List of Securities Quotation: Date: Wednesday, 08 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. 8,700 8,750 8,500 8,650 -50 1,065,500 9,191,505,000 1,040 702.704 8,675 J 6,100 8,650 T/B 29,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 85,200 4,260,000 38 87.719 50 T/J 1,850,600 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 200 0 B 0 4 ABMM ABM Investama Tbk. 1,400 1,405 1,305 1,305 -95 12,700 16,608,500 13 34.800 1,305 T/J 7,600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. 1,540 1,555 1,530 1,545 5 12,166,800 18,779,746,000 2,501 1,884.146 1,545 T/J 457,700 1,540 B 196,200 6 ACST Acset Indonusa Tbk. 264 270 264 268 4 223,800 59,685,200 80 11.254 268 T/J 25,100 264 B 92,100 7 ADES Akasha Wira International Tbk. 845 860 840 850 5 14,400 12,277,500 29 44.156 860 J 300 850 T/B 17,300 8 ADHI Adhi Karya (Persero) Tbk. 625 645 625 635 10 19,479,900 12,413,541,000 1,685 498.692 640 J 530,800 635 T/B 2,302,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,250 7,150 7,225 75 190,000 1,366,182,500 165 310.753 7,225 T/J 16,500 7,200 B 30,800 10 ADMG Polychem Indonesia Tbk 104 106 103 105 1 270,300 28,258,300 58 9.372 106 J 1,071,800 104 B 173,000 11 ADRO Adaro Energy Tbk. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 12 AGAR Asia Sejahtera Mina Tbk. 480 500 500 500 20 200 100,000 1 454.545 480 J 3,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 585 590 565 585 0 134,700 77,234,500 69 53.182 585 T/J 15,200 580 B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 158 145 146 -5 47,263,700 7,154,273,900 2,436 238.531 147 J 429,100 146 T/B 542,900 15 AGRS Bank IBK Indonesia Tbk. 102 102 96 100 -2 51,900 5,137,100 18 90.909 101 J 9,900 100 T/B 30,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 50 -1 2,400 120,200 5 188.516 50 T/J 28,300 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 50 50 50 0 1,000 50,000 1 75.893 50 T/J 2,457,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 1,700 300 B 1,200 21 AKRA AKR Corporindo Tbk. 2,490 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 360 360 360 -26 22,900 8,244,000 11 180.000 360 T/J 269,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 400 400 374 400 0 370,700 148,275,000 4 293.163 400 T/J 9,700 374 B 13,700 24 ALKA Alakasa Industrindo Tbk 430 430 428 428 -2 200 85,800 2 72.054 420 J 2,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 212 226 206 208 -4 7,100 1,544,200 16 32.000 208 T/J 500 206 B 50,900 26 ALTO Tri Banyan Tirta Tbk. 380 0 0 380 0 0 0 0 189.852 354 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 290 286 270 282 -8 20,900 5,654,200 13 268.571 274 J 4,100 270 B 100 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 298,400 58,471,400 14 178.182 196 T/J 93,200 195 B 114,000 29 AMAR Bank Amar Indonesia Tbk. 448 464 418 418 -30 252,200 106,615,000 144 240.230 418 T/J 415,300 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,510 2,600 2,520 2,600 90 27,700 70,988,000 29 106.122 2,650 J 200 2,590 B 600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 300 84,000 3 218.750 280 T/J 11,100 266 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 0 0 2,000 0 0 0 0 105.263 1,995 J 100 1,975 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 790 800 785 790 0 251,100 198,873,500 120 2,015.872 795 J 35,600 790 T/B 12,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 10,900 545,000 10 125.000 50 T/J 22,829,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 605 565 565 565 -40 300 169,500 3 47.083 600 J 100 0 B 0 36 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 37 APEX Apexindo Pratama Duta Tbk. 180 183 168 169 -11 40,600 7,124,700 28 10.819 179 J 3,700 169 T/B 41,100 38 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 34,768,600 28,992,188,000 1,424 888.147 840 J 115,800 835 T/B 23,500 39 APII Arita Prima Indonesia Tbk. 236 232 220 232 -4 282,700 64,373,200 12 105.455 232 T/J 17,600 0 B 0 40 APLI Asiaplast Industries Tbk. 100 100 99 99 -1 7,900 789,900 3 82.500 104 J 300 99 T/B 5,000 41 APLN Agung Podomoro Land Tbk. 111 115 111 114 3 23,170,600 2,622,453,200 872 31.233 115 J 2,430,600 114 T/B 935,900 42 ARGO Argo Pantes Tbk 1,025 1,025 1,025 1,025 0 100 102,500 1 25.754 955 J 700 0 B 0 43 ARII Atlas Resources Tbk. 535 535 520 535 0 12,500 6,653,000 7 35.667 540 J 25,100 510 B 3,000 44 ARKA Arkha Jayanti Persada Tbk. 374 350 350 350 -24 29,900 10,465,000 16 148.305 350 T/J 259,500 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. 370 372 368 370 0 743,200 274,680,200 66 2,514.783 370 T/J 113,300 368 B 30,900 47 ARTA Arthavest Tbk 318 328 302 328 10 3,400 1,040,200 7 190.266 328 T/J 1,100 312 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 2,900 2,730 2,730 -170 602,800 1,666,283,000 378 13,758.694 2,750 J 8,800 2,730 T/B 3,600 50 ASBI Asuransi Bintang Tbk. 284 280 276 280 -4 200 55,600 2 212.556 312 J 200 280 T/B 2,100 51 ASDM Asuransi Dayin Mitra Tbk. 920 975 920 975 55 2,200 2,055,500 7 287.993 975 T/J 500 915 B 400 52 ASGR Astra Graphia Tbk. 665 670 665 665 0 1,191,000 797,481,000 99 137.875 675 J 11,000 665 T/B 364,500 53 ASII Astra International Tbk. 4,830 4,930 4,770 4,910 80 45,246,000 220,880,314,000 7,207 3,511.231 4,920 J 441,100 4,910 T/B 1,941,000 54 ASJT Asuransi Jasa Tania Tbk. 123 0 0 123 0 0 0 0 82.000 130 J 9,000 120 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,230 1,215 1,220 5 65,900 80,659,000 73 2,259.259 1,225 J 1,500 1,220 T/B 700 56 ASPI Andalan Sakti Primaindo Tbk. 322 322 304 304 -18 11,406,100 3,567,375,600 1,316 289.524 304 T/J 265,300 302 B 1,226,700 57 ASRI Alam Sutera Realty Tbk. 128 133 126 132 4 61,136,300 8,015,779,100 2,014 125.714 133 J 4,097,600 132 T/B 8,606,100 58 ASRM Asuransi Ramayana Tbk. 1,995 1,990 1,990 1,990 -5 500 995,000 1 776.455 1,995 J 21,800 1,875 B 300 59 ASSA Adi Sarana Armada Tbk. 434 458 434 448 14 10,652,300 4,732,476,600 834 114.872 450 J 35,600 448 T/B 1,600 60 ATIC Anabatic Technologies Tbk. 810 755 755 755 -55 100 75,500 1 107.857 755 T/J 8,500 0 B 0 61 AUTO Astra Otoparts Tbk. 890 920 890 915 25 2,884,600 2,620,087,500 567 827.530 915 T/J 1,700 910 B 147,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,300 65,000 3 50.000 50 T/J 20,868,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,000 250,000 6 57.388 50 T/J 30,087,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 382 382 362 382 0 62,500 23,420,400 33 281.638 382 T/J 36,900 362 B 164,200 65 BAJA Saranacentral Bajatama Tbk. 59 60 58 59 0 68,700 4,045,400 18 23.600 59 T/J 81,700 58 B 280,500 66 BALI Bali Towerindo Sentra Tbk. 890 890 890 890 0 300 267,000 1 1,112.500 890 T/J 3,200 840 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 768,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 502,300 25,115,000 8 33.333 50 T/J 74,475,200 0 B 0 69 BATA Sepatu Bata Tbk. 550 550 530 550 0 300 162,000 3 7,133.593 555 J 800 530 B 900 70 BAYU Bayu Buana Tbk 960 1,045 1,045 1,045 85 300 313,500 2 128.899 1,030 J 300 960 B 600 71 BBCA Bank Central Asia Tbk. 29,950 31,325 29,900 31,000 1,050 21,288,900 653,747,592,500 17,963 17,714.286 31,025 J 33,600 31,000 T/B 63,700 72 BBHI Bank Harda Internasional Tbk. 170 160 159 159 -11 66,500 10,574,500 28 127.200 159 T/J 577,500 0 B 0 73 BBKP Bank Bukopin Tbk. 183 190 183 187 4 140,692,200 26,315,899,800 4,961 55.475 188 J 3,199,200 187 T/B 3,037,900 74 BBLD Buana Finance Tbk. 378 0 0 378 0 0 0 0 150.224 392 J 200 378 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,650 1,570 1,605 15 2,000 3,198,000 9 116.304 1,600 J 70,000 1,495 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,830 4,580 4,800 200 115,288,400 547,941,944,000 21,780 23.086 4,800 T/J 1,514,000 4,790 B 541,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,200 3,030 3,190 160 339,667,600 1,069,561,911,000 44,386 3,645.714 3,190 T/J 4,797,900 3,180 B 2,874,100 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. 148 150 146 147 -1 6,137,600 905,407,900 901 122.500 147 T/J 70,000 146 B 26,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,345 1,225 1,340 115 319,541,500 418,915,055,000 22,096 174.783 1,345 J 3,681,800 1,340 T/B 10,557,200 81 BBYB Bank Yudha Bhakti Tbk. 290 292 284 290 0 930,800 271,067,200 29 295.256 290 T/J 182,400 286 B 1,700 82 BCAP MNC Kapital Indonesia Tbk. 157 159 156 158 1 13,774,200 2,185,900,300 10,220 448.074 158 T/J 441,800 157 B 200,100 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 12,700 635,000 9 45.455 50 T/J 1,337,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,810 2,900 2,810 2,850 40 2,604,100 7,398,051,000 882 1.609 2,860 J 58,000 2,840 B 27,200 86 BEEF Estika Tata Tiara Tbk. 220 226 220 222 2 492,400 108,838,600 143 65.294 224 J 40,600 222 T/B 207,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 7 217.306 50 T/J 643,944,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 700 705 690 705 5 473,900 330,509,500 146 470.000 705 T/J 800 690 B 4,400 89 BESS Batulicin Nusantara Maritim Tbk. 244 254 240 244 0 103,900 25,124,600 57 232.381 248 J 17,800 244 T/B 1,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 119 124 117 123 4 29,275,800 3,567,319,200 1,013 72.353 124 J 1,287,500 123 T/B 259,000 91 BFIN BFI Finance Indonesia Tbk. 282 274 270 270 -12 18,244,500 4,953,185,600 1,145 1,383.622 272 J 775,500 270 T/B 285,000 92 BGTG Bank Ganesha Tbk. 57 58 55 55 -2 3,815,300 213,277,600 260 53.398 56 J 601,600 55 T/B 346,800 93 BHAT Bhakti Multi Artha Tbk. 442 448 440 444 2 118,460,000 52,778,267,600 2,101 431.068 446 J 63,700 444 T/B 20,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 61,800 3,090,000 11 146.220 50 T/J 34,706,400 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 173 195 170 182 9 7,900 1,494,000 17 18.200 194 J 29,500 172 B 5,900 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 356,900 0 B 0 97 BINA Bank Ina Perdana Tbk. 940 930 875 875 -65 1,082,900 961,625,000 126 494.361 875 T/J 116,000 0 B 0 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,900 1,345,000 5 35.714 50 T/J 67,321,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 57 59 57 59 2 161,300 9,368,800 32 24.604 60 J 120,500 59 T/B 9,900 100 BIRD Blue Bird Tbk. 1,090 1,095 1,070 1,070 -20 969,300 1,043,986,500 369 16.462 1,075 J 7,400 1,070 T/B 164,100 101 BISI BISI International Tbk. 815 820 800 820 5 322,600 262,228,500 92 410.000 820 T/J 26,400 810 B 20,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 920 885 895 20 47,817,600 43,156,739,500 5,757 149.167 895 T/J 12,100 890 B 1,246,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 540 560 15 46,937,300 26,150,068,500 3,508 130.233 565 J 4,464,800 560 T/B 6,162,100 104 BKDP Bukit Darmo Property Tbk 52 50 50 50 -2 4,500 225,000 2 41.667 52 J 26,500 50 T/B 102,700 105 BKSL Sentul City Tbk. 50 50 50 50 0 591,900 29,595,000 39 3.455 50 T/J 187,368,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 76 72 73 -3 65,700 4,815,300 25 167.508 74 J 34,500 73 T/B 34,900 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 173,798,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,070 3,100 3,100 3,100 30 100 310,000 1 206.667 3,810 J 100 3,100 T/B 2,100 109 BLUE Berkah Prima Perkasa Tbk. 498 498 496 496 -2 99,700 49,634,400 96 381.538 498 J 6,600 496 T/B 5,600 110 BMAS Bank Maspion Indonesia Tbk. 280 294 262 266 -14 2,000 538,400 14 83.125 268 J 1,000 266 T/B 4,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,050 5,350 5,025 5,275 225 74,733,400 392,336,382,500 12,477 1,589.492 5,300 J 1,635,300 5,275 T/B 1,662,700 112 BMSR Bintang Mitra Semestaraya Tbk 52 56 52 56 4 26,600 1,483,500 10 11.200 56 T/J 36,800 53 B 5,700 113 BMTR Global Mediacom Tbk. 190 193 190 191 1 15,941,700 3,045,730,600 663 155.462 192 J 838,800 191 T/B 229,600 114 BNBA Bank Bumi Arta Tbk. 288 358 284 298 10 475,700 148,244,800 40 186.250 298 T/J 18,400 290 B 5,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 40,100 2,005,000 2 0.172 50 T/J 73,130,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 745 770 745 765 20 2,822,400 2,150,850,000 427 5.648 765 T/J 76,400 760 B 125,100 117 BNII Bank Maybank Indonesia Tbk. 162 170 159 162 0 1,634,400 266,392,000 166 1.930 163 J 30,000 162 T/B 22,300 118 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,275 0 3,054,200 3,901,858,500 174 13.882 1,280 J 294,100 1,275 T/B 3,080,100 119 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,355 1,360 0 69,918,000 95,727,985,000 2,537 1,320.388 1,365 J 5,300 1,360 T/B 146,200 120 BOLA Bali Bintang Sejahtera Tbk. 163 165 156 156 -7 522,400 83,892,800 65 89.143 165 J 700 156 T/B 200 121 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 905 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 83 76 80 0 4,456,000 358,896,800 471 20.000 80 T/J 250,300 79 B 517,800 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 174,500 1,185 B 312,000 124 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. 77 81 76 78 1 13,100 1,009,900 20 78.000 78 T/J 4,900 76 B 5,900 126 BRAM Indo Kordsa Tbk. 5,775 0 0 5,775 0 0 0 0 224.756 5,800 J 2,700 0 B 0 127 BRIS Bank BRIsyariah Tbk. 452 470 432 440 -12 361,151,900 162,584,240,200 27,384 86.275 442 J 2,020,400 440 T/B 1,199,600 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 37,900 1,895,000 14 7.874 50 T/J 44,482,500 0 B 0 129 BRNA Berlina Tbk. 1,000 1,000 975 1,000 0 31,000 30,250,000 4 750.300 975 J 10,000 950 B 12,500 130 BRPT Barito Pacific Tbk. 1,160 1,200 1,165 1,190 30 44,964,500 53,372,957,500 5,187 465.335 1,195 J 943,000 1,190 T/B 123,100 131 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 132 BSIM Bank Sinarmas Tbk. 525 530 515 520 -5 3,200 1,678,500 9 354.661 520 T/J 12,100 515 B 700 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,320 1,280 1,320 20 9,600 12,638,500 19 67.692 1,320 T/J 43,900 1,300 B 800 134 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 0 100 5,000 1 383.083 50 T/J 7,503,800 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. 188 188 182 187 -1 237,100 43,306,300 36 624.520 187 T/J 21,000 183 B 50,500 138 BTPN Bank BTPN Tbk. 2,160 2,200 2,160 2,190 30 83,100 181,607,000 83 423.957 2,200 J 73,000 2,190 T/B 16,000 139 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 140 BUDI Budi Starch & Sweetener Tbk. 86 86 85 86 0 159,600 13,637,300 26 46.610 86 T/J 948,600 85 B 126,500 141 BUKK Bukaka Teknik Utama Tbk. 745 765 695 720 -25 131,200 92,835,500 91 122.034 730 J 16,700 720 T/B 7,200 142 BULL Buana Lintas Lautan Tbk. 304 308 302 306 2 101,773,600 31,052,373,400 3,150 29.924 306 T/J 2,500 304 B 874,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 117,356,400 5,867,820,000 231 2.902 50 T/J 1,446,199,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 58 58 56 58 0 3,300 189,200 4 44.615 58 T/J 193,100 57 B 100 145 BVIC Bank Victoria International Tbk. 68 70 67 67 -1 374,400 25,246,400 78 63.355 67 T/J 14,000 66 B 60,200 146 BWPT Eagle High Plantations Tbk. 91 93 89 90 -1 23,579,400 2,130,918,500 756 19.684 91 J 1,440,600 90 T/B 2,239,400 147 BYAN Bayan Resources Tbk. 13,900 13,900 12,950 12,950 -950 9,400 122,202,500 35 223.276 13,100 J 500 12,950 T/B 1,500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,400 520,000 3 29.762 50 T/J 494,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 208 202 206 -2 250,100 51,199,400 118 62.424 208 J 216,200 206 T/B 37,800 150 CANI Capitol Nusantara Indonesia Tbk. 185 230 173 185 0 3,400 613,900 23 92.500 179 J 1,000 174 B 100 151 CARE Metro Healthcare Indonesia Tbk. 318 326 314 318 0 7,017,300 2,228,105,800 650 308.738 318 T/J 27,700 316 B 143,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,040,000 202,000,000 21 28.571 50 T/J 89,284,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 428 364 378 0 356,000 134,340,200 28 690.575 380 J 900 364 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. 505 525 490 520 15 6,709,400 3,430,215,000 978 148.571 520 T/J 131,600 515 B 347,200 155 CASS Cardig Aero Services Tbk. 190 191 180 190 0 795,500 150,082,200 171 47.500 190 T/J 22,900 189 B 43,900 156 CBMF Cahaya Bintang Medan Tbk. 208 228 202 206 -2 5,570,300 1,136,350,800 629 128.750 206 T/J 56,900 204 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 244 248 2 422,500 103,808,200 79 99.200 248 T/J 158,700 246 B 87,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,000 1,980 1,985 0 43,100 85,697,000 51 410.124 1,985 T/J 44,200 1,980 B 13,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 91 86 91 3 4,242,000 381,058,200 135 582.400 92 J 4,073,900 91 T/B 217,900 160 CFIN Clipan Finance Indonesia Tbk. 191 193 190 193 2 97,700 18,673,500 26 15.103 193 T/J 2,000 191 B 53,100 161 CINT Chitose Internasional Tbk. 246 250 240 250 4 38,100 9,387,600 16 75.758 250 T/J 100 242 B 1,500 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 1 6,386.530 1,760 T/J 5,000 1,700 B 1,000 163 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 176,800 50 B 330,400 164 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 1,800 J 600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 6,483,300 3,013,094,400 693 2,008.696 464 J 25,600 462 T/B 370,400 167 CLPI Colorpak Indonesia Tbk. 735 740 710 725 -10 66,200 47,608,500 48 362.500 725 T/J 2,400 720 B 3,800 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,370 1,380 1,300 1,300 -70 131,800 176,609,500 62 124.395 1,315 J 100 1,300 T/B 31,200 169 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 50 50 50 0 200 10,000 1 3.288 50 T/J 112,089,900 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. 234 236 234 236 2 1,800 424,600 3 429.091 254 J 900 236 T/B 5,000 173 COCO Wahana Interfood Nusantara Tbk. 775 810 760 795 20 88,000 69,119,000 19 401.515 795 T/J 49,100 785 B 3,500 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,856,700 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,450 6,300 6,350 0 5,643,600 35,831,397,500 2,255 28,920.162 6,375 J 68,800 6,350 T/B 461,600 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 15,441,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,600 130,000 2 45.455 50 T/J 154,899,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 380 J 500 350 B 16,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 48,600 2,430,000 213 16.667 50 T/J 1,466,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 216 270 212 230 14 217,200 49,949,200 45 117.347 230 T/J 201,000 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 228 238 228 230 2 890,900 206,748,400 176 184.000 230 T/J 1,600 228 B 69,900 182 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. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 184 CTTH Citatah Tbk. 50 50 50 50 0 2,900 145,000 3 2.105 50 T/J 232,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 102 107 101 102 0 41,417,400 4,292,272,900 1,863 100.000 103 J 149,900 102 T/B 510,100 186 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 262 J 2,000 250 B 500 187 DAYA Duta Intidaya Tbk. 700 700 695 700 0 1,800 1,259,500 4 390.843 655 J 30,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 90 92 88 92 2 4,123,700 371,653,600 431 61.333 92 T/J 417,900 91 B 3,200 189 DEFI Danasupra Erapacific Tbk. 1,800 1,800 1,795 1,795 -5 31,600 56,783,000 33 3,602.826 1,800 J 4,300 1,795 T/B 1,500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 249,040,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 344 340 330 332 -12 700 232,800 4 288.696 320 J 500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 16,475,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,705 1,705 0 200 341,000 1 852.500 1,705 T/J 500 1,700 B 1,200 194 DILD Intiland Development Tbk. 183 185 181 184 1 3,741,200 686,940,000 163 32.063 185 J 158,300 182 B 21,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,560 1,640 1,545 1,600 40 1,446,800 2,293,210,500 124 54.237 1,620 J 2,400 1,600 T/B 2,370,800 196 DKFT Central Omega Resources Tbk. 109 113 107 109 0 8,438,200 925,452,500 533 279.990 110 J 167,300 109 T/B 3,000 197 DLTA Delta Djakarta Tbk. 4,880 5,000 4,940 4,990 110 1,700 8,431,000 6 29,828.442 4,990 T/J 5,500 4,890 B 1,000 198 DMAS Puradelta Lestari Tbk. 165 181 164 181 16 295,470,600 52,048,382,300 6,916 86.190 182 J 8,331,300 181 T/B 4,105,500 199 DMMX Digital Mediatama Maxima Tbk. 200 206 192 199 -1 16,562,600 3,317,174,100 846 86.522 199 T/J 64,500 198 B 58,500 200 DMND Diamond Food Indonesia Tbk. 935 950 945 950 15 37,800 35,876,000 30 103.825 950 T/J 17,800 945 B 6,000 201 DNAR Bank Oke Indonesia Tbk. 290 306 270 270 -20 41,400 11,598,600 19 245.455 270 T/J 200,200 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,270 3,220 3,240 -150 32,400 104,739,000 20 2,846.125 3,260 J 100 3,230 B 6,100 203 DOID Delta Dunia Makmur Tbk. 156 158 152 153 -3 32,162,700 4,983,619,100 1,423 207.137 154 J 2,000 153 T/B 345,700 204 DPNS Duta Pertiwi Nusantara Tbk. 242 270 228 270 28 300 76,600 3 87.725 270 T/J 1,100 254 B 300 205 DPUM Dua Putra Utama Makmur Tbk. 77 85 73 82 5 300 24,000 3 14.909 82 T/J 853,400 73 B 3,500 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 75 66 68 2 8,006,300 570,528,100 955 38.700 69 J 16,700 68 T/B 2,339,100 207 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 1,152,700 388,576,800 56 91.892 340 T/J 468,700 338 B 8,600 208 DSSA Dian Swastatika Sentosa Tbk 22,275 0 0 22,275 0 0 0 0 1,485.000 21,800 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 470 472 446 450 -20 8,005,900 3,640,099,800 1,793 89.109 450 T/J 22,200 448 B 41,700 210 DUTI Duta Pertiwi Tbk 4,680 4,680 4,400 4,680 0 600 2,668,000 3 470.683 4,680 T/J 2,000 4,360 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,220 2,170 2,170 -30 46,200 100,948,000 63 798.759 2,200 J 2,300 2,180 B 500 212 DWGL Dwi Guna Laksana Tbk. 234 244 218 242 8 45,200 10,225,200 25 161.333 244 J 4,000 242 T/B 300 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,303,300 65,165,000 37 14.286 50 T/J 811,000 0 B 0 214 EAST Eastparc Hotel Tbk. 60 60 58 59 -1 658,000 38,729,800 81 44.361 60 J 64,200 59 T/B 102,500 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 105,400 695 B 100 216 EKAD Ekadharma International Tbk. 1,075 1,090 1,070 1,085 10 196,400 212,616,500 187 2,754.366 1,085 T/J 7,400 1,080 B 6,500 217 ELSA Elnusa Tbk. 240 246 236 238 -2 94,538,300 22,617,142,200 3,729 59.500 240 J 3,913,700 238 T/B 18,538,600 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,271,500 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 196 B 800 220 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,560 4,560 4,560 0 1,100 5,016,000 4 633.333 4,590 J 100 4,300 B 1,400 221 ENRG Energi Mega Persada Tbk. 52 53 51 52 0 5,688,700 295,996,200 188 4.335 53 J 4,931,200 52 T/B 13,400 222 ENVY Envy Technologies Indonesia Tbk. 104 115 102 112 8 140,533,600 15,643,229,300 5,854 30.270 112 T/J 1,075,400 111 B 241,700 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 278 254 254 -14 27,228,800 7,234,161,000 2,818 230.909 256 J 364,900 254 T/B 597,100 224 EPMT Enseval Putera Megatrading Tbk. 1,860 1,885 1,885 1,885 25 3,900 7,351,500 4 1,318.837 1,890 J 1,800 1,860 B 25,500 225 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 226 ERTX Eratex Djaja Tbk. 125 132 130 130 5 600 78,500 5 55.175 130 T/J 24,500 120 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 174 198 170 195 21 26,432,700 5,007,285,600 4,505 119.632 196 J 249,200 195 T/B 54,500 228 ESSA Surya Esa Perkasa Tbk. 159 162 159 162 3 438,600 70,469,600 124 301.614 162 T/J 132,800 161 B 15,600 229 ESTA Esta Multi Usaha Tbk. 93 102 93 96 3 740,400 72,011,200 814 80.000 96 T/J 41,900 94 B 61,100 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 156,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 79 78 78 0 20,000 1,574,800 4 6.424 79 J 85,200 75 B 700 232 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 233 FAST Fast Food Indonesia Tbk. 935 940 910 935 0 61,400 56,934,500 50 2,940.899 930 J 100 925 B 3,200 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 235 FILM MD Pictures Tbk. 171 181 167 181 10 1,567,600 276,042,600 285 86.190 181 T/J 924,400 174 B 14,200 236 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. 106 108 105 107 1 1,106,400 117,827,900 220 21.400 107 T/J 498,400 106 B 111,500 238 FISH FKS Multi Agro Tbk. 2,850 2,850 2,850 2,850 0 300 855,000 3 2,280.000 2,850 T/J 100 2,810 B 100 239 FITT Hotel Fitra International Tbk. 51 57 50 52 1 337,500 17,648,500 45 50.980 52 T/J 57,000 51 B 101,300 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 119 124 111 118 -1 788,100 93,791,300 232 87.407 118 T/J 102,900 117 B 27,000 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 90 J 2,000 75 B 2,100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,000 150,000 3 22.727 50 T/J 5,985,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 94 92 93 1 220,900 20,441,900 43 28.209 94 J 59,900 92 B 10,100 245 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 71,548,500 6,975,263,000 2,328 5.389 98 J 3,998,800 97 T/B 3,316,600 246 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 51,300 5,341,100 16 96.364 106 T/J 29,200 105 B 100,000 247 GAMA Gading Development Tbk. 50 50 50 50 0 700 35,000 3 47.619 50 T/J 8,253,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 60 0 876,600 52,129,700 83 37.500 60 T/J 80,900 59 B 55,900 249 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 25,200 35,280,000 6 1,120.000 1,400 T/J 75,100 1,320 B 200 250 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 364 J 600 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. 46,675 47,000 46,675 47,000 325 802,600 37,586,155,000 2,562 1,834.146 47,025 J 300 47,000 T/B 84,200 253 GGRP Gunung Raja Paksi Tbk. 268 270 252 258 -10 44,600 11,705,000 23 30.714 264 J 1,000 258 T/B 2,000 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,840 1,720 1,715 1,715 -125 600 1,030,500 4 146.581 1,715 T/J 19,400 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 248 256 246 248 0 32,663,100 8,205,141,800 2,880 33.338 250 J 2,614,100 248 T/B 6,284,700 256 GJTL Gajah Tunggal Tbk. 380 386 376 380 0 5,370,100 2,034,548,800 361 74.603 382 J 280,800 380 T/B 2,652,300 257 GLOB Global Teleshop Tbk. 184 184 174 184 0 1,500 263,600 4 16.000 179 J 1,100 0 B 0 258 GLVA Galva Technologies Tbk. 326 326 312 326 0 64,200 20,584,200 10 144.248 326 T/J 92,900 312 B 100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 83 0 4,524,400 378,737,300 271 20.750 84 J 222,800 83 T/B 856,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 400 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 195 186 186 186 -9 7,100 1,320,600 3 110.059 191 J 2,000 187 B 900 262 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 1,275 1,300 0 253,600 328,497,500 208 101.167 1,300 T/J 27,100 1,295 B 25,600 264 GPRA Perdana Gapuraprima Tbk. 51 52 50 52 1 967,100 49,270,700 32 22.431 52 T/J 495,400 51 B 136,000 265 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 9.413 114 J 3,000 0 B 0 267 GTBO Garda Tujuh Buana Tbk 83 0 0 83 0 0 0 0 72.174 80 J 300 78 B 700 268 GWSA Greenwood Sejahtera Tbk. 96 100 94 96 0 75,100 7,202,000 14 38.400 100 J 31,000 96 T/B 100 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 15,328,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,852,800 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 136 J 100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 515 565 480 488 -27 900 450,800 7 92.952 480 J 199,400 0 B 0 273 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. 2,970 3,020 2,940 3,000 30 811,500 2,415,953,000 214 81.081 3,010 J 81,000 3,000 T/B 100 275 HELI Jaya Trishindo Tbk. 246 242 234 234 -12 67,000 15,767,400 19 212.727 234 T/J 1,200 232 B 1,800 276 HERO Hero Supermarket Tbk. 885 895 870 890 5 4,500 3,948,000 15 1,857.727 880 J 1,900 870 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,490 3,280 3,410 160 143,300 479,874,000 166 1,043.899 3,420 J 18,100 3,410 T/B 297,600 278 HITS Humpuss Intermoda Transportasi Tbk. 620 630 620 630 10 9,200 5,741,000 6 969.231 620 J 8,200 0 B 0 279 HKMU HK Metals Utama Tbk. 80 82 79 80 0 29,932,300 2,401,053,100 844 34.783 80 T/J 829,000 79 B 7,929,300 280 HMSP H.M. Sampoerna Tbk. 1,640 1,685 1,640 1,660 20 41,519,700 68,990,993,000 4,999 8,286.741 1,665 J 861,000 1,660 T/B 4,278,300 281 HOKI Buyung Poetra Sembada Tbk. 675 675 660 660 -15 5,914,200 3,929,820,000 909 212.903 665 J 447,100 660 T/B 405,500 282 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 1,000 50,000 6 27.027 50 T/J 1,048,600 0 B 0 284 HRME Menteng Heritage Realty Tbk. 83 89 78 81 -2 97,500,300 7,966,936,500 3,049 77.143 81 T/J 430,000 80 B 938,900 285 HRTA Hartadinata Abadi Tbk. 228 232 228 232 4 111,600 25,654,800 64 77.333 232 T/J 26,900 230 B 2,400 286 HRUM Harum Energy Tbk. 1,185 1,215 1,185 1,215 30 588,100 707,068,000 140 23.365 1,215 T/J 1,000 1,190 B 12,900 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 70,544,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 5,000 280 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,500 9,550 9,300 9,450 -50 9,140,000 86,534,147,500 7,517 350.324 9,475 J 68,200 9,450 T/B 112,300 291 ICON Island Concepts Indonesia Tbk. 60 60 58 59 -1 72,600 4,271,800 20 113.252 60 J 20,200 59 T/B 5,000 292 IDPR Indonesia Pondasi Raya Tbk. 156 198 157 162 6 3,583,100 594,433,600 259 12.656 162 T/J 5,700 161 B 63,800 293 IFII Indonesia Fibreboard Industry Tbk. 137 142 132 135 -2 1,548,800 209,729,800 278 128.571 137 J 17,400 135 T/B 13,500 294 IFSH Ifishdeco Tbk. 400 450 390 410 10 18,000 7,161,000 20 93.182 410 T/J 10,700 382 B 500 295 IGAR Champion Pacific Indonesia Tbk. 264 264 258 260 -4 96,900 25,169,600 45 169.935 260 T/J 11,800 258 B 1,900 296 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 3,986,400 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 468 505 462 500 32 7,056,300 3,407,796,200 1,220 416.667 505 J 63,300 500 T/B 235,200 299 IKBI Sumi Indo Kabel Tbk. 220 228 220 224 4 59,500 13,092,800 10 20.314 224 T/J 2,600 220 B 1,100 300 IMAS Indomobil Sukses Internasional Tbk. 635 650 630 650 15 2,553,900 1,630,343,500 553 87.263 650 T/J 238,800 645 B 85,300 301 IMJS Indomobil Multi Jasa Tbk. 246 250 242 244 -2 1,224,500 300,141,400 120 48.800 246 J 13,100 244 T/B 94,300 302 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,250 1,265 5 777,500 980,002,000 77 332.895 1,265 T/J 26,900 1,260 B 4,100 303 INAF Indofarma Tbk. 995 1,015 995 1,005 10 851,100 854,331,500 334 402.000 1,005 T/J 47,200 1,000 B 100,200 304 INAI Indal Aluminium Industry Tbk. 340 344 342 342 2 12,400 4,243,000 7 124.863 342 T/J 23,400 338 B 500 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,107,000 0 B 0 306 INCI Intanwijaya Internasional Tbk 510 570 490 555 45 205,000 106,400,000 66 60.027 555 T/J 32,100 550 B 8,100 307 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 308 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,525 6,625 50 4,221,100 27,878,300,000 2,663 1,134.049 6,625 T/J 2,367,800 6,600 B 232,600 309 INDO Royalindo Investa Wijaya Tbk. 113 112 110 110 -3 43,100 4,751,500 52 100.000 111 J 23,900 109 B 135,100 310 INDR Indo-Rama Synthetics Tbk. 2,310 2,310 2,250 2,260 -50 8,700 19,919,000 13 304.381 2,310 J 1,100 2,280 B 100 311 INDS Indospring Tbk. 2,310 2,310 2,150 2,250 -60 5,300 11,442,000 15 210.937 2,150 J 100 0 B 0 312 INDX Tanah Laut Tbk 50 50 50 50 0 100 5,000 1 4.000 50 T/J 500 0 B 0 313 INDY Indika Energy Tbk. 715 740 705 725 10 11,612,800 8,420,071,000 1,563 24.576 730 J 434,700 725 T/B 393,600 314 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 6,725 7,575 900 29,683,700 215,251,890,000 12,535 390.329 7,600 J 259,300 7,575 T/B 884,800 315 INOV Inocycle Technology Group Tbk. 260 280 254 260 0 164,400 42,735,400 24 104.000 260 T/J 40,800 258 B 2,000 316 INPC Bank Artha Graha Internasional Tbk. 51 52 51 51 0 154,300 7,975,000 26 0.291 51 T/J 28,400 50 B 509,400 317 INPP Indonesian Paradise Property Tbk. 700 700 690 700 0 7,600 5,282,000 11 666.667 700 T/J 18,200 695 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,720 1,700 1,600 1,700 -20 22,800 37,494,500 43 615.942 1,700 T/J 2,000 1,600 B 100 319 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 400 340,000 1 8.629 850 T/J 7,300 0 B 0 320 INTA Intraco Penta Tbk. 280 278 262 276 -4 42,700 11,330,600 15 194.557 276 T/J 3,200 266 B 100 321 INTD Inter Delta Tbk 152 149 148 149 -3 5,700 847,100 4 45.888 149 T/J 7,900 148 B 400 322 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,950 11,800 11,900 200 1,932,400 22,987,290,000 1,386 476.000 11,925 J 2,900 11,900 T/B 222,700 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 428 438 4 2,068,700 900,333,200 409 26.707 438 T/J 213,500 436 B 109,300 324 IPCM Jasa Armada Indonesia Tbk. 200 206 200 202 2 11,000 2,203,800 6 53.158 202 T/J 54,900 200 B 16,100 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 60,200 4,364,500 8 34.762 74 J 11,800 72 B 11,400 326 IPTV MNC Vision Networks Tbk. 362 362 356 360 -2 40,490,300 14,571,175,400 8,327 150.000 362 J 1,238,600 360 T/B 3,500 327 IRRA Itama Ranoraya Tbk. 585 600 585 590 5 4,786,900 2,824,396,000 702 157.754 590 T/J 46,700 585 B 79,300 328 ISAT Indosat Tbk. 2,560 2,600 2,540 2,570 10 6,499,900 16,706,304,000 2,394 183.571 2,570 T/J 48,500 2,560 B 49,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 125 127 124 126 1 1,377,900 173,851,100 176 42.712 127 J 466,700 126 T/B 300,200 330 ITIC Indonesian Tobacco Tbk. 1,235 1,265 1,150 1,150 -85 1,623,300 1,876,508,000 1,266 522.727 1,150 T/J 18,300 0 B 0 331 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 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 333 JAST Jasnita Telekomindo Tbk. 95 112 90 101 6 91,973,600 9,577,675,700 6,738 41.057 102 J 1,220,200 101 T/B 95,400 334 JAWA Jaya Agra Wattie Tbk. 69 69 68 68 -1 200 13,700 2 13.600 69 J 2,900 67 B 3,000 335 JAYA Armada Berjaya Trans Tbk. 84 94 79 85 1 1,704,700 153,926,900 241 29.514 91 J 900 85 T/B 9,900 336 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,931,700 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 590 550 550 550 -40 200 110,000 2 311.986 550 T/J 14,900 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 410 372 372 -28 40,400 15,095,200 30 307.904 376 J 97,800 372 T/B 2,000 340 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. 194 260 193 202 8 22,700 4,959,300 19 144.286 202 T/J 25,800 195 B 1,900 342 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 343 JRPT Jaya Real Property Tbk. 438 424 410 420 -18 1,978,700 825,144,000 516 403.846 422 J 148,300 420 T/B 4,300 344 JSKY Sky Energy Indonesia Tbk. 80 83 75 80 0 7,233,500 582,339,300 583 40.000 80 T/J 229,900 79 B 1,500,300 345 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 346 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. 765 770 765 770 5 213,300 163,177,500 17 1,711.111 770 T/J 21,200 765 B 24,800 348 KAEF Kimia Farma Tbk. 1,130 1,165 1,125 1,130 0 4,321,600 4,942,881,000 1,129 1,130.000 1,135 J 9,600 1,130 T/B 161,400 349 KARW ICTSI Jasa Prima Tbk. 50 51 50 51 1 151,200 7,711,100 7 8.633 51 T/J 14,800 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 842,900 42,145,000 33 33.333 50 T/J 389,100 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 392 404 390 398 6 36,711,400 14,587,046,600 4,772 398.000 398 T/J 138,600 396 B 380,700 352 KBLI KMI Wire & Cable Tbk. 470 438 438 438 -32 4,990,600 2,185,882,800 362 53.221 438 T/J 1,533,300 0 B 0 353 KBLM Kabelindo Murni Tbk. 224 228 226 228 4 404,400 91,795,600 66 7.600 228 T/J 51,400 226 B 323,800 354 KBLV First Media Tbk. 410 410 382 382 -28 20,400 7,802,200 5 101.612 382 T/J 31,400 0 B 0 355 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. 935 930 900 910 -25 3,100 2,822,500 9 227.500 910 T/J 10,300 900 B 400 357 KEEN Kencana Energi Lestari Tbk. 330 330 326 330 0 1,995,200 653,482,800 71 83.333 330 T/J 536,000 328 B 11,000 358 KEJU Mulia Boga Raya Tbk. 925 940 925 940 15 94,200 87,395,500 45 125.333 940 T/J 5,900 935 B 400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 612,300 0 B 0 360 KICI Kedaung Indah Can Tbk 206 226 210 218 12 5,000 1,084,600 7 46.283 220 J 2,800 218 T/B 48,500 361 KIJA Kawasan Industri Jababeka Tbk. 142 143 140 141 -1 669,900 94,452,900 144 4.892 141 T/J 28,500 140 B 402,300 362 KINO Kino Indonesia Tbk. 3,520 3,510 3,300 3,450 -70 2,560,300 8,707,431,000 882 90.789 3,450 T/J 8,400 3,350 B 1,000 363 KIOS Kioson Komersial Indonesia Tbk. 210 208 200 200 -10 3,000 604,800 9 66.667 204 J 10,000 200 T/B 1,600 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,400 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 199 208 199 200 1 12,400 2,476,300 16 701.754 200 T/J 30,400 189 B 5,100 366 KLBF Kalbe Farma Tbk. 1,515 1,525 1,500 1,520 5 18,521,200 28,119,212,500 3,240 14,824.929 1,525 J 4,570,800 1,520 T/B 1,034,000 367 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 15,000 368 KOBX Kobexindo Tractors Tbk. 90 93 90 91 1 187,700 17,045,900 66 22.750 91 T/J 3,700 90 B 89,700 369 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 200 20,000 2 67.647 100 T/J 57,200 98 B 36,600 370 KONI Perdana Bangun Pusaka Tbk 456 0 0 456 0 0 0 0 96.000 456 J 1,400 436 B 100 371 KOPI Mitra Energi Persada Tbk. 498 500 490 500 2 29,000 14,460,600 31 126.582 498 J 200 492 B 100 372 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,800,700 5,602,713,000 504 320.000 645 J 100,000 640 T/B 1,100 373 KPAL Steadfast Marine Tbk. 67 70 63 68 1 856,400 58,910,500 151 59.130 69 J 60,800 68 T/B 439,300 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 6,400 320,000 6 29.762 50 T/J 241,700 0 B 0 375 KPIG MNC Land Tbk. 111 112 110 110 -1 7,433,200 823,467,700 3,152 236.697 111 J 1,659,300 110 T/B 130,000 376 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 422 B 1,200 377 KRAS Krakatau Steel (Persero) Tbk. 278 280 276 278 0 14,516,500 4,031,769,800 1,371 34.562 280 J 1,400,300 278 T/B 499,700 378 KREN Kresna Graha Investama Tbk. 137 140 135 137 0 21,539,900 2,960,560,100 1,730 1,425.302 138 J 813,400 137 T/B 85,200 379 LAND Trimitra Propertindo Tbk. 214 246 214 222 8 143,100 33,099,600 22 56.923 222 T/J 700 216 B 6,100 380 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. 366 370 342 342 -24 66,500 23,432,200 23 164.423 368 J 300 342 T/B 85,200 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,000 100,000 2 7.806 50 T/J 35,638,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 0 0 6,750 0 0 0 0 111.570 6,650 J 3,500 0 B 0 385 LINK Link Net Tbk. 2,190 2,240 2,130 2,130 -60 3,735,500 8,086,988,000 1,630 133.125 2,140 J 10,000 2,130 T/B 308,100 386 LION Lion Metal Works Tbk. 446 438 416 416 -30 1,900 805,800 6 260.539 416 T/J 25,300 0 B 0 387 LMAS Limas Indonesia Makmur Tbk 54 65 51 56 2 63,153,700 3,754,548,300 3,885 17.600 57 J 50,300 56 T/B 738,000 388 LMPI Langgeng Makmur Industri Tbk. 79 81 76 81 2 31,600 2,428,700 16 11.819 80 J 104,400 77 B 1,000 389 LMSH Lionmesh Prima Tbk. 300 300 280 280 -20 300 88,000 3 38.889 298 J 100 284 B 200 390 LPCK Lippo Cikarang Tbk 845 875 845 860 15 603,200 518,601,000 233 96.962 865 J 10,400 860 T/B 1,000 391 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 3,900 J 10,000 3,500 B 300 392 LPIN Multi Prima Sejahtera Tbk 254 250 238 238 -16 700 173,600 3 108.561 246 J 18,000 0 B 0 393 LPKR Lippo Karawaci Tbk. 163 164 160 162 -1 15,710,800 2,546,862,200 1,057 52.313 162 T/J 425,500 161 B 751,500 394 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. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 396 LPPS Lippo Securities Tbk. 74 81 76 77 3 43,600 3,398,100 12 5.230 77 T/J 35,700 73 B 5,100 397 LRNA Eka Sari Lorena Transport Tbk. 139 139 130 138 -1 600 80,600 4 15.333 138 T/J 4,000 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 870 885 860 870 0 13,087,100 11,406,911,000 1,355 224.516 875 J 355,500 870 T/B 131,400 399 LTLS Lautan Luas Tbk. 440 442 432 432 -8 27,900 12,234,000 31 152.711 442 J 297,400 436 B 1,000 400 LUCK Sentral Mitra Informatika Tbk. 310 316 308 314 4 277,600 86,725,200 132 109.790 316 J 21,900 312 B 10,600 401 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 46,597,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 10,380,000 6,451,619,500 1,255 352.273 625 J 599,000 620 T/B 1,105,000 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 5 6.835 50 T/J 934,295,800 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. 2,590 2,610 2,540 2,590 0 1,996,100 5,166,513,000 1,069 123.333 2,590 T/J 182,600 2,580 B 1,100 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 5,500 1,450 B 200 408 MAPI Mitra Adiperkasa Tbk. 725 745 725 735 10 68,246,100 50,172,253,000 5,848 1,179.491 735 T/J 1,371,000 730 B 117,400 409 MARI Mahaka Radio Integra Tbk. 56 57 53 54 -2 38,532,000 2,058,772,100 947 72.000 54 T/J 5,001,200 53 B 319,600 410 MARK Mark Dynamics Indonesia Tbk. 665 685 655 680 15 7,859,200 5,265,184,500 797 1,360.000 685 J 176,900 680 T/B 75,000 411 MASA Multistrada Arah Sarana Tbk. 535 610 530 550 15 121,700 67,420,000 9 391.069 575 J 600 550 T/B 32,700 412 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. 1,650 1,705 1,630 1,685 35 194,600 326,168,000 51 129.615 1,685 T/J 44,000 1,675 B 16,900 414 MBSS Mitrabahtera Segara Sejati Tbk. 342 342 334 336 -6 1,381,600 463,355,200 140 21.000 338 J 78,300 336 T/B 674,500 415 MBTO Martina Berto Tbk. 68 65 64 65 -3 18,800 1,219,000 20 8.784 69 J 600 65 T/B 300 416 MCAS M Cash Integrasi Tbk. 1,800 1,830 1,780 1,805 5 968,600 1,747,821,500 404 130.325 1,810 J 39,800 1,805 T/B 1,200 417 MCOR Bank China Construction Bank Indonesia Tbk. 145 147 142 145 0 10,868,500 1,579,476,700 403 130.054 146 J 1,389,500 145 T/B 224,900 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,815,600 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,375 1,450 1,380 1,450 75 230,080,300 326,238,139,500 15,719 378.104 1,450 T/J 2,481,400 1,445 B 209,600 420 MDKI Emdeki Utama Tbk. 136 139 127 137 1 6,100 845,100 13 32.061 139 J 400 137 T/B 17,200 421 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 50 50 50 0 100 5,000 1 8.039 50 T/J 87,312,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. 470 480 462 468 -2 41,691,000 19,607,882,600 2,975 824.277 468 T/J 159,900 466 B 1,253,700 424 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 600 3,810,000 3 4,628.685 6,400 J 1,300 6,350 T/B 100 425 MERK Merck Tbk. 2,860 2,900 2,850 2,860 0 15,700 44,992,000 51 7,540.802 2,880 J 100 2,860 T/B 1,100 426 META Nusantara Infrastructure Tbk. 107 114 107 112 5 430,000 46,888,600 44 33.931 112 T/J 70,100 109 B 189,800 427 MFIN Mandala Multifinance Tbk. 890 910 850 900 10 90,200 80,950,500 31 923.077 900 T/J 298,900 890 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 500 515 488 488 -12 60,900 30,448,300 21 244.000 510 J 700 490 B 1,300 429 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. 670 695 665 675 5 3,034,800 2,085,554,500 409 300.000 675 T/J 93,000 670 B 78,500 431 MICE Multi Indocitra Tbk. 318 316 312 312 -6 10,500 3,305,000 7 63.673 314 J 500 310 B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 1,405 1,405 0 200,200 281,281,000 4 510.909 1,455 J 300 1,405 T/B 3,500 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,420 2,330 2,360 -20 17,778,100 41,863,451,000 2,875 138.948 2,360 T/J 19,600 2,350 B 69,600 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 1,811,100 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 3,998,500 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 11,575,400 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 5,800 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 9,975 0 185,300 1,848,370,000 94 63,535.032 10,000 J 3,000 9,950 B 12,100 440 MLIA Mulia Industrindo Tbk 550 555 540 550 0 5,702,300 3,128,649,500 275 91.858 550 T/J 12,800 545 B 34,900 441 MLPL Multipolar Tbk. 52 53 51 52 0 2,052,800 106,696,700 80 5.964 53 J 1,169,800 52 T/B 19,800 442 MLPT Multipolar Technology Tbk. 585 605 575 590 5 322,600 188,737,000 182 122.917 590 T/J 13,600 585 B 21,200 443 MMLP Mega Manunggal Property Tbk. 190 194 187 189 -1 1,856,500 352,738,100 152 32.308 189 T/J 65,800 188 B 80,100 444 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 940 B 500 446 MPMX Mitra Pinasthika Mustika Tbk. 484 492 482 488 4 1,149,400 561,025,400 383 32.533 488 T/J 180,500 486 B 216,400 447 MPOW Megapower Makmur Tbk. 54 54 53 54 0 41,900 2,227,600 21 27.000 54 T/J 8,100 53 B 11,200 448 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 797,900 88,142,300 115 46.668 111 T/J 18,000 110 B 186,100 449 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 840 J 2,400 0 B 0 450 MRAT Mustika Ratu Tbk. 131 131 131 131 0 12,200 1,598,200 12 20.154 131 T/J 14,000 130 B 28,500 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 3,000 5,075 B 100 452 MSIN MNC Studios International Tbk. 262 276 260 264 2 1,434,100 379,278,200 218 52.800 264 T/J 2,089,900 262 B 17,300 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 200 454 MTDL Metrodata Electronics Tbk. 1,395 1,425 1,355 1,400 5 1,653,100 2,318,282,500 476 2,520.343 1,405 J 10,400 1,400 T/B 685,600 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,087,500 0 B 0 456 MTLA Metropolitan Land Tbk. 388 398 388 398 10 800 317,400 4 167.332 398 T/J 1,000 370 B 500 457 MTPS Meta Epsi Tbk. 136 136 132 132 -4 24,300 3,219,600 11 41.250 136 J 15,900 132 T/B 31,400 458 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. 204 222 216 220 16 500 109,800 5 56.374 220 T/J 4,300 212 B 100 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 31,300 1,565,800 23 50.000 50 T/J 59,000 0 B 0 461 MYOH Samindo Resources Tbk. 1,025 1,025 1,020 1,020 -5 132,400 135,049,000 6 121.490 1,025 J 223,800 1,020 T/B 100 462 MYOR Mayora Indah Tbk. 2,240 2,250 2,220 2,240 0 1,022,600 2,288,041,000 683 11,205.603 2,240 T/J 18,900 2,230 B 245,400 463 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 53 52 53 1 22,500 1,170,100 5 7.966 53 T/J 21,100 52 B 29,600 466 NASA Ayana Land International Tbk. 140 140 131 131 -9 97,500 12,852,100 55 127.184 131 T/J 228,200 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 310 310 292 292 -18 3,791,900 1,119,403,600 1,189 283.495 296 J 1,400 292 T/B 314,300 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 133 133 0 31,100 4,136,300 7 79.167 133 T/J 8,400 129 B 700 469 NFCX NFC Indonesia Tbk. 1,630 1,680 1,640 1,675 45 8,400 13,907,000 6 90.541 1,680 J 1,900 1,670 B 400 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 344 J 100 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 492 496 488 488 -4 744,700 367,139,400 235 150.154 492 J 6,300 488 T/B 79,200 472 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. 140 145 131 140 0 56,300 7,395,300 14 133.333 138 J 5,000 133 B 2,100 474 NISP Bank OCBC NISP Tbk. 740 750 730 735 -5 27,500 20,174,500 51 890.650 735 T/J 5,900 730 B 1,500 475 NOBU Bank Nationalnobu Tbk. 775 765 725 765 -10 1,600 1,192,000 4 204.000 765 T/J 900 725 B 1,900 476 NRCA Nusa Raya Cipta Tbk. 348 364 350 358 10 1,032,300 365,138,800 177 42.118 358 T/J 59,200 356 B 25,300 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 94,446,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 200 190 186 186 -14 66,700 12,467,900 33 84.545 190 J 34,900 186 T/B 23,300 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 3,000 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 193 J 38,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 85 75 83 3 5,518,300 456,169,500 213 207.661 83 T/J 94,600 82 B 298,000 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 7,000 483 OPMS Optima Prima Metal Sinergi Tbk. 114 116 113 116 2 757,300 86,741,500 114 85.926 116 T/J 254,800 115 B 234,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,872,700 0 B 0 485 PALM Provident Agro Tbk. 188 200 187 200 12 10,200 1,918,900 6 54.664 208 J 1,300 188 B 1,200 486 PAMG Bima Sakti Pertiwi Tbk. 83 88 82 86 3 4,016,500 340,839,100 639 86.000 87 J 99,600 86 T/B 414,800 487 PANI Pratama Abadi Nusa Industri Tbk. 60 62 57 60 0 22,900 1,356,900 28 55.556 60 T/J 23,600 58 B 2,200 488 PANR Panorama Sentrawisata Tbk. 90 90 88 89 -1 1,036,300 92,255,800 218 53.399 90 J 247,900 89 T/B 41,100 489 PANS Panin Sekuritas Tbk. 1,065 995 995 995 -70 344,200 342,479,000 158 723.636 995 T/J 3,159,100 0 B 0 490 PBID Panca Budi Idaman Tbk. 860 865 845 860 0 239,700 203,383,500 80 101.176 865 J 33,000 860 T/B 1,200 491 PBRX Pan Brothers Tbk. 276 278 258 258 -18 699,900 182,631,200 101 456.637 260 J 466,600 258 T/B 106,300 492 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 204 B 100 494 PDES Destinasi Tirta Nusantara Tbk 500 550 466 466 -34 200 101,600 2 233.000 466 T/J 2,700 0 B 0 495 PEGE Panca Global Kapital Tbk. 111 111 110 110 -1 5,100 561,100 2 237.653 111 J 60,400 105 B 200 496 PEHA Phapros Tbk. 1,145 1,155 1,065 1,105 -40 718,400 772,769,500 460 92.237 1,105 T/J 300 1,100 B 7,600 497 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 498 PGJO Tourindo Guide Indonesia Tbk. 74 81 72 75 1 37,400 2,695,800 14 93.750 75 T/J 4,800 72 B 77,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 230 J 80,000 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 155 208 208 208 53 56,400 11,731,200 12 180.870 0 J 0 208 T/B 16,112,000 501 PICO Pelangi Indah Canindo Tbk 214 208 200 200 -14 888,800 178,175,600 178 30.769 200 T/J 189,100 0 B 0 502 PJAA Pembangunan Jaya Ancol Tbk. 530 530 525 530 0 635,900 336,878,500 62 103.415 535 J 10,200 530 T/B 54,200 503 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 2,017,300 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. 2,500 2,500 2,500 2,500 0 300 750,000 1 1,037.387 2,490 J 100 2,380 B 100 506 PMJS Putra Mandiri Jembar Tbk. 125 126 125 125 0 107,700 13,468,200 8 100.000 126 J 2,400 125 T/B 303,000 507 PNBN Bank Pan Indonesia Tbk 780 815 780 815 35 9,109,500 7,299,255,000 805 1,356.976 815 T/J 341,200 810 B 907,600 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,400 220,000 5 50.000 50 T/J 4,318,600 0 B 0 509 PNIN Paninvest Tbk. 740 775 735 740 0 251,400 187,452,000 105 786.899 745 J 118,300 740 T/B 24,100 510 PNLF Panin Financial Tbk. 181 188 180 184 3 40,791,000 7,538,453,600 1,943 198.876 185 J 668,900 184 T/B 1,712,800 511 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. 54 54 51 52 -2 49,600 2,556,600 22 38.519 53 J 100 52 T/B 81,000 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,200 1,090 1,145 -25 20,200 23,173,000 31 70.031 1,145 T/J 2,500 1,100 B 100 514 POLL Pollux Properti Indonesia Tbk. 5,500 5,625 5,300 5,350 -150 21,800 117,782,500 130 869.919 5,375 J 200 5,325 B 1,400 515 POLU Golden Flower Tbk. 805 0 0 805 0 0 0 0 279.514 960 J 100 810 B 1,000 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 102,100 5,105,000 3 0.429 50 T/J 1,145,600 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. 540 540 540 540 0 100 54,000 1 100.935 540 T/J 2,100 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 6,600 330,000 5 33.333 50 T/J 19,360,200 0 B 0 520 POWR Cikarang Listrindo Tbk. 605 605 600 605 0 2,482,200 1,500,077,500 388 40.333 605 T/J 403,300 600 B 1,412,100 521 PPRE PP Presisi Tbk. 197 202 196 199 2 10,270,400 2,036,536,000 2,076 46.279 200 J 2,667,900 199 T/B 4,500 522 PPRO PP Properti Tbk. 50 50 50 50 0 3,795,300 189,765,000 272 108.108 50 T/J 61,216,300 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 119 119 112 114 -5 38,700 4,371,900 18 64.178 118 J 900 113 B 2,000 524 PRDA Prodia Widyahusada Tbk. 3,260 3,350 3,200 3,340 80 55,800 183,387,000 44 51.385 3,330 J 2,000 3,300 B 15,500 525 PRIM Royal Prima Tbk. 298 300 286 286 -12 13,200 3,832,800 14 57.200 290 J 87,800 286 T/B 3,500 526 PSAB J Resources Asia Pasifik Tbk. 178 185 180 182 4 20,182,100 3,696,479,700 1,429 590.468 183 J 85,500 182 T/B 120,300 527 PSDN Prasidha Aneka Niaga Tbk 114 113 113 113 -1 100 11,300 1 11.300 123 J 700 115 B 100 528 PSGO Palma Serasih Tbk. 103 106 103 103 0 301,500 31,528,000 18 98.095 105 J 9,600 103 T/B 24,400 529 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,621,400 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 163 167 161 163 0 25,800 4,169,700 17 120.741 167 J 65,200 163 T/B 2,100 531 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 532 PTIS Indo Straits Tbk. 178 188 188 188 10 100 18,800 1 19.789 188 T/J 1,100 178 B 300 533 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 534 PTPW Pratama Widya Tbk. 1,075 1,085 1,075 1,075 0 1,484,200 1,603,774,500 279 165.385 1,075 T/J 400 1,070 B 38,900 535 PTRO Petrosea Tbk. 1,375 1,410 1,375 1,410 35 1,093,600 1,531,553,500 312 1,128.000 1,415 J 14,600 1,410 T/B 39,400 536 PTSN Sat Nusapersada Tbk 187 190 179 188 1 1,070,500 201,726,900 159 97.242 189 J 238,900 188 T/B 99,300 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 5,800 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 242 0 0 242 0 0 0 0 30.184 246 J 100 240 B 500 539 PURA Putra Rajawali Kencana Tbk. 114 145 114 141 27 202,529,100 27,453,840,200 28,043 134.286 141 T/J 1,959,200 140 B 621,300 540 PURE Trinitan Metals and Minerals Tbk. 110 115 110 111 1 3,554,600 398,263,700 396 37.000 111 T/J 233,900 110 B 254,000 541 PWON Pakuwon Jati Tbk. 412 422 412 420 8 105,475,200 44,159,405,400 5,258 1,619.183 420 T/J 6,384,600 418 B 5,656,500 542 PYFA Pyridam Farma Tbk 630 635 625 635 5 76,400 47,901,000 36 622.305 635 T/J 9,200 625 B 45,400 543 PZZA Sarimelati Kencana Tbk. 670 695 670 685 15 3,864,900 2,647,707,500 942 62.273 685 T/J 80,100 680 B 561,800 544 RAJA Rukun Raharja Tbk. 111 114 110 111 0 4,842,700 542,087,600 432 381.286 111 T/J 726,600 110 B 719,500 545 RALS Ramayana Lestari Sentosa Tbk. 575 595 570 575 0 23,605,000 13,673,963,000 2,695 359.375 575 T/J 2,644,800 570 B 1,750,200 546 RANC Supra Boga Lestari Tbk. 428 440 414 424 -4 131,300 56,036,600 18 84.800 424 T/J 14,000 414 B 15,600 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 500 25,000 1 15.994 50 T/J 4,395,000 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 5,000 549 REAL Repower Asia Indonesia Tbk. 54 54 51 52 -2 144,717,300 7,499,136,900 1,623 52.000 52 T/J 7,304,300 51 B 8,309,000 550 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,600 0 B 0 551 RICY Ricky Putra Globalindo Tbk 96 95 95 95 -1 2,300 218,500 5 15.088 95 T/J 54,400 94 B 1,100 552 RIGS Rig Tenders Indonesia Tbk. 208 224 204 216 8 10,300 2,119,200 11 88.506 216 T/J 400 204 B 10,000 553 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. 472 476 472 476 4 467,800 221,068,000 242 292.025 476 T/J 5,800 474 B 200 555 RMBA Bentoel Internasional Investama Tbk. 226 246 234 234 8 2,500 594,000 11 1,830.986 234 T/J 5,200 226 B 1,400 556 RODA Pikko Land Development Tbk. 50 50 50 50 0 27,800 1,390,000 3 79.834 51 J 57,400 50 T/B 128,800 557 RONY Aesler Grup Internasional Tbk. 184 0 0 184 0 0 0 0 184.000 184 J 18,700 172 B 15,500 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,215 1,185 1,195 0 1,038,700 1,244,033,500 430 468.627 1,195 T/J 383,400 1,190 B 43,200 559 RUIS Radiant Utama Interinsco Tbk. 165 174 172 174 9 1,000 173,800 2 69.600 173 J 21,100 166 B 100 560 SAFE Steady Safe Tbk 185 187 185 187 2 286,900 53,376,200 35 18.827 189 J 500 180 B 101,800 561 SAME Sarana Meditama Metropolitan Tbk. 76 78 71 75 -1 3,682,800 277,129,300 184 93.750 76 J 399,900 75 T/B 16,800 562 SAMF Saraswanti Anugerah Makmur Tbk. 370 388 350 386 16 23,600 8,644,200 29 321.667 386 T/J 4,300 372 B 100 563 SAPX Satria Antaran Prima Tbk. 1,875 0 0 1,875 0 0 0 0 750.000 1,900 J 37,000 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 617,800 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 103 99 102 0 6,731,900 680,757,500 395 97.143 102 T/J 166,600 101 B 28,700 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 2,000 18,585,000 9 6,000.000 9,300 T/J 1,500 9,225 B 200 567 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 568 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 0 0 50 0 0 0 0 27.536 50 J 3,350,200 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 116 119 109 116 0 929,700 105,629,500 147 77.432 115 J 37,300 113 B 3,700 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 1,100 836,000 2 850.064 760 T/J 1,200 750 B 2,000 572 SFAN Surya Fajar Capital Tbk. 995 995 990 990 -5 28,900 28,612,500 2 526.596 990 T/J 100 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 128,800 257,149,000 47 85.470 2,000 T/J 785,900 1,995 B 2,300 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 575 600 0 706,900 417,975,500 136 428.571 600 T/J 244,600 595 B 70,700 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,220 1,225 -5 11,550,200 14,190,218,500 3,361 211.207 1,230 J 3,502,500 1,225 T/B 2,252,400 577 SILO Siloam International Hospitals Tbk. 5,100 5,225 5,125 5,125 25 82,000 421,925,000 92 58.207 5,150 J 6,800 5,125 T/B 28,000 578 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. 268 272 266 272 4 3,290,200 887,564,200 408 24.727 272 T/J 411,800 270 B 508,900 580 SINI Singaraja Putra Tbk. 540 590 550 560 20 5,100 2,844,000 9 518.519 555 J 1,800 550 B 9,300 581 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 400 440,000 1 1.222 1,100 T/J 100 0 B 0 582 SKBM Sekar Bumi Tbk. 300 282 280 282 -18 200 56,200 2 245.217 340 J 100 282 T/B 2,400 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,505 B 300 584 SKRN Superkrane Mitra Utama Tbk. 560 610 560 570 10 400,700 239,236,500 107 81.429 590 J 3,500 580 B 10,000 585 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. 5,250 5,375 5,175 5,250 0 364,800 1,922,730,000 127 4,565.217 5,325 J 200 5,250 T/B 200 587 SMAR Smart Tbk. 2,980 2,990 2,990 2,990 10 500 1,495,000 2 987.907 3,090 J 200 2,990 T/B 200 588 SMBR Semen Baturaja (Persero) Tbk. 310 316 308 312 2 5,012,800 1,569,711,800 614 55.714 312 T/J 466,600 310 B 568,800 589 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,080 1,035 1,065 30 113,500 120,982,000 74 1,286.232 1,070 J 2,500 1,065 T/B 60,000 590 SMDM Suryamas Dutamakmur Tbk. 90 105 85 88 -2 6,900 674,800 8 11.149 100 J 35,700 88 T/B 7,900 591 SMDR Samudera Indonesia Tbk. 220 226 216 222 2 1,302,100 285,828,400 249 890.922 224 J 35,400 222 T/B 145,800 592 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,800 9,600 9,725 50 3,362,400 32,674,397,500 1,303 3,384.021 9,750 J 1,400 9,725 T/B 107,400 593 SMKL Satyamitra Kemas Lestari Tbk. 162 165 164 165 3 800 131,600 4 85.492 165 T/J 200 164 B 2,800 594 SMMA Sinarmas Multiartha Tbk. 15,300 17,200 15,600 17,200 1,900 8,600 139,930,000 38 1,282.176 17,400 J 100 17,100 B 100 595 SMMT Golden Eagle Energy Tbk. 70 74 66 70 0 234,200 16,026,600 46 163.766 71 J 55,100 70 T/B 14,100 596 SMRA Summarecon Agung Tbk. 595 620 585 615 20 45,920,700 27,945,398,500 2,757 1,010.516 615 T/J 1,162,300 610 B 2,376,800 597 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. 1,140 1,135 1,085 1,105 -35 4,726,500 5,236,048,000 1,828 2,951.468 1,110 J 2,800 1,105 T/B 7,100 599 SOCI Soechi Lines Tbk. 123 124 122 123 0 5,789,200 711,797,000 285 22.364 124 J 1,284,100 123 T/B 183,000 600 SOFA Boston Furniture Industries Tbk. 110 121 114 114 4 59,449,400 7,024,020,300 4,073 114.000 115 J 6,600 114 T/B 941,800 601 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. 398 420 372 390 -8 91,500 34,713,200 35 141.304 390 T/J 58,000 374 B 5,700 603 SOTS Satria Mega Kencana Tbk. 204 224 197 200 -4 800 161,900 6 121.212 200 T/J 5,300 0 B 0 604 SPMA Suparma Tbk. 258 260 250 260 2 17,700 4,527,800 9 116.550 260 T/J 2,900 250 B 37,200 605 SPTO Surya Pertiwi Tbk. 494 500 494 496 2 111,800 55,234,200 61 42.759 496 T/J 51,900 494 B 1,000 606 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 184 -1 1,974,600 364,899,900 209 104.559 185 J 115,600 184 T/B 300 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 131 126 131 -2 133,000 16,923,600 25 139.806 132 J 16,900 130 B 6,000 608 SRIL Sri Rejeki Isman Tbk. 195 198 193 197 2 34,222,400 6,710,278,300 2,117 82.083 197 T/J 496,700 196 B 468,100 609 SRSN Indo Acidatama Tbk 58 62 56 58 0 11,638,300 691,225,200 570 10.564 59 J 104,900 58 T/B 190,000 610 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,700 -10 46,000 124,354,000 49 49.091 2,710 J 400 2,700 T/B 28,000 611 SSIA Surya Semesta Internusa Tbk. 392 394 388 392 0 28,310,600 11,054,886,800 1,456 160.821 392 T/J 9,656,800 390 B 190,900 612 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 1,810,200 1,446,524,000 158 119.403 800 T/J 74,100 795 B 150,100 613 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 635 J 1,000 0 B 0 614 STAR Buana Artha Anugerah Tbk. 140 137 131 134 -6 515,200 67,981,400 37 131.373 134 T/J 13,400 131 B 20,000 615 STTP Siantar Top Tbk. 8,750 0 0 8,750 0 0 0 0 5,170.478 8,750 J 1,100 8,150 B 100 616 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 0 425,500 21,275,000 4 0.714 50 T/J 11,436,900 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 500 0 B 0 619 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 620 SWAT Sriwahana Adityakarta Tbk. 97 100 93 95 -2 2,012,300 193,229,900 197 59.375 95 T/J 4,200 94 B 25,200 621 TALF Tunas Alfin Tbk. 266 248 248 248 -18 1,900 471,200 5 62.785 260 J 400 0 B 0 622 TAMA Lancartama Sejati Tbk. 150 159 150 155 5 18,700 2,807,500 9 88.571 155 T/J 5,000 150 B 1,200 623 TAMU Pelayaran Tamarin Samudra Tbk. 62 63 60 61 -1 4,846,700 296,528,600 313 557.332 62 J 504,100 61 T/B 447,800 624 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 50 50 50 0 1,200 60,000 3 8.929 50 T/J 118,390,600 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,110 1,130 1,100 1,125 15 38,725,600 43,320,780,000 2,045 277.778 1,125 T/J 607,000 1,120 B 43,200 627 TBLA Tunas Baru Lampung Tbk. 575 585 575 580 5 1,014,700 588,412,500 167 132.073 585 J 328,300 580 T/B 343,700 628 TBMS Tembaga Mulia Semanan Tbk. 660 0 0 660 0 0 0 0 93.617 695 J 800 660 B 2,000 629 TCID Mandom Indonesia Tbk. 7,500 7,500 7,400 7,400 -100 16,200 119,910,000 23 725.832 7,400 T/J 3,600 7,375 B 400 630 TCPI Transcoal Pacific Tbk. 4,050 4,140 4,020 4,130 80 10,190,800 41,739,259,000 10,867 2,992.754 4,140 J 18,300 4,130 T/B 44,900 631 TDPM Tridomain Performance Materials Tbk. 92 93 91 93 1 2,691,300 248,041,700 204 40.789 93 T/J 350,600 92 B 221,900 632 TEBE Dana Brata Luhur Tbk. 1,465 1,830 1,365 1,390 -75 3,600 5,790,000 18 126.941 1,500 J 50,000 1,400 B 20,000 633 TECH Indosterling Technomedia Tbk. 170 172 159 159 -11 4,261,500 686,402,300 870 99.375 159 T/J 4,274,800 0 B 0 634 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. 165 172 163 163 -2 14,000 2,286,100 12 90.556 169 J 400 163 T/B 4,900 636 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 340 B 10,000 637 TGKA Tigaraksa Satria Tbk. 6,400 6,450 6,450 6,450 50 2,500 16,125,000 2 5,300.353 7,500 J 200 6,450 T/B 500 638 TGRA Terregra Asia Energy Tbk. 70 75 68 70 0 7,858,500 567,513,600 730 35.000 71 J 703,900 70 T/B 277,700 639 TIFA Tifa Finance Tbk. 274 294 270 272 -2 823,100 227,033,600 109 136.000 272 T/J 19,700 270 B 20,700 640 TINS Timah Tbk. 635 650 620 635 0 19,451,800 12,460,687,500 2,886 324.481 640 J 278,100 635 T/B 154,300 641 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 23,500 252 B 300 642 TIRT Tirta Mahakam Resources Tbk 54 54 51 54 0 5,100 264,200 6 24.686 54 T/J 105,100 52 B 4,800 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,150 6,650 7,100 475 62,757,500 436,975,035,000 19,853 438.981 7,125 J 509,700 7,100 T/B 384,700 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,160 3,110 3,150 30 158,166,300 496,348,288,000 16,212 1,655.412 3,150 T/J 281,100 3,140 B 2,607,300 645 TMAS Temas Tbk. 119 121 115 118 -1 704,500 82,111,200 122 271.402 119 J 198,100 118 T/B 7,400 646 TMPO Tempo Intimedia Tbk. 148 150 138 140 -8 38,100 5,586,500 26 48.635 150 J 7,800 140 T/B 3,300 647 TNCA Trimuda Nuansa Citra Tbk. 183 182 171 171 -12 3,300 565,600 13 114.000 171 T/J 92,200 0 B 0 648 TOBA Toba Bara Sejahtra Tbk. 350 350 350 350 0 2,100 735,000 3 73.858 350 T/J 469,200 336 B 2,100 649 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 14,348,700 0 B 0 650 TOTL Total Bangun Persada Tbk. 330 342 328 332 2 5,980,200 2,001,746,800 645 119.327 336 J 67,100 332 T/B 1,195,200 651 TOTO Surya Toto Indonesia Tbk. 222 230 216 220 -2 146,400 32,524,000 68 713.660 226 J 5,100 218 B 20,200 652 TOWR Sarana Menara Nusantara Tbk. 1,095 1,095 1,070 1,075 -20 160,744,700 173,576,868,500 16,117 5,120.755 1,075 T/J 7,174,500 1,070 B 1,949,100 653 TPIA Chandra Asri Petrochemical Tbk. 6,775 6,850 6,675 6,750 -25 3,866,700 26,173,190,000 868 1,561.000 6,750 T/J 279,700 6,725 B 3,700 654 TPMA Trans Power Marine Tbk. 298 324 310 324 26 78,500 24,536,400 35 140.870 328 J 1,100 324 T/B 4,300 655 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. 115 117 116 117 2 1,200 140,300 3 117.902 121 J 1,900 117 T/B 700 658 TRIN Perintis Triniti Properti Tbk. 270 274 266 270 0 14,515,800 3,930,679,000 952 135.000 272 J 654,300 270 T/B 522,900 659 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. 232 228 216 220 -12 50,600 10,932,000 11 73.333 216 J 2,300 0 B 0 661 TRST Trias Sentosa Tbk. 386 382 382 382 -4 9,400 3,590,800 1 227.869 388 J 20,000 382 T/B 600 662 TRUK Guna Timur Raya Tbk. 110 132 110 131 21 18,834,300 2,350,398,000 1,434 56.957 132 J 516,600 131 T/B 528,100 663 TRUS Trust Finance Indonesia Tbk 346 346 336 336 -10 700 237,600 5 395.294 338 J 300 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,460 1,465 1,400 1,400 -60 1,096,200 1,553,576,000 390 249.750 1,410 J 200 1,400 T/B 10,400 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,780 2,730 2,770 40 27,300 75,035,000 52 71.948 2,780 J 200 2,770 T/B 1,000 666 TURI Tunas Ridean Tbk. 1,450 1,430 1,350 1,430 -20 131,500 183,252,500 10 3,177.778 1,430 T/J 29,500 1,400 B 6,000 667 UANG Pakuan Tbk. 226 282 242 282 56 666,900 188,061,800 130 225.600 0 J 0 282 T/B 3,557,800 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 153,600 221,045,500 239 96.667 1,455 J 200 1,450 T/B 2,400 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,635 1,615 1,620 5 442,800 717,665,000 334 3,140.996 1,620 T/J 18,900 1,615 B 46,000 670 UNIC Unggul Indah Cahaya Tbk. 3,400 3,500 3,400 3,400 0 400 1,379,000 3 125.923 3,450 J 400 3,350 B 100 671 UNIT Nusantara Inti Corpora Tbk 155 150 145 150 -5 7,200 1,067,000 10 3.723 150 T/J 1,000 145 B 7,500 672 UNSP Bakrie Sumatera Plantations Tbk. 60 62 57 60 0 1,265,100 75,829,900 118 2.849 60 T/J 47,100 59 B 102,000 673 UNTR United Tractors Tbk. 17,325 18,500 17,250 18,450 1,125 6,251,300 112,256,240,000 5,763 21,964.286 18,450 T/J 160,900 18,425 B 200 674 UNVR Unilever Indonesia Tbk. 7,925 8,150 7,900 8,100 175 19,068,800 153,970,205,000 11,312 207,373.272 8,125 J 171,200 8,100 T/B 76,300 675 URBN Urban Jakarta Propertindo Tbk. 1,565 1,565 1,555 1,555 -10 157,200 245,992,500 15 129.583 1,560 J 500 1,555 T/B 2,000 676 VICO Victoria Investama Tbk. 84 86 79 79 -5 228,700 18,138,100 87 63.200 81 J 6,600 79 T/B 3,000 677 VINS Victoria Insurance Tbk. 111 126 112 121 10 3,074,800 368,477,900 741 115.238 122 J 54,000 121 T/B 136,600 678 VIVA Visi Media Asia Tbk. 50 0 0 50 0 0 0 0 16.667 50 J 30,198,300 0 B 0 679 VOKS Voksel Electric Tbk. 192 199 192 194 2 71,200 13,826,700 20 85.816 195 J 21,200 194 T/B 35,000 680 VRNA Verena Multi Finance Tbk. 122 131 114 114 -8 7,700 880,300 6 115.018 114 T/J 9,600 0 B 0 681 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 3,400 221,000 3 37.143 66 J 1,900 65 T/B 3,100 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 208 192 208 16 224,561,800 45,694,387,300 6,793 71.724 210 J 7,235,000 208 T/B 45,407,400 683 WEHA WEHA Transportasi Indonesia Tbk. 83 83 80 82 -1 518,000 42,225,300 148 35.796 83 J 92,300 82 T/B 19,600 684 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 620 J 23,400 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 180 182 179 181 1 3,164,500 569,913,000 287 27.846 182 J 29,900 181 T/B 366,500 686 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 687 WINS Wintermar Offshore Marine Tbk. 92 91 90 91 -1 471,300 42,879,800 13 24.610 91 T/J 537,700 90 B 7,600 688 WOMF Wahana Ottomitra Multiartha Tbk. 202 204 202 202 0 35,300 7,143,800 20 30.624 204 J 54,600 202 T/B 23,000 689 WOOD Integra Indocabinet Tbk. 400 402 394 398 -2 17,620,800 7,003,299,800 1,242 153.077 398 T/J 10,335,000 396 B 634,000 690 WOWS Ginting Jaya Energi Tbk. 50 52 50 50 0 3,744,300 190,391,800 101 11.111 51 J 1,044,600 50 T/B 6,185,000 691 WSBP Waskita Beton Precast Tbk. 202 214 199 212 10 218,034,000 45,431,531,600 6,227 43.265 212 T/J 7,257,200 210 B 1,250,100 692 WSKT Waskita Karya (Persero) Tbk. 710 735 705 725 15 60,358,800 43,620,025,000 4,893 195.682 725 T/J 13,646,600 720 B 2,820,100 693 WTON Wijaya Karya Beton Tbk. 290 306 286 300 10 55,863,000 16,770,878,400 3,817 50.847 302 J 566,500 300 T/B 2,402,500 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 7,800 390,000 5 13.298 50 T/J 751,700 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 468 488 464 464 -4 1,700 807,600 12 85.138 448 J 9,100 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 159 162 162 162 3 1,000 162,000 1 76.856 180 J 1,000 161 B 6,300 697 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,600 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 136 140 132 140 4 180,439,800 24,474,314,100 3,251 499.091 140 T/J 1,040,900 139 B 331,900 699 ZONE Mega Perintis Tbk. 422 422 414 420 -2 97,100 40,669,800 29 140.940 420 T/J 3,000 414 B 600 Total 7,391,386,700 8,368,075,094,600 683,366 6,371,537,100 274,944,000 Jakarta, 08 July 2020 Trading Division