329 321.214 1,180 J 267,200 1,175 T/B 751,000 343 JRPT Jaya Real Property Tbk. --M6K--1 440 454 424 436 -4 4,189,800 1,842,117,400 972 419.231 438 J 292,500 436 T/B 3,100 344 JSKY Sky Energy Indonesia Tbk. --U4---1 78 81 77 79 1 8,286,600 659,336,700 615 39.500 80 J 446,100 79 T/B 271,200 345 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,490 4,570 4,480 4,490 0 3,088,000 13,894,018,000 1,588 264.771 4,500 J 407,000 4,490 T/B 2,077,600 346 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 3,000 2,985,000 1 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 770 770 0 220,100 169,494,500 13 1,711.111 775 J 18,300 770 T/B 16,400 348 KAEF Kimia Farma Tbk. --M5---1 1,140 1,170 1,120 1,120 -20 2,405,600 2,727,604,500 904 1,120.000 1,120 T/J 21,600 1,115 B 186,900 349 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 3,000 150,600 6 8.464 51 J 22,600 50 T/B 4,800 350 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 16,600 830,000 9 33.333 50 T/J 415,000 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. --U6---2 398 402 386 392 -6 30,464,400 12,037,979,800 4,321 392.000 394 J 443,100 390 B 443,400 352 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 392 398 0 595,200 235,660,200 121 48.360 398 T/J 448,100 394 B 500 353 KBLM Kabelindo Murni Tbk. XDU4---2 228 230 226 228 0 407,100 92,228,000 78 7.600 228 T/J 123,700 226 B 64,800 354 KBLV First Media Tbk. --U9---2 360 360 340 360 0 1,200 410,000 3 95.760 360 T/J 4,300 340 B 8,700 355 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---2 745 930 745 840 95 82,400 65,593,500 62 210.000 840 T/J 8,600 835 B 100 357 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 326 344 -4 2,067,600 718,648,600 85 86.869 344 T/J 30,300 330 B 1,000 358 KEJU Mulia Boga Raya Tbk. --U5---2 965 980 925 940 -25 85,700 80,981,500 87 125.333 940 T/J 2,200 930 B 2,000 359 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 764,500 0 B 0 360 KICI Kedaung Indah Can Tbk --U5---1 196 248 200 216 20 4,700 1,016,800 18 45.858 220 J 2,800 216 T/B 27,900 361 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 146 141 144 1 3,569,400 511,555,400 93 4.996 144 T/J 770,400 143 B 4,444,400 362 KINO Kino Indonesia Tbk. --M5---1 3,570 3,570 3,400 3,550 -20 916,400 3,201,303,000 376 93.421 3,550 T/J 71,100 3,400 B 26,500 363 KIOS Kioson Komersial Indonesia Tbk. --U9---2 222 220 220 220 -2 100 22,000 1 73.333 220 T/J 700 0 B 0 364 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 365 KKGI Resource Alam Indonesia Tbk. --U2---1 200 214 190 200 0 2,500 500,600 9 701.754 200 T/J 10,800 191 B 2,300 366 KLBF Kalbe Farma Tbk. --M5BX-1 1,495 1,510 1,480 1,495 0 9,003,800 13,440,010,500 1,988 14,581.098 1,500 J 668,300 1,495 T/B 3,505,500 367 KMTR Kirana Megatara Tbk. --U3---2 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 20,000 368 KOBX Kobexindo Tractors Tbk. --U9---1 90 92 90 91 1 117,700 10,692,100 53 22.750 91 T/J 56,400 90 B 78,100 369 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 68,500 99 B 200 370 KONI Perdana Bangun Pusaka Tbk --U9---2 550 535 515 515 -35 2,500 1,290,500 4 108.421 515 T/J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. --U7---2 498 505 498 505 7 43,100 21,600,900 25 127.848 505 T/J 100 498 B 20,100 372 KOTA DMS Propertindo Tbk. --U6---1 660 675 645 645 -15 12,985,700 8,592,730,500 603 322.500 645 T/J 2,100 640 B 100,000 373 KPAL Steadfast Marine Tbk. --U4---1 72 72 67 70 -2 863,700 60,915,100 112 60.870 71 J 74,600 70 T/B 54,300 374 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 20,100 1,005,000 5 29.762 50 T/J 622,300 0 B 0 375 KPIG MNC Land Tbk. --M9---2 112 113 111 112 0 3,589,800 401,444,800 4,036 241.000 112 T/J 1,019,100 111 B 418,400 376 KRAH Grand Kartech Tbk. --U4---2 520 500 500 500 -20 7,900 3,950,000 5 181.818 496 J 3,000 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 292 272 276 2 54,512,300 15,404,380,400 3,653 34.313 278 J 565,000 276 T/B 37,700 378 KREN Kresna Graha Investama Tbk. --U9---1 142 143 138 140 -2 18,031,000 2,526,139,800 1,213 1,456.513 140 T/J 836,900 139 B 2,652,800 379 LAND Trimitra Propertindo Tbk. --U6---2 246 246 244 244 -2 47,400 11,567,400 16 62.564 244 T/J 29,800 232 B 6,000 380 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 50 50 50 0 50,300 2,515,000 3 7.806 50 T/J 24,554,200 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,150 J 400 6,750 B 100 385 LINK Link Net Tbk. XDM9---1 2,280 2,330 2,280 2,280 0 1,108,100 2,544,632,000 737 142.500 2,300 J 11,400 2,280 T/B 5,900 386 LION Lion Metal Works Tbk. --U3---1 360 400 336 400 40 38,700 13,902,800 54 250.518 400 T/J 900 392 B 1,000 387 LMAS Limas Indonesia Makmur Tbk --U9---2 63 67 59 62 -1 20,895,100 1,328,530,500 1,154 19.486 63 J 358,400 62 T/B 1,135,900 388 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 80 77 79 0 2,000 157,700 8 11.528 79 T/J 500 76 B 28,200 389 LMSH Lionmesh Prima Tbk. --U3---2 300 300 300 300 0 1,300 390,000 3 41.667 318 J 1,000 302 B 100 390 LPCK Lippo Cikarang Tbk --U6---1 845 865 845 850 5 625,700 534,115,000 294 95.834 855 J 9,000 850 T/B 38,800 391 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,800 3,800 3,800 0 12,600 47,880,000 5 170.787 3,800 T/J 49,800 3,540 B 200 392 LPIN Multi Prima Sejahtera Tbk --U4---2 222 240 222 222 0 3,100 694,600 8 101.263 240 J 111,700 218 B 1,500 393 LPKR Lippo Karawaci Tbk. --M6K--1 167 169 164 168 1 5,342,100 889,232,900 462 54.250 168 T/J 401,200 165 B 2,500 394 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 1,520 1,535 1,475 1,475 -45 14,784,500 22,116,717,000 4,283 33.423 1,475 T/J 465,900 1,470 B 215,600 396 LPPS Lippo Securities Tbk. --U8---2 76 78 76 78 2 700 53,700 4 5.298 78 T/J 10,100 75 B 100 397 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 140 140 -10 10,900 1,620,400 9 15.556 150 J 375,900 149 B 500 398 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 880 845 860 -10 10,809,400 9,293,328,000 1,165 221.935 860 T/J 115,000 850 B 17,400 399 LTLS Lautan Luas Tbk. XDU9---1 434 446 432 440 6 223,900 98,093,400 30 155.538 442 J 94,200 440 T/B 60,500 400 LUCK Sentral Mitra Informatika Tbk. --U9---2 310 310 304 308 -2 78,600 24,081,800 37 107.692 314 J 500 308 T/B 10,300 401 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 28,138,700 0 B 0 403 MAIN Malindo Feedmill Tbk. --M3K--1 570 665 575 615 45 94,777,700 60,054,675,000 11,415 349.432 620 J 837,900 615 T/B 383,700 404 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,600 230,000 7 6.835 50 T/J 354,661,800 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 2,470 2,520 2,450 2,480 10 1,054,300 2,624,438,000 626 118.095 2,480 T/J 500 2,470 B 131,200 407 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,500 1,500 1,500 -100 26,000 39,000,000 7 89.286 1,550 J 1,100 1,490 B 400 408 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 775 740 740 -25 19,747,600 14,830,737,500 2,916 1,187.515 745 J 108,900 740 T/B 1,440,300 409 MARI Mahaka Radio Integra Tbk. --M9---2 68 69 64 64 -4 15,289,200 981,853,600 1,469 85.333 64 T/J 2,783,100 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 675 535 650 110 40,927,300 24,342,155,000 5,235 1,300.000 655 J 44,800 650 T/B 238,300 411 MASA Multistrada Arah Sarana Tbk. --U4---1 595 595 560 585 -10 108,500 62,068,500 21 415.956 585 T/J 100 0 B 0 412 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 900 5,850,000 1 2,955.392 7,775 J 100 6,500 T/B 200 413 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,675 1,705 1,675 1,675 0 99,300 167,804,000 41 128.846 1,675 T/J 31,100 1,670 B 500 414 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 324 330 326 328 4 728,300 238,577,600 116 20.500 330 J 145,100 328 T/B 110,400 415 MBTO Martina Berto Tbk. --U5---1 63 64 63 64 1 15,400 970,700 10 8.649 68 J 4,100 64 T/B 19,500 416 MCAS M Cash Integrasi Tbk. --U9---2 1,695 1,850 1,685 1,700 5 4,246,200 7,364,835,000 1,258 122.744 1,725 J 1,400 1,695 B 196,700 417 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 134 137 133 133 -1 3,458,900 467,103,600 210 119.291 135 J 10,000 133 T/B 84,300 418 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 2 36.232 50 T/J 1,624,200 0 B 0 419 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,350 1,360 5 36,394,300 49,763,462,500 2,788 354.636 1,360 T/J 1,768,800 1,355 B 251,100 420 MDKI Emdeki Utama Tbk. --U3---2 139 139 137 139 0 1,700 233,700 6 32.529 139 T/J 110,400 137 B 900 421 MDLN Modernland Realty Tbk. --M6---1 54 55 51 52 -2 75,501,600 3,985,750,700 1,402 15.432 53 J 3,229,100 52 T/B 33,427,300 422 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 71,256,400 0 B 0 423 MEDC Medco Energi Internasional Tbk. --M2K--1 472 474 462 462 -10 36,630,000 17,186,210,000 2,296 813.710 464 J 166,000 462 T/B 445,600 424 MEGA Bank Mega Tbk. --U8---1 6,400 6,350 6,300 6,350 -50 500 3,165,000 2 4,628.685 6,400 J 1,600 6,200 B 2,000 425 MERK Merck Tbk. --U5---2 2,760 3,000 2,780 2,810 50 62,100 175,976,000 86 7,408.970 2,820 J 1,700 2,810 T/B 5,000 426 META Nusantara Infrastructure Tbk. --U7---1 107 110 105 107 0 42,800 4,565,600 16 32.417 107 T/J 214,700 105 B 196,600 427 MFIN Mandala Multifinance Tbk. --U8---2 870 925 890 890 20 58,200 52,409,500 15 912.821 890 T/J 200 860 B 2,500 428 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 510 510 500 500 -10 7,900 3,958,500 10 250.000 515 J 700 500 T/B 31,100 429 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--1 690 695 680 680 -10 1,596,400 1,103,655,000 154 302.222 680 T/J 131,000 675 B 48,200 431 MICE Multi Indocitra Tbk. --U9---2 320 314 302 302 -18 5,200 1,611,600 3 61.633 314 J 4,700 304 B 100 432 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. --M9KB-1 2,380 2,410 2,340 2,380 0 7,716,400 18,326,049,000 2,062 140.125 2,380 T/J 641,600 2,370 B 1,400 434 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 2 238.095 50 T/J 2,146,000 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 5,921,200 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 0 0 50 0 0 0 0 125.000 50 J 12,896,100 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 11,100 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,025 10,025 10,025 0 19,300 193,482,500 32 63,853.503 10,025 T/J 3,100 10,000 B 3,900 440 MLIA Mulia Industrindo Tbk --U3---2 565 575 560 565 0 5,403,400 3,064,615,500 312 94.363 570 J 181,500 565 T/B 10,000 441 MLPL Multipolar Tbk. --M9---1 53 55 52 53 0 5,393,000 287,952,900 139 6.079 53 T/J 1,678,300 52 B 1,834,100 442 MLPT Multipolar Technology Tbk. --U9---1 595 605 590 595 0 344,800 205,848,000 167 123.958 595 T/J 77,200 590 B 108,200 443 MMLP Mega Manunggal Property Tbk. --M6---2 187 194 186 194 7 2,237,300 427,525,900 113 33.162 194 T/J 35,700 191 B 10,300 444 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 940 895 915 25 191,922,400 176,048,187,000 13,859 101.667 915 T/J 2,129,900 910 B 1,315,000 445 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,005 1,000 1,000 -30 19,200 19,225,000 7 172.414 1,000 T/J 15,800 990 B 700 446 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 505 488 494 4 3,655,000 1,805,742,000 902 32.933 496 J 16,500 494 T/B 3,300 447 MPOW Megapower Makmur Tbk. --U7---2 51 56 52 55 4 64,100 3,434,700 62 27.500 55 T/J 500 53 B 11,500 448 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 114 115 -1 1,491,300 172,217,400 134 48.350 115 T/J 38,500 114 B 74,500 449 MPRO Maha Properti Indonesia Tbk. --U6---2 825 870 820 870 45 1,700 1,412,000 9 790.909 870 T/J 2,500 815 B 100 450 MRAT Mustika Ratu Tbk. --U5---1 130 135 127 135 5 174,600 23,044,000 34 20.769 135 T/J 43,300 133 B 300 451 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,625 J 1,800 0 B 0 452 MSIN MNC Studios International Tbk. --M9---1 316 316 294 294 -22 4,776,200 1,408,563,400 402 58.800 294 T/J 52,700 0 B 0 453 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. CDM9K--1 1,400 1,430 1,395 1,415 15 1,454,200 2,055,598,000 649 2,547.346 1,415 T/J 134,600 1,410 B 400 455 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 67,099,600 0 B 0 456 MTLA Metropolitan Land Tbk. --U6---1 390 0 0 390 0 0 0 0 163.968 396 J 500 390 B 400 457 MTPS Meta Epsi Tbk. --U7---2 135 141 131 141 6 12,100 1,588,500 6 44.062 140 J 27,800 133 B 100 458 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 5,200 1,144,000 1 56.374 220 T/J 94,900 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 50 51 0 7,300 365,300 8 51.000 51 T/J 5,800 50 B 12,500 461 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,045 1,000 1,035 20 117,100 121,238,000 36 123.277 1,035 T/J 24,600 1,030 B 100 462 MYOR Mayora Indah Tbk. CDM5KB-1 2,260 2,280 2,240 2,260 0 1,798,900 4,056,330,000 950 11,305.653 2,260 T/J 190,700 2,250 B 79,700 463 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 50 53 3 164,700 8,715,300 8 7.966 53 T/J 990,400 50 B 32,600 466 NASA Ayana Land International Tbk. --U9---2 151 152 141 151 0 27,000 4,066,200 12 146.602 151 T/J 37,200 0 B 0 467 NATO Nusantara Properti Internasional Tbk. --U9---2 336 336 314 314 -22 585,700 184,013,600 130 304.854 314 T/J 925,000 0 B 0 468 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 134 135 -3 11,000 1,480,000 13 80.357 136 J 800 133 B 1,000 469 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,890 1,710 1,710 -65 114,300 202,386,000 68 92.432 1,750 J 600 1,675 B 300 470 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 326 J 10,000 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 515 484 500 18 3,764,800 1,887,452,000 790 153.846 505 J 52,800 500 T/B 215,500 472 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 0 500 70,500 1 134.286 141 T/J 500 133 B 400 474 NISP Bank OCBC NISP Tbk. --U8---1 725 740 730 730 5 34,500 25,450,500 15 884.591 735 J 169,600 730 T/B 2,100 475 NOBU Bank Nationalnobu Tbk. --U8---1 785 780 735 780 -5 500 372,000 2 208.000 780 T/J 1,300 735 B 9,100 476 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 346 348 0 275,600 95,857,800 30 40.941 348 T/J 97,200 346 B 99,400 477 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 98,112,200 0 B 0 478 NZIA Nusantara Almazia Tbk. --U6---1 189 198 176 186 -3 68,700 12,558,800 22 84.545 186 T/J 2,500 178 B 2,000 479 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 4,900 0 B 0 480 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 193 J 100 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 87 83 83 -1 3,495,600 295,263,400 110 207.661 83 T/J 69,800 82 B 54,000 482 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 118 119 114 115 -3 1,163,300 134,714,100 94 85.185 115 T/J 176,100 114 B 126,200 484 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,814,500 0 B 0 485 PALM Provident Agro Tbk. --U1---2 191 191 181 191 0 2,000 381,000 5 52.204 195 J 10,000 191 T/B 38,200 486 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 92 80 86 0 12,533,700 1,104,943,800 998 86.000 87 J 9,900 86 T/B 1,089,900 487 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 60 64 57 64 4 170,200 10,785,700 29 59.259 64 T/J 11,500 57 B 10,400 488 PANR Panorama Sentrawisata Tbk. --U9---1 91 93 90 91 0 1,107,500 101,012,200 91 54.599 91 T/J 35,100 90 B 443,600 489 PANS Panin Sekuritas Tbk. CDU8---1 1,130 1,160 1,090 1,105 -25 4,815,000 5,394,546,000 1,524 803.636 1,105 T/J 86,800 1,100 B 10,700 490 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 855 855 -10 37,700 32,330,000 35 100.588 855 T/J 16,700 850 B 24,400 491 PBRX Pan Brothers Tbk. --M4---1 280 286 276 280 0 12,000 3,344,200 12 495.575 280 T/J 130,000 278 B 1,000 492 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---2 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 800 494 PDES Destinasi Tirta Nusantara Tbk --U9---2 390 470 364 470 80 1,700 665,600 10 235.000 404 J 100 384 B 100 495 PEGE Panca Global Kapital Tbk. --U9---2 107 107 100 102 -5 39,900 4,064,400 32 220.369 104 J 100 103 B 5,300 496 PEHA Phapros Tbk. --U5---1 1,300 1,320 1,290 1,320 20 570,300 746,533,500 353 110.184 1,325 J 13,400 1,320 T/B 277,400 497 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,125 1,140 1,110 1,110 -15 90,082,800 101,067,635,500 7,116 370.000 1,115 J 2,090,400 1,110 T/B 2,899,500 498 PGJO Tourindo Guide Indonesia Tbk. --U----3 77 84 72 77 0 5,300 408,400 6 96.250 77 T/J 43,700 72 B 2,300 499 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 230 230 230 0 10,000 2,300,000 1 306.667 230 T/J 70,000 0 B 0 500 PICO Pelangi Indah Canindo Tbk --U3---2 204 220 192 193 -11 803,800 160,140,100 281 29.692 193 T/J 4,300 192 B 66,000 501 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 550 525 530 -10 191,900 102,191,500 72 103.415 530 T/J 123,000 525 B 23,000 502 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 1,894,400 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 2,640 2,640 2,460 2,460 -180 6,400 15,971,000 18 1,020.789 2,460 T/J 7,300 0 B 0 505 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 124 125 0 505,100 62,637,500 4 100.000 125 T/J 8,900 124 B 500,200 506 PNBN Bank Pan Indonesia Tbk --M8K--1 790 800 785 785 -5 3,502,300 2,771,324,000 515 1,307.026 790 J 242,400 785 T/B 540,900 507 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,400 370,000 8 50.000 50 T/J 8,382,400 0 B 0 508 PNIN Paninvest Tbk. --U8---1 750 750 740 750 0 45,200 33,788,000 25 797.533 750 T/J 500 745 B 32,900 509 PNLF Panin Financial Tbk. --M8K--1 180 187 180 182 2 19,336,000 3,543,522,500 1,143 196.714 183 J 271,100 182 T/B 140,900 510 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 540 J 100 0 B 0 511 POLA Pool Advista Finance Tbk. --U8---2 52 56 52 56 4 393,800 21,476,700 53 41.481 56 T/J 111,700 55 B 15,800 512 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,115 1,190 25 7,800 9,179,500 14 72.783 1,190 T/J 4,900 1,165 B 100 513 POLL Pollux Properti Indonesia Tbk. --U6---1 5,975 6,125 5,625 5,825 -150 56,500 327,922,500 242 947.154 5,825 T/J 4,600 5,725 B 600 514 POLU Golden Flower Tbk. --U4---2 910 1,130 910 910 0 10,200 11,093,000 14 315.972 960 J 100 910 T/B 300 515 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 32,500 1,625,000 4 0.429 50 T/J 622,300 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---2 540 540 540 540 0 100 54,000 1 100.935 505 J 100 0 B 0 518 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 17,054,900 0 B 0 519 POWR Cikarang Listrindo Tbk. --M7---2 595 605 585 590 -5 3,441,900 2,044,275,000 507 39.333 595 J 15,000 590 T/B 233,900 520 PPRE PP Presisi Tbk. --U7---1 195 204 196 200 5 8,460,200 1,701,936,300 874 46.512 202 J 881,300 200 T/B 67,800 521 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,205,700 60,285,000 170 108.108 50 T/J 55,850,000 0 B 0 522 PRAS Prima Alloy Steel Universal Tbk. --U4---1 146 136 136 136 -10 5,900 802,400 5 76.564 136 T/J 66,500 0 B 0 523 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,130 3,140 0 197,200 619,589,000 23 48.308 3,170 J 7,500 3,130 B 200 524 PRIM Royal Prima Tbk. --U9---2 320 310 300 300 -20 2,400 733,000 6 60.000 310 J 210,600 300 T/B 8,900 525 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 181 178 179 0 5,416,000 970,293,500 430 580.735 180 J 132,000 179 T/B 1,634,000 526 PSDN Prasidha Aneka Niaga Tbk --U5---2 127 0 0 127 0 0 0 0 12.700 119 J 100 0 B 0 527 PSGO Palma Serasih Tbk. --U1---2 95 105 95 99 4 360,200 36,091,200 44 94.286 100 J 43,800 99 T/B 3,300 528 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,302,900 0 B 0 529 PSSI Pelita Samudera Shipping Tbk. XDU7---1 167 175 165 167 0 27,000 4,476,000 28 123.704 167 T/J 21,800 166 B 1,000 530 PTBA Bukit Asam Tbk. XDM2BX-1 2,070 2,100 2,050 2,050 -20 31,700,400 65,519,044,000 6,381 1,782.609 2,060 J 758,600 2,050 T/B 380,700 531 PTIS Indo Straits Tbk. --U7---1 171 185 161 180 9 3,400 554,600 7 18.947 184 J 400 176 B 100 532 PTPP PP (Persero) Tbk. XDM6XX-1 980 1,035 955 955 -25 258,425,000 257,734,017,500 22,966 179.511 955 T/J 1,900,000 950 B 4,065,600 533 PTPW Pratama Widya Tbk. --U7---2 1,075 1,090 1,065 1,065 -10 2,929,700 3,169,774,000 505 163.846 1,080 J 71,400 1,065 T/B 1,800 534 PTRO Petrosea Tbk. --M2---1 1,350 1,360 1,345 1,355 5 352,600 476,651,000 135 1,084.000 1,355 T/J 77,800 1,350 B 3,500 535 PTSN Sat Nusapersada Tbk --M4---1 188 191 185 189 1 1,943,800 366,055,100 176 97.759 189 T/J 3,100 188 B 21,400 536 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 3,490 3,490 3,490 -10 200 698,000 1 273.725 3,500 J 6,800 0 B 0 537 PUDP Pudjiadi Prestige Tbk. --U6---1 248 0 0 248 0 0 0 0 30.932 246 J 900 238 B 200 538 PURA Putra Rajawali Kencana Tbk. --U7---2 97 97 91 92 -5 144,049,600 13,246,169,300 37,314 87.619 93 J 4,273,400 92 T/B 8,148,000 539 PURE Trinitan Metals and Minerals Tbk. --U3---1 115 117 110 111 -4 3,257,100 366,608,400 425 37.000 112 J 23,500 111 T/B 503,800 540 PWON Pakuwon Jati Tbk. --M6B3-1 428 436 416 418 -10 114,149,700 48,269,979,600 8,941 1,611.473 418 T/J 17,595,200 416 B 10,050,500 541 PYFA Pyridam Farma Tbk --U5---2 640 660 635 645 5 221,600 142,867,000 76 632.105 645 T/J 81,000 640 B 100 542 PZZA Sarimelati Kencana Tbk. XDU9---1 745 735 695 695 -50 25,052,400 17,450,961,500 2,243 63.182 700 J 52,700 695 T/B 799,200 543 RAJA Rukun Raharja Tbk. XDM7---1 113 115 110 111 -2 5,500,800 614,465,500 435 381.286 112 J 89,700 111 T/B 1,131,700 544 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 600 580 585 0 5,266,600 3,113,652,000 1,193 365.625 590 J 2,657,400 585 T/B 580,200 545 RANC Supra Boga Lestari Tbk. --U9---1 408 430 408 408 0 286,400 118,447,800 96 81.600 408 T/J 12,300 406 B 1,100 546 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,595,100 0 B 0 547 RDTX Roda Vivatex Tbk --U6---1 4,950 5,000 4,950 4,950 0 1,000 4,955,000 4 260.775 5,000 J 900 4,950 T/B 9,000 548 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 51 53 1 52,340,500 2,755,531,200 910 53.000 54 J 32,016,300 53 T/B 23,566,400 549 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 25,000 0 B 0 550 RICY Ricky Putra Globalindo Tbk --U4---1 95 96 94 96 1 103,200 9,901,400 9 15.247 96 T/J 57,900 95 B 20,000 551 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 222 200 212 8 1,800 365,400 6 86.867 212 T/J 100 200 B 33,200 552 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---2 472 472 460 470 -2 382,700 179,862,400 256 288.344 470 T/J 3,700 468 B 500 554 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 238 226 232 -6 42,600 9,864,400 23 1,815.336 246 J 12,100 228 B 9,000 555 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 180,700 9,036,200 8 79.834 51 J 69,100 50 T/B 308,700 556 RONY Aesler Grup Internasional Tbk. --U9---2 180 179 179 179 -1 700 125,300 3 179.000 191 J 7,600 179 T/B 200 557 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 237,200 283,355,000 34 468.627 1,200 J 18,500 1,195 T/B 5,200 558 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 175 170 170 0 4,200 714,800 6 68.000 173 J 58,300 170 T/B 6,700 559 SAFE Steady Safe Tbk --U7---2 181 182 181 181 0 298,700 54,163,400 35 18.223 181 T/J 200 171 B 32,200 560 SAME Sarana Meditama Metropolitan Tbk. --M9---2 80 82 78 80 0 5,988,300 478,949,200 264 100.000 82 J 100,000 80 T/B 2,825,900 561 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 414 414 386 386 -28 146,700 57,391,000 104 321.667 386 T/J 28,900 0 B 0 562 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 10,000 18,500,000 2 740.000 1,850 T/J 5,400 1,840 B 10,200 563 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,714,400 0 B 0 564 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 119 98 108 7 50,957,200 5,505,204,100 8,382 102.857 108 T/J 14,500 107 B 296,600 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,300 9,325 9,050 9,300 0 6,700 61,780,000 10 6,000.000 9,275 J 1,000 9,050 B 1,500 566 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,205 1,160 1,195 30 42,961,300 50,951,945,000 1,654 540.594 1,195 T/J 942,000 1,190 B 426,900 567 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 0 0 50 0 0 0 0 27.536 50 J 3,453,000 0 B 0 569 SDPC Millennium Pharmacon International Tbk. --U9---1 106 113 104 107 1 1,554,500 167,190,300 223 71.424 108 J 100,000 107 T/B 1,030,100 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 780 750 760 10 30,200 23,177,000 16 850.064 760 T/J 4,000 725 B 100 571 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 100 99,500 1 529.255 995 T/J 1,600 990 B 100 572 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,090 2,100 0 46,700 98,017,000 17 89.744 2,100 T/J 1,546,700 2,090 B 2,200 573 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---2 590 600 570 600 10 505,700 297,972,500 219 428.571 600 T/J 561,400 590 B 20,000 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,225 1,225 -5 2,422,800 2,985,703,500 1,299 211.207 1,230 J 2,300 1,225 T/B 1,103,400 576 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,250 5,150 5,200 25 35,500 184,110,000 79 59.058 5,200 T/J 13,400 5,175 B 600 577 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---1 254 260 254 256 2 2,428,800 621,666,000 316 23.273 258 J 565,100 256 T/B 104,900 579 SINI Singaraja Putra Tbk. --U3---2 565 615 540 540 -25 5,500 3,018,500 11 500.000 550 J 100 540 T/B 28,700 580 SIPD Sierad Produce Tbk. --U3---2 990 1,100 995 1,100 110 120,600 127,531,000 15 1.222 1,150 J 1,000 1,100 T/B 10,000 581 SKBM Sekar Bumi Tbk. --U5---2 300 298 298 298 -2 200 59,600 2 259.130 368 J 1,700 310 B 100 582 SKLT Sekar Laut Tbk. CDU5---2 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 1,610 T/B 100 583 SKRN Superkrane Mitra Utama Tbk. --M6---2 565 570 560 560 -5 2,309,600 1,304,754,000 69 80.000 565 J 2,000 560 T/B 65,500 584 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 5,150 5,175 5,050 5,075 -75 250,900 1,280,772,500 61 4,413.043 5,125 J 500 5,075 T/B 900 586 SMAR Smart Tbk. --U1---2 3,100 3,020 3,000 3,000 -100 4,600 13,882,000 10 991.211 3,080 J 200 3,000 T/B 3,400 587 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 328 314 314 -2 11,634,300 3,717,222,800 1,835 56.071 314 T/J 178,200 312 B 301,400 588 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,095 1,070 1,070 -10 178,100 192,310,000 114 1,292.271 1,070 T/J 100,000 1,065 B 400 589 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 105 93 100 0 43,500 4,175,800 16 12.670 99 J 16,800 94 B 700 590 SMDR Samudera Indonesia Tbk. --U7---1 216 220 208 218 2 3,158,400 672,558,600 380 874.870 220 J 104,400 218 T/B 14,500 591 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,625 10,100 9,625 9,775 150 5,684,700 55,759,655,000 2,513 3,401.420 9,800 J 4,800 9,775 T/B 1,322,300 592 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 179 169 177 -4 6,500 1,132,400 12 91.710 177 T/J 9,900 173 B 100 593 SMMA Sinarmas Multiartha Tbk. --U8---1 17,700 17,700 16,475 16,475 -1,225 7,200 120,345,000 37 1,228.130 16,475 T/J 1,300 0 B 0 594 SMMT Golden Eagle Energy Tbk. --U2---2 76 78 71 73 -3 1,603,900 115,402,900 128 170.784 73 T/J 111,100 72 B 94,700 595 SMRA Summarecon Agung Tbk. --M6K--1 645 660 605 615 -30 61,383,300 38,261,061,500 4,520 1,010.516 620 J 1,408,800 615 T/B 3,729,800 596 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 1,075 1,080 1,040 1,045 -30 3,930,200 4,144,434,000 1,580 2,791.207 1,050 J 146,500 1,045 T/B 161,200 598 SOCI Soechi Lines Tbk. --M7---1 122 124 121 123 1 5,389,400 655,772,100 374 22.364 123 T/J 433,300 122 B 5,200 599 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,350 J 300 0 B 0 600 SOSS Shield On Service Tbk. --U9---2 410 430 400 406 -4 700 290,600 7 147.101 406 T/J 500 382 B 400 601 SOTS Satria Mega Kencana Tbk. --U9---2 188 198 194 194 6 6,100 1,189,000 14 117.576 194 T/J 5,800 184 B 1,000 602 SPMA Suparma Tbk. --U3---1 254 268 244 262 8 13,800 3,590,200 10 117.447 262 T/J 17,500 242 B 34,200 603 SPTO Surya Pertiwi Tbk. XDM9K--2 496 498 494 494 -2 15,200 7,519,600 16 42.586 498 J 900 494 T/B 76,600 604 SQMI Wilton Makmur Indonesia Tbk. --U9---2 184 188 182 185 1 657,700 121,386,200 123 105.127 185 T/J 3,900 184 B 27,100 605 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 134 132 132 -1 5,400 716,200 3 140.874 133 J 15,000 127 B 10,200 606 SRIL Sri Rejeki Isman Tbk. --M4LK-1 190 199 190 195 5 78,456,600 15,383,994,300 3,808 81.250 196 J 1,724,200 195 T/B 5,358,800 607 SRSN Indo Acidatama Tbk --U3---1 56 57 54 56 0 5,213,200 288,486,500 165 10.199 56 T/J 144,400 55 B 799,300 608 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,700 2,710 -20 30,200 81,964,000 45 49.273 2,710 T/J 4,900 2,700 B 136,700 609 SSIA Surya Semesta Internusa Tbk. --M6K--1 394 400 388 394 0 20,912,900 8,255,503,000 1,252 161.641 394 T/J 573,300 392 B 10,000 610 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 790 5 1,654,000 1,298,085,000 138 117.910 790 T/J 10,300 785 B 359,200 611 SSTM Sunson Textile Manufacture Tbk --U4---2 675 0 0 675 0 0 0 0 158.824 630 J 2,200 0 B 0 612 STAR Buana Artha Anugerah Tbk. --U4---1 138 144 132 138 0 28,100 3,843,500 21 135.294 138 T/J 300 129 B 201,000 613 STTP Siantar Top Tbk. --U5---2 8,200 8,250 8,150 8,250 50 2,300 18,860,000 4 4,875.022 9,000 J 1,200 8,275 B 100 614 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 0 114,000 5,700,000 1 0.714 50 T/J 10,872,000 0 B 0 616 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,800 J 500 0 B 0 617 SURE Super Energy Tbk. --U2---2 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 33,200 2,910 B 300 618 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 98 96 97 1 200,500 19,503,800 51 60.625 98 J 127,700 97 T/B 19,200 619 TALF Tunas Alfin Tbk. --U3---2 282 294 264 264 -18 200 55,800 2 66.835 264 T/J 100 0 B 0 620 TAMA Lancartama Sejati Tbk. --U6---2 159 163 151 151 -8 1,300 198,300 9 86.286 158 J 500 151 T/B 7,000 621 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 65 62 63 -1 5,526,300 350,679,000 362 575.605 64 J 442,100 63 T/B 43,100 622 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 0 0 50 0 0 0 0 8.929 50 J 36,535,200 0 B 0 624 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,130 1,080 1,125 45 43,849,300 48,516,121,500 2,495 277.778 1,125 T/J 89,200 1,120 B 311,800 625 TBLA Tunas Baru Lampung Tbk. --M5---1 560 580 555 560 0 6,345,400 3,618,286,000 398 127.519 565 J 404,500 560 T/B 859,900 626 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 660 660 660 660 0 1,200 792,000 1 93.617 700 J 2,000 675 B 200 627 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,400 40,500,000 4 735.640 7,500 T/J 12,800 7,475 B 400 628 TCPI Transcoal Pacific Tbk. --U7---2 4,340 4,390 4,140 4,150 -190 11,564,900 49,460,307,000 15,892 3,007.246 4,150 T/J 19,800 4,140 B 35,000 629 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 95 91 91 -1 4,176,300 384,870,200 248 39.912 92 J 54,100 91 T/B 489,500 630 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,955 J 1,000 0 B 0 631 TECH Indosterling Technomedia Tbk. --U9---2 150 151 140 140 -10 1,301,500 184,333,300 258 87.500 140 T/J 443,400 0 B 0 632 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---2 167 167 157 158 -9 5,300 840,500 10 87.778 166 J 4,000 158 T/B 700 634 TFCO Tifico Fiber Indonesia Tbk. --U4---2 356 356 356 356 0 200 71,200 1 80.674 0 J 0 356 T/B 15,300 635 TGKA Tigaraksa Satria Tbk. --U9---2 6,300 6,400 6,400 6,400 100 2,800 17,920,000 7 5,259.265 6,400 T/J 200 6,300 B 1,000 636 TGRA Terregra Asia Energy Tbk. --U7---1 69 71 65 67 -2 3,237,600 216,330,900 231 33.500 68 J 41,200 67 T/B 137,900 637 TIFA Tifa Finance Tbk. --U8---2 230 238 230 232 2 158,200 36,452,600 19 116.000 236 J 54,800 234 B 10,000 638 TINS Timah Tbk. --M2K--1 620 630 600 610 -10 18,701,000 11,481,094,500 1,538 311.706 610 T/J 257,900 605 B 2,720,000 639 TIRA Tira Austenite Tbk --U9---2 268 0 0 268 0 0 0 0 120.280 268 J 11,200 0 B 0 640 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 51 -1 149,800 7,638,000 8 23.314 51 T/J 16,100 50 B 137,900 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,500 6,875 6,225 6,250 -250 51,079,000 335,021,642,500 17,097 386.427 6,275 J 147,900 6,250 T/B 731,200 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,140 3,180 3,110 3,120 -20 102,033,100 320,326,280,000 14,481 1,639.646 3,130 J 2,612,200 3,120 T/B 192,400 643 TMAS Temas Tbk. CDM7---1 128 130 124 125 -3 1,133,400 144,208,700 141 287.502 126 J 105,300 125 T/B 10,800 644 TMPO Tempo Intimedia Tbk. --U9---2 147 145 139 145 -2 700 99,300 7 50.372 147 J 1,000 141 B 500 645 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 250 210 210 -14 2,600 562,000 4 140.000 210 T/J 27,000 0 B 0 646 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 4,100 1,435,000 2 73.858 350 T/J 548,900 344 B 400 647 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 177,770,500 0 B 0 648 TOTL Total Bangun Persada Tbk. --M6---1 340 346 338 340 0 3,494,600 1,189,389,200 524 122.203 340 T/J 727,800 338 B 14,500 649 TOTO Surya Toto Indonesia Tbk. --U3---2 226 226 220 220 -6 43,600 9,595,600 28 713.660 220 T/J 69,000 218 B 126,400 650 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,040 1,090 1,030 1,090 50 215,064,300 227,742,528,500 32,394 5,192.207 1,090 T/J 3,870,700 1,085 B 265,000 651 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,825 6,950 6,800 6,875 50 5,674,300 39,019,847,500 1,824 1,589.908 6,875 T/J 24,300 6,850 B 107,100 652 TPMA Trans Power Marine Tbk. --U7---2 282 300 282 290 8 24,100 7,144,000 21 126.087 300 J 20,300 290 T/B 1,200 653 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---1 116 125 112 114 -2 94,900 11,250,200 11 114.879 119 J 49,900 114 T/B 6,800 656 TRIN Perintis Triniti Properti Tbk. --U6---2 268 270 264 268 0 12,424,400 3,310,709,800 380 134.000 268 T/J 228,800 266 B 120,500 657 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---2 220 222 206 206 -14 180,200 37,561,000 42 68.667 206 T/J 4,700 0 B 0 659 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 398 J 41,400 382 B 10,000 660 TRUK Guna Timur Raya Tbk. --U7---2 115 115 113 114 -1 279,400 31,764,600 58 49.565 114 T/J 177,800 113 B 62,900 661 TRUS Trust Finance Indonesia Tbk --U8---2 348 0 0 348 0 0 0 0 409.412 344 J 8,800 0 B 0 662 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,415 1,375 1,380 5 397,900 552,425,000 154 246.182 1,380 T/J 53,100 1,375 B 28,200 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 2,680 2,680 -20 11,500 30,990,000 12 69.610 2,650 J 500 2,610 B 400 664 TURI Tunas Ridean Tbk. XDU9---1 1,440 1,500 1,420 1,480 40 33,500 48,038,000 9 3,288.889 1,420 J 105,200 1,400 B 10,000 665 UCID Uni-Charm Indonesia Tbk. --U4---1 1,460 1,475 1,440 1,450 -10 462,600 671,015,500 390 96.667 1,455 J 7,900 1,450 T/B 400 666 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,630 1,650 1,630 1,640 10 319,900 523,648,500 150 3,179.774 1,640 T/J 35,400 1,635 B 1,600 667 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,500 3,350 3,500 150 1,300 4,434,000 7 129.626 3,500 T/J 10,600 3,360 B 100 668 UNIT Nusantara Inti Corpora Tbk --U4---2 141 158 144 145 4 13,200 1,942,500 14 3.599 157 J 900 145 T/B 45,700 669 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 59 59 0 13,700 814,700 42 2.802 60 J 203,200 59 T/B 2,800 670 UNTR United Tractors Tbk. XDM9BX-1 17,150 17,300 17,025 17,150 0 1,702,000 29,182,325,000 2,222 20,416.667 17,175 J 43,100 17,150 T/B 42,700 671 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,075 7,900 7,900 -150 8,394,200 66,537,490,000 6,901 202,252.944 7,925 J 87,000 7,900 T/B 759,000 672 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,900 250,199,500 10 133.750 1,605 T/J 42,600 1,600 B 300 673 VICO Victoria Investama Tbk. --U8---1 82 87 77 84 2 39,000 3,270,200 18 67.200 84 T/J 4,600 82 B 1,400 674 VINS Victoria Insurance Tbk. --U8---2 113 119 111 114 1 1,372,300 156,362,700 224 108.571 114 T/J 346,200 112 B 6,800 675 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 30,604,100 0 B 0 676 VOKS Voksel Electric Tbk. --U4---1 191 191 190 191 0 36,000 6,854,700 17 84.489 191 T/J 1,000 190 B 18,300 677 VRNA Verena Multi Finance Tbk. --U8---2 109 108 102 102 -7 15,600 1,593,400 13 102.911 103 J 7,500 102 T/B 100 678 WAPO Wahana Pronatural Tbk. --U9---2 61 0 0 61 0 0 0 0 34.857 65 J 2,000 61 B 6,500 679 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 204 195 195 -5 33,187,300 6,637,028,200 2,634 67.241 196 J 5,500 195 T/B 1,651,400 680 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 88 81 88 1 1,285,200 107,586,900 328 38.415 89 J 30,000 88 T/B 127,800 681 WICO Wicaksana Overseas International Tbk. --U9---2 620 580 580 580 -40 100 58,000 1 29.982 580 T/J 100 0 B 0 682 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 185 179 180 -3 8,729,900 1,572,601,300 392 27.692 182 J 40,500 180 T/B 91,500 683 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,225 1,260 1,205 1,205 -20 73,364,500 90,792,618,000 8,446 309.726 1,210 J 878,000 1,205 T/B 41,600 684 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 91 91 0 25,200 2,293,200 4 24.610 91 T/J 17,400 90 B 500 685 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 202 199 199 -1 29,900 5,991,600 26 30.169 199 T/J 3,800 198 B 8,800 686 WOOD Integra Indocabinet Tbk. --M5K--1 394 396 388 394 0 31,653,400 12,424,942,600 1,691 151.538 394 T/J 1,474,600 392 B 104,500 687 WOWS Ginting Jaya Energi Tbk. --U2---2 51 52 50 50 -1 3,414,500 172,724,700 134 11.111 51 J 1,405,300 50 T/B 1,619,600 688 WSBP Waskita Beton Precast Tbk. --M3K--1 202 204 198 199 -3 106,460,300 21,484,889,900 2,730 40.612 200 J 6,358,700 199 T/B 1,180,900 689 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 755 710 710 -25 80,670,700 59,020,091,000 5,392 191.633 715 J 155,300 710 T/B 3,545,700 690 WTON Wijaya Karya Beton Tbk. --M3K--1 288 296 280 282 -6 21,820,000 6,305,195,800 1,802 47.797 284 J 148,700 282 T/B 790,300 691 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,600 80,000 7 13.298 50 T/J 1,154,900 0 B 0 692 YPAS Yanaprima Hastapersada Tbk --U3---2 402 402 382 402 0 2,300 882,600 5 73.761 400 J 200 0 B 0 693 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 158 158 158 -10 100 15,800 1 74.958 187 J 1,800 161 B 100 694 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 50 -1 800 40,100 6 28.960 50 T/J 2,300 0 B 0 695 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 137 140 0 96,367,000 13,452,805,100 1,769 499.091 140 T/J 1,252,700 139 B 368,000 696 ZONE Mega Perintis Tbk. --U4---2 418 418 414 418 0 86,100 35,989,400 59 140.268 418 T/J 1,800 416 B 500 Total 5,572,344,300 5,219,048,322,200 604,408 5,972,436,400 301,410,100 Jakarta, 03 July 2020 Trading Division