List of Securities Quotation: Date: Tuesday, 07 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. 8,600 8,825 8,625 8,700 100 1,707,800 14,886,652,500 1,144 706.766 8,700 T/J 11,200 8,675 B 3,100 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 555,100 27,844,400 58 87.719 50 T/J 843,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 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 2,200 1,305 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,485 1,550 1,495 1,540 55 17,824,700 27,106,199,500 4,666 1,878.049 1,545 J 239,900 1,540 T/B 397,300 6 ACST Acset Indonusa Tbk. 270 274 264 264 -6 271,600 72,511,000 83 11.086 268 J 20,000 264 T/B 22,400 7 ADES Akasha Wira International Tbk. 850 855 840 845 -5 66,000 56,306,500 33 43.896 855 J 35,500 845 T/B 200 8 ADHI Adhi Karya (Persero) Tbk. 640 650 625 625 -15 17,727,200 11,224,201,500 1,513 490.839 630 J 795,000 625 T/B 959,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,200 7,000 7,150 -50 37,300 265,705,000 103 307.527 7,175 J 3,800 7,150 T/B 30,700 10 ADMG Polychem Indonesia Tbk 106 108 104 104 -2 722,900 75,968,700 76 9.283 105 J 185,800 104 T/B 137,000 11 ADRO Adaro Energy Tbk. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 12 AGAR Asia Sejahtera Mina Tbk. 480 0 0 480 0 0 0 0 436.364 450 J 4,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 590 590 585 585 -5 53,300 31,378,500 56 53.182 590 J 65,000 585 T/B 5,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 167 144 151 0 247,830,800 38,893,234,000 11,255 246.700 151 T/J 3,390,900 150 B 504,400 15 AGRS Bank IBK Indonesia Tbk. 107 107 100 102 -5 116,200 11,707,800 120 92.727 103 J 49,400 102 T/B 12,900 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 51 51 1 100 5,100 1 192.286 51 T/J 362,900 50 B 100 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 2,052,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 296 296 296 0 100 29,600 1 39.045 370 J 1,000 300 B 1,200 21 AKRA AKR Corporindo Tbk. 2,500 2,570 2,450 2,490 -10 15,605,600 39,346,648,000 2,396 1,984.522 2,490 T/J 56,500 2,480 B 91,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 414 416 386 386 -28 41,300 15,985,000 19 193.000 386 T/J 357,400 0 B 0 23 ALDO Alkindo Naratama Tbk. 380 400 380 400 20 2,300 887,800 8 293.163 400 T/J 17,600 386 B 600 24 ALKA Alakasa Industrindo Tbk 400 430 372 430 30 900 346,200 4 72.391 428 J 1,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 216 212 202 212 -4 656,500 139,168,600 16 32.615 212 T/J 90,500 210 B 100,200 26 ALTO Tri Banyan Tirta Tbk. 382 380 380 380 -2 1,000 380,000 1 189.852 380 T/J 40,500 356 B 1,000 27 AMAG Asuransi Multi Artha Guna Tbk. 274 294 274 290 16 2,000 553,200 3 276.190 290 T/J 20,600 266 B 10,000 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 249,100 48,813,600 17 178.182 196 T/J 123,900 195 B 114,000 29 AMAR Bank Amar Indonesia Tbk. 480 580 448 448 -32 2,148,300 1,132,077,400 943 257.471 448 T/J 77,500 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,660 2,660 2,480 2,510 -150 224,700 557,914,000 119 102.449 2,520 J 13,900 2,510 T/B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 280 280 -16 3,400 971,200 7 218.750 282 J 3,600 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 700 1,385,000 2 105.263 2,000 T/J 2,700 1,975 B 200 33 AMRT Sumber Alfaria Trijaya Tbk. 795 805 785 790 -5 1,326,300 1,042,079,000 163 2,015.872 790 T/J 153,500 785 B 24,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 48,300 2,415,000 24 125.000 50 T/J 21,127,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 496 615 550 605 109 15,400 9,306,500 18 50.417 605 T/J 100 505 B 500 36 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 37 APEX Apexindo Pratama Duta Tbk. 183 183 176 180 -3 30,400 5,492,900 15 11.524 180 T/J 15,000 177 B 1,200 38 APIC Pacific Strategic Financial Tbk. 820 825 810 825 5 12,648,800 10,326,099,500 1,607 877.510 825 T/J 34,500 820 B 34,500 39 APII Arita Prima Indonesia Tbk. 210 252 196 236 26 361,500 87,042,800 22 107.273 228 J 10,000 196 B 800 40 APLI Asiaplast Industries Tbk. 100 100 94 100 0 3,200 319,400 7 83.333 100 T/J 100 99 B 100 41 APLN Agung Podomoro Land Tbk. 112 114 111 111 -1 7,880,600 880,950,900 638 30.411 112 J 430,300 111 T/B 2,115,700 42 ARGO Argo Pantes Tbk 820 1,025 800 1,025 205 1,000 872,500 6 25.754 1,025 T/J 700 0 B 0 43 ARII Atlas Resources Tbk. 540 535 510 535 -5 10,500 5,611,500 7 35.667 535 T/J 45,500 510 B 100 44 ARKA Arkha Jayanti Persada Tbk. 400 400 374 374 -26 18,600 7,110,400 13 158.475 374 T/J 400 0 B 0 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. 370 374 368 370 0 1,448,700 535,786,400 295 2,514.783 372 J 155,300 368 B 32,300 47 ARTA Arthavest Tbk 334 338 312 318 -16 18,800 5,947,200 25 184.465 338 J 300 318 T/B 300 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 3,290 2,700 2,900 0 1,658,800 4,782,795,000 1,023 14,615.462 2,900 T/J 27,700 2,840 B 3,100 50 ASBI Asuransi Bintang Tbk. 296 284 278 284 -12 200 56,200 2 215.592 296 J 200 284 T/B 4,900 51 ASDM Asuransi Dayin Mitra Tbk. 930 920 920 920 -10 1,300 1,196,000 5 271.747 995 J 1,000 920 T/B 300 52 ASGR Astra Graphia Tbk. 670 670 665 665 -5 193,600 129,642,000 68 137.875 670 J 14,300 665 T/B 380,100 53 ASII Astra International Tbk. 4,840 4,910 4,800 4,830 -10 46,178,600 223,112,505,000 7,058 3,454.021 4,830 T/J 237,600 4,820 B 64,200 54 ASJT Asuransi Jasa Tania Tbk. 123 123 123 123 0 11,100 1,365,300 4 82.000 123 T/J 100 120 B 600 55 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,205 1,215 0 61,900 75,287,500 43 2,250.000 1,215 T/J 100 1,210 B 2,300 56 ASPI Andalan Sakti Primaindo Tbk. 326 332 310 322 -4 15,770,300 5,129,955,600 1,699 306.667 322 T/J 234,200 320 B 113,900 57 ASRI Alam Sutera Realty Tbk. 129 130 128 128 -1 22,591,400 2,905,351,900 1,055 121.905 128 T/J 781,500 127 B 2,782,200 58 ASRM Asuransi Ramayana Tbk. 1,995 1,995 1,995 1,995 0 5,100 10,174,500 2 778.406 1,995 T/J 1,400 1,900 B 300 59 ASSA Adi Sarana Armada Tbk. 422 438 422 434 12 10,754,100 4,618,754,000 929 111.282 436 J 1,144,200 434 T/B 239,700 60 ATIC Anabatic Technologies Tbk. 870 810 810 810 -60 100 81,000 1 115.714 810 T/J 10,900 0 B 0 61 AUTO Astra Otoparts Tbk. 890 900 885 890 0 423,200 377,636,000 135 804.920 895 J 135,600 890 T/B 95,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 101,200 5,060,000 5 50.000 50 T/J 21,464,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 600 30,000 5 57.388 50 T/J 28,054,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 384 382 364 382 -2 50,900 19,301,800 22 281.638 382 T/J 424,800 370 B 1,000 65 BAJA Saranacentral Bajatama Tbk. 58 59 58 59 1 127,100 7,495,300 21 23.600 59 T/J 142,500 58 B 50,700 66 BALI Bali Towerindo Sentra Tbk. 835 890 840 890 55 3,500 2,954,500 5 1,112.500 890 T/J 19,500 885 B 1,500 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 720,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 66,910,500 0 B 0 69 BATA Sepatu Bata Tbk. 545 550 550 550 5 800 440,000 4 7,133.593 555 J 800 545 B 200 70 BAYU Bayu Buana Tbk 1,010 1,010 960 960 -50 5,700 5,543,000 13 118.415 1,050 J 500 950 B 600 71 BBCA Bank Central Asia Tbk. 29,675 29,975 29,500 29,950 275 14,833,600 443,921,772,500 9,814 17,114.286 29,975 J 629,000 29,950 T/B 1,987,700 72 BBHI Bank Harda Internasional Tbk. 182 195 170 170 -12 1,639,500 296,076,100 315 136.000 170 T/J 482,500 0 B 0 73 BBKP Bank Bukopin Tbk. 183 185 182 183 0 23,804,100 4,347,564,700 1,013 54.288 183 T/J 2,377,800 182 B 1,307,000 74 BBLD Buana Finance Tbk. 382 390 362 378 -4 4,100 1,550,600 4 150.224 378 T/J 100 366 B 500 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,600 1,545 1,590 20 3,600 5,685,500 12 115.217 1,585 J 7,400 1,500 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,580 4,600 -10 41,042,200 188,946,519,000 6,981 22.124 4,610 J 367,300 4,600 T/B 396,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,030 3,030 -10 207,371,700 631,326,601,000 20,349 3,462.857 3,040 J 492,200 3,030 T/B 14,117,300 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. 149 151 144 148 -1 7,544,400 1,116,224,800 1,430 123.333 149 J 205,600 148 T/B 500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,265 1,225 1,225 -15 46,201,700 57,092,379,500 3,927 159.783 1,230 J 425,200 1,225 T/B 5,697,000 81 BBYB Bank Yudha Bhakti Tbk. 284 296 280 290 6 772,800 225,636,200 56 295.256 292 J 12,200 288 B 22,500 82 BCAP MNC Kapital Indonesia Tbk. 157 158 155 157 0 11,553,600 1,823,059,500 23,068 445.238 157 T/J 164,900 156 B 190,600 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 4,200 210,000 5 45.455 50 T/J 2,252,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,820 2,780 2,810 10 790,500 2,213,392,000 374 1.587 2,810 T/J 288,400 2,800 B 6,100 86 BEEF Estika Tata Tiara Tbk. 224 228 220 220 -4 1,530,400 338,310,000 289 64.706 220 T/J 311,200 218 B 204,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 12,700 635,000 16 217.306 50 T/J 635,292,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 690 700 685 700 10 620,700 429,241,000 188 466.667 700 T/J 25,000 695 B 11,300 89 BESS Batulicin Nusantara Maritim Tbk. 246 258 242 244 -2 177,100 43,509,200 71 232.381 250 J 10,500 244 T/B 9,200 90 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 117 119 -1 17,602,600 2,093,514,600 785 70.000 120 J 2,028,500 119 T/B 262,600 91 BFIN BFI Finance Indonesia Tbk. 286 290 282 282 -4 35,908,400 10,216,676,800 1,078 1,445.116 284 J 3,508,800 282 T/B 3,599,700 92 BGTG Bank Ganesha Tbk. 53 64 53 57 4 27,292,200 1,598,967,300 1,291 55.340 57 T/J 359,700 56 B 723,600 93 BHAT Bhakti Multi Artha Tbk. 446 448 440 442 -4 89,786,500 39,988,494,200 1,787 429.126 444 J 291,400 442 T/B 10,500 94 BHIT MNC Investama Tbk. 50 50 50 50 0 79,200 3,960,000 8 146.220 50 T/J 34,913,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 167 195 169 173 6 3,100 563,400 18 17.300 184 J 200 173 T/B 1,100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 190,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 925 940 905 940 15 171,200 159,147,000 24 531.085 940 T/J 348,900 910 B 1,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 66,995,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 57 61 57 57 0 114,600 6,533,000 17 23.770 57 T/J 45,400 56 B 77,500 100 BIRD Blue Bird Tbk. 1,095 1,105 1,085 1,090 -5 346,700 378,205,500 146 16.769 1,095 J 40,700 1,085 B 6,100 101 BISI BISI International Tbk. 820 815 810 815 -5 192,900 157,197,500 46 407.500 815 T/J 10,200 810 B 83,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 820 880 820 875 55 74,152,500 63,727,427,500 6,572 145.833 880 J 1,624,800 875 T/B 393,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 550 525 545 20 36,851,600 19,909,895,500 2,678 126.744 545 T/J 2,742,800 540 B 5,384,200 104 BKDP Bukit Darmo Property Tbk 51 52 50 52 1 27,400 1,408,500 8 43.333 51 J 112,700 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 313,500 15,675,000 26 3.455 50 T/J 193,925,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 81 88 76 76 -5 345,300 26,472,400 67 174.392 76 T/J 24,900 0 B 0 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 150,237,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,070 0 0 3,070 0 0 0 0 204.667 3,700 J 100 2,900 B 200 109 BLUE Berkah Prima Perkasa Tbk. 498 505 496 498 0 114,100 56,912,000 115 383.077 500 J 7,500 498 T/B 3,700 110 BMAS Bank Maspion Indonesia Tbk. 284 296 278 280 -4 5,500 1,551,400 11 87.500 280 T/J 400 270 B 700 111 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 5,050 5,050 -25 40,223,800 204,129,550,000 6,321 1,521.694 5,075 J 151,400 5,050 T/B 1,800,000 112 BMSR Bintang Mitra Semestaraya Tbk 53 53 52 52 -1 22,100 1,150,800 4 10.400 55 J 500 52 T/B 69,800 113 BMTR Global Mediacom Tbk. 192 194 190 190 -2 19,715,900 3,783,621,800 813 154.648 191 J 175,000 190 T/B 1,884,400 114 BNBA Bank Bumi Arta Tbk. 290 290 282 288 -2 215,800 61,665,600 22 180.000 288 T/J 31,200 286 B 25,300 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100,700 5,035,000 4 0.172 50 T/J 71,724,200 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 760 770 745 745 -15 2,424,400 1,834,269,000 512 5.501 750 J 17,400 745 T/B 74,900 117 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 125,100 20,343,100 42 1.930 162 T/J 41,000 161 B 96,600 118 BNLI Bank Permata Tbk. 1,275 1,280 1,275 1,275 0 5,068,000 6,463,016,500 170 13.882 1,280 J 543,300 1,275 T/B 2,412,900 119 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,350 1,360 0 75,252,900 102,496,385,000 2,489 1,320.388 1,360 T/J 1,000 1,355 B 10,900 120 BOLA Bali Bintang Sejahtera Tbk. 165 169 156 163 -2 475,400 74,436,300 63 93.143 163 T/J 2,000 157 B 4,300 121 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 860 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 83 77 80 -1 2,511,200 201,390,100 285 20.000 80 T/J 63,500 79 B 635,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 138,500 1,185 B 311,500 124 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. 80 84 75 77 -3 10,800 830,700 14 77.000 77 T/J 9,600 76 B 1,000 126 BRAM Indo Kordsa Tbk. 5,775 0 0 5,775 0 0 0 0 224.756 5,750 J 500 0 B 0 127 BRIS Bank BRIsyariah Tbk. 396 476 400 452 56 1,318,651,800 588,872,605,600 70,799 88.627 454 J 2,699,500 452 T/B 21,289,800 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 104,500 5,225,000 16 7.874 50 T/J 57,482,000 0 B 0 129 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 10,000 975 B 12,600 130 BRPT Barito Pacific Tbk. 1,170 1,210 1,160 1,160 -10 53,091,400 62,806,074,000 5,453 453.603 1,190 J 1,900 1,160 T/B 5,046,100 131 BSDE Bumi Serpong Damai Tbk. 745 765 735 740 -5 10,709,400 7,958,515,500 1,228 144.955 745 J 246,600 740 T/B 1,027,600 132 BSIM Bank Sinarmas Tbk. 525 525 505 525 0 3,600 1,886,000 9 358.071 525 T/J 12,900 505 B 100 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,275 1,300 0 31,200 40,000,000 13 66.667 1,300 T/J 34,900 1,275 B 100 134 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 0 0 50 0 0 0 0 383.083 50 J 7,192,800 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. 189 190 179 188 -1 47,800 8,986,900 28 627.860 188 T/J 300 183 B 14,300 138 BTPN Bank BTPN Tbk. 2,180 2,190 2,150 2,160 -20 24,600 53,311,000 32 418.149 2,180 J 18,800 2,160 T/B 6,800 139 BTPS Bank BTPN Syariah Tbk. 3,140 3,170 3,080 3,090 -50 6,458,000 20,152,986,000 2,586 316.923 3,100 J 2,500 3,090 T/B 439,900 140 BUDI Budi Starch & Sweetener Tbk. 85 86 84 86 1 134,400 11,425,900 43 46.610 86 T/J 197,500 85 B 1,000 141 BUKK Bukaka Teknik Utama Tbk. 770 790 740 745 -25 9,400 7,031,500 16 126.271 745 T/J 5,800 740 B 8,800 142 BULL Buana Lintas Lautan Tbk. 304 308 302 304 0 90,670,100 27,706,032,000 2,903 29.728 304 T/J 159,000 302 B 1,247,100 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 40,309,700 2,015,485,000 94 2.902 50 T/J 1,556,858,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 57 67 58 58 1 16,500 981,700 17 44.615 58 T/J 105,000 56 B 3,800 145 BVIC Bank Victoria International Tbk. 71 71 68 68 -3 203,700 14,041,900 42 64.301 69 J 89,100 68 T/B 59,400 146 BWPT Eagle High Plantations Tbk. 95 99 91 91 -4 38,114,100 3,558,268,200 1,272 19.902 92 J 1,254,500 91 T/B 202,100 147 BYAN Bayan Resources Tbk. 13,900 13,900 12,950 13,900 0 3,400 45,327,500 15 239.655 13,900 T/J 1,700 12,975 B 300 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 194,600 9,733,200 42 29.762 50 T/J 382,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 208 204 208 0 203,700 41,698,400 75 63.030 208 T/J 87,900 206 B 500 150 CANI Capitol Nusantara Indonesia Tbk. 185 185 185 185 0 500 92,500 1 92.500 0 J 0 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 316 328 316 318 2 251,985,100 81,092,067,600 3,333 308.738 320 J 141,900 318 T/B 141,500 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,700 1,885,000 15 28.571 50 T/J 78,452,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 378 362 378 0 3,654,600 1,354,752,800 19 690.575 378 T/J 14,000 352 B 1,400 154 CASH Cashlez Worldwide Indonesia Tbk. 520 530 505 505 -15 4,632,700 2,374,525,500 554 144.286 510 J 173,400 505 T/B 124,300 155 CASS Cardig Aero Services Tbk. 192 195 182 190 -2 621,500 118,265,800 175 47.500 191 J 2,500 190 T/B 25,100 156 CBMF Cahaya Bintang Medan Tbk. 202 222 200 208 6 5,397,500 1,080,067,600 632 130.000 208 T/J 49,800 206 B 700 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 240 246 -2 603,500 147,365,800 105 98.400 246 T/J 8,200 244 B 6,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,010 1,980 1,985 -15 59,500 118,216,500 51 410.124 2,000 J 17,600 1,985 T/B 2,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 89 86 88 0 2,191,300 193,118,600 74 563.200 89 J 177,800 88 T/B 1,216,700 160 CFIN Clipan Finance Indonesia Tbk. 193 195 190 191 -2 73,400 14,001,200 20 14.946 194 J 10,100 191 T/B 23,000 161 CINT Chitose Internasional Tbk. 246 248 244 246 0 25,700 6,326,800 6 74.545 246 T/J 1,300 244 B 100 162 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,750 B 2,500 163 CITY Natura City Developments Tbk. 51 51 50 51 0 62,200 3,142,200 11 42.500 51 T/J 142,600 50 B 255,400 164 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 1,810 J 13,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 466 460 464 2 3,768,300 1,744,668,000 447 2,017.391 464 T/J 336,700 462 B 305,200 167 CLPI Colorpak Indonesia Tbk. 740 735 720 735 -5 28,500 20,728,000 32 367.500 735 T/J 23,600 730 B 6,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,400 1,500 1,370 1,370 -30 41,100 58,265,000 27 131.093 1,500 J 400 1,370 T/B 2,400 169 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 50 50 50 0 100 5,000 1 3.288 50 T/J 108,930,100 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. 244 234 234 234 -10 100 23,400 1 425.455 258 J 400 238 B 1,100 173 COCO Wahana Interfood Nusantara Tbk. 830 815 775 775 -55 146,300 114,477,500 10 391.414 815 J 3,900 775 T/B 4,000 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,169,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,600 6,200 6,350 -150 13,143,500 83,475,235,000 5,513 28,920.162 6,450 J 20,100 6,350 T/B 21,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 200 10,000 2 40.000 50 T/J 11,723,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,700 235,000 2 45.455 50 T/J 152,186,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 346 350 350 350 4 20,400 7,140,000 3 176.620 378 J 500 350 T/B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 934,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. 230 220 216 216 -14 200 43,600 2 110.204 214 J 51,500 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 232 234 228 228 -4 461,500 106,219,400 85 182.400 230 J 169,800 228 T/B 150,500 182 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. 615 635 610 615 0 31,941,400 19,656,019,500 2,118 137.695 620 J 1,699,800 615 T/B 970,100 184 CTTH Citatah Tbk. 50 50 50 50 0 2,900 145,000 1 2.105 50 T/J 110,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 106 108 100 102 -4 39,834,000 4,202,550,100 1,888 100.000 103 J 66,600 102 T/B 240,200 186 DART Duta Anggada Realty Tbk. 260 258 248 258 -2 400 101,200 2 47.695 272 J 400 258 T/B 1,500 187 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 690 J 1,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 93 96 89 90 -3 5,589,800 510,543,600 641 60.000 91 J 130,900 90 T/B 9,700 189 DEFI Danasupra Erapacific Tbk. 1,805 1,815 1,800 1,800 -5 26,800 48,400,000 21 3,612.862 1,805 J 1,900 1,795 B 1,700 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 237,912,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 324 344 302 344 20 63,500 20,063,000 21 299.130 302 J 500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 19,137,700 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 0 B 0 194 DILD Intiland Development Tbk. 187 187 183 183 -4 1,694,100 311,879,500 223 31.889 183 T/J 108,200 182 B 176,300 195 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,625 1,555 1,560 -35 246,300 391,060,500 84 52.881 1,590 J 1,000 1,560 T/B 578,500 196 DKFT Central Omega Resources Tbk. 97 114 98 109 12 34,043,500 3,680,079,400 2,415 279.990 110 J 900 109 T/B 204,200 197 DLTA Delta Djakarta Tbk. 4,930 4,940 4,860 4,880 -50 12,800 63,022,000 10 29,170.901 4,900 J 400 4,870 B 2,300 198 DMAS Puradelta Lestari Tbk. 166 169 164 165 -1 20,986,300 3,472,082,500 947 78.571 166 J 20,629,500 165 T/B 6,234,800 199 DMMX Digital Mediatama Maxima Tbk. 204 206 196 200 -4 6,924,500 1,379,332,200 535 86.957 202 J 442,400 200 T/B 27,400 200 DMND Diamond Food Indonesia Tbk. 940 940 930 935 -5 6,700 6,265,000 26 102.186 935 T/J 200 930 B 6,000 201 DNAR Bank Oke Indonesia Tbk. 300 320 280 290 -10 39,800 11,537,200 21 263.636 290 T/J 7,000 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,390 3,390 90 73,900 250,521,000 6 2,977.890 3,500 J 100 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 150 160 151 156 6 60,486,200 9,378,478,800 2,703 211.199 156 T/J 1,298,000 155 B 423,200 204 DPNS Duta Pertiwi Nusantara Tbk. 242 0 0 242 0 0 0 0 78.628 270 J 1,200 228 B 6,400 205 DPUM Dua Putra Utama Makmur Tbk. 76 85 72 77 1 8,200 604,900 8 14.000 76 J 2,400 72 B 36,900 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 64 66 0 159,500 10,476,000 66 37.562 66 T/J 75,300 65 B 65,500 207 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 2,130,700 720,832,600 70 91.892 340 T/J 322,800 336 B 243,600 208 DSSA Dian Swastatika Sentosa Tbk 22,400 22,275 22,275 22,275 -125 2,900 64,597,500 1 1,485.000 22,000 J 800 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 486 492 468 470 -16 2,908,300 1,377,192,600 779 93.069 472 J 1,500 468 B 199,400 210 DUTI Duta Pertiwi Tbk 4,680 0 0 4,680 0 0 0 0 470.683 4,600 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,230 2,170 2,200 10 55,400 121,635,000 78 809.802 2,200 T/J 10,000 2,190 B 5,800 212 DWGL Dwi Guna Laksana Tbk. 220 246 220 234 14 2,400 553,200 16 156.000 234 T/J 31,600 226 B 200 213 DYAN Dyandra Media International Tbk. 51 51 50 50 -1 805,200 40,270,000 33 14.286 50 T/J 567,100 0 B 0 214 EAST Eastparc Hotel Tbk. 60 62 59 60 0 684,300 41,025,200 56 45.113 60 T/J 14,700 59 B 186,700 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 93,000 680 B 100 216 EKAD Ekadharma International Tbk. 1,075 1,085 1,075 1,075 0 179,100 193,080,000 154 2,728.981 1,080 J 10,000 1,075 T/B 19,900 217 ELSA Elnusa Tbk. 236 252 236 240 4 256,879,000 63,081,698,800 9,639 60.000 242 J 1,295,600 240 T/B 10,510,900 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 900 45,000 2 10.308 50 T/J 644,559,600 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 10,600 2,140,400 5 80.800 202 T/J 119,800 197 B 500 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,890 4,560 4,560 -340 107,600 490,709,000 13 633.333 4,560 T/J 43,400 0 B 0 221 ENRG Energi Mega Persada Tbk. 53 53 51 52 -1 5,428,800 282,335,800 157 4.335 52 T/J 4,968,500 51 B 17,086,100 222 ENVY Envy Technologies Indonesia Tbk. 107 109 100 104 -3 194,765,400 20,296,465,500 8,055 28.108 104 T/J 810,200 103 B 870,700 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 264 268 -14 40,989,700 11,246,966,000 4,160 243.636 268 T/J 280,700 266 B 1,505,600 224 EPMT Enseval Putera Megatrading Tbk. 1,860 0 0 1,860 0 0 0 0 1,301.345 1,890 J 500 1,860 B 10,000 225 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 226 ERTX Eratex Djaja Tbk. 134 135 125 125 -9 63,300 7,922,000 18 53.053 130 J 4,600 0 B 0 227 ESIP Sinergi Inti Plastindo Tbk. 180 182 174 174 -6 683,000 119,970,300 85 106.748 177 J 59,900 174 T/B 26,500 228 ESSA Surya Esa Perkasa Tbk. 161 164 158 159 -2 1,446,000 233,152,700 138 296.029 160 J 30,600 159 T/B 5,200 229 ESTA Esta Multi Usaha Tbk. 98 99 92 93 -5 219,900 20,431,700 62 77.500 95 J 5,600 93 T/B 6,200 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 69,800 3,495,500 21 20.080 50 T/J 79,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 78 78 78 0 200 15,600 2 6.424 78 T/J 100 74 B 500 232 EXCL XL Axiata Tbk. 2,950 2,980 2,870 2,900 -50 15,060,700 43,850,655,000 4,162 147.177 2,910 J 126,400 2,900 T/B 25,900 233 FAST Fast Food Indonesia Tbk. 940 940 930 935 -5 101,600 94,961,000 35 2,940.899 940 J 83,000 935 T/B 600 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,300 J 100 0 B 0 235 FILM MD Pictures Tbk. 172 174 169 171 -1 188,300 32,141,900 80 81.429 171 T/J 3,800 170 B 58,400 236 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. 106 108 105 106 0 1,577,800 168,244,900 267 21.200 107 J 69,100 106 T/B 14,600 238 FISH FKS Multi Agro Tbk. 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 200 2,810 B 100 239 FITT Hotel Fitra International Tbk. 51 56 51 51 0 105,400 5,376,100 7 50.000 51 T/J 199,600 50 B 15,100 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 126 127 118 119 -7 5,700,000 683,155,900 540 88.148 119 T/J 103,900 118 B 462,500 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,200 75 B 2,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,600 80,000 2 22.727 50 T/J 6,232,800 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 94 92 92 0 89,100 8,198,700 21 27.906 93 J 2,000 91 B 49,100 245 FREN Smartfren Telecom Tbk. 100 101 97 98 -2 73,961,600 7,293,554,200 1,959 5.444 98 T/J 706,300 97 B 10,092,700 246 FUJI Fuji Finance Indonesia Tbk. 108 107 106 107 -1 84,900 9,074,300 8 97.273 106 J 1,000 105 B 1,000 247 GAMA Gading Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 7,327,100 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 61 65 60 60 -1 5,974,900 372,854,200 504 37.500 61 J 11,700 60 T/B 110,100 249 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,405 1,405 0 3,500 4,917,500 4 1,124.000 1,415 J 120,000 1,405 T/B 800 250 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 364 J 10,000 0 B 0 251 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. 46,725 47,100 46,500 46,675 -50 1,181,000 55,218,775,000 3,616 1,821.463 46,675 T/J 59,000 46,650 B 12,700 253 GGRP Gunung Raja Paksi Tbk. 262 268 262 268 6 10,400 2,761,600 11 31.905 268 T/J 32,300 264 B 3,100 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 1,850 1,815 1,840 -110 500 913,500 3 157.265 1,815 J 55,000 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 250 254 248 248 -2 13,451,200 3,356,838,000 1,581 33.338 250 J 702,800 248 T/B 494,700 256 GJTL Gajah Tunggal Tbk. 382 388 380 380 -2 1,097,300 420,215,600 270 74.603 380 T/J 227,700 378 B 176,600 257 GLOB Global Teleshop Tbk. 197 197 184 184 -13 16,900 3,118,000 8 16.000 184 T/J 24,300 0 B 0 258 GLVA Galva Technologies Tbk. 326 328 310 326 0 229,400 73,962,400 51 144.248 326 T/J 4,600 314 B 300 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 83 -1 2,250,600 187,332,000 193 20.750 84 J 798,100 83 T/B 45,800 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 185 197 187 195 10 11,400 2,220,600 13 115.385 195 T/J 10,700 187 B 1,600 262 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 1,310 1,295 1,300 0 226,400 294,827,000 182 101.167 1,300 T/J 14,600 1,295 B 500 264 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 603,700 30,596,600 32 21.999 51 T/J 5,000 50 B 4,619,000 265 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 86 77 83 3 700 56,900 4 72.174 80 J 100 78 B 100 268 GWSA Greenwood Sejahtera Tbk. 99 101 95 96 -3 76,600 7,373,000 16 38.400 99 J 47,600 96 T/B 30,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 6,000 300,000 3 26.579 50 T/J 12,648,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,409,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 131 J 100 130 B 4,500 272 HDIT Hensel Davest Indonesia Tbk. 545 595 510 515 -30 20,600 10,678,500 17 98.095 515 T/J 47,200 510 B 1,900 273 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 3,000 2,970 2,970 -30 514,300 1,533,901,000 217 80.270 3,000 J 117,000 2,970 T/B 96,600 275 HELI Jaya Trishindo Tbk. 264 280 246 246 -18 81,600 20,339,200 14 223.636 248 J 19,500 246 T/B 5,700 276 HERO Hero Supermarket Tbk. 875 900 850 885 10 13,500 11,915,000 24 1,847.291 880 J 2,000 860 B 1,800 277 HEXA Hexindo Adiperkasa Tbk. 3,270 3,270 3,220 3,250 -20 6,300 20,409,000 18 994.918 3,250 T/J 1,800 3,230 B 2,500 278 HITS Humpuss Intermoda Transportasi Tbk. 625 625 615 620 -5 1,800 1,120,500 6 953.846 620 T/J 14,600 0 B 0 279 HKMU HK Metals Utama Tbk. 81 82 79 80 -1 23,696,300 1,902,760,400 739 34.783 81 J 2,734,600 80 T/B 3,464,600 280 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,774,400 75,685,896,000 8,182 8,186.901 1,645 J 29,400 1,640 T/B 312,000 281 HOKI Buyung Poetra Sembada Tbk. 655 675 650 675 20 7,915,000 5,218,242,500 788 217.742 675 T/J 1,104,100 665 B 8,500 282 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 50,800 2,540,000 7 27.027 50 T/J 651,800 0 B 0 284 HRME Menteng Heritage Realty Tbk. 84 85 79 83 -1 79,260,700 6,584,364,900 1,386 79.048 83 T/J 965,700 81 B 200 285 HRTA Hartadinata Abadi Tbk. 220 236 208 228 8 951,000 214,746,600 256 76.000 230 J 6,000 228 T/B 12,300 286 HRUM Harum Energy Tbk. 1,180 1,195 1,180 1,185 5 163,900 194,207,500 68 22.788 1,185 T/J 56,500 1,180 B 22,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 61,178,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 3,300 990,000 1 21.209 0 J 0 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,500 9,400 9,500 75 6,629,600 62,743,707,500 3,758 352.178 9,500 T/J 6,291,200 9,475 B 128,400 291 ICON Island Concepts Indonesia Tbk. 61 65 58 60 -1 29,100 1,737,300 21 115.172 60 T/J 20,700 58 B 5,000 292 IDPR Indonesia Pondasi Raya Tbk. 158 158 155 156 -2 58,600 9,151,100 31 12.188 161 J 10,000 156 T/B 2,400 293 IFII Indonesia Fibreboard Industry Tbk. 135 146 126 137 2 2,172,700 302,920,500 421 130.476 137 T/J 4,100 136 B 83,500 294 IFSH Ifishdeco Tbk. 420 450 392 400 -20 10,300 4,224,400 33 90.909 400 T/J 4,700 392 B 300 295 IGAR Champion Pacific Indonesia Tbk. 266 270 260 264 -2 96,300 25,405,800 47 172.549 264 T/J 2,400 262 B 3,000 296 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 0 200 10,000 1 14.286 50 T/J 2,736,900 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 478 490 468 468 -10 4,839,000 2,311,753,200 786 390.000 468 T/J 10,100 466 B 265,100 299 IKBI Sumi Indo Kabel Tbk. 236 238 220 220 -16 60,600 13,459,800 39 19.951 224 J 2,000 220 T/B 11,800 300 IMAS Indomobil Sukses Internasional Tbk. 635 650 630 635 0 2,615,500 1,660,486,000 408 85.249 635 T/J 96,900 630 B 181,200 301 IMJS Indomobil Multi Jasa Tbk. 252 256 242 246 -6 1,195,900 294,592,800 146 49.200 246 T/J 98,100 244 B 177,800 302 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,250 1,260 0 678,900 854,305,500 83 331.579 1,260 T/J 11,200 1,250 B 100 303 INAF Indofarma Tbk. 1,000 1,015 995 995 -5 647,400 647,184,500 228 398.000 1,000 J 14,900 995 T/B 199,100 304 INAI Indal Aluminium Industry Tbk. 336 340 336 340 4 3,200 1,086,000 6 124.132 340 T/J 3,800 330 B 400 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 300 15,000 3 40.650 50 T/J 2,249,000 0 B 0 306 INCI Intanwijaya Internasional Tbk 510 510 488 510 0 22,100 10,928,000 15 55.160 510 T/J 77,700 505 B 100 307 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,650 6,400 6,575 -50 6,934,800 45,513,972,500 4,198 1,125.490 6,575 T/J 10,100 6,550 B 106,800 309 INDO Royalindo Investa Wijaya Tbk. 109 118 102 113 4 730,900 85,236,100 47 102.727 113 T/J 1,000 110 B 14,200 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,310 2,200 2,310 60 216,100 486,280,000 32 311.115 2,310 T/J 9,000 2,250 B 197,500 311 INDS Indospring Tbk. 2,350 2,340 2,220 2,310 -40 1,700 3,837,000 6 216.562 2,310 T/J 2,300 2,220 B 100 312 INDX Tanah Laut Tbk 51 50 50 50 -1 4,000 200,000 4 4.000 50 T/J 1,394,700 0 B 0 313 INDY Indika Energy Tbk. 700 730 695 715 15 23,149,100 16,485,793,500 2,084 24.237 720 J 502,300 715 T/B 282,800 314 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 6,325 6,675 375 9,943,400 65,311,147,500 4,484 343.953 6,700 J 318,000 6,675 T/B 4,518,100 315 INOV Inocycle Technology Group Tbk. 268 288 260 260 -8 50,700 13,389,200 28 104.000 260 T/J 27,100 258 B 2,200 316 INPC Bank Artha Graha Internasional Tbk. 50 52 51 51 1 314,200 16,045,100 39 0.291 52 J 519,500 51 T/B 203,400 317 INPP Indonesian Paradise Property Tbk. 695 705 660 700 5 48,600 33,758,500 24 666.667 700 T/J 900 695 B 10,400 318 INPS Indah Prakasa Sentosa Tbk. 1,760 1,720 1,640 1,720 -40 10,100 17,103,500 19 623.188 1,720 T/J 500 0 B 0 319 INRU Toba Pulp Lestari Tbk. 830 850 780 850 20 1,600 1,325,000 4 8.629 845 J 4,000 780 B 200 320 INTA Intraco Penta Tbk. 280 0 0 280 0 0 0 0 197.376 280 J 22,000 266 B 13,800 321 INTD Inter Delta Tbk 154 152 152 152 -2 2,900 440,800 3 46.812 159 J 500 150 B 2,900 322 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,000 11,700 11,700 -250 3,854,800 45,462,070,000 2,832 468.000 11,725 J 10,000 11,700 T/B 93,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 432 434 0 1,859,500 807,444,400 403 26.463 436 J 311,100 434 T/B 300 324 IPCM Jasa Armada Indonesia Tbk. 202 204 199 200 -2 119,500 23,923,800 17 52.632 200 T/J 8,200 199 B 57,000 325 IPOL Indopoly Swakarsa Industry Tbk. 74 75 72 73 -1 1,838,800 136,563,800 1,022 34.762 73 T/J 22,000 72 B 118,300 326 IPTV MNC Vision Networks Tbk. 364 364 356 362 -2 23,785,400 8,569,780,800 19,542 150.833 362 T/J 293,500 360 B 303,300 327 IRRA Itama Ranoraya Tbk. 580 590 575 585 5 3,869,400 2,238,067,500 707 156.417 585 T/J 1,600 580 B 34,000 328 ISAT Indosat Tbk. 2,500 2,630 2,470 2,560 60 11,746,900 29,936,863,000 4,106 182.857 2,560 T/J 178,900 2,550 B 150,300 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 125 1 880,000 109,932,700 106 42.373 125 T/J 111,000 124 B 47,000 330 ITIC Indonesian Tobacco Tbk. 1,280 1,425 1,225 1,235 -45 1,877,100 2,472,520,000 1,740 561.364 1,235 T/J 28,200 1,230 B 3,300 331 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. 7,425 7,600 7,400 7,425 0 2,514,900 18,733,152,500 2,104 53.036 7,425 T/J 108,800 7,400 B 177,600 333 JAST Jasnita Telekomindo Tbk. 98 99 92 95 -3 81,124,100 7,693,134,000 2,371 38.618 96 J 2,286,600 95 T/B 6,800 334 JAWA Jaya Agra Wattie Tbk. 70 69 69 69 -1 4,900 338,100 3 13.800 70 J 200,200 69 T/B 1,600 335 JAYA Armada Berjaya Trans Tbk. 86 87 80 84 -2 1,320,000 112,071,200 185 29.167 85 J 25,100 84 T/B 10,900 336 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 9,400 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,186,000 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 595 590 590 590 -5 100 59,000 1 334.676 590 T/J 1,500 555 B 100,000 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 0 0 400 0 0 0 0 331.079 372 J 12,500 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. 193 194 182 194 1 7,700 1,406,100 9 138.571 194 T/J 1,000 192 B 100 342 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 343 JRPT Jaya Real Property Tbk. 438 442 436 438 0 2,547,100 1,113,568,000 429 421.154 440 J 205,000 438 T/B 19,700 344 JSKY Sky Energy Indonesia Tbk. 84 86 79 80 -4 12,150,900 983,064,000 931 40.000 81 J 532,900 80 T/B 9,700 345 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 4,380 4,390 -70 10,617,800 46,782,625,000 2,333 258.875 4,390 T/J 12,000 4,380 B 160,600 346 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. 775 780 765 765 -10 943,400 731,031,500 28 1,700.000 775 J 1,300 765 T/B 11,800 348 KAEF Kimia Farma Tbk. 1,125 1,135 1,125 1,130 5 1,133,100 1,279,299,000 420 1,130.000 1,130 T/J 114,500 1,125 B 288,700 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 1,000 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 73,800 3,690,000 13 33.333 50 T/J 1,127,500 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 398 408 390 392 -6 38,027,800 15,164,976,200 4,909 392.000 392 T/J 35,500 390 B 462,600 352 KBLI KMI Wire & Cable Tbk. 394 470 390 470 76 4,231,400 1,867,943,600 219 57.109 470 T/J 7,526,800 398 B 200 353 KBLM Kabelindo Murni Tbk. 228 228 224 224 -4 696,800 158,027,800 94 7.467 226 J 167,000 224 T/B 12,200 354 KBLV First Media Tbk. 420 410 410 410 -10 400 164,000 2 109.060 408 J 1,400 406 B 300 355 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. 935 945 880 935 0 9,700 8,862,000 24 233.750 920 J 100 870 B 100 357 KEEN Kencana Energi Lestari Tbk. 330 330 322 330 0 1,950,300 639,621,800 74 83.333 330 T/J 596,400 324 B 75,000 358 KEJU Mulia Boga Raya Tbk. 925 925 900 925 0 89,400 81,974,500 63 123.333 925 T/J 40,100 915 B 19,400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 727,000 0 B 0 360 KICI Kedaung Indah Can Tbk 206 206 200 206 0 8,400 1,718,600 4 43.735 206 T/J 300 200 B 1,600 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 142 -2 278,800 39,717,600 119 4.927 143 J 117,400 142 T/B 23,000 362 KINO Kino Indonesia Tbk. 3,530 3,540 3,380 3,520 -10 1,082,100 3,737,440,000 444 92.632 3,520 T/J 73,400 3,390 B 15,300 363 KIOS Kioson Komersial Indonesia Tbk. 214 212 210 210 -4 200 42,200 2 70.000 210 T/J 2,000 208 B 500 364 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. 199 212 199 199 0 2,600 521,300 7 698.246 199 T/J 700 188 B 12,100 366 KLBF Kalbe Farma Tbk. 1,530 1,545 1,495 1,515 -15 25,055,700 38,010,739,000 6,135 14,776.163 1,515 T/J 708,100 1,510 B 212,100 367 KMTR Kirana Megatara Tbk. 238 238 238 238 0 9,200 2,189,600 2 51.965 270 J 300 238 T/B 10,800 368 KOBX Kobexindo Tractors Tbk. 90 91 89 90 0 92,700 8,357,100 32 22.500 91 J 5,700 90 T/B 32,800 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 87,400 98 B 36,800 370 KONI Perdana Bangun Pusaka Tbk 484 456 456 456 -28 100 45,600 1 96.000 484 J 200 460 B 500 371 KOPI Mitra Energi Persada Tbk. 505 505 498 498 -7 24,600 12,368,800 7 126.076 500 J 2,200 498 T/B 59,500 372 KOTA DMS Propertindo Tbk. 640 645 630 635 -5 7,853,600 5,010,378,500 382 317.500 635 T/J 5,000 630 B 349,000 373 KPAL Steadfast Marine Tbk. 70 71 66 67 -3 3,273,600 220,353,400 252 58.261 68 J 257,500 67 T/B 108,600 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 4,000 200,000 1 29.762 50 T/J 414,000 0 B 0 375 KPIG MNC Land Tbk. 110 112 110 111 1 13,514,300 1,499,826,100 24,056 238.848 111 T/J 1,422,200 110 B 659,000 376 KRAH Grand Kartech Tbk. 470 438 438 438 -32 100 43,800 1 159.273 500 J 400 440 B 2,500 377 KRAS Krakatau Steel (Persero) Tbk. 280 286 278 278 -2 13,381,600 3,744,927,400 1,610 34.562 280 J 1,025,400 278 T/B 1,009,700 378 KREN Kresna Graha Investama Tbk. 138 148 135 137 -1 114,037,100 16,116,447,400 6,665 1,425.302 138 J 651,400 137 T/B 244,300 379 LAND Trimitra Propertindo Tbk. 228 248 214 214 -14 55,900 12,950,200 21 54.872 214 T/J 31,000 0 B 0 380 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. 368 366 366 366 -2 10,900 3,989,400 5 175.962 366 T/J 38,100 344 B 300 383 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 26,170,700 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 6,750 6,750 6,750 -500 2,100 14,175,000 10 111.570 6,750 T/J 2,000 0 B 0 385 LINK Link Net Tbk. 2,270 2,300 2,180 2,190 -80 2,599,100 5,766,514,000 1,344 136.875 2,200 J 22,600 2,190 T/B 75,500 386 LION Lion Metal Works Tbk. 450 450 434 446 -4 14,100 6,267,000 12 279.328 444 J 1,500 0 B 0 387 LMAS Limas Indonesia Makmur Tbk 58 58 54 54 -4 6,258,200 339,815,400 494 16.972 54 T/J 1,407,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 80 80 77 79 -1 5,800 452,300 5 11.528 80 J 2,300 77 B 2,900 389 LMSH Lionmesh Prima Tbk. 300 300 300 300 0 100 30,000 1 41.667 300 T/J 5,300 284 B 300 390 LPCK Lippo Cikarang Tbk 870 890 845 845 -25 967,400 835,274,500 351 95.271 845 T/J 1,200 840 B 20,600 391 LPGI Lippo General Insurance Tbk. 3,800 3,750 3,750 3,750 -50 8,800 33,000,000 2 168.539 3,750 T/J 41,200 3,540 B 100 392 LPIN Multi Prima Sejahtera Tbk 224 254 222 254 30 12,100 2,694,800 6 115.860 252 J 238,500 240 B 400 393 LPKR Lippo Karawaci Tbk. 167 169 163 163 -4 5,994,800 985,597,500 570 52.635 164 J 270,500 163 T/B 444,700 394 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. 1,485 1,505 1,410 1,410 -75 25,981,200 37,279,161,500 7,823 31.950 1,415 J 27,400 1,410 T/B 2,459,700 396 LPPS Lippo Securities Tbk. 73 75 74 74 1 600 44,500 3 5.026 75 J 38,800 73 B 10,100 397 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 139 -1 7,800 1,035,700 10 15.444 139 T/J 4,800 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 890 920 870 870 -20 43,508,600 39,015,650,500 4,523 224.516 875 J 255,400 870 T/B 421,100 399 LTLS Lautan Luas Tbk. 440 442 436 440 0 45,100 19,828,800 36 155.538 442 J 35,600 440 T/B 63,300 400 LUCK Sentral Mitra Informatika Tbk. 306 312 304 310 4 528,200 161,712,400 264 108.392 310 T/J 5,000 308 B 11,100 401 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 45,454,000 0 B 0 403 MAIN Malindo Feedmill Tbk. 635 645 605 610 -25 16,091,100 9,938,206,500 1,982 346.591 610 T/J 120,500 605 B 1,865,700 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,000 500,000 2 6.835 50 T/J 371,852,300 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. 2,520 2,610 2,530 2,590 70 2,434,600 6,298,917,000 999 123.333 2,590 T/J 265,000 2,580 B 12,000 407 MAPB MAP Boga Adiperkasa Tbk. 1,475 1,500 1,475 1,500 25 3,200 4,772,500 5 89.286 1,500 T/J 2,900 1,475 B 600 408 MAPI Mitra Adiperkasa Tbk. 720 730 705 725 5 44,526,300 31,961,250,000 5,341 1,163.444 730 J 642,900 725 T/B 2,105,600 409 MARI Mahaka Radio Integra Tbk. 60 60 56 56 -4 12,732,200 716,161,000 722 74.667 56 T/J 3,571,600 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 700 720 665 665 -35 14,186,100 9,832,067,000 1,603 1,330.000 665 T/J 257,700 660 B 273,400 411 MASA Multistrada Arah Sarana Tbk. 575 575 535 535 -40 266,400 144,920,500 15 380.404 575 J 2,200 535 T/B 28,800 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,050 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,645 1,685 1,640 1,650 5 67,700 112,234,000 104 126.923 1,660 J 2,500 1,650 T/B 600 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 350 336 342 6 837,700 289,400,000 190 21.375 344 J 39,100 342 T/B 84,400 415 MBTO Martina Berto Tbk. 68 69 67 68 0 1,153,600 77,835,300 43 9.189 68 T/J 506,500 67 B 163,100 416 MCAS M Cash Integrasi Tbk. 1,795 1,825 1,750 1,800 5 1,807,700 3,234,173,000 551 129.964 1,800 T/J 28,500 1,795 B 123,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 141 152 142 145 4 40,637,700 5,974,818,600 1,370 130.054 145 T/J 91,100 144 B 4,543,600 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,786,000 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,370 1,390 1,360 1,375 5 48,892,100 67,406,084,000 2,652 358.547 1,375 T/J 163,500 1,370 B 165,000 420 MDKI Emdeki Utama Tbk. 141 143 133 136 -5 204,300 27,988,800 60 31.826 138 J 6,900 136 T/B 4,000 421 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 82,715,600 0 B 0 423 MEDC Medco Energi Internasional Tbk. 464 484 464 470 6 88,082,200 41,914,120,000 5,190 827.800 470 T/J 1,486,000 468 B 1,548,200 424 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 500 3,175,000 3 4,628.685 6,325 J 100 6,200 B 17,000 425 MERK Merck Tbk. 2,810 2,900 2,820 2,860 50 62,600 179,978,000 119 7,540.802 2,870 J 3,000 2,860 T/B 4,700 426 META Nusantara Infrastructure Tbk. 108 111 107 107 -1 143,900 15,510,500 24 32.417 108 J 4,800 107 T/B 164,800 427 MFIN Mandala Multifinance Tbk. 910 925 850 890 -20 184,800 165,699,000 59 912.821 890 T/J 171,800 850 B 4,300 428 MFMI Multifiling Mitra Indonesia Tbk. 505 520 500 500 -5 1,500 763,000 10 250.000 515 J 4,400 500 T/B 52,500 429 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. 680 685 670 670 -10 2,686,900 1,832,711,500 242 297.778 680 J 188,500 670 T/B 105,300 431 MICE Multi Indocitra Tbk. 316 318 310 318 2 9,000 2,813,600 15 64.898 318 T/J 5,000 302 B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,410 1,410 1,405 1,405 -5 500,100 702,641,000 3 510.909 1,450 J 200,200 1,405 T/B 200,200 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,350 2,380 -20 16,828,800 40,071,556,000 2,324 140.125 2,380 T/J 37,700 2,360 B 78,700 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 500 25,000 1 238.095 50 T/J 2,571,800 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,558,600 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 0 0 50 0 0 0 0 125.000 50 J 10,576,100 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 3,000 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,975 9,975 -25 13,600 135,870,000 26 63,535.032 10,000 J 5,000 9,975 T/B 1,800 440 MLIA Mulia Industrindo Tbk 565 575 545 550 -15 5,619,200 3,150,789,500 271 91.858 555 J 20,100 545 B 26,000 441 MLPL Multipolar Tbk. 53 53 51 52 -1 3,939,800 206,078,000 151 5.964 52 T/J 106,800 51 B 2,726,200 442 MLPT Multipolar Technology Tbk. 595 595 575 585 -10 425,000 247,338,500 154 121.875 585 T/J 32,400 580 B 2,800 443 MMLP Mega Manunggal Property Tbk. 188 191 188 190 2 319,300 60,518,800 52 32.479 190 T/J 2,100 188 B 10,900 444 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 0 B 0 446 MPMX Mitra Pinasthika Mustika Tbk. 496 496 484 484 -12 1,934,400 941,732,800 543 32.267 486 J 400 484 T/B 66,200 447 MPOW Megapower Makmur Tbk. 54 55 53 54 0 37,200 2,005,700 11 27.000 55 J 116,300 54 T/B 100 448 MPPA Matahari Putra Prima Tbk. 113 115 110 111 -2 1,008,900 112,425,600 335 46.668 111 T/J 5,000 110 B 636,400 449 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 860 J 2,400 0 B 0 450 MRAT Mustika Ratu Tbk. 135 135 130 131 -4 18,300 2,379,600 4 20.154 135 J 34,300 131 T/B 1,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 5,450 5,400 5,450 -350 200 1,085,000 2 494.339 5,450 T/J 1,800 0 B 0 452 MSIN MNC Studios International Tbk. 274 274 260 262 -12 1,598,900 424,288,400 434 52.400 264 J 15,000 262 T/B 83,000 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 52,400 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,410 1,400 1,345 1,395 -15 2,239,800 3,122,637,000 437 2,511.342 1,395 T/J 27,000 1,390 B 1,100 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 83,842,900 0 B 0 456 MTLA Metropolitan Land Tbk. 364 388 340 388 24 14,000 4,869,600 5 163.127 388 T/J 400 348 B 10,000 457 MTPS Meta Epsi Tbk. 135 140 131 136 1 77,700 10,339,500 18 42.500 136 T/J 97,800 132 B 20,000 458 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. 218 216 204 204 -14 1,200 250,800 3 52.274 204 T/J 20,500 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 3,100 155,500 9 50.000 50 T/J 39,500 0 B 0 461 MYOH Samindo Resources Tbk. 1,035 1,025 1,015 1,025 -10 63,900 65,427,000 38 122.086 1,025 T/J 147,900 1,015 B 600 462 MYOR Mayora Indah Tbk. 2,250 2,250 2,210 2,240 -10 1,422,200 3,171,884,000 1,084 11,205.603 2,240 T/J 15,000 2,230 B 105,000 463 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. 52 54 52 52 0 25,300 1,316,000 9 7.816 52 T/J 88,700 50 B 21,200 466 NASA Ayana Land International Tbk. 147 148 137 140 -7 64,700 8,938,500 29 135.922 140 T/J 5,700 137 B 100 467 NATO Nusantara Properti Internasional Tbk. 298 324 292 310 12 2,688,700 828,836,800 860 300.971 310 T/J 416,500 308 B 25,900 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 133 128 133 2 7,500 969,300 6 79.167 132 J 6,600 130 B 100 469 NFCX NFC Indonesia Tbk. 1,710 1,700 1,630 1,630 -80 53,600 88,902,000 27 88.108 1,700 J 400 1,630 T/B 17,300 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 324 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 496 510 492 492 -4 1,590,600 793,621,200 312 151.385 494 J 5,900 492 T/B 292,800 472 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. 140 0 0 140 0 0 0 0 133.333 140 J 20,000 132 B 5,000 474 NISP Bank OCBC NISP Tbk. 740 750 740 740 0 38,700 28,817,500 12 896.709 745 J 177,700 740 T/B 32,800 475 NOBU Bank Nationalnobu Tbk. 780 775 730 775 -5 800 588,500 4 206.667 775 T/J 1,400 730 B 2,400 476 NRCA Nusa Raya Cipta Tbk. 350 350 346 348 -2 710,000 247,111,000 56 40.941 350 J 554,800 348 T/B 28,000 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 89,462,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 214 200 200 200 -14 23,700 4,740,000 17 90.909 200 T/J 27,500 0 B 0 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 1,800 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 194 J 500 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 82 84 78 80 -2 2,697,900 221,548,600 127 200.155 81 J 7,300 80 T/B 408,900 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 115 116 113 114 -1 2,883,100 331,230,200 313 84.444 115 J 277,700 114 T/B 206,400 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,761,000 0 B 0 485 PALM Provident Agro Tbk. 200 188 188 188 -12 900 169,200 5 51.384 206 J 14,800 191 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 84 86 82 83 -1 3,017,900 254,467,500 506 83.000 83 T/J 29,900 82 B 651,900 487 PANI Pratama Abadi Nusa Industri Tbk. 64 74 60 60 -4 80,500 4,846,200 34 55.556 60 T/J 33,700 0 B 0 488 PANR Panorama Sentrawisata Tbk. 89 93 89 90 1 1,598,200 144,355,000 195 53.999 90 T/J 4,300 89 B 32,000 489 PANS Panin Sekuritas Tbk. 1,110 1,130 1,045 1,065 -45 9,343,500 10,001,070,500 2,205 774.545 1,065 T/J 804,700 1,060 B 39,900 490 PBID Panca Budi Idaman Tbk. 860 865 855 860 0 76,300 65,673,500 30 101.176 860 T/J 77,400 855 B 9,500 491 PBRX Pan Brothers Tbk. 280 278 266 276 -4 26,300 7,191,800 29 488.496 278 J 55,600 276 T/B 28,000 492 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 700 494 PDES Destinasi Tirta Nusantara Tbk 490 500 500 500 10 100 50,000 1 250.000 456 J 1,100 0 B 0 495 PEGE Panca Global Kapital Tbk. 110 112 106 111 1 700 76,700 7 239.813 112 J 67,100 106 B 7,100 496 PEHA Phapros Tbk. 1,230 1,230 1,145 1,145 -85 208,800 240,004,000 89 95.576 1,145 T/J 121,300 0 B 0 497 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 498 PGJO Tourindo Guide Indonesia Tbk. 72 79 74 74 2 20,000 1,498,500 9 92.500 75 J 10,000 74 T/B 6,700 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 230 J 70,000 214 B 1,500 500 PGUN Pradiksi Gunatama Tbk. 115 155 155 155 40 6,300 976,500 6 134.783 0 J 0 155 T/B 46,685,000 501 PICO Pelangi Indah Canindo Tbk 228 234 214 214 -14 1,140,500 245,967,400 223 32.923 214 T/J 362,400 0 B 0 502 PJAA Pembangunan Jaya Ancol Tbk. 530 535 525 530 0 393,400 207,595,500 21 103.415 530 T/J 4,500 525 B 44,900 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 129,300 6,465,000 13 12.500 50 T/J 747,700 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,520 2,520 2,500 2,500 -20 400 1,002,000 3 1,037.387 2,500 T/J 11,200 2,450 B 400 506 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 8,200 1,025,000 6 100.000 126 J 500 125 T/B 392,800 507 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 3,738,600 2,946,823,000 253 1,298.701 785 J 100,000 780 T/B 593,300 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 104,300 5,215,000 10 50.000 50 T/J 8,188,200 0 B 0 509 PNIN Paninvest Tbk. 745 750 740 740 -5 236,700 175,795,500 38 786.899 740 T/J 405,100 735 B 32,500 510 PNLF Panin Financial Tbk. 183 185 181 181 -2 9,382,500 1,712,855,800 415 195.633 182 J 115,000 181 T/B 236,900 511 PNSE Pudjiadi & Sons Tbk. 515 0 0 515 0 0 0 0 257.325 565 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 56 57 53 54 -2 38,300 2,081,200 22 40.000 54 T/J 14,200 53 B 134,800 513 POLI Pollux Investasi Internasional Tbk. 1,170 0 0 1,170 0 0 0 0 71.560 1,155 J 900 1,090 B 300 514 POLL Pollux Properti Indonesia Tbk. 5,450 5,650 5,275 5,500 50 37,000 199,172,500 158 894.309 5,500 T/J 3,000 5,350 B 400 515 POLU Golden Flower Tbk. 850 805 800 805 -45 200 160,500 2 279.514 980 J 100 810 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,600 430,000 7 0.429 50 T/J 828,400 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 540 0 0 540 0 0 0 0 100.935 540 J 1,400 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,800 90,000 5 33.333 50 T/J 17,533,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 605 615 600 605 0 4,320,700 2,614,694,000 362 40.333 605 T/J 1,049,000 600 B 880,400 521 PPRE PP Presisi Tbk. 199 202 195 197 -2 13,907,100 2,743,156,100 3,056 45.814 198 J 30,500 197 T/B 114,000 522 PPRO PP Properti Tbk. 50 50 50 50 0 3,432,300 171,615,000 195 108.108 50 T/J 55,405,000 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 127 120 119 119 -8 191,200 22,766,800 34 66.993 119 T/J 6,100 0 B 0 524 PRDA Prodia Widyahusada Tbk. 3,260 3,260 3,220 3,260 0 13,100 42,701,000 9 50.154 3,250 J 2,000 3,220 B 100 525 PRIM Royal Prima Tbk. 320 320 298 298 -22 26,400 8,104,600 12 59.600 298 T/J 483,500 0 B 0 526 PSAB J Resources Asia Pasifik Tbk. 178 180 177 178 0 4,035,800 720,274,400 358 577.491 179 J 725,000 178 T/B 959,400 527 PSDN Prasidha Aneka Niaga Tbk 119 114 114 114 -5 100 11,400 1 11.400 122 J 200 115 B 5,100 528 PSGO Palma Serasih Tbk. 104 108 100 103 -1 339,700 34,680,600 52 98.095 102 J 2,500 101 B 769,200 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 34,070,200 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 165 167 161 163 -2 1,042,400 168,274,900 38 120.741 166 J 2,400 163 T/B 2,000 531 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 532 PTIS Indo Straits Tbk. 180 189 178 178 -2 2,100 375,100 3 18.737 182 J 1,900 175 B 300 533 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 534 PTPW Pratama Widya Tbk. 1,075 1,090 1,070 1,075 0 1,721,300 1,858,522,500 224 165.385 1,080 J 51,800 1,070 B 45,300 535 PTRO Petrosea Tbk. 1,355 1,380 1,360 1,375 20 528,500 724,252,000 183 1,100.000 1,375 T/J 52,200 1,370 B 19,100 536 PTSN Sat Nusapersada Tbk 190 191 187 187 -3 697,100 131,142,200 168 96.724 188 J 22,500 187 T/B 122,400 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 240 292 242 242 2 2,200 557,600 11 30.184 276 J 400 242 T/B 200 539 PURA Putra Rajawali Kencana Tbk. 98 114 96 114 16 145,990,400 14,978,085,600 34,192 108.571 115 J 257,300 114 T/B 5,875,100 540 PURE Trinitan Metals and Minerals Tbk. 113 116 109 110 -3 4,093,000 453,329,500 406 36.667 110 T/J 157,200 109 B 299,900 541 PWON Pakuwon Jati Tbk. 414 420 412 412 -2 80,952,000 33,603,283,400 6,174 1,588.342 414 J 1,398,500 412 T/B 951,500 542 PYFA Pyridam Farma Tbk 615 650 615 630 15 151,500 95,674,000 66 617.405 635 J 10,000 630 T/B 25,300 543 PZZA Sarimelati Kencana Tbk. 715 725 665 670 -45 13,604,400 9,214,653,000 2,395 60.909 675 J 3,500 670 T/B 1,735,300 544 RAJA Rukun Raharja Tbk. 112 113 111 111 -1 2,268,100 252,893,700 247 381.286 112 J 488,500 111 T/B 261,300 545 RALS Ramayana Lestari Sentosa Tbk. 590 595 570 575 -15 10,053,500 5,790,201,000 1,769 359.375 575 T/J 734,200 570 B 1,855,100 546 RANC Supra Boga Lestari Tbk. 418 470 408 428 10 490,700 205,694,600 120 85.600 430 J 429,700 428 T/B 5,000,000 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,923,100 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 1,700 4,950 B 10,200 549 REAL Repower Asia Indonesia Tbk. 57 58 54 54 -3 74,840,500 4,115,363,400 1,157 54.000 54 T/J 6,098,400 0 B 0 550 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,100 0 B 0 551 RICY Ricky Putra Globalindo Tbk 95 96 96 96 1 500 48,000 3 15.247 96 T/J 8,300 94 B 500 552 RIGS Rig Tenders Indonesia Tbk. 206 228 206 208 2 41,200 8,925,800 22 85.228 208 T/J 16,100 206 B 200 553 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 554 RISE Jaya Sukses Makmur Sentosa Tbk. 470 472 466 472 2 377,900 177,669,600 167 289.571 472 T/J 20,100 470 B 2,500 555 RMBA Bentoel Internasional Investama Tbk. 238 238 224 226 -12 11,800 2,645,000 6 1,768.388 236 J 3,300 224 B 24,900 556 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,900 7,545,000 7 79.834 51 J 119,400 50 T/B 63,700 557 RONY Aesler Grup Internasional Tbk. 184 184 184 184 0 500 92,000 1 184.000 184 T/J 57,700 173 B 500 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,200 1,185 1,195 0 227,000 271,228,500 87 468.627 1,200 J 9,800 1,190 B 43,100 559 RUIS Radiant Utama Interinsco Tbk. 170 165 165 165 -5 4,000 660,000 2 66.000 172 J 100 165 T/B 6,000 560 SAFE Steady Safe Tbk 182 185 182 185 3 286,600 52,543,500 40 18.625 187 J 500 185 T/B 102,000 561 SAME Sarana Meditama Metropolitan Tbk. 78 80 75 76 -2 6,928,500 535,013,800 330 95.000 77 J 142,900 76 T/B 4,200 562 SAMF Saraswanti Anugerah Makmur Tbk. 386 382 366 370 -16 32,500 12,036,200 35 308.333 370 T/J 4,600 366 B 21,300 563 SAPX Satria Antaran Prima Tbk. 1,850 1,875 1,800 1,875 25 10,100 18,742,500 6 750.000 1,875 T/J 2,200 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,600,100 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 106 101 102 -3 11,249,800 1,157,857,300 663 97.143 102 T/J 162,400 101 B 96,700 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 1,200 11,120,000 11 6,000.000 9,325 J 2,200 9,150 B 100 567 SCMA Surya Citra Media Tbk. 1,250 1,300 1,215 1,245 -5 34,102,500 42,275,301,000 1,947 563.213 1,245 T/J 54,200 1,240 B 404,700 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 569 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 21,100 1,055,000 3 27.536 50 T/J 3,357,000 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 114 118 111 116 2 2,111,200 242,857,500 281 77.432 116 T/J 22,000 115 B 200,000 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 780 760 760 0 7,000 5,387,500 9 850.064 760 T/J 1,300 750 B 2,000 572 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 2,100 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 261,000 521,851,500 37 85.470 2,000 T/J 823,300 1,985 B 1,900 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 580 600 0 495,200 292,908,000 110 428.571 600 T/J 127,500 595 B 51,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,180 1,230 0 2,285,000 2,808,427,500 1,582 212.069 1,235 J 5,008,200 1,230 T/B 249,900 577 SILO Siloam International Hospitals Tbk. 5,175 5,225 5,075 5,100 -75 245,400 1,257,510,000 210 57.923 5,125 J 27,200 5,100 T/B 2,700 578 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 579 SIMP Salim Ivomas Pratama Tbk. 274 278 266 268 -6 10,359,400 2,814,435,600 1,078 24.364 270 J 27,300 268 T/B 601,800 580 SINI Singaraja Putra Tbk. 540 590 540 540 0 6,100 3,337,000 9 500.000 545 J 12,300 540 T/B 18,900 581 SIPD Sierad Produce Tbk. 1,100 0 0 1,100 0 0 0 0 1.222 1,100 J 500 1,025 B 100 582 SKBM Sekar Bumi Tbk. 300 0 0 300 0 0 0 0 260.870 340 J 3,000 290 B 2,500 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 584 SKRN Superkrane Mitra Utama Tbk. 550 600 535 560 10 269,200 157,412,000 134 80.000 585 J 10,000 560 T/B 108,000 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 586 SLIS Gaya Abadi Sempurna Tbk. 5,225 5,300 5,075 5,250 25 292,900 1,525,062,500 68 4,565.217 5,300 J 400 5,100 B 100 587 SMAR Smart Tbk. 2,980 2,980 2,980 2,980 0 3,500 10,430,000 5 984.603 3,140 J 200 2,900 B 2,000 588 SMBR Semen Baturaja (Persero) Tbk. 312 316 308 310 -2 3,899,700 1,208,587,400 640 55.357 310 T/J 241,700 308 B 563,000 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,060 1,030 1,035 5 102,400 106,357,000 61 1,250.000 1,040 J 7,100 1,035 T/B 7,300 590 SMDM Suryamas Dutamakmur Tbk. 94 94 88 90 -4 700 62,400 3 11.403 99 J 500 91 B 5,500 591 SMDR Samudera Indonesia Tbk. 224 226 218 220 -4 967,600 213,618,400 178 882.896 222 J 111,200 220 T/B 107,300 592 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,150 9,550 9,675 -275 5,695,800 55,480,367,500 2,438 3,366.623 9,700 J 1,600 9,675 T/B 19,100 593 SMKL Satyamitra Kemas Lestari Tbk. 173 184 162 162 -11 19,100 3,287,100 23 83.938 170 J 1,900 162 T/B 4,900 594 SMMA Sinarmas Multiartha Tbk. 15,325 16,200 15,300 15,300 -25 3,400 53,015,000 16 1,140.540 15,300 T/J 400 14,625 B 100 595 SMMT Golden Eagle Energy Tbk. 72 76 70 70 -2 31,500 2,206,000 11 163.766 70 T/J 56,900 69 B 21,300 596 SMRA Summarecon Agung Tbk. 610 620 595 595 -15 31,757,600 19,098,226,000 1,923 977.654 600 J 4,935,900 595 T/B 6,178,700 597 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 598 SMSM Selamat Sempurna Tbk. 1,065 1,145 1,060 1,140 75 8,421,600 9,290,584,000 2,940 3,044.953 1,140 T/J 129,900 1,135 B 65,600 599 SOCI Soechi Lines Tbk. 122 124 121 123 1 4,760,000 583,808,500 265 22.364 124 J 1,687,000 123 T/B 400 600 SOFA Boston Furniture Industries Tbk. 100 110 110 110 10 6,300 693,000 3 110.000 0 J 0 110 T/B 28,760,100 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 602 SOSS Shield On Service Tbk. 426 446 398 398 -28 600 243,600 2 144.203 398 T/J 134,200 0 B 0 603 SOTS Satria Mega Kencana Tbk. 204 224 204 204 0 2,600 532,400 5 123.636 204 T/J 6,700 190 B 5,000 604 SPMA Suparma Tbk. 246 260 256 258 12 2,700 692,400 6 115.654 258 T/J 12,600 248 B 700 605 SPTO Surya Pertiwi Tbk. 496 500 494 494 -2 39,200 19,431,400 14 42.586 498 J 900 494 T/B 23,600 606 SQMI Wilton Makmur Indonesia Tbk. 185 188 175 185 0 1,473,800 272,664,600 303 105.127 185 T/J 341,400 184 B 40,500 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 133 133 -1 13,400 1,795,400 5 141.941 133 T/J 17,300 128 B 300 608 SRIL Sri Rejeki Isman Tbk. 200 204 195 195 -5 50,461,100 9,979,674,800 3,097 81.250 195 T/J 875,500 194 B 1,216,700 609 SRSN Indo Acidatama Tbk 57 58 56 58 1 1,910,400 108,143,400 221 10.564 58 T/J 917,100 57 B 111,300 610 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,710 0 156,900 423,993,000 69 49.273 2,710 T/J 79,900 2,700 B 29,600 611 SSIA Surya Semesta Internusa Tbk. 392 394 380 392 0 33,425,100 12,901,148,400 1,995 160.821 392 T/J 484,500 388 B 500,000 612 SSMS Sawit Sumbermas Sarana Tbk. 795 805 790 800 5 2,677,300 2,134,197,000 183 119.403 800 T/J 248,200 795 B 72,400 613 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,300 0 B 0 614 STAR Buana Artha Anugerah Tbk. 140 0 0 140 0 0 0 0 137.255 140 J 145,700 134 B 1,000 615 STTP Siantar Top Tbk. 9,000 9,000 8,400 8,750 -250 1,900 16,477,500 7 5,170.478 8,750 T/J 100 8,400 B 200 616 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 617 SULI SLJ Global Tbk. 50 50 50 50 0 100,000 5,000,000 2 0.714 50 T/J 8,665,600 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 600 0 B 0 619 SURE Super Energy Tbk. 2,900 2,930 2,930 2,930 30 27,000 79,110,000 6 1,890.323 2,930 T/J 5,000 2,890 B 200 620 SWAT Sriwahana Adityakarta Tbk. 100 100 97 97 -3 1,171,200 115,324,800 97 60.625 98 J 6,400 97 T/B 20,900 621 TALF Tunas Alfin Tbk. 268 266 250 266 -2 2,400 601,600 5 67.342 256 J 800 250 B 100 622 TAMA Lancartama Sejati Tbk. 155 159 150 150 -5 24,100 3,677,200 10 85.714 150 T/J 7,400 145 B 100 623 TAMU Pelayaran Tamarin Samudra Tbk. 64 64 62 62 -2 3,690,300 231,098,400 303 566.469 63 J 217,600 62 T/B 118,500 624 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 37,300,700 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,105 1,110 -10 33,015,500 37,072,633,500 1,826 274.074 1,115 J 486,200 1,110 T/B 105,200 627 TBLA Tunas Baru Lampung Tbk. 575 590 575 575 0 3,580,300 2,071,423,500 299 130.935 580 J 206,300 575 T/B 123,700 628 TBMS Tembaga Mulia Semanan Tbk. 660 660 660 660 0 2,800 1,848,000 5 93.617 705 J 500 630 B 2,500 629 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 735.640 7,500 T/J 12,500 7,475 B 400 630 TCPI Transcoal Pacific Tbk. 4,150 4,200 4,040 4,050 -100 10,333,600 42,815,399,000 11,528 2,934.783 4,060 J 9,100 4,050 T/B 49,200 631 TDPM Tridomain Performance Materials Tbk. 93 94 92 92 -1 2,980,400 275,943,600 264 40.351 93 J 199,000 92 T/B 336,300 632 TEBE Dana Brata Luhur Tbk. 1,565 1,565 1,460 1,465 -100 4,800 7,441,500 8 133.790 0 J 0 0 B 0 633 TECH Indosterling Technomedia Tbk. 131 176 125 170 39 65,904,200 11,078,480,100 6,290 106.250 170 T/J 2,050,400 169 B 119,000 634 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 635 TFAS Telefast Indonesia Tbk. 173 173 163 165 -8 13,700 2,294,000 11 91.667 165 T/J 1,100 163 B 500 636 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 340 B 11,000 637 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 1 5,259.265 0 J 0 6,400 T/B 600 638 TGRA Terregra Asia Energy Tbk. 67 76 65 70 3 11,226,800 801,547,200 1,047 35.000 70 T/J 840,400 69 B 111,600 639 TIFA Tifa Finance Tbk. 244 304 260 274 30 2,216,200 641,524,800 255 137.000 288 J 1,000 274 T/B 143,500 640 TINS Timah Tbk. 640 660 630 635 -5 62,150,800 40,039,226,000 3,901 324.481 640 J 694,500 635 T/B 588,300 641 TIRA Tira Austenite Tbk 268 270 268 270 2 200 53,800 2 121.178 270 T/J 19,500 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 53 54 53 54 1 800 43,000 2 24.686 53 J 20,400 51 B 101,400 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,725 6,200 6,625 425 41,764,500 272,531,930,000 12,708 409.612 6,650 J 529,800 6,625 T/B 872,800 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,120 3,050 3,120 70 169,104,200 523,070,018,000 16,849 1,639.646 3,120 T/J 3,984,600 3,110 B 687,800 645 TMAS Temas Tbk. 121 123 119 119 -2 677,300 81,081,600 83 273.702 119 T/J 36,500 118 B 30,500 646 TMPO Tempo Intimedia Tbk. 137 148 136 148 11 6,000 826,300 5 51.414 148 T/J 19,000 136 B 11,900 647 TNCA Trimuda Nuansa Citra Tbk. 196 196 183 183 -13 17,900 3,284,600 24 122.000 183 T/J 43,100 0 B 0 648 TOBA Toba Bara Sejahtra Tbk. 348 350 348 350 2 11,000 3,848,000 2 73.858 350 T/J 304,000 336 B 2,800 649 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 15,745,700 0 B 0 650 TOTL Total Bangun Persada Tbk. 334 338 330 330 -4 3,556,500 1,189,506,600 450 118.609 332 J 5,000 330 T/B 411,400 651 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 6,000 1,339,000 19 720.148 224 J 2,500 222 T/B 2,600 652 TOWR Sarana Menara Nusantara Tbk. 1,110 1,115 1,085 1,095 -15 151,508,000 166,382,951,500 12,244 5,216.024 1,095 T/J 536,000 1,090 B 2,078,200 653 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,800 6,675 6,775 50 2,643,400 17,825,367,500 787 1,566.782 6,775 T/J 46,500 6,725 B 1,300 654 TPMA Trans Power Marine Tbk. 298 330 296 298 0 34,600 10,904,600 102 129.565 300 J 2,000 298 T/B 1,200 655 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 656 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 657 TRIM Trimegah Sekuritas Indonesia Tbk. 115 115 115 115 0 6,100 701,500 7 115.887 118 J 9,000 115 T/B 4,000 658 TRIN Perintis Triniti Properti Tbk. 268 276 266 270 2 29,406,200 7,958,700,800 2,994 135.000 270 T/J 39,300 268 B 462,400 659 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 660 TRIS Trisula International Tbk. 224 232 216 232 8 106,100 24,189,800 20 77.333 232 T/J 47,900 0 B 0 661 TRST Trias Sentosa Tbk. 386 0 0 386 0 0 0 0 230.255 398 J 41,400 382 B 10,000 662 TRUK Guna Timur Raya Tbk. 112 112 109 110 -2 1,782,300 196,900,000 208 47.826 110 T/J 275,200 109 B 121,000 663 TRUS Trust Finance Indonesia Tbk 348 346 346 346 -2 700 242,200 2 407.059 346 T/J 22,400 340 B 100 664 TSPC Tempo Scan Pacific Tbk. 1,450 1,490 1,440 1,460 10 192,800 280,731,000 180 260.454 1,460 T/J 18,500 1,450 B 2,100 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,900 2,730 2,730 -20 9,200 25,512,000 14 70.909 2,770 J 100 2,730 T/B 500 666 TURI Tunas Ridean Tbk. 1,460 1,450 1,395 1,450 -10 60,300 86,379,500 10 3,222.222 1,450 T/J 600 1,445 B 100 667 UANG Pakuan Tbk. 168 226 200 226 58 89,000 20,078,000 24 180.800 0 J 0 226 T/B 7,498,300 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 190,400 275,748,000 204 96.667 1,455 J 100 1,435 B 200 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,640 1,600 1,615 -25 1,773,800 2,869,814,000 667 3,131.301 1,615 T/J 390,800 1,610 B 51,100 670 UNIC Unggul Indah Cahaya Tbk. 3,500 3,400 3,400 3,400 -100 500 1,700,000 1 125.923 3,440 J 100 3,360 B 100 671 UNIT Nusantara Inti Corpora Tbk 145 155 155 155 10 100 15,500 1 3.848 155 T/J 3,300 137 B 2,000 672 UNSP Bakrie Sumatera Plantations Tbk. 58 60 57 60 2 96,300 5,545,900 63 2.849 60 T/J 376,500 58 B 1,000 673 UNTR United Tractors Tbk. 17,225 17,475 17,150 17,325 100 4,504,200 78,056,280,000 2,767 20,625.000 17,325 T/J 66,900 17,300 B 24,400 674 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,850 7,925 25 14,181,500 112,425,900,000 5,820 202,892.985 7,925 T/J 369,300 7,900 B 239,900 675 URBN Urban Jakarta Propertindo Tbk. 1,600 1,600 1,565 1,565 -35 281,800 450,060,500 35 130.417 1,565 T/J 15,100 1,560 B 4,300 676 VICO Victoria Investama Tbk. 82 88 80 84 2 42,900 3,474,800 27 67.200 84 T/J 5,600 80 B 400 677 VINS Victoria Insurance Tbk. 108 117 108 111 3 331,300 36,672,300 90 105.714 111 T/J 11,500 110 B 11,000 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 30,376,700 0 B 0 679 VOKS Voksel Electric Tbk. 191 202 191 192 1 1,100,100 215,197,600 63 84.932 196 J 30,700 192 T/B 9,900 680 VRNA Verena Multi Finance Tbk. 131 131 122 122 -9 300 38,400 3 123.089 122 T/J 27,300 0 B 0 681 WAPO Wahana Pronatural Tbk. 61 69 65 65 4 700 47,000 4 37.143 66 J 1,800 60 B 10,100 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 191 192 -4 34,793,900 6,738,281,800 2,282 66.207 193 J 839,000 192 T/B 99,300 683 WEHA WEHA Transportasi Indonesia Tbk. 85 86 82 83 -2 1,056,300 88,375,200 255 36.233 83 T/J 39,200 82 B 7,500 684 WICO Wicaksana Overseas International Tbk. 580 580 560 580 0 200 114,000 2 29.982 580 T/J 1,900 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 183 185 178 180 -3 4,995,100 898,161,700 333 27.692 180 T/J 5,000 179 B 30,600 686 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,220 1,175 1,185 -15 32,001,500 37,848,315,000 4,223 304.586 1,185 T/J 858,100 1,180 B 544,000 687 WINS Wintermar Offshore Marine Tbk. 92 92 92 92 0 1,001,500 92,138,000 3 24.880 92 T/J 8,600 90 B 300 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 208 202 202 -2 60,600 12,272,200 31 30.624 202 T/J 9,000 200 B 50,500 689 WOOD Integra Indocabinet Tbk. 394 408 394 400 6 38,313,700 15,396,686,200 2,542 153.846 400 T/J 698,700 398 B 236,900 690 WOWS Ginting Jaya Energi Tbk. 51 52 50 50 -1 11,472,500 574,848,700 155 11.111 51 J 215,000 50 T/B 1,622,000 691 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 137,544,500 28,042,716,200 2,396 41.224 202 T/J 7,698,000 200 B 9,217,100 692 WSKT Waskita Karya (Persero) Tbk. 720 730 705 710 -10 24,090,500 17,148,120,500 1,947 191.633 715 J 1,653,300 710 T/B 124,400 693 WTON Wijaya Karya Beton Tbk. 286 292 284 290 4 13,131,200 3,794,511,400 1,652 49.153 290 T/J 1,248,900 288 B 109,400 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,800 140,000 5 13.298 50 T/J 1,781,100 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 402 500 374 468 66 7,300 2,833,200 16 85.872 448 J 9,000 446 B 500 696 YULE Yulie Sekuritas Indonesia Tbk. 159 159 159 159 0 100 15,900 1 75.433 180 J 5,500 160 B 2,300 697 ZBRA Zebra Nusantara Tbk 51 50 50 50 -1 300 15,000 2 28.960 50 T/J 1,700 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 138 140 135 136 -2 95,811,800 13,160,414,700 1,697 484.831 136 T/J 430,200 135 B 525,800 699 ZONE Mega Perintis Tbk. 420 422 416 422 2 131,800 55,532,600 27 141.611 422 T/J 4,700 414 B 1,100 Total 7,323,350,200 6,785,192,392,700 687,885 5,600,179,400 318,059,600 Jakarta, 07 July 2020 Trading Division