List of Securities Quotation: Date: Monday, 06 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. 8,550 8,675 8,525 8,600 50 1,703,600 14,651,590,000 1,308 698.642 8,625 J 79,400 8,600 T/B 48,300 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 1,616,600 80,886,600 91 87.719 51 J 5,109,900 50 T/B 525,800 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 1,100 0 B 0 4 ABMM ABM Investama Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. 1,490 1,500 1,450 1,485 -5 8,565,100 12,702,303,500 2,336 1,810.976 1,490 J 195,900 1,485 T/B 824,200 6 ACST Acset Indonusa Tbk. 266 276 266 270 4 845,100 228,549,000 127 11.338 270 T/J 10,300 266 B 71,500 7 ADES Akasha Wira International Tbk. 845 870 845 850 5 55,800 47,465,500 42 44.156 865 J 1,800 850 T/B 68,400 8 ADHI Adhi Karya (Persero) Tbk. 640 655 625 640 0 30,947,100 19,798,413,000 2,342 502.619 645 J 180,700 640 T/B 3,755,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,225 7,100 7,200 50 122,100 877,545,000 152 309.677 7,200 T/J 1,200 7,175 B 1,700 10 ADMG Polychem Indonesia Tbk 104 107 104 106 2 1,023,800 108,564,900 112 9.461 106 T/J 138,100 105 B 171,900 11 ADRO Adaro Energy Tbk. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 12 AGAR Asia Sejahtera Mina Tbk. 480 480 480 480 0 100 48,000 1 436.364 458 J 2,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 570 600 570 590 20 616,300 364,478,500 104 53.636 595 J 40,700 590 T/B 3,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 125 153 125 151 26 190,823,700 27,075,826,500 8,036 246.700 152 J 562,500 151 T/B 13,951,600 15 AGRS Bank IBK Indonesia Tbk. 98 109 95 107 9 382,500 39,824,600 277 97.273 107 T/J 8,500 104 B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 224,500 11,225,100 16 188.516 50 T/J 8,400 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,327,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 1,000 302 B 1,000 21 AKRA AKR Corporindo Tbk. 2,490 2,510 2,440 2,500 10 14,579,800 36,182,033,000 1,263 1,992.492 2,500 T/J 2,176,400 2,480 B 56,100 22 AKSI Maming Enam Sembilan Mineral Tbk. 444 444 414 414 -30 4,800 2,031,400 14 207.000 414 T/J 371,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 372 380 372 380 8 1,000 373,600 3 278.505 380 T/J 1,000 372 B 100 24 ALKA Alakasa Industrindo Tbk 430 430 400 400 -30 9,000 3,609,200 17 67.340 424 J 400 400 T/B 46,200 25 ALMI Alumindo Light Metal Industry Tbk. 224 224 210 216 -8 1,500 321,600 8 33.231 216 T/J 100 214 B 3,000 26 ALTO Tri Banyan Tirta Tbk. 386 384 382 382 -4 300 114,800 2 190.851 380 J 2,700 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 272 274 272 274 2 600 163,400 2 260.952 274 T/J 8,800 268 B 100 28 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 238,500 46,746,000 6 178.182 196 T/J 124,500 195 B 124,000 29 AMAR Bank Amar Indonesia Tbk. 384 480 394 480 96 1,822,900 863,496,400 629 275.862 0 J 0 480 T/B 110,600 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,660 2,660 -200 176,100 469,468,000 82 108.571 2,660 T/J 130,600 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 300 264 296 32 3,100 882,200 9 231.250 290 J 100 266 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 2,000 2,000 0 500 1,000,000 1 105.263 2,000 T/J 30,600 1,975 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 790 805 790 795 5 177,300 141,110,000 90 2,028.630 795 T/J 20,300 790 B 37,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 2,600 130,000 10 125.000 50 T/J 23,566,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 520 496 496 496 -24 4,200 2,083,200 7 41.333 496 T/J 5,200 490 B 400 36 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 37 APEX Apexindo Pratama Duta Tbk. 183 193 175 183 0 86,900 15,922,700 29 11.716 189 J 3,100 183 T/B 10,700 38 APIC Pacific Strategic Financial Tbk. 825 830 820 820 -5 11,437,600 9,404,744,000 2,387 872.192 820 T/J 55,200 815 B 106,800 39 APII Arita Prima Indonesia Tbk. 210 210 210 210 0 1,000 210,000 1 95.455 200 J 5,000 0 B 0 40 APLI Asiaplast Industries Tbk. 104 104 100 100 -4 9,100 911,300 7 83.333 104 J 200 100 T/B 22,300 41 APLN Agung Podomoro Land Tbk. 113 115 110 112 -1 8,524,700 956,569,800 457 30.685 113 J 314,200 112 T/B 12,000 42 ARGO Argo Pantes Tbk 820 820 820 820 0 100 82,000 1 20.603 820 T/J 100 765 B 100 43 ARII Atlas Resources Tbk. 540 590 540 540 0 15,500 8,377,000 3 36.000 540 T/J 5,000 510 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 346 432 350 400 54 16,700 6,320,400 23 169.492 430 J 7,100 400 T/B 7,700 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 374 376 370 370 -4 1,899,800 705,948,800 89 2,514.783 370 T/J 216,900 368 B 27,100 47 ARTA Arthavest Tbk 358 360 334 334 -24 1,700 572,800 5 193.747 342 J 500 334 T/B 500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,900 0 0 2,900 0 0 0 0 14,615.462 0 J 0 0 B 0 50 ASBI Asuransi Bintang Tbk. 302 296 284 296 -6 200 58,000 2 224.702 296 T/J 200 284 B 25,300 51 ASDM Asuransi Dayin Mitra Tbk. 910 930 910 930 20 700 641,000 5 274.701 935 J 500 925 B 3,000 52 ASGR Astra Graphia Tbk. 670 675 665 670 0 378,100 253,746,000 100 138.912 670 T/J 27,100 665 B 114,600 53 ASII Astra International Tbk. 4,850 4,900 4,840 4,840 -10 17,783,800 86,413,776,000 4,947 3,461.173 4,850 J 11,300 4,840 T/B 191,400 54 ASJT Asuransi Jasa Tania Tbk. 122 123 122 123 1 200 24,500 2 82.000 129 J 28,800 123 T/B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,205 1,220 1,205 1,215 10 26,200 31,755,500 20 2,250.000 1,220 J 4,500 1,210 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 346 352 326 326 -20 11,645,900 4,002,200,000 1,066 310.476 326 T/J 14,100 324 B 339,300 57 ASRI Alam Sutera Realty Tbk. 128 131 126 129 1 23,806,800 3,077,131,100 996 122.857 130 J 1,183,600 129 T/B 207,700 58 ASRM Asuransi Ramayana Tbk. 1,985 1,995 1,960 1,995 10 1,200 2,374,000 7 778.406 1,995 T/J 6,100 1,940 B 100 59 ASSA Adi Sarana Armada Tbk. 406 428 398 422 16 12,695,200 5,278,802,600 901 108.205 424 J 326,800 422 T/B 29,500 60 ATIC Anabatic Technologies Tbk. 870 0 0 870 0 0 0 0 124.286 810 J 6,300 0 B 0 61 AUTO Astra Otoparts Tbk. 885 895 880 890 5 675,700 600,497,000 214 804.920 895 J 80,800 890 T/B 51,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,200 310,000 4 50.000 50 T/J 21,432,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 27,786,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 390 390 370 384 -6 81,800 31,289,600 28 283.113 384 T/J 10,000 378 B 2,600 65 BAJA Saranacentral Bajatama Tbk. 59 59 57 58 -1 131,900 7,612,300 19 23.200 59 J 49,800 58 T/B 25,900 66 BALI Bali Towerindo Sentra Tbk. 840 870 835 835 -5 10,800 9,075,000 9 1,043.750 890 J 15,800 835 T/B 1,900 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 709,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 21,400 1,070,000 5 33.333 50 T/J 58,643,900 0 B 0 69 BATA Sepatu Bata Tbk. 550 550 530 545 -5 16,400 8,830,500 10 7,068.742 555 J 900 540 B 10,300 70 BAYU Bayu Buana Tbk 1,075 1,095 1,010 1,010 -65 13,100 14,125,000 16 124.582 1,010 T/J 500 1,000 B 100 71 BBCA Bank Central Asia Tbk. 29,350 29,675 29,250 29,675 325 13,560,000 400,895,145,000 7,992 16,957.143 29,675 T/J 109,600 29,650 B 5,400 72 BBHI Bank Harda Internasional Tbk. 139 187 145 182 43 4,577,100 800,267,700 1,118 145.600 183 J 22,100 180 B 31,300 73 BBKP Bank Bukopin Tbk. 184 187 182 183 -1 26,900,900 4,943,428,200 1,064 54.288 183 T/J 26,500 182 B 3,625,600 74 BBLD Buana Finance Tbk. 352 382 332 382 30 4,100 1,376,600 5 151.813 382 T/J 1,400 332 B 1,300 75 BBMD Bank Mestika Dharma Tbk. 1,475 1,600 1,495 1,570 95 10,100 15,936,000 28 113.768 1,570 T/J 700 1,385 B 400 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,580 4,610 50 31,018,200 142,986,357,000 6,347 22.172 4,620 J 651,000 4,610 T/B 2,071,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,100 3,030 3,040 -10 134,677,700 410,739,347,000 16,156 3,474.286 3,050 J 1,009,400 3,040 T/B 791,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 148 149 146 149 1 7,028,100 1,039,759,900 1,918 124.167 149 T/J 160,300 148 B 21,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,260 1,220 1,240 10 45,444,700 56,468,487,500 4,264 161.739 1,245 J 1,470,100 1,240 T/B 5,808,000 81 BBYB Bank Yudha Bhakti Tbk. 270 296 276 284 14 673,600 196,302,200 140 289.147 284 T/J 2,700 282 B 1,500 82 BCAP MNC Kapital Indonesia Tbk. 158 159 155 157 -1 13,056,400 2,073,120,300 16,706 445.238 158 J 497,100 157 T/B 221,300 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 2,900 145,000 4 45.455 50 T/J 2,104,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,780 2,810 2,740 2,800 20 499,300 1,383,733,000 325 1.581 2,800 T/J 140,900 2,770 B 24,000 86 BEEF Estika Tata Tiara Tbk. 222 230 222 224 2 925,600 208,632,200 170 65.882 226 J 268,900 224 T/B 39,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 639,961,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 700 705 690 690 -10 715,600 500,148,500 211 460.000 695 J 20,700 690 T/B 3,600 89 BESS Batulicin Nusantara Maritim Tbk. 246 258 238 246 0 420,800 101,981,600 119 234.286 244 J 2,500 238 B 19,400 90 BEST Bekasi Fajar Industrial Estate Tbk. 116 122 116 120 4 26,966,700 3,220,377,100 1,293 70.588 121 J 941,700 120 T/B 323,900 91 BFIN BFI Finance Indonesia Tbk. 286 290 282 286 0 31,241,600 8,946,185,600 694 1,465.614 288 J 354,800 286 T/B 539,700 92 BGTG Bank Ganesha Tbk. 50 59 50 53 3 14,754,300 792,297,200 697 51.456 54 J 312,600 53 T/B 146,500 93 BHAT Bhakti Multi Artha Tbk. 444 452 442 446 2 121,888,300 54,450,770,600 2,854 433.010 446 T/J 51,200 444 B 172,100 94 BHIT MNC Investama Tbk. 50 50 50 50 0 286,800 14,340,000 28 146.220 50 T/J 41,630,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 175 195 167 167 -8 500 93,500 5 16.700 193 J 700 168 B 2,400 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 1,022,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 930 930 920 925 -5 41,200 37,962,500 21 522.611 925 T/J 295,000 915 B 14,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 174,200 8,710,000 16 35.714 50 T/J 64,630,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 62 57 57 -2 564,600 32,906,900 85 23.770 61 J 100,000 56 B 51,200 100 BIRD Blue Bird Tbk. 1,095 1,120 1,095 1,095 0 261,300 288,014,000 159 16.846 1,095 T/J 4,000 1,090 B 12,900 101 BISI BISI International Tbk. 825 830 815 820 -5 321,800 263,187,500 85 410.000 820 T/J 771,100 815 B 5,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 845 860 810 820 -25 28,482,100 23,549,484,500 3,281 136.667 825 J 756,700 820 T/B 150,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 520 525 -20 38,462,900 20,433,257,500 3,770 122.093 530 J 315,600 525 T/B 1,363,300 104 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 800 40,800 2 42.500 52 J 100 51 T/B 500 105 BKSL Sentul City Tbk. 50 50 50 50 0 4,079,100 203,955,000 48 3.455 50 T/J 242,093,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 67 82 67 81 14 486,300 36,090,200 250 185.865 81 T/J 60,000 78 B 3,200 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 144,927,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,300 3,070 3,070 3,070 -230 100 307,000 1 204.667 3,300 J 100 3,070 T/B 400 109 BLUE Berkah Prima Perkasa Tbk. 498 505 498 498 0 177,100 89,235,500 140 383.077 500 J 3,600 498 T/B 10,300 110 BMAS Bank Maspion Indonesia Tbk. 268 290 284 284 16 200 57,400 2 88.750 284 T/J 7,700 282 B 50,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,000 5,150 5,000 5,075 75 45,009,500 228,322,940,000 7,064 1,529.227 5,100 J 1,594,000 5,075 T/B 3,137,000 112 BMSR Bintang Mitra Semestaraya Tbk 54 54 52 53 -1 20,500 1,067,900 4 10.600 54 J 14,500 53 T/B 11,100 113 BMTR Global Mediacom Tbk. 191 194 190 192 1 11,809,700 2,265,833,700 499 156.275 193 J 1,085,800 192 T/B 1,074,600 114 BNBA Bank Bumi Arta Tbk. 290 290 288 290 0 456,800 131,742,000 37 181.250 290 T/J 30,900 288 B 76,600 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 51,700 2,585,000 5 0.172 50 T/J 57,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 745 760 745 760 15 4,441,600 3,357,372,500 781 5.611 765 J 658,700 760 T/B 60,800 117 BNII Bank Maybank Indonesia Tbk. 161 163 161 163 2 213,500 34,577,200 50 1.942 163 T/J 86,100 162 B 6,000 118 BNLI Bank Permata Tbk. 1,265 1,280 1,270 1,275 10 7,098,500 9,049,749,500 382 13.882 1,280 J 738,600 1,275 T/B 2,743,400 119 BOGA Bintang Oto Global Tbk. 1,350 1,365 1,345 1,360 10 70,426,300 95,490,531,000 3,476 1,320.388 1,360 T/J 27,500 1,355 B 40,200 120 BOLA Bali Bintang Sejahtera Tbk. 167 173 165 165 -2 34,000 5,668,500 32 94.286 168 J 8,000 166 B 1,300 121 BOLT Garuda Metalindo Tbk. 885 900 900 900 15 100 90,000 1 163.636 900 T/J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 85 85 81 81 -4 5,349,000 439,836,200 402 20.250 82 J 11,500 81 T/B 1,273,100 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 300,500 124 BPII Batavia Prosperindo Internasional Tbk. 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. 78 83 78 80 2 22,200 1,754,500 10 80.000 80 T/J 247,700 79 B 100 126 BRAM Indo Kordsa Tbk. 5,800 5,775 5,775 5,775 -25 400 2,310,000 2 224.756 5,775 T/J 1,900 5,400 B 100 127 BRIS Bank BRIsyariah Tbk. 318 396 322 396 78 542,788,500 202,492,982,600 30,764 77.647 0 J 0 396 T/B 49,078,800 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 5,311,200 265,560,000 51 7.874 50 T/J 50,165,300 0 B 0 129 BRNA Berlina Tbk. 1,030 1,000 1,000 1,000 -30 100 100,000 1 750.300 1,000 T/J 99,700 975 B 12,600 130 BRPT Barito Pacific Tbk. 1,180 1,200 1,165 1,170 -10 37,481,300 44,251,328,500 3,520 457.514 1,175 J 554,500 1,170 T/B 260,300 131 BSDE Bumi Serpong Damai Tbk. 740 755 735 745 5 15,070,700 11,231,204,500 1,079 145.934 750 J 363,400 745 T/B 216,600 132 BSIM Bank Sinarmas Tbk. 500 525 494 525 25 3,000 1,503,800 10 358.071 500 J 4,900 496 B 200 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,350 1,300 1,300 0 38,000 49,423,000 20 66.667 1,315 J 10,000 1,300 T/B 200 134 BSWD Bank Of India Indonesia Tbk. 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 50 50 50 50 0 3,400 170,000 4 383.083 50 T/J 7,091,200 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 184 190 174 189 5 18,200 3,426,900 19 631.199 189 T/J 40,900 184 B 10,100 138 BTPN Bank BTPN Tbk. 2,170 2,190 2,170 2,180 10 39,300 85,403,000 41 422.021 2,180 T/J 32,600 2,170 B 1,300 139 BTPS Bank BTPN Syariah Tbk. 3,140 3,220 3,140 3,140 0 6,922,700 21,900,340,000 2,329 322.051 3,140 T/J 48,200 3,130 B 150,900 140 BUDI Budi Starch & Sweetener Tbk. 84 85 84 85 1 370,200 31,466,900 26 46.068 85 T/J 10,000 84 B 139,900 141 BUKK Bukaka Teknik Utama Tbk. 795 795 740 770 -25 26,900 20,667,000 17 130.508 770 T/J 400 750 B 100 142 BULL Buana Lintas Lautan Tbk. 302 308 302 304 2 109,294,100 33,290,548,000 3,247 29.728 306 J 1,111,200 304 T/B 78,700 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 694,700 34,735,000 49 2.902 50 T/J 1,581,868,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 57 57 57 57 0 200 11,400 2 43.846 57 T/J 10,300 55 B 12,700 145 BVIC Bank Victoria International Tbk. 69 76 68 71 2 1,386,800 98,324,100 216 67.138 71 T/J 216,000 69 B 31,400 146 BWPT Eagle High Plantations Tbk. 89 95 89 95 6 101,578,900 9,442,211,300 2,360 20.777 95 T/J 422,600 94 B 1,530,400 147 BYAN Bayan Resources Tbk. 14,000 14,000 13,500 13,900 -100 2,500 33,960,000 9 239.655 13,500 J 1,000 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 279,300 13,965,000 56 29.762 50 T/J 394,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 208 206 208 0 189,100 39,068,400 44 63.030 208 T/J 195,200 206 B 100 150 CANI Capitol Nusantara Indonesia Tbk. 185 0 0 185 0 0 0 0 92.500 189 J 400 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 312 318 308 316 4 4,934,300 1,543,330,400 880 306.796 318 J 151,200 316 T/B 356,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 91,600 4,580,000 12 28.571 50 T/J 66,895,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. 374 378 366 378 4 1,874,100 704,616,400 30 690.575 378 T/J 16,900 348 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. 535 540 515 520 -15 5,692,700 2,986,896,000 756 148.571 520 T/J 194,200 515 B 362,400 155 CASS Cardig Aero Services Tbk. 195 198 185 192 -3 777,400 150,879,100 132 48.000 194 J 6,500 192 T/B 65,900 156 CBMF Cahaya Bintang Medan Tbk. 202 202 190 202 0 5,658,300 1,131,628,200 627 126.250 202 T/J 900 191 B 3,000 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 248 0 602,100 147,696,400 126 99.200 248 T/J 226,400 244 B 15,900 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,020 1,990 2,000 10 83,900 167,835,000 52 413.223 2,000 T/J 64,900 1,990 B 3,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 92 86 88 0 6,541,900 587,800,700 234 563.200 89 J 59,900 88 T/B 139,700 160 CFIN Clipan Finance Indonesia Tbk. 191 194 190 193 2 404,200 77,669,000 19 15.103 193 T/J 1,998,700 191 B 23,500 161 CINT Chitose Internasional Tbk. 252 252 242 246 -6 48,200 11,840,400 16 74.545 248 J 1,100 242 B 1,100 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,100 8,976,000 2 6,386.530 1,800 J 5,000 1,700 B 1,600 163 CITY Natura City Developments Tbk. 51 51 51 51 0 3,000 153,000 1 42.500 51 T/J 87,000 50 B 266,500 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 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. 460 468 460 462 2 7,405,300 3,434,579,000 723 2,008.696 462 T/J 40,600 460 B 362,700 167 CLPI Colorpak Indonesia Tbk. 735 745 730 740 5 5,100 3,729,500 9 370.000 735 J 10,800 730 B 3,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,390 1,400 1,400 1,400 10 100 140,000 1 133.964 1,415 J 500 1,410 B 200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 101,805,200 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 262 244 244 244 -18 50,100 12,224,400 2 443.636 262 J 400 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 840 830 785 830 -10 115,100 90,840,500 14 419.192 825 J 200 795 B 1,100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 12,562,700 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,525 6,025 6,500 475 20,560,900 130,455,292,500 8,920 29,603.316 6,525 J 197,000 6,500 T/B 504,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,693,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 130,232,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 346 0 0 346 0 0 0 0 174.602 370 J 2,800 348 B 400 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 1,429,300 0 B 0 180 CSMI Cipta Selera Murni Tbk. 218 272 230 230 12 500 128,000 5 117.347 218 J 23,300 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 230 234 228 232 2 241,500 55,787,800 71 185.600 232 T/J 175,500 230 B 85,000 182 CTBN Citra Tubindo Tbk. 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. 620 635 610 615 -5 35,081,700 21,694,930,500 2,343 137.695 620 J 975,600 615 T/B 1,408,300 184 CTTH Citatah Tbk. 50 50 50 50 0 6,800 340,000 2 2.105 50 T/J 230,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 105 110 105 106 1 49,067,000 5,240,867,000 2,203 103.922 106 T/J 312,000 105 B 1,229,900 186 DART Duta Anggada Realty Tbk. 260 260 260 260 0 100 26,000 1 48.064 276 J 400 252 B 500 187 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 690 J 10,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 87 94 81 93 6 9,355,400 844,716,600 926 62.000 94 J 374,000 93 T/B 10,700 189 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,805 5 8,600 15,490,000 6 3,622.898 1,805 T/J 2,000 1,800 B 1,000 190 DEWA Darma Henwa Tbk 50 50 50 50 0 30,100 1,505,000 3 16.496 50 T/J 190,680,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 342 326 320 324 -18 2,600 833,000 5 281.739 320 J 34,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,300,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 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. 189 190 186 187 -2 1,035,800 193,927,600 114 32.586 187 T/J 184,500 186 B 135,600 195 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,630 1,590 1,595 0 1,131,100 1,810,938,000 71 54.068 1,600 J 347,700 1,595 T/B 100 196 DKFT Central Omega Resources Tbk. 96 99 95 97 1 2,224,600 216,345,400 182 249.165 98 J 445,800 97 T/B 178,200 197 DLTA Delta Djakarta Tbk. 4,990 4,940 4,890 4,930 -60 6,100 30,064,000 11 29,469.783 4,990 J 1,200 4,890 B 1,100 198 DMAS Puradelta Lestari Tbk. 168 172 165 166 -2 33,463,500 5,581,281,300 1,503 79.048 167 J 1,061,300 166 T/B 3,961,000 199 DMMX Digital Mediatama Maxima Tbk. 212 216 199 204 -8 17,579,600 3,646,425,100 1,569 88.696 206 J 575,000 204 T/B 2,558,400 200 DMND Diamond Food Indonesia Tbk. 945 955 935 940 -5 6,100 5,765,000 20 102.732 950 J 2,700 940 T/B 300 201 DNAR Bank Oke Indonesia Tbk. 270 308 252 300 30 183,700 54,643,600 60 272.727 300 T/J 3,000 280 B 13,000 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,300 3,270 3,300 10 40,900 134,753,000 15 2,898.831 3,300 T/J 111,000 3,270 B 1,200 203 DOID Delta Dunia Makmur Tbk. 147 150 143 150 3 21,798,100 3,199,389,900 1,838 203.076 151 J 539,100 150 T/B 1,270,000 204 DPNS Duta Pertiwi Nusantara Tbk. 242 0 0 242 0 0 0 0 78.628 270 J 1,200 246 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 70 76 70 76 6 13,000 933,400 10 13.818 76 T/J 829,700 71 B 1,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 65 66 1 303,200 19,995,200 177 37.562 67 J 15,100 66 T/B 500 207 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 823,900 279,647,800 61 91.892 340 T/J 260,500 336 B 10,000 208 DSSA Dian Swastatika Sentosa Tbk 22,400 0 0 22,400 0 0 0 0 1,493.333 21,975 J 600 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 486 496 484 486 0 1,967,200 960,317,000 831 96.238 486 T/J 35,200 484 B 196,700 210 DUTI Duta Pertiwi Tbk 4,690 4,680 4,600 4,680 -10 3,100 14,428,000 4 470.683 4,670 J 1,000 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,200 2,170 2,190 20 20,200 44,033,000 26 806.121 2,190 T/J 2,700 2,180 B 1,300 212 DWGL Dwi Guna Laksana Tbk. 226 236 220 220 -6 16,700 3,675,600 6 146.667 234 J 2,200 220 T/B 7,100 213 DYAN Dyandra Media International Tbk. 51 51 50 51 0 553,500 27,685,000 27 14.571 51 T/J 910,900 50 B 359,500 214 EAST Eastparc Hotel Tbk. 62 64 59 60 -2 1,707,300 104,004,800 208 45.113 60 T/J 33,200 59 B 454,900 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 13,100 680 B 100 216 EKAD Ekadharma International Tbk. 1,055 1,090 1,055 1,075 20 153,300 165,156,000 177 2,728.981 1,075 T/J 2,200 1,070 B 15,000 217 ELSA Elnusa Tbk. 228 236 228 236 8 52,040,100 12,130,318,000 2,448 59.000 238 J 7,665,100 236 T/B 1,911,500 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 702,453,000 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 600 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 194,600 4,730 B 600 221 ENRG Energi Mega Persada Tbk. 53 53 52 53 0 4,807,400 251,035,400 98 4.419 53 T/J 6,316,100 52 B 1,389,500 222 ENVY Envy Technologies Indonesia Tbk. 86 115 85 107 21 665,303,600 67,404,733,300 23,113 28.919 108 J 1,749,200 107 T/B 3,955,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 334 260 282 14 93,031,300 28,231,617,000 8,398 256.364 284 J 1,431,800 282 T/B 16,500 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,860 1,860 1,860 10 1,500 2,790,000 3 1,301.345 1,860 T/J 1,300 1,855 B 20,100 225 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 226 ERTX Eratex Djaja Tbk. 134 135 126 134 0 500 66,400 3 56.873 132 J 35,500 126 B 9,900 227 ESIP Sinergi Inti Plastindo Tbk. 187 188 179 180 -7 6,678,700 1,234,766,400 1,253 110.429 180 T/J 110,600 179 B 119,300 228 ESSA Surya Esa Perkasa Tbk. 161 165 159 161 0 1,276,700 205,829,000 153 299.752 162 J 53,100 161 T/B 22,900 229 ESTA Esta Multi Usaha Tbk. 96 102 94 98 2 258,400 25,493,800 45 81.667 98 T/J 800 96 B 22,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 9,800 490,000 5 20.080 50 T/J 165,800 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 78 77 78 0 2,900 225,200 6 6.424 78 T/J 500 73 B 100 232 EXCL XL Axiata Tbk. 2,770 3,070 2,770 2,950 180 24,444,700 71,602,648,000 7,927 149.715 2,950 T/J 15,300 2,940 B 126,600 233 FAST Fast Food Indonesia Tbk. 940 945 930 940 0 48,000 45,039,000 37 2,956.626 940 T/J 59,500 935 B 2,600 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 200 7,300 B 100 235 FILM MD Pictures Tbk. 168 178 168 172 4 736,100 127,229,700 158 81.905 173 J 18,500 171 B 46,400 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 103 110 103 106 3 3,714,000 395,927,700 468 21.200 107 J 2,800 106 T/B 179,800 238 FISH FKS Multi Agro Tbk. 2,900 2,850 2,850 2,850 -50 4,700 13,395,000 2 2,280.000 2,900 J 2,700 2,850 T/B 300 239 FITT Hotel Fitra International Tbk. 51 52 51 51 0 19,500 994,700 19 50.000 51 T/J 6,900 50 B 5,500 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 135 132 126 126 -9 2,597,300 327,684,100 305 93.333 126 T/J 587,500 0 B 0 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 2,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 600 30,000 2 22.727 50 T/J 8,336,300 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 93 92 92 0 58,900 5,447,300 15 27.906 93 J 6,100 92 T/B 500 245 FREN Smartfren Telecom Tbk. 100 104 99 100 0 89,676,600 9,065,817,100 3,034 5.556 101 J 2,592,900 100 T/B 8,923,800 246 FUJI Fuji Finance Indonesia Tbk. 108 0 0 108 0 0 0 0 98.182 106 J 100,000 103 B 200 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,081,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 58 62 57 61 3 3,396,200 203,224,900 205 38.125 62 J 214,400 61 T/B 821,100 249 GDYR Goodyear Indonesia Tbk. 1,465 1,415 1,400 1,405 -60 121,200 171,485,000 3 1,124.000 1,425 J 1,000 1,405 T/B 5,700 250 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 366 J 30,300 358 B 100 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 47,125 47,375 46,700 46,725 -400 931,600 43,678,592,500 2,986 1,823.415 46,800 J 2,200 46,725 T/B 3,500 253 GGRP Gunung Raja Paksi Tbk. 272 272 256 262 -10 67,600 17,528,400 33 31.190 270 J 500 262 T/B 500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 0 0 1,950 0 0 0 0 166.667 1,815 J 45,000 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 244 252 246 250 6 13,443,500 3,351,646,800 1,537 33.607 252 J 2,643,700 250 T/B 411,400 256 GJTL Gajah Tunggal Tbk. 376 382 372 382 6 2,771,800 1,044,173,600 455 74.996 382 T/J 183,200 378 B 2,900 257 GLOB Global Teleshop Tbk. 190 200 177 197 7 10,600 1,989,000 23 17.130 197 T/J 3,400 177 B 1,000 258 GLVA Galva Technologies Tbk. 328 328 306 326 -2 151,000 47,609,400 36 144.248 326 T/J 35,300 308 B 6,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,312,600 194,140,900 155 21.000 84 T/J 1,147,100 83 B 1,011,900 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 195 195 185 185 -10 9,200 1,762,000 5 109.467 195 J 100 187 B 1,200 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,290 1,300 0 205,900 266,676,500 163 101.167 1,300 T/J 47,600 1,295 B 200 264 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 1,836,500 92,728,600 63 21.999 51 T/J 92,500 50 B 6,998,700 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 117 0 0 117 0 0 0 0 9.413 115 J 3,000 0 B 0 267 GTBO Garda Tujuh Buana Tbk 80 0 0 80 0 0 0 0 69.565 80 J 3,100 78 B 100 268 GWSA Greenwood Sejahtera Tbk. 98 100 96 99 1 293,500 28,919,800 26 39.600 99 T/J 30,000 97 B 16,300 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 13,633,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,418,800 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 149 139 139 139 -10 200 27,800 2 78.198 149 J 30,100 139 T/B 800 272 HDIT Hensel Davest Indonesia Tbk. 525 575 510 545 20 1,300 693,500 12 103.810 550 J 10,000 496 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,000 3,020 2,980 3,000 0 803,600 2,409,011,000 357 81.081 3,000 T/J 253,500 2,990 B 300 275 HELI Jaya Trishindo Tbk. 282 282 264 264 -18 92,900 24,542,600 18 240.000 264 T/J 20,000 0 B 0 276 HERO Hero Supermarket Tbk. 890 900 865 875 -15 500 438,000 4 1,826.417 875 T/J 6,000 855 B 600 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,200 3,270 20 63,500 204,273,000 38 1,001.041 3,270 T/J 300 3,220 B 10,900 278 HITS Humpuss Intermoda Transportasi Tbk. 525 630 525 625 100 210,100 124,265,000 72 961.538 620 J 100 515 B 100 279 HKMU HK Metals Utama Tbk. 78 83 76 81 3 44,795,600 3,615,149,500 1,748 35.217 82 J 2,879,500 81 T/B 48,300 280 HMSP H.M. Sampoerna Tbk. 1,685 1,725 1,665 1,670 -15 60,207,400 102,020,513,000 9,333 8,336.661 1,675 J 261,800 1,670 T/B 822,400 281 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 8,848,300 5,810,250,500 701 211.290 660 J 902,900 655 T/B 11,600 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100,200 5,010,000 5 27.027 50 T/J 491,100 0 B 0 284 HRME Menteng Heritage Realty Tbk. 85 90 80 84 -1 53,133,000 4,415,288,400 2,171 80.000 85 J 445,300 84 T/B 160,800 285 HRTA Hartadinata Abadi Tbk. 216 220 212 220 4 329,100 71,161,800 61 73.333 220 T/J 22,400 216 B 26,800 286 HRUM Harum Energy Tbk. 1,185 1,200 1,175 1,180 -5 386,100 459,413,500 134 22.692 1,190 J 72,800 1,175 B 10,600 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 61,482,200 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 320 J 1,000 280 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 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. 9,425 9,525 9,400 9,425 0 3,042,600 28,669,010,000 2,486 349.398 9,450 J 154,700 9,425 T/B 95,700 291 ICON Island Concepts Indonesia Tbk. 65 65 61 61 -4 81,600 4,978,000 22 117.092 61 T/J 80,500 0 B 0 292 IDPR Indonesia Pondasi Raya Tbk. 164 176 154 158 -6 329,000 52,247,900 78 12.344 166 J 2,800 158 T/B 2,900 293 IFII Indonesia Fibreboard Industry Tbk. 137 141 128 135 -2 2,862,000 387,337,700 360 128.571 135 T/J 5,000 134 B 11,800 294 IFSH Ifishdeco Tbk. 430 420 420 420 -10 200 84,000 2 95.455 420 T/J 5,300 410 B 200 295 IGAR Champion Pacific Indonesia Tbk. 270 278 262 266 -4 108,900 29,539,600 25 173.856 270 J 500 266 T/B 6,900 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 6,668,400 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 496 515 476 478 -18 6,692,100 3,308,493,000 1,318 398.333 478 T/J 13,100 476 B 273,900 299 IKBI Sumi Indo Kabel Tbk. 240 238 236 236 -4 200 47,400 2 21.402 238 J 6,300 234 B 100 300 IMAS Indomobil Sukses Internasional Tbk. 645 655 635 635 -10 1,537,100 985,284,500 376 85.249 640 J 80,600 635 T/B 283,900 301 IMJS Indomobil Multi Jasa Tbk. 240 252 240 252 12 4,919,700 1,219,360,400 309 50.400 252 T/J 436,900 250 B 111,600 302 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 515,200 647,300,500 52 331.579 1,260 T/J 150,800 1,255 B 1,300 303 INAF Indofarma Tbk. 1,000 1,015 995 1,000 0 704,500 708,128,500 311 400.000 1,005 J 6,000 1,000 T/B 100,900 304 INAI Indal Aluminium Industry Tbk. 336 336 330 336 0 2,300 771,800 5 122.672 336 T/J 25,900 330 B 1,800 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,316,800 0 B 0 306 INCI Intanwijaya Internasional Tbk 520 510 486 510 -10 389,300 191,429,000 77 55.160 520 J 10,000 488 B 200 307 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,750 6,600 6,625 -50 3,128,400 20,829,250,000 2,580 1,134.049 6,650 J 86,800 6,625 T/B 230,000 309 INDO Royalindo Investa Wijaya Tbk. 109 112 102 109 0 74,700 8,213,800 53 99.091 110 J 4,100 109 T/B 21,400 310 INDR Indo-Rama Synthetics Tbk. 2,180 2,280 2,180 2,250 70 109,200 244,470,000 33 303.034 2,260 J 1,000 2,200 B 100 311 INDS Indospring Tbk. 2,420 2,410 2,350 2,350 -70 4,700 11,103,000 11 220.312 2,350 T/J 900 2,270 B 100 312 INDX Tanah Laut Tbk 51 51 50 51 0 10,700 535,400 10 4.080 51 T/J 31,500 50 B 9,400 313 INDY Indika Energy Tbk. 695 705 690 700 5 7,426,100 5,195,205,500 853 23.729 705 J 938,500 700 T/B 178,600 314 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,525 6,300 6,300 -100 2,891,500 18,488,272,500 2,158 324.630 6,325 J 52,000 6,300 T/B 85,500 315 INOV Inocycle Technology Group Tbk. 272 292 268 268 -4 32,200 8,729,600 19 107.200 272 J 179,500 268 T/B 12,300 316 INPC Bank Artha Graha Internasional Tbk. 50 54 50 50 0 482,300 25,256,300 76 0.286 51 J 55,800 50 T/B 331,400 317 INPP Indonesian Paradise Property Tbk. 570 695 580 695 125 98,000 63,844,500 54 661.905 695 T/J 4,800 690 B 12,500 318 INPS Indah Prakasa Sentosa Tbk. 1,825 1,760 1,700 1,760 -65 9,500 16,558,000 24 637.681 1,760 T/J 3,300 0 B 0 319 INRU Toba Pulp Lestari Tbk. 830 830 830 830 0 900 747,000 1 8.426 830 T/J 5,400 0 B 0 320 INTA Intraco Penta Tbk. 280 280 266 280 0 5,100 1,426,600 5 197.376 280 T/J 19,200 266 B 3,400 321 INTD Inter Delta Tbk 154 154 147 154 0 6,200 954,100 5 47.428 154 T/J 200 148 B 500 322 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,150 11,900 11,950 100 2,408,600 28,854,777,500 1,503 478.000 11,950 T/J 260,400 11,925 B 57,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 446 430 434 4 4,266,600 1,863,103,600 854 26.463 436 J 10,000 434 T/B 24,200 324 IPCM Jasa Armada Indonesia Tbk. 199 206 199 202 3 86,900 17,523,300 21 53.158 202 T/J 36,300 200 B 5,500 325 IPOL Indopoly Swakarsa Industry Tbk. 71 75 71 74 3 216,100 15,727,200 26 35.238 74 T/J 1,000 73 B 11,600 326 IPTV MNC Vision Networks Tbk. 370 370 362 364 -6 34,802,700 12,804,443,800 3,446 151.667 364 T/J 286,800 362 B 695,600 327 IRRA Itama Ranoraya Tbk. 570 590 570 580 10 3,610,200 2,091,123,000 782 155.080 580 T/J 87,200 575 B 31,200 328 ISAT Indosat Tbk. 2,400 2,540 2,400 2,500 100 12,488,800 31,154,513,000 3,683 178.571 2,510 J 6,100 2,500 T/B 719,600 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 124 0 1,055,500 131,690,100 137 42.034 125 J 7,500 124 T/B 246,700 330 ITIC Indonesian Tobacco Tbk. 1,165 1,440 1,105 1,280 115 3,001,700 3,923,917,000 2,954 581.818 1,290 J 200 1,280 T/B 27,800 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,325 7,450 7,325 7,425 100 1,959,600 14,474,275,000 1,975 53.036 7,425 T/J 43,400 7,400 B 49,900 333 JAST Jasnita Telekomindo Tbk. 102 102 95 98 -4 87,234,200 8,620,486,200 2,745 39.837 98 T/J 1,731,600 97 B 60,000 334 JAWA Jaya Agra Wattie Tbk. 69 70 69 70 1 500 34,800 2 14.000 70 T/J 6,000 69 B 3,900 335 JAYA Armada Berjaya Trans Tbk. 87 88 81 86 -1 1,639,500 140,816,600 268 29.861 86 T/J 31,800 84 B 88,900 336 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 10,100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 257,236,700 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 625 625 595 595 -30 400 244,500 3 337.512 595 T/J 2,500 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 400 400 400 0 100 40,000 1 331.079 386 J 3,000 0 B 0 340 JKSW Jakarta Kyoei Steel Works Tbk. 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. 194 204 186 193 -1 3,200 600,700 5 137.857 190 J 1,900 188 B 7,200 342 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 343 JRPT Jaya Real Property Tbk. 436 446 434 438 2 1,582,200 692,059,000 385 421.154 440 J 118,000 438 T/B 428,900 344 JSKY Sky Energy Indonesia Tbk. 79 88 78 84 5 106,827,200 9,047,173,600 6,909 42.000 85 J 1,426,800 84 T/B 23,700 345 JSMR Jasa Marga (Persero) Tbk. 4,490 4,520 4,420 4,460 -30 9,331,000 41,554,734,000 1,913 263.002 4,460 T/J 536,400 4,450 B 38,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 775 5 218,400 168,186,000 15 1,722.222 775 T/J 23,300 770 B 17,000 348 KAEF Kimia Farma Tbk. 1,120 1,140 1,120 1,125 5 1,431,400 1,611,563,000 538 1,125.000 1,130 J 22,300 1,125 T/B 100,800 349 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 23,600 1,181,600 6 8.464 51 J 12,800 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 329,500 16,475,000 16 33.333 50 T/J 1,070,200 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 392 402 390 398 6 33,128,700 13,161,994,000 4,599 398.000 398 T/J 35,700 396 B 389,300 352 KBLI KMI Wire & Cable Tbk. 398 400 392 394 -4 1,169,200 460,987,600 101 47.874 396 J 21,600 394 T/B 312,000 353 KBLM Kabelindo Murni Tbk. 228 230 222 228 0 426,700 95,891,200 104 7.600 228 T/J 72,900 226 B 4,500 354 KBLV First Media Tbk. 360 420 360 420 60 1,200 446,000 6 111.720 398 J 5,000 360 B 2,800 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. 840 950 785 935 95 29,300 24,443,000 25 233.750 930 J 900 860 B 100 357 KEEN Kencana Energi Lestari Tbk. 344 344 320 330 -14 2,072,200 696,742,800 103 83.333 332 J 4,000 330 T/B 300 358 KEJU Mulia Boga Raya Tbk. 940 940 915 925 -15 83,600 77,747,500 46 123.333 920 J 50,700 915 B 300 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,900 0 B 0 360 KICI Kedaung Indah Can Tbk 216 244 206 206 -10 1,100 234,000 3 43.735 226 J 3,000 204 B 400 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 140 144 0 596,500 84,672,700 136 4.996 144 T/J 20,300 141 B 66,300 362 KINO Kino Indonesia Tbk. 3,550 3,550 3,480 3,530 -20 1,103,500 3,867,083,000 197 92.895 3,530 T/J 28,900 3,480 B 3,600 363 KIOS Kioson Komersial Indonesia Tbk. 220 218 206 214 -6 2,900 603,000 5 71.333 214 T/J 1,800 0 B 0 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 200 206 188 199 -1 12,300 2,447,300 11 698.246 199 T/J 2,400 189 B 2,300 366 KLBF Kalbe Farma Tbk. 1,495 1,530 1,490 1,530 35 31,247,600 47,233,347,000 4,771 14,922.462 1,530 T/J 834,700 1,515 B 1,700 367 KMTR Kirana Megatara Tbk. 238 238 230 238 0 60,900 14,293,400 8 51.965 270 J 20,000 238 T/B 11,800 368 KOBX Kobexindo Tractors Tbk. 91 91 89 90 -1 250,300 22,510,100 78 22.500 91 J 2,700 90 T/B 13,300 369 KOIN Kokoh Inti Arebama Tbk 99 100 98 98 -1 4,500 444,200 6 66.294 100 J 67,400 98 T/B 36,700 370 KONI Perdana Bangun Pusaka Tbk 515 484 484 484 -31 500 242,000 3 101.895 484 T/J 2,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 510 505 505 0 50,400 25,528,000 26 127.848 505 T/J 600 498 B 100 372 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 8,288,000 5,301,428,000 391 320.000 645 J 4,200 635 B 42,500 373 KPAL Steadfast Marine Tbk. 70 72 69 70 0 693,500 48,684,200 117 60.870 71 J 76,600 70 T/B 53,300 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 2,300 115,000 1 29.762 50 T/J 387,200 0 B 0 375 KPIG MNC Land Tbk. 112 113 110 110 -2 6,041,900 670,129,700 5,080 236.697 111 J 830,400 110 T/B 299,600 376 KRAH Grand Kartech Tbk. 500 470 466 470 -30 800 375,000 5 170.909 500 J 7,400 468 B 2,400 377 KRAS Krakatau Steel (Persero) Tbk. 276 284 276 280 4 20,859,800 5,831,100,800 2,179 34.810 282 J 1,246,900 280 T/B 1,650,800 378 KREN Kresna Graha Investama Tbk. 140 143 138 138 -2 27,386,300 3,836,984,100 1,483 1,435.705 139 J 900,100 138 T/B 446,000 379 LAND Trimitra Propertindo Tbk. 244 250 228 228 -16 160,600 38,521,400 21 58.462 230 J 100 228 T/B 7,100 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 366 368 368 368 2 4,300 1,582,400 3 176.923 368 T/J 46,400 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,657,800 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 0 0 7,250 0 0 0 0 119.835 7,000 J 200 6,750 B 100 385 LINK Link Net Tbk. 2,280 2,400 2,230 2,270 -10 2,210,600 5,065,964,000 960 141.875 2,350 J 10,900 2,270 T/B 17,400 386 LION Lion Metal Works Tbk. 400 498 374 450 50 20,200 7,906,800 20 281.833 450 T/J 2,300 440 B 500 387 LMAS Limas Indonesia Makmur Tbk 62 65 58 58 -4 13,263,600 784,538,600 999 18.229 58 T/J 910,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 79 80 78 80 1 10,100 805,600 8 11.674 80 T/J 16,600 77 B 500 389 LMSH Lionmesh Prima Tbk. 300 300 282 300 0 700 201,600 5 41.667 320 J 1,000 284 B 1,500 390 LPCK Lippo Cikarang Tbk 850 885 845 870 20 888,700 768,043,500 354 98.089 870 T/J 39,200 865 B 500 391 LPGI Lippo General Insurance Tbk. 3,800 0 0 3,800 0 0 0 0 170.787 3,750 J 200 3,540 B 100 392 LPIN Multi Prima Sejahtera Tbk 222 224 220 224 2 26,800 5,910,000 12 102.175 244 J 1,000 222 B 10,500 393 LPKR Lippo Karawaci Tbk. 168 170 164 167 -1 8,189,600 1,359,705,500 502 53.927 167 T/J 1,194,000 166 B 2,100 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,475 1,505 1,475 1,485 10 8,827,000 13,142,269,000 2,108 33.650 1,490 J 327,800 1,485 T/B 1,711,100 396 LPPS Lippo Securities Tbk. 78 78 73 73 -5 56,100 4,125,500 10 4.958 77 J 200 75 B 100 397 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 140 0 500 68,400 3 15.556 140 T/J 6,400 133 B 700 398 LSIP PP London Sumatra Indonesia Tbk. 860 890 855 890 30 23,524,000 20,681,399,000 2,463 229.677 895 J 2,223,900 890 T/B 2,057,800 399 LTLS Lautan Luas Tbk. 440 440 434 440 0 339,800 149,196,400 45 155.538 440 T/J 152,400 434 B 7,100 400 LUCK Sentral Mitra Informatika Tbk. 308 310 306 306 -2 304,400 93,536,600 101 106.993 310 J 17,500 306 T/B 18,000 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 51,856,200 0 B 0 403 MAIN Malindo Feedmill Tbk. 615 660 620 635 20 38,802,000 24,822,386,000 3,594 360.795 640 J 695,800 635 T/B 251,300 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,074,500 53,725,000 15 6.835 50 T/J 367,771,800 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,480 2,520 2,480 2,520 40 995,900 2,505,961,000 171 120.000 2,530 J 3,700 2,520 T/B 132,400 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,475 1,475 -25 6,600 9,862,500 11 87.798 1,500 J 5,900 1,475 T/B 1,000 408 MAPI Mitra Adiperkasa Tbk. 740 755 720 720 -20 20,865,400 15,213,610,500 3,253 1,155.420 725 J 192,600 720 T/B 3,495,500 409 MARI Mahaka Radio Integra Tbk. 64 64 60 60 -4 12,474,200 753,527,000 653 80.000 60 T/J 3,614,400 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 650 705 625 700 50 23,858,900 16,014,156,500 3,288 1,400.000 705 J 66,700 700 T/B 375,700 411 MASA Multistrada Arah Sarana Tbk. 585 585 565 575 -10 1,400 806,500 5 408.845 575 T/J 2,000 560 B 50,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,675 1,685 1,645 1,645 -30 43,400 72,077,000 72 126.538 1,645 T/J 9,800 1,640 B 100 414 MBSS Mitrabahtera Segara Sejati Tbk. 328 336 328 336 8 559,400 186,277,200 159 21.000 338 J 66,300 336 T/B 76,600 415 MBTO Martina Berto Tbk. 64 68 62 68 4 2,800 189,400 9 9.189 67 J 2,500 64 B 500 416 MCAS M Cash Integrasi Tbk. 1,700 1,825 1,705 1,795 95 2,748,700 4,901,427,000 668 129.603 1,800 J 145,900 1,790 B 38,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 133 142 133 141 8 13,799,200 1,910,667,700 741 126.466 141 T/J 3,016,800 140 B 75,800 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,035,000 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,360 1,380 1,360 1,370 10 50,503,200 69,061,627,500 3,605 357.243 1,370 T/J 839,800 1,365 B 222,300 420 MDKI Emdeki Utama Tbk. 139 149 137 141 2 20,200 2,793,900 17 32.997 141 T/J 4,200 138 B 3,000 421 MDLN Modernland Realty Tbk. 52 58 50 55 3 180,860,500 10,125,178,100 2,713 16.323 55 T/J 2,225,200 54 B 3,517,800 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 56,029,700 0 B 0 423 MEDC Medco Energi Internasional Tbk. 462 468 460 464 2 35,290,400 16,346,807,200 2,379 817.232 466 J 1,239,400 464 T/B 1,535,300 424 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 200 1,270,000 2 4,628.685 6,350 T/J 2,800 6,200 B 2,000 425 MERK Merck Tbk. 2,810 2,880 2,810 2,810 0 13,100 36,943,000 43 7,408.970 2,820 J 200 2,810 T/B 1,100 426 META Nusantara Infrastructure Tbk. 107 111 106 108 1 251,700 26,801,100 31 32.720 109 J 2,300 108 T/B 32,400 427 MFIN Mandala Multifinance Tbk. 890 920 865 910 20 23,800 21,395,000 19 933.333 910 T/J 146,800 900 B 5,000 428 MFMI Multifiling Mitra Indonesia Tbk. 500 505 500 505 5 10,900 5,451,000 10 252.500 520 J 1,500 505 T/B 1,400 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 680 695 675 680 0 2,174,300 1,491,503,500 206 302.222 680 T/J 142,200 675 B 37,900 431 MICE Multi Indocitra Tbk. 302 318 306 316 14 22,000 6,844,800 17 64.490 316 T/J 4,900 308 B 100 432 MIDI Midi Utama Indonesia Tbk. 1,410 0 0 1,410 0 0 0 0 512.727 1,410 J 100 1,405 B 700,200 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,480 2,360 2,400 20 20,101,200 48,815,686,000 3,663 141.303 2,410 J 10,000 2,400 T/B 19,100 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,400 70,000 4 238.095 50 T/J 1,705,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,001,700 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 12,983,000 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 10,025 10,025 9,975 10,000 -25 31,600 316,132,500 49 63,694.268 10,025 J 1,000 10,000 T/B 900 440 MLIA Mulia Industrindo Tbk 565 570 550 565 0 5,317,300 3,004,501,000 281 94.363 565 T/J 30,900 560 B 25,600 441 MLPL Multipolar Tbk. 53 58 52 53 0 19,947,100 1,078,295,300 377 6.079 53 T/J 1,008,800 52 B 2,832,900 442 MLPT Multipolar Technology Tbk. 595 610 590 595 0 175,800 104,474,000 140 123.958 600 J 41,700 595 T/B 5,000 443 MMLP Mega Manunggal Property Tbk. 194 195 187 188 -6 573,400 108,186,500 80 32.137 191 J 195,400 188 T/B 456,400 444 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 985 B 100 446 MPMX Mitra Pinasthika Mustika Tbk. 494 500 480 496 2 2,351,400 1,152,338,000 590 33.067 496 T/J 183,300 492 B 18,900 447 MPOW Megapower Makmur Tbk. 55 55 53 54 -1 28,000 1,528,600 19 27.000 54 T/J 45,200 53 B 28,000 448 MPPA Matahari Putra Prima Tbk. 115 115 111 113 -2 1,247,800 141,121,600 151 47.509 113 T/J 239,500 112 B 53,700 449 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 870 J 3,100 810 B 100 450 MRAT Mustika Ratu Tbk. 135 137 135 135 0 56,500 7,671,500 20 20.769 135 T/J 1,600 133 B 800 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 2,900 0 B 0 452 MSIN MNC Studios International Tbk. 294 278 274 274 -20 1,061,300 291,098,800 260 54.800 274 T/J 529,700 0 B 0 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 65,500 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,415 1,430 1,395 1,410 -5 2,912,500 4,123,599,000 933 2,538.345 1,410 T/J 294,900 1,405 B 16,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 62,686,600 0 B 0 456 MTLA Metropolitan Land Tbk. 390 376 364 364 -26 2,000 732,800 7 153.037 388 J 300 368 B 500 457 MTPS Meta Epsi Tbk. 141 141 135 135 -6 8,300 1,135,000 11 42.188 136 J 98,600 135 T/B 5,000 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 220 270 206 218 -2 11,800 2,517,000 16 55.862 218 T/J 4,100 206 B 300 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 12,300 615,100 12 50.000 51 J 10,600 50 T/B 500 461 MYOH Samindo Resources Tbk. 1,035 1,035 1,020 1,035 0 77,700 80,291,500 28 123.277 1,035 T/J 218,000 1,020 B 300 462 MYOR Mayora Indah Tbk. 2,260 2,280 2,240 2,250 -10 5,591,000 12,568,604,000 1,626 11,255.628 2,250 T/J 1,208,200 2,240 B 42,900 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 53 52 50 52 -1 68,000 3,400,200 5 7.816 52 T/J 17,900 50 B 87,600 466 NASA Ayana Land International Tbk. 151 153 141 147 -4 38,100 5,499,700 22 142.718 141 J 500 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 314 314 294 298 -16 3,644,800 1,091,322,600 1,152 289.320 298 T/J 6,000 296 B 244,500 468 NELY Pelayaran Nelly Dwi Putri Tbk. 135 136 131 131 -4 32,800 4,310,900 20 77.976 131 T/J 24,700 130 B 19,500 469 NFCX NFC Indonesia Tbk. 1,710 1,860 1,710 1,710 0 39,200 69,850,000 25 92.432 1,710 T/J 24,300 1,700 B 3,000 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 500 510 490 496 -4 1,601,200 793,607,900 433 152.615 498 J 60,400 496 T/B 159,600 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 141 140 140 140 -1 33,400 4,676,000 4 133.333 141 J 20,000 140 T/B 86,700 474 NISP Bank OCBC NISP Tbk. 730 745 730 740 10 372,600 277,550,000 23 896.709 745 J 149,800 740 T/B 29,100 475 NOBU Bank Nationalnobu Tbk. 780 0 0 780 0 0 0 0 208.000 780 J 3,000 730 B 400 476 NRCA Nusa Raya Cipta Tbk. 348 350 346 350 2 295,500 102,871,000 43 41.176 350 T/J 437,900 348 B 48,600 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 94,036,300 0 B 0 478 NZIA Nusantara Almazia Tbk. 186 234 176 214 28 52,200 10,654,500 25 97.273 214 T/J 3,300 212 B 200 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 392 J 1,700 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 193 J 38,900 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 83 85 80 82 -1 1,048,000 85,910,600 92 205.159 82 T/J 127,500 81 B 154,600 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 4,700 483 OPMS Optima Prima Metal Sinergi Tbk. 115 116 114 115 0 591,700 68,006,000 74 85.185 115 T/J 130,100 114 B 97,100 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 2,518,500 0 B 0 485 PALM Provident Agro Tbk. 191 202 194 200 9 5,000 999,600 7 54.664 200 T/J 6,300 196 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 86 87 83 84 -2 4,543,000 383,280,700 704 84.000 85 J 110,400 84 T/B 603,800 487 PANI Pratama Abadi Nusa Industri Tbk. 64 66 60 64 0 37,700 2,360,300 41 59.259 63 J 2,300 60 B 700 488 PANR Panorama Sentrawisata Tbk. 91 91 88 89 -2 1,238,200 110,554,700 272 53.399 90 J 80,900 88 B 263,300 489 PANS Panin Sekuritas Tbk. 1,105 1,135 1,085 1,110 5 5,150,900 5,714,911,500 1,452 807.273 1,115 J 39,700 1,110 T/B 35,400 490 PBID Panca Budi Idaman Tbk. 855 865 855 860 5 13,900 11,975,500 26 101.176 860 T/J 28,900 855 B 23,500 491 PBRX Pan Brothers Tbk. 280 284 280 280 0 590,400 166,724,600 23 495.575 280 T/J 407,000 278 B 400 492 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 695 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 5,100 202 B 100 494 PDES Destinasi Tirta Nusantara Tbk 470 490 490 490 20 100 49,000 1 245.000 438 J 200 0 B 0 495 PEGE Panca Global Kapital Tbk. 102 110 107 110 8 5,200 568,800 6 237.653 110 T/J 67,400 102 B 100 496 PEHA Phapros Tbk. 1,320 1,320 1,230 1,230 -90 201,500 248,831,000 99 102.671 1,230 T/J 438,700 0 B 0 497 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 498 PGJO Tourindo Guide Indonesia Tbk. 77 84 72 72 -5 21,200 1,661,600 9 90.000 78 J 1,000 73 B 4,300 499 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 216 228 -2 1,100 244,800 4 304.000 230 J 70,000 228 T/B 4,400 500 PICO Pelangi Indah Canindo Tbk 193 248 193 228 35 5,474,400 1,256,991,900 1,410 35.077 230 J 20,900 228 T/B 5,100 501 PJAA Pembangunan Jaya Ancol Tbk. 530 550 525 530 0 140,400 74,570,000 48 103.415 530 T/J 152,900 525 B 22,000 502 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 114,500 5,725,000 14 12.500 50 T/J 780,200 0 B 0 503 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 504 PLIN Plaza Indonesia Realty Tbk. 2,460 2,820 2,350 2,520 60 9,200 24,254,000 17 1,045.687 2,520 T/J 1,800 2,360 B 100 505 PMJS Putra Mandiri Jembar Tbk. 125 127 124 125 0 14,200 1,795,200 8 100.000 125 T/J 1,100 124 B 398,100 506 PNBN Bank Pan Indonesia Tbk 785 795 780 790 5 1,894,000 1,492,251,500 407 1,315.351 790 T/J 429,300 785 B 282,700 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 14,100 705,000 12 50.000 50 T/J 10,095,100 0 B 0 508 PNIN Paninvest Tbk. 750 750 745 745 -5 287,400 215,376,500 38 792.216 750 J 9,500 745 T/B 25,300 509 PNLF Panin Financial Tbk. 182 184 175 183 1 6,330,000 1,154,784,200 513 197.795 183 T/J 396,300 182 B 6,500 510 PNSE Pudjiadi & Sons Tbk. 515 0 0 515 0 0 0 0 257.325 550 J 200 0 B 0 511 POLA Pool Advista Finance Tbk. 56 57 56 56 0 6,500 368,400 12 41.481 56 T/J 103,900 53 B 20,700 512 POLI Pollux Investasi Internasional Tbk. 1,190 1,190 1,110 1,170 -20 13,900 15,504,000 27 71.560 1,120 J 100 0 B 0 513 POLL Pollux Properti Indonesia Tbk. 5,825 5,975 5,450 5,450 -375 58,300 321,957,500 195 886.179 5,500 J 300 5,425 B 19,700 514 POLU Golden Flower Tbk. 910 910 850 850 -60 300 267,000 2 295.139 910 J 100 850 T/B 500 515 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 12,500 625,000 3 0.429 50 T/J 846,100 0 B 0 516 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 517 PORT Nusantara Pelabuhan Handal Tbk. 540 540 540 540 0 100 54,000 1 100.935 530 J 700 0 B 0 518 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 16,511,700 0 B 0 519 POWR Cikarang Listrindo Tbk. 590 615 590 605 15 12,384,200 7,533,142,000 848 40.333 605 T/J 487,600 600 B 720,800 520 PPRE PP Presisi Tbk. 200 204 196 199 -1 10,551,500 2,114,863,200 1,444 46.279 199 T/J 178,800 198 B 42,300 521 PPRO PP Properti Tbk. 50 50 50 50 0 3,285,200 164,260,000 180 108.108 50 T/J 64,518,500 0 B 0 522 PRAS Prima Alloy Steel Universal Tbk. 136 129 127 127 -9 23,900 3,044,400 15 71.497 128 J 93,200 0 B 0 523 PRDA Prodia Widyahusada Tbk. 3,140 3,260 3,130 3,260 120 29,000 92,216,000 21 50.154 3,260 T/J 12,000 3,140 B 300 524 PRIM Royal Prima Tbk. 300 330 320 320 20 300 97,000 2 64.000 320 T/J 25,000 302 B 100 525 PSAB J Resources Asia Pasifik Tbk. 179 180 178 178 -1 6,586,400 1,175,887,300 458 577.491 178 T/J 299,200 177 B 1,532,000 526 PSDN Prasidha Aneka Niaga Tbk 127 132 119 119 -8 10,500 1,250,800 10 11.900 119 T/J 300 0 B 0 527 PSGO Palma Serasih Tbk. 99 104 99 104 5 37,900 3,842,600 23 99.048 104 T/J 51,100 99 B 14,900 528 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,157,200 0 B 0 529 PSSI Pelita Samudera Shipping Tbk. 167 167 165 165 -2 4,100 677,900 14 122.222 165 T/J 21,600 164 B 4,000 530 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 531 PTIS Indo Straits Tbk. 180 0 0 180 0 0 0 0 18.947 179 J 300 176 B 2,000 532 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 533 PTPW Pratama Widya Tbk. 1,065 1,075 1,050 1,075 10 1,873,500 2,002,552,500 321 165.385 1,075 T/J 15,700 1,070 B 3,300 534 PTRO Petrosea Tbk. 1,355 1,370 1,355 1,355 0 373,000 509,427,000 157 1,084.000 1,365 J 28,600 1,355 T/B 55,600 535 PTSN Sat Nusapersada Tbk 189 192 180 190 1 1,641,100 310,755,000 210 98.276 190 T/J 116,200 188 B 4,600 536 PTSP Pioneerindo Gourmet International Tbk. 3,490 3,250 3,250 3,250 -240 400 1,300,000 2 254.902 3,490 J 800 0 B 0 537 PUDP Pudjiadi Prestige Tbk. 248 240 240 240 -8 100 24,000 1 29.934 244 J 100 240 T/B 200 538 PURA Putra Rajawali Kencana Tbk. 92 98 91 98 6 98,932,600 9,353,042,600 25,823 93.333 98 T/J 6,792,500 97 B 990,100 539 PURE Trinitan Metals and Minerals Tbk. 111 118 110 113 2 11,617,100 1,327,029,600 1,239 37.667 113 T/J 268,000 112 B 16,200 540 PWON Pakuwon Jati Tbk. 418 422 414 414 -4 78,821,600 32,801,570,000 5,600 1,596.052 416 J 493,700 414 T/B 5,280,800 541 PYFA Pyridam Farma Tbk 645 660 605 615 -30 53,200 33,036,500 54 602.705 630 J 1,700 615 T/B 90,000 542 PZZA Sarimelati Kencana Tbk. 695 750 695 715 20 24,740,800 17,840,932,500 3,724 65.000 715 T/J 500,700 710 B 585,600 543 RAJA Rukun Raharja Tbk. 111 113 110 112 1 4,280,100 475,538,300 278 384.721 113 J 399,400 112 T/B 13,400 544 RALS Ramayana Lestari Sentosa Tbk. 585 595 585 590 5 7,800,200 4,579,901,500 903 368.750 590 T/J 140,800 585 B 172,500 545 RANC Supra Boga Lestari Tbk. 408 440 408 418 10 532,700 221,855,200 171 83.600 418 T/J 45,500 412 B 2,700 546 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,903,600 0 B 0 547 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 100 495,000 1 260.775 5,350 J 1,700 4,950 T/B 9,900 548 REAL Repower Asia Indonesia Tbk. 53 57 53 57 4 84,001,700 4,601,646,400 2,184 57.000 57 T/J 25,403,500 56 B 369,700 549 RELI Reliance Sekuritas Indonesia Tbk. 312 312 312 312 0 100 31,200 1 144.000 306 J 200 0 B 0 550 RICY Ricky Putra Globalindo Tbk 96 95 95 95 -1 1,200 114,000 2 15.088 95 T/J 60,700 94 B 51,100 551 RIGS Rig Tenders Indonesia Tbk. 212 208 206 206 -6 700 144,400 3 84.409 216 J 548,000 206 T/B 1,900 552 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 553 RISE Jaya Sukses Makmur Sentosa Tbk. 470 470 466 470 0 394,800 184,850,800 141 288.344 470 T/J 14,300 468 B 300 554 RMBA Bentoel Internasional Investama Tbk. 232 242 238 238 6 10,100 2,404,200 8 1,862.285 238 T/J 11,700 232 B 200 555 RODA Pikko Land Development Tbk. 50 51 50 50 0 10,500 525,400 4 79.834 51 J 170,000 50 T/B 153,500 556 RONY Aesler Grup Internasional Tbk. 179 190 172 184 5 600 109,800 4 184.000 184 T/J 9,300 172 B 32,400 557 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 1,180 1,195 0 236,100 281,941,500 36 468.627 1,200 J 14,100 1,195 T/B 800 558 RUIS Radiant Utama Interinsco Tbk. 170 170 165 170 0 12,000 2,030,000 5 68.000 170 T/J 1,000 165 B 2,200 559 SAFE Steady Safe Tbk 181 182 181 182 1 279,300 50,731,600 39 18.323 182 T/J 300 181 B 100 560 SAME Sarana Meditama Metropolitan Tbk. 80 92 75 78 -2 22,524,200 1,838,305,300 1,498 97.500 78 T/J 167,900 77 B 1,218,300 561 SAMF Saraswanti Anugerah Makmur Tbk. 386 390 376 386 0 88,600 33,961,400 84 321.667 388 J 1,000 386 T/B 18,300 562 SAPX Satria Antaran Prima Tbk. 1,850 1,850 1,850 1,850 0 300 555,000 2 740.000 1,830 J 800 0 B 0 563 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,605,900 0 B 0 564 SBAT Sejahtera Bintang Abadi Textile Tbk. 108 110 101 105 -3 17,748,100 1,843,787,700 1,897 100.000 105 T/J 757,200 104 B 50,700 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,100 9,300 0 6,200 57,507,500 10 6,000.000 9,300 T/J 1,500 9,125 B 100 566 SCMA Surya Citra Media Tbk. 1,195 1,260 1,190 1,250 55 100,837,100 125,777,853,000 3,134 565.475 1,255 J 130,200 1,250 T/B 2,365,700 567 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 568 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,600 180,000 3 27.536 50 T/J 3,573,700 0 B 0 569 SDPC Millennium Pharmacon International Tbk. 107 116 105 114 7 3,717,900 417,863,300 467 76.097 115 J 249,300 114 T/B 217,900 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 770 730 760 0 4,100 3,133,000 4 850.064 775 J 36,600 735 B 1,100 571 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 3,300 0 B 0 572 SGRO Sampoerna Agro Tbk. 2,100 2,100 1,985 2,000 -100 568,300 1,141,402,000 89 85.470 2,000 T/J 1,113,000 1,995 B 36,000 573 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 5,100 0 B 0 574 SHIP Sillo Maritime Perdana Tbk. 600 600 570 600 0 561,100 329,790,500 187 428.571 600 T/J 134,200 595 B 77,500 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,240 1,225 1,230 5 4,494,800 5,543,281,500 1,060 212.069 1,235 J 3,797,100 1,230 T/B 673,600 576 SILO Siloam International Hospitals Tbk. 5,200 5,200 5,050 5,175 -25 28,400 146,315,000 89 58.774 5,200 J 1,300 5,150 B 2,500 577 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 578 SIMP Salim Ivomas Pratama Tbk. 256 282 256 274 18 23,171,100 6,290,223,000 2,210 24.909 276 J 926,800 274 T/B 640,700 579 SINI Singaraja Putra Tbk. 540 590 505 540 0 17,500 9,274,000 15 500.000 550 J 2,000 540 T/B 11,500 580 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 200 220,000 2 1.222 1,150 J 1,000 0 B 0 581 SKBM Sekar Bumi Tbk. 298 300 300 300 2 100 30,000 1 260.870 350 J 5,300 300 T/B 1,100 582 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,630 B 100 583 SKRN Superkrane Mitra Utama Tbk. 560 580 540 550 -10 111,000 62,623,000 34 78.571 560 J 50,500 550 T/B 18,300 584 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 585 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,250 5,025 5,225 150 294,900 1,526,282,500 78 4,543.478 5,225 T/J 1,300 5,075 B 1,200 586 SMAR Smart Tbk. 3,000 3,000 2,980 2,980 -20 3,100 9,259,000 11 984.603 3,000 J 3,800 2,980 T/B 200 587 SMBR Semen Baturaja (Persero) Tbk. 314 320 310 312 -2 6,401,500 2,003,113,800 719 55.714 314 J 411,400 312 T/B 197,900 588 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,010 1,030 -40 280,200 287,291,000 183 1,243.961 1,050 J 2,700 1,030 T/B 13,900 589 SMDM Suryamas Dutamakmur Tbk. 100 94 93 94 -6 200 18,700 2 11.910 98 J 800 94 T/B 2,200 590 SMDR Samudera Indonesia Tbk. 218 230 218 224 6 2,397,900 533,794,400 372 898.949 224 T/J 7,500 222 B 20,100 591 SMGR Semen Indonesia (Persero) Tbk. 9,775 10,000 9,675 9,950 175 3,231,500 31,832,522,500 1,542 3,462.315 9,950 T/J 154,600 9,900 B 3,000 592 SMKL Satyamitra Kemas Lestari Tbk. 177 182 173 173 -4 7,900 1,370,600 15 89.637 173 T/J 100 170 B 4,100 593 SMMA Sinarmas Multiartha Tbk. 16,475 16,475 15,325 15,325 -1,150 4,400 68,040,000 28 1,142.403 15,325 T/J 1,100 0 B 0 594 SMMT Golden Eagle Energy Tbk. 73 73 70 72 -1 43,000 3,072,900 24 168.445 74 J 5,000 72 T/B 31,800 595 SMRA Summarecon Agung Tbk. 615 625 600 610 -5 34,644,500 21,098,135,000 1,971 1,002.300 615 J 643,600 610 T/B 523,900 596 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 597 SMSM Selamat Sempurna Tbk. 1,045 1,080 1,040 1,065 20 4,914,400 5,252,446,000 1,496 2,844.627 1,065 T/J 5,300 1,060 B 456,900 598 SOCI Soechi Lines Tbk. 123 124 121 122 -1 5,356,200 651,600,500 292 22.182 122 T/J 453,600 121 B 929,700 599 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 600 SOSS Shield On Service Tbk. 406 426 426 426 20 100 42,600 1 154.348 418 J 500 382 B 1,000 601 SOTS Satria Mega Kencana Tbk. 194 204 204 204 10 100 20,400 1 123.636 198 J 1,300 184 B 500 602 SPMA Suparma Tbk. 262 258 244 246 -16 260,300 63,951,000 42 110.274 258 J 10,000 246 T/B 28,200 603 SPTO Surya Pertiwi Tbk. 494 500 496 496 2 210,800 105,391,400 26 42.759 500 J 1,300 496 T/B 6,000 604 SQMI Wilton Makmur Indonesia Tbk. 185 189 183 185 0 1,365,400 252,434,800 140 105.127 186 J 11,600 185 T/B 69,100 605 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 134 126 134 2 100,200 12,626,000 5 143.008 134 T/J 66,400 126 B 700 606 SRIL Sri Rejeki Isman Tbk. 195 200 196 200 5 44,132,900 8,767,519,900 2,820 83.333 202 J 4,204,400 200 T/B 7,620,400 607 SRSN Indo Acidatama Tbk 56 57 55 57 1 1,830,600 102,318,900 139 10.382 57 T/J 1,600,000 56 B 234,700 608 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,720 2,710 2,710 0 73,200 198,763,000 51 49.273 2,720 J 2,600 2,710 T/B 18,500 609 SSIA Surya Semesta Internusa Tbk. 394 394 388 392 -2 23,461,500 9,175,659,600 1,329 160.821 392 T/J 10,899,000 390 B 674,000 610 SSMS Sawit Sumbermas Sarana Tbk. 790 800 785 795 5 2,086,800 1,656,455,500 161 118.657 795 T/J 70,200 790 B 140,400 611 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 2,300 0 B 0 612 STAR Buana Artha Anugerah Tbk. 138 140 137 140 2 23,400 3,239,000 9 137.255 140 T/J 6,000 132 B 20,000 613 STTP Siantar Top Tbk. 8,250 9,000 9,000 9,000 750 100 900,000 1 5,318.206 9,000 T/J 1,100 8,150 B 1,000 614 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 615 SULI SLJ Global Tbk. 50 50 50 50 0 1,400 70,000 1 0.714 50 T/J 10,869,900 0 B 0 616 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 500 0 B 0 617 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 900 2,612,000 2 1,870.968 2,900 T/J 100 2,890 B 1,100 618 SWAT Sriwahana Adityakarta Tbk. 97 102 97 100 3 287,000 28,730,900 61 62.500 100 T/J 33,500 98 B 100 619 TALF Tunas Alfin Tbk. 264 268 268 268 4 100 26,800 1 67.848 268 T/J 800 250 B 2,000 620 TAMA Lancartama Sejati Tbk. 151 155 151 155 4 7,100 1,092,100 4 88.571 155 T/J 12,300 151 B 3,000 621 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 62 64 1 3,565,400 225,351,700 235 584.742 64 T/J 447,800 63 B 633,300 622 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 623 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 106,508,400 0 B 0 624 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,115 1,120 -5 36,422,300 40,969,702,000 2,146 276.543 1,125 J 91,000 1,120 T/B 1,271,500 625 TBLA Tunas Baru Lampung Tbk. 560 580 560 575 15 2,394,600 1,374,790,000 326 130.935 580 J 724,800 575 T/B 62,400 626 TBMS Tembaga Mulia Semanan Tbk. 660 0 0 660 0 0 0 0 93.617 700 J 1,200 675 B 300 627 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 300 2,250,000 3 735.640 7,500 T/J 13,100 7,475 B 600 628 TCPI Transcoal Pacific Tbk. 4,150 4,250 4,130 4,150 0 10,272,900 43,038,697,000 10,264 3,007.246 4,160 J 6,000 4,150 T/B 1,500 629 TDPM Tridomain Performance Materials Tbk. 91 95 91 93 2 4,871,500 452,545,800 298 40.789 93 T/J 7,700 92 B 813,200 630 TEBE Dana Brata Luhur Tbk. 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. 140 142 131 131 -9 2,763,600 367,154,000 463 81.875 132 J 100,000 131 T/B 601,300 632 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 633 TFAS Telefast Indonesia Tbk. 158 173 158 173 15 128,300 20,314,400 7 96.111 174 J 4,000 173 T/B 300 634 TFCO Tifico Fiber Indonesia Tbk. 356 358 350 358 2 200 70,800 2 81.128 0 J 0 358 T/B 15,400 635 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,400 6,400 0 800 5,170,000 3 5,259.265 6,500 J 700 6,400 T/B 700 636 TGRA Terregra Asia Energy Tbk. 67 71 64 67 0 4,432,500 298,061,400 438 33.500 68 J 17,700 67 T/B 11,300 637 TIFA Tifa Finance Tbk. 232 244 230 244 12 448,900 107,333,800 37 122.000 244 T/J 49,600 242 B 15,000 638 TINS Timah Tbk. 610 650 605 640 30 61,348,200 38,848,105,000 4,492 327.036 645 J 3,099,000 640 T/B 4,046,300 639 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 268 T/J 23,700 260 B 1,100 640 TIRT Tirta Mahakam Resources Tbk 51 53 53 53 2 100 5,300 1 24.229 53 T/J 200 51 B 1,400 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,125 6,200 -50 20,407,900 128,823,977,500 7,947 383.335 6,225 J 8,400 6,200 T/B 612,400 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,150 3,040 3,050 -70 248,572,600 766,950,510,000 30,527 1,602.859 3,060 J 1,072,600 3,050 T/B 7,842,200 643 TMAS Temas Tbk. 125 125 120 121 -4 583,700 70,487,700 103 278.302 121 T/J 34,100 120 B 506,100 644 TMPO Tempo Intimedia Tbk. 145 137 136 137 -8 20,100 2,753,600 4 47.592 149 J 19,000 138 B 5,100 645 TNCA Trimuda Nuansa Citra Tbk. 210 196 196 196 -14 1,300 254,800 4 130.667 196 T/J 121,200 0 B 0 646 TOBA Toba Bara Sejahtra Tbk. 350 348 348 348 -2 9,500 3,306,000 1 73.436 350 J 681,600 340 B 1,100 647 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 3 80.475 50 T/J 181,327,300 0 B 0 648 TOTL Total Bangun Persada Tbk. 340 342 334 334 -6 4,388,100 1,477,706,400 588 120.046 336 J 100,300 334 T/B 172,400 649 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 5,400 1,204,400 22 726.636 224 T/J 1,000 220 B 14,400 650 TOWR Sarana Menara Nusantara Tbk. 1,090 1,115 1,065 1,110 20 229,391,600 251,119,680,500 38,404 5,287.477 1,110 T/J 971,400 1,105 B 893,300 651 TPIA Chandra Asri Petrochemical Tbk. 6,875 6,950 6,700 6,725 -150 4,855,900 33,216,427,500 1,381 1,555.219 6,750 J 15,800 6,725 T/B 6,900 652 TPMA Trans Power Marine Tbk. 290 310 284 298 8 49,600 14,961,000 39 129.565 310 J 2,800 298 T/B 1,200 653 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 654 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 655 TRIM Trimegah Sekuritas Indonesia Tbk. 114 115 115 115 1 1,700 195,500 1 115.887 129 J 102,000 115 T/B 4,000 656 TRIN Perintis Triniti Properti Tbk. 268 270 262 268 0 13,637,800 3,624,770,600 616 134.000 268 T/J 222,900 266 B 102,500 657 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 658 TRIS Trisula International Tbk. 206 224 192 224 18 68,100 14,902,600 20 74.667 224 T/J 34,300 194 B 1,300 659 TRST Trias Sentosa Tbk. 386 0 0 386 0 0 0 0 230.255 398 J 22,000 382 B 10,000 660 TRUK Guna Timur Raya Tbk. 114 115 112 112 -2 500,400 56,228,100 62 48.696 114 J 246,200 112 T/B 170,800 661 TRUS Trust Finance Indonesia Tbk 348 348 348 348 0 600 208,800 2 409.412 346 J 8,000 0 B 0 662 TSPC Tempo Scan Pacific Tbk. 1,380 1,460 1,380 1,450 70 457,400 659,375,000 225 258.670 1,450 T/J 10,700 1,445 B 20,600 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,820 2,700 2,750 70 59,700 163,461,000 41 71.429 2,750 T/J 3,700 2,740 B 500 664 TURI Tunas Ridean Tbk. 1,480 1,460 1,450 1,460 -20 71,000 102,960,000 5 3,244.444 1,460 T/J 129,200 1,400 B 10,000 665 UANG Pakuan Tbk. 125 168 168 168 43 15,200 2,553,600 4 134.400 0 J 0 168 T/B 32,374,100 666 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,430 1,450 0 302,700 437,552,000 200 96.667 1,455 J 32,400 1,450 T/B 1,400 667 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,635 1,640 0 777,100 1,274,001,000 223 3,179.774 1,640 T/J 1,133,300 1,635 B 9,800 668 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,490 J 700 3,360 B 100 669 UNIT Nusantara Inti Corpora Tbk 145 145 145 145 0 100 14,500 1 3.599 145 T/J 100 139 B 5,000 670 UNSP Bakrie Sumatera Plantations Tbk. 59 62 57 58 -1 244,200 14,928,500 34 2.754 59 J 1,000 58 T/B 21,300 671 UNTR United Tractors Tbk. 17,150 17,275 17,050 17,225 75 1,801,900 30,983,635,000 1,954 20,505.952 17,250 J 88,400 17,225 T/B 39,100 672 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,875 7,900 0 17,782,600 140,782,852,500 4,817 202,252.944 7,925 J 10,600 7,900 T/B 316,200 673 URBN Urban Jakarta Propertindo Tbk. 1,605 1,605 1,600 1,600 -5 156,800 251,642,000 12 133.333 1,600 T/J 700 1,595 B 2,400 674 VICO Victoria Investama Tbk. 84 88 82 82 -2 146,700 12,034,300 25 65.600 82 T/J 89,100 81 B 27,500 675 VINS Victoria Insurance Tbk. 114 119 107 108 -6 507,000 54,679,500 92 102.857 109 J 100 108 T/B 51,500 676 VIVA Visi Media Asia Tbk. 50 50 50 50 0 8,500 425,000 4 16.667 50 T/J 22,956,200 0 B 0 677 VOKS Voksel Electric Tbk. 191 196 190 191 0 53,100 10,158,100 20 84.489 191 T/J 3,400 190 B 3,800 678 VRNA Verena Multi Finance Tbk. 102 135 96 131 29 36,200 4,051,000 50 132.170 130 J 9,700 96 B 200 679 WAPO Wahana Pronatural Tbk. 61 0 0 61 0 0 0 0 34.857 63 J 1,100 60 B 200 680 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 196 1 21,051,100 4,132,553,300 1,168 67.586 196 T/J 972,400 195 B 1,220,000 681 WEHA WEHA Transportasi Indonesia Tbk. 88 88 82 85 -3 1,552,100 131,167,900 426 37.106 85 T/J 100 82 B 188,000 682 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 560 J 100 0 B 0 683 WIIM Wismilak Inti Makmur Tbk. 180 186 178 183 3 3,023,900 552,306,100 666 28.154 184 J 44,800 183 T/B 359,100 684 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 1,185 1,200 -5 59,153,100 71,024,617,000 4,474 308.441 1,205 J 126,500 1,200 T/B 629,100 685 WINS Wintermar Offshore Marine Tbk. 91 93 85 92 1 1,659,200 153,613,700 12 24.880 92 T/J 2,998,400 90 B 200 686 WOMF Wahana Ottomitra Multiartha Tbk. 199 208 199 204 5 7,900 1,616,700 23 30.927 206 J 159,800 202 B 100 687 WOOD Integra Indocabinet Tbk. 394 402 392 394 0 27,394,600 10,906,651,200 2,112 151.538 394 T/J 9,018,900 392 B 721,400 688 WOWS Ginting Jaya Energi Tbk. 50 52 50 51 1 3,780,900 191,418,200 177 11.333 51 T/J 836,200 50 B 2,641,200 689 WSBP Waskita Beton Precast Tbk. 199 204 197 202 3 48,250,100 9,737,100,800 1,442 41.224 204 J 3,026,000 202 T/B 5,157,500 690 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 26,518,400 19,019,891,500 1,962 194.332 720 T/J 263,400 715 B 1,289,800 691 WTON Wijaya Karya Beton Tbk. 282 288 282 286 4 5,546,500 1,587,254,800 692 48.475 288 J 315,900 286 T/B 719,200 692 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 11,200 560,000 4 13.298 50 T/J 2,167,400 0 B 0 693 YPAS Yanaprima Hastapersada Tbk 402 402 402 402 0 1,000 402,000 3 73.761 402 T/J 5,900 0 B 0 694 YULE Yulie Sekuritas Indonesia Tbk. 158 159 159 159 1 100 15,900 1 75.433 185 J 2,800 159 T/B 3,500 695 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 500 25,200 4 29.540 51 T/J 9,500 50 B 100 696 ZINC Kapuas Prima Coal Tbk. 140 141 137 138 -2 114,591,100 15,924,877,900 1,682 491.961 138 T/J 681,500 137 B 1,326,300 697 ZONE Mega Perintis Tbk. 418 420 416 420 2 139,500 58,434,200 28 140.940 420 T/J 2,900 414 B 200 Total 6,428,262,100 5,811,076,998,900 596,423 5,942,645,000 309,812,300 Jakarta, 06 July 2020 Trading Division