List of Securities Quotation: Date: Thursday, 09 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. 8,650 8,750 8,650 8,675 25 897,200 7,815,897,500 774 704.735 8,675 T/J 6,600 8,650 B 49,000 2 ABBA Mahaka Media Tbk. 50 52 50 50 0 16,128,600 812,669,700 469 87.719 51 J 4,638,400 50 T/B 1,466,000 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,400 6,350 6,400 150 1,300 8,295,000 3 1,461.124 6,500 J 1,000 6,425 B 100 4 ABMM ABM Investama Tbk. 1,305 1,325 1,305 1,325 20 8,500 11,094,500 8 35.333 1,340 J 1,000 1,260 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 6 ACST Acset Indonusa Tbk. 268 274 266 266 -2 259,700 69,310,200 61 11.170 266 T/J 32,400 264 B 89,200 7 ADES Akasha Wira International Tbk. 850 860 850 855 5 9,500 8,137,000 18 44.416 855 T/J 800 850 B 17,500 8 ADHI Adhi Karya (Persero) Tbk. 635 655 635 640 5 38,608,500 24,900,773,500 3,938 502.619 645 J 646,100 640 T/B 123,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,325 7,225 7,275 50 82,900 603,617,500 143 312.903 7,275 T/J 6,100 7,250 B 13,300 10 ADMG Polychem Indonesia Tbk 105 104 100 102 -3 1,465,800 149,394,200 137 9.104 103 J 251,100 102 T/B 100 11 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 12 AGAR Asia Sejahtera Mina Tbk. 500 550 550 550 50 100 55,000 1 500.000 480 J 4,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 585 595 570 580 -5 120,600 69,513,000 62 52.727 585 J 400 580 T/B 600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 146 150 141 143 -3 35,523,400 5,172,963,600 1,413 233.630 144 J 1,377,600 143 T/B 5,826,400 15 AGRS Bank IBK Indonesia Tbk. 100 104 100 102 2 17,200 1,770,100 15 92.727 103 J 12,200 102 T/B 19,900 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 14,100 705,000 5 188.516 51 J 329,700 50 T/B 900 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 0 300 15,000 2 75.893 50 T/J 2,600,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 700 300 B 1,500 21 AKRA AKR Corporindo Tbk. 2,490 2,530 2,450 2,480 -10 13,228,600 33,077,161,000 1,391 1,976.552 2,480 T/J 21,700 2,470 B 20,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 362 336 336 -24 27,300 9,222,200 20 168.000 336 T/J 146,300 0 B 0 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 683,800 273,520,000 5 293.163 400 T/J 8,600 380 B 1,500 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 424 J 5,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 208 206 200 204 -4 2,900 588,000 7 31.385 220 J 100 208 B 100 26 ALTO Tri Banyan Tirta Tbk. 380 354 354 354 -26 600 212,400 5 176.862 354 T/J 40,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 282 270 268 270 -12 3,300 886,400 7 257.143 270 T/J 18,500 268 B 12,200 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 297,700 58,291,500 10 177.273 196 J 123,000 195 T/B 66,400 29 AMAR Bank Amar Indonesia Tbk. 418 400 390 390 -28 127,200 49,611,000 66 224.138 390 T/J 263,300 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,700 2,590 2,600 0 61,200 159,135,000 31 106.122 2,610 J 34,000 2,600 T/B 900 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 268 268 268 -12 100 26,800 1 209.375 280 J 13,700 268 T/B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 2,000 2,000 0 500 1,000,000 1 105.263 2,000 T/J 2,200 1,975 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 790 790 785 785 -5 1,363,600 1,070,573,500 143 2,003.113 785 T/J 1,695,300 780 B 56,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,400 70,000 6 125.000 50 T/J 25,097,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 565 0 0 565 0 0 0 0 47.083 555 J 100 540 B 100 36 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 37 APEX Apexindo Pratama Duta Tbk. 169 182 169 181 12 62,700 10,924,300 40 11.588 182 J 18,900 181 T/B 7,000 38 APIC Pacific Strategic Financial Tbk. 835 850 830 845 10 11,313,100 9,515,904,500 1,801 898.783 845 T/J 47,300 840 B 130,500 39 APII Arita Prima Indonesia Tbk. 232 220 216 220 -12 700 152,800 4 100.000 220 T/J 95,700 0 B 0 40 APLI Asiaplast Industries Tbk. 99 112 104 110 11 22,100 2,392,100 23 91.667 110 T/J 900 109 B 100 41 APLN Agung Podomoro Land Tbk. 114 116 113 113 -1 22,213,300 2,542,804,500 1,076 30.959 114 J 400 113 T/B 161,700 42 ARGO Argo Pantes Tbk 1,025 0 0 1,025 0 0 0 0 25.754 1,025 J 600 0 B 0 43 ARII Atlas Resources Tbk. 535 535 500 530 -5 12,700 6,544,000 20 35.333 530 T/J 4,600 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 350 330 326 330 -20 22,600 7,455,600 14 139.831 330 T/J 280,700 328 B 3,100 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. 370 370 368 370 0 970,800 359,040,800 76 2,514.783 370 T/J 242,000 366 B 21,600 47 ARTA Arthavest Tbk 328 358 328 348 20 1,400 491,200 6 201.868 348 T/J 1,700 320 B 200 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. 2,730 3,080 2,750 2,950 220 1,138,300 3,300,914,000 952 14,867.453 2,960 J 14,100 2,950 T/B 8,100 50 ASBI Asuransi Bintang Tbk. 280 0 0 280 0 0 0 0 212.556 314 J 200 280 B 21,500 51 ASDM Asuransi Dayin Mitra Tbk. 975 970 970 970 -5 1,100 1,067,000 7 286.516 975 J 800 930 B 300 52 ASGR Astra Graphia Tbk. 665 680 665 670 5 858,400 575,361,500 136 138.912 670 T/J 301,200 665 B 322,800 53 ASII Astra International Tbk. 4,910 5,000 4,880 4,900 -10 33,377,800 164,693,039,000 6,602 3,504.080 4,900 T/J 928,000 4,890 B 110,100 54 ASJT Asuransi Jasa Tania Tbk. 123 130 123 130 7 11,600 1,501,400 7 86.667 130 T/J 2,000 123 B 6,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,230 1,220 1,220 0 54,600 66,775,500 53 2,259.259 1,220 T/J 1,600 1,215 B 2,000 56 ASPI Andalan Sakti Primaindo Tbk. 304 314 302 314 10 18,541,200 5,725,679,400 1,602 299.048 314 T/J 189,500 312 B 1,338,000 57 ASRI Alam Sutera Realty Tbk. 132 136 130 131 -1 88,797,800 11,782,686,600 2,310 124.762 132 J 1,791,500 131 T/B 6,317,700 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 17,400 34,684,000 14 776.455 1,990 T/J 1,800 1,900 B 1,000 59 ASSA Adi Sarana Armada Tbk. 448 454 440 440 -8 7,328,500 3,269,987,600 435 112.821 442 J 22,400 440 T/B 273,000 60 ATIC Anabatic Technologies Tbk. 755 880 710 710 -45 1,800 1,510,000 5 101.429 710 T/J 100 705 B 1,100 61 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 1,054,200 957,447,000 342 818.486 910 J 109,000 905 T/B 19,900 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 2 50.000 50 T/J 21,127,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 28,479,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 382 378 378 378 -4 50,000 18,900,000 2 278.689 378 T/J 377,000 364 B 600 65 BAJA Saranacentral Bajatama Tbk. 59 65 59 63 4 4,152,200 257,091,400 378 25.200 63 T/J 334,400 61 B 10,000 66 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 890 J 5,000 840 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 858,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,900 145,000 4 33.333 50 T/J 63,068,400 0 B 0 69 BATA Sepatu Bata Tbk. 550 560 530 550 0 1,900 1,051,000 6 7,133.593 555 J 100 550 T/B 100 70 BAYU Bayu Buana Tbk 1,045 1,045 1,045 1,045 0 200 209,000 2 128.899 1,035 J 200 1,000 B 100 71 BBCA Bank Central Asia Tbk. 31,000 31,200 30,150 30,500 -500 18,708,700 577,591,107,500 12,441 17,428.571 30,525 J 12,900 30,500 T/B 35,200 72 BBHI Bank Harda Internasional Tbk. 159 158 148 148 -11 25,000 3,710,100 23 118.400 148 T/J 581,800 0 B 0 73 BBKP Bank Bukopin Tbk. 185 187 182 183 -2 51,107,900 9,379,949,900 2,709 54.875 184 J 163,000 183 T/B 1,883,500 74 BBLD Buana Finance Tbk. 378 394 380 394 16 10,100 3,855,000 7 156.582 394 T/J 400 384 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,605 1,650 1,495 1,495 -110 3,900 5,888,000 8 108.333 1,545 J 100 1,495 T/B 300 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,800 4,860 4,720 4,730 -70 58,250,600 278,272,761,000 16,115 22.750 4,730 T/J 495,300 4,720 B 1,030,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,230 3,140 3,140 -50 192,182,300 609,851,880,000 26,916 3,588.571 3,140 T/J 4,451,200 3,130 B 2,508,300 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. 147 150 144 145 -2 8,248,700 1,231,724,300 408 120.833 145 T/J 26,500 144 B 91,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 81 BBYB Bank Yudha Bhakti Tbk. 290 292 280 282 -8 589,900 170,592,800 43 287.111 290 J 50,000 282 T/B 10,100 82 BCAP MNC Kapital Indonesia Tbk. 158 159 156 158 0 13,830,000 2,183,938,900 9,950 448.074 158 T/J 564,500 157 B 100,000 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 0 900 45,000 8 45.455 50 T/J 1,458,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,850 2,890 2,810 2,820 -30 1,493,900 4,222,315,000 884 1.592 2,830 J 88,100 2,820 T/B 6,900 86 BEEF Estika Tata Tiara Tbk. 222 242 222 226 4 9,376,000 2,192,273,400 1,327 66.471 230 J 130,000 226 T/B 437,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,100 155,000 5 217.306 50 T/J 667,541,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 705 715 690 700 -5 529,800 375,196,000 174 466.667 700 T/J 800 690 B 4,400 89 BESS Batulicin Nusantara Maritim Tbk. 244 268 240 246 2 134,500 33,067,800 58 234.286 246 T/J 1,600 238 B 2,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 125 120 121 -2 35,771,900 4,367,756,500 1,004 71.176 121 T/J 919,900 120 B 2,375,200 91 BFIN BFI Finance Indonesia Tbk. 270 274 270 272 2 9,374,000 2,548,588,000 693 1,393.871 274 J 274,100 272 T/B 289,800 92 BGTG Bank Ganesha Tbk. 55 57 52 55 0 2,226,700 121,216,700 151 53.398 55 T/J 927,400 54 B 169,200 93 BHAT Bhakti Multi Artha Tbk. 444 448 436 440 -4 89,697,200 39,882,882,800 1,363 427.184 442 J 6,500 440 T/B 130,500 94 BHIT MNC Investama Tbk. 50 50 50 50 0 22,600 1,130,000 6 146.220 50 T/J 33,999,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 182 182 170 170 -12 1,400 240,400 3 17.000 182 J 4,800 170 T/B 1,100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 190,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 875 875 855 870 -5 118,700 103,480,500 49 491.537 880 J 1,000 870 T/B 12,700 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,100 105,000 4 35.714 50 T/J 68,238,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 68 59 60 1 62,300 3,744,000 35 25.021 62 J 30,500 59 B 53,000 100 BIRD Blue Bird Tbk. 1,070 1,085 1,060 1,065 -5 818,100 874,624,000 360 16.385 1,070 J 6,000 1,065 T/B 4,000 101 BISI BISI International Tbk. 820 825 810 820 0 523,100 426,694,000 68 410.000 820 T/J 117,800 815 B 7,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 910 870 890 -5 22,215,600 19,671,951,500 2,917 148.333 890 T/J 625,600 885 B 94,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 545 545 -15 13,116,100 7,265,392,000 2,220 126.744 550 J 444,200 545 T/B 572,100 104 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 51 J 100 50 B 44,100 105 BKSL Sentul City Tbk. 50 50 50 50 0 427,800 21,390,000 28 3.455 50 T/J 96,318,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 75 71 75 2 58,400 4,315,800 17 172.097 75 T/J 800 72 B 21,100 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 172,690,100 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,700 J 100 3,100 B 6,100 109 BLUE Berkah Prima Perkasa Tbk. 496 500 496 498 2 86,400 43,020,400 85 383.077 500 J 11,800 498 T/B 3,900 110 BMAS Bank Maspion Indonesia Tbk. 266 308 254 306 40 191,600 56,638,000 347 95.625 308 J 6,000 306 T/B 22,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,400 5,200 5,250 -25 49,138,600 259,821,175,000 9,345 1,581.959 5,275 J 273,800 5,250 T/B 2,446,000 112 BMSR Bintang Mitra Semestaraya Tbk 56 0 0 56 0 0 0 0 11.200 56 J 87,400 53 B 16,300 113 BMTR Global Mediacom Tbk. 191 193 190 191 0 11,180,200 2,140,612,000 468 155.462 192 J 1,379,300 191 T/B 252,600 114 BNBA Bank Bumi Arta Tbk. 298 296 282 294 -4 357,100 102,943,200 32 183.750 294 T/J 10,000 290 B 30,400 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 67,798,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,870,800 1,423,180,500 316 5.575 755 T/J 162,500 750 B 346,100 117 BNII Bank Maybank Indonesia Tbk. 162 165 161 163 1 670,600 108,905,400 93 1.942 163 T/J 43,900 162 B 10,600 118 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,285 10 6,838,700 8,749,566,000 505 13.991 1,285 T/J 1,144,200 1,280 B 1,000 119 BOGA Bintang Oto Global Tbk. 1,360 1,375 1,350 1,375 15 73,554,600 100,339,365,000 2,415 1,334.951 1,375 T/J 133,900 1,370 B 4,700 120 BOLA Bali Bintang Sejahtera Tbk. 156 160 156 160 4 200,500 31,796,200 59 91.429 160 T/J 51,200 158 B 1,900 121 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 850 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 95 77 81 1 49,407,200 4,273,390,400 2,979 20.250 82 J 74,800 81 T/B 966,800 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 152,200 1,185 B 305,000 124 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. 78 80 74 78 0 14,600 1,092,100 22 78.000 78 T/J 9,600 75 B 6,600 126 BRAM Indo Kordsa Tbk. 5,775 5,800 5,700 5,700 -75 400 2,300,000 4 221.837 6,700 J 2,300 0 B 0 127 BRIS Bank BRIsyariah Tbk. 440 450 432 438 -2 106,035,600 46,695,369,600 8,425 85.882 440 J 1,055,700 438 T/B 53,700 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 74,100 3,705,000 12 7.874 50 T/J 54,040,400 0 B 0 129 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 12,500 965 B 1,000 130 BRPT Barito Pacific Tbk. 1,190 1,250 1,190 1,225 35 83,651,700 103,231,825,000 10,197 479.021 1,230 J 239,800 1,225 T/B 133,500 131 BSDE Bumi Serpong Damai Tbk. 775 795 755 765 -10 95,299,900 73,708,977,500 6,781 149.852 765 T/J 7,529,300 760 B 870,800 132 BSIM Bank Sinarmas Tbk. 520 520 500 510 -10 9,200 4,692,000 26 347.840 510 T/J 500 505 B 57,000 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,440 1,300 1,430 110 36,700 48,752,000 23 73.333 1,400 J 800 1,325 B 1,000 134 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 9,095,700 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. 187 193 187 191 4 515,500 98,382,600 46 637.879 192 J 24,300 191 T/B 25,500 138 BTPN Bank BTPN Tbk. 2,190 2,260 2,180 2,190 0 232,700 513,179,000 106 423.957 2,190 T/J 7,900 2,180 B 800 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,280 3,210 3,220 0 7,246,600 23,476,959,000 3,487 330.256 3,220 T/J 170,700 3,210 B 11,200 140 BUDI Budi Starch & Sweetener Tbk. 86 87 86 87 1 86,700 7,474,300 21 47.152 87 T/J 205,300 86 B 60,500 141 BUKK Bukaka Teknik Utama Tbk. 720 750 675 730 10 46,200 32,030,000 263 123.729 740 J 800 700 B 25,600 142 BULL Buana Lintas Lautan Tbk. 306 308 302 304 -2 88,901,700 27,158,971,000 2,546 29.728 304 T/J 179,500 302 B 1,949,700 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 4,715,600 235,780,000 120 2.902 50 T/J 1,520,192,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 58 57 56 56 -2 11,400 640,700 12 43.077 56 T/J 6,800 55 B 5,000 145 BVIC Bank Victoria International Tbk. 67 69 65 69 2 381,700 25,423,900 100 65.246 69 T/J 10,600 68 B 2,500 146 BWPT Eagle High Plantations Tbk. 90 93 90 91 1 14,231,500 1,295,259,600 679 19.902 91 T/J 1,106,900 90 B 3,537,300 147 BYAN Bayan Resources Tbk. 12,950 12,950 12,275 12,400 -550 2,100 26,847,500 15 213.793 12,400 T/J 200 12,350 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,100 505,000 44 29.762 50 T/J 265,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 401,500 82,318,200 89 62.424 206 T/J 4,600 204 B 159,100 150 CANI Capitol Nusantara Indonesia Tbk. 185 175 173 173 -12 1,500 259,700 6 86.500 173 T/J 29,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 318 330 318 320 2 250,652,300 81,001,252,400 2,958 310.680 322 J 15,300 320 T/B 249,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 165,600 8,280,000 7 28.571 50 T/J 72,986,200 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 0 0 378 0 0 0 0 690.575 392 J 1,000 370 B 1,100 154 CASH Cashlez Worldwide Indonesia Tbk. 520 540 510 535 15 7,025,800 3,695,928,000 962 152.857 540 J 228,400 535 T/B 18,200 155 CASS Cardig Aero Services Tbk. 190 193 180 191 1 1,044,500 198,806,900 190 47.750 191 T/J 13,100 190 B 109,400 156 CBMF Cahaya Bintang Medan Tbk. 206 226 204 204 -2 5,235,900 1,068,125,800 505 127.500 204 T/J 4,900 193 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 244 246 -2 670,400 164,026,800 103 98.400 248 J 229,900 246 T/B 100 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,030 1,945 1,955 -30 74,900 146,734,000 88 403.926 1,960 J 31,600 1,955 T/B 12,800 159 CENT Centratama Telekomunikasi Indonesia Tbk. 91 92 89 89 -2 4,334,200 389,354,600 95 569.600 90 J 508,800 89 T/B 21,900 160 CFIN Clipan Finance Indonesia Tbk. 193 194 191 194 1 81,800 15,856,400 13 15.181 194 T/J 1,936,700 192 B 10,500 161 CINT Chitose Internasional Tbk. 250 252 248 252 2 36,500 9,108,400 18 76.364 252 T/J 6,400 246 B 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 51 50 50 -1 35,800 1,794,800 5 41.667 51 J 134,000 50 T/B 278,900 164 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 3,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 476 462 464 2 11,318,400 5,286,757,000 1,613 2,017.391 466 J 140,100 464 T/B 212,100 167 CLPI Colorpak Indonesia Tbk. 725 735 700 715 -10 400,700 282,494,500 69 357.500 715 T/J 300 710 B 9,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,340 1,210 1,210 -90 80,100 100,904,500 98 115.783 1,250 J 100 1,210 T/B 318,100 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 110,936,800 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. 236 258 258 258 22 100 25,800 1 469.091 258 T/J 1,100 236 B 2,200 173 COCO Wahana Interfood Nusantara Tbk. 795 845 745 810 15 155,800 122,153,500 32 409.091 845 J 1,700 810 T/B 2,300 174 COWL Cowell Development Tbk. 50 50 50 50 0 10,000 500,000 1 38.462 50 T/J 11,538,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,425 6,025 6,050 -300 10,296,700 63,260,100,000 6,057 27,553.855 6,075 J 63,500 6,050 T/B 219,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 9,636,400 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 16,600 830,000 3 45.455 50 T/J 152,915,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 378 J 500 350 B 17,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,800 140,000 7 16.667 50 T/J 1,453,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 230 286 240 240 10 700 183,600 7 122.449 226 J 60,500 224 B 1,700 181 CSRA Cisadane Sawit Raya Tbk. 230 234 228 230 0 374,300 86,064,400 95 184.000 230 T/J 30,400 228 B 223,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 640 685 635 675 35 132,327,700 87,604,721,500 8,618 151.129 675 T/J 6,123,800 670 B 1,002,700 184 CTTH Citatah Tbk. 50 50 50 50 0 1,100 55,000 3 2.105 50 T/J 901,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 102 104 98 98 -4 47,459,900 4,780,088,300 2,017 96.078 99 J 858,100 98 T/B 2,982,900 186 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 258 J 200 250 B 500 187 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 655 J 30,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 92 93 90 90 -2 1,796,000 162,899,900 261 60.000 91 J 33,600 90 T/B 383,800 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 12,000 21,552,500 8 3,612.862 1,800 T/J 5,600 1,795 B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 500 25,000 3 16.496 50 T/J 253,185,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 332 360 340 350 18 12,800 4,378,400 8 304.348 344 J 300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 18,145,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,705 1,705 0 500 852,500 1 852.500 1,705 T/J 500 1,700 B 1,200 194 DILD Intiland Development Tbk. 184 184 180 183 -1 7,874,300 1,433,636,000 295 31.889 183 T/J 355,000 182 B 1,500 195 DIVA Distribusi Voucher Nusantara Tbk. 1,600 1,670 1,620 1,650 50 2,632,400 4,345,777,000 361 55.932 1,660 J 2,700 1,650 T/B 5,846,100 196 DKFT Central Omega Resources Tbk. 109 109 106 106 -3 2,874,600 307,369,100 230 272.284 106 T/J 72,000 105 B 1,501,200 197 DLTA Delta Djakarta Tbk. 4,990 4,990 4,870 4,880 -110 5,300 25,920,000 23 29,170.901 4,980 J 500 4,880 T/B 700 198 DMAS Puradelta Lestari Tbk. 181 189 178 181 0 172,847,100 31,681,478,000 6,500 86.190 182 J 3,608,000 181 T/B 992,800 199 DMMX Digital Mediatama Maxima Tbk. 199 202 190 193 -6 8,045,800 1,552,548,300 792 83.913 193 T/J 197,500 192 B 204,000 200 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 29,700 28,190,500 20 103.825 950 T/J 12,100 940 B 5,500 201 DNAR Bank Oke Indonesia Tbk. 270 272 252 254 -16 5,800 1,472,200 12 230.909 254 T/J 1,000 252 B 7,400 202 DNET Indoritel Makmur Internasional Tbk. 3,240 3,270 3,240 3,270 30 6,700 21,760,000 10 2,872.478 3,280 J 100 3,260 B 500 203 DOID Delta Dunia Makmur Tbk. 153 162 153 158 5 87,355,600 13,849,187,500 2,756 213.907 158 T/J 1,104,700 157 B 1,103,900 204 DPNS Duta Pertiwi Nusantara Tbk. 270 278 252 260 -10 14,600 4,014,800 10 84.476 264 J 200 256 B 1,500 205 DPUM Dua Putra Utama Makmur Tbk. 82 85 78 79 -3 15,000 1,215,700 9 14.364 80 J 2,800 77 B 700 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 72 66 68 0 3,795,400 260,848,300 347 38.700 69 J 68,800 68 T/B 88,600 207 DSNG Dharma Satya Nusantara Tbk. 340 340 332 340 0 5,028,400 1,692,866,600 187 91.892 340 T/J 471,800 336 B 3,000 208 DSSA Dian Swastatika Sentosa Tbk 22,275 22,175 21,875 21,875 -400 4,400 96,910,000 2 1,458.333 21,800 J 1,400 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 450 454 440 448 -2 1,835,200 815,835,000 580 88.713 448 T/J 1,500 444 B 22,900 210 DUTI Duta Pertiwi Tbk 4,680 4,680 4,680 4,680 0 100 468,000 1 470.683 4,680 T/J 2,000 4,400 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,260 2,190 2,260 90 106,600 238,320,000 131 831.887 2,270 J 6,300 2,260 T/B 500 212 DWGL Dwi Guna Laksana Tbk. 242 250 228 248 6 26,600 6,542,600 20 165.333 248 T/J 300 244 B 3,600 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 371,100 18,555,900 26 14.286 50 T/J 755,400 0 B 0 214 EAST Eastparc Hotel Tbk. 59 61 58 59 0 691,100 40,602,100 75 44.361 60 J 543,900 59 T/B 49,600 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,100 3,570,000 2 17.284 700 T/J 100,300 695 B 100 216 EKAD Ekadharma International Tbk. 1,085 1,100 1,085 1,095 10 346,400 379,891,500 204 2,779.752 1,095 T/J 42,300 1,090 B 227,000 217 ELSA Elnusa Tbk. 238 246 240 240 2 81,960,900 19,911,236,200 3,647 60.000 242 J 3,799,900 240 T/B 6,730,600 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 684,698,000 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 197 202 0 1,700 338,600 5 80.800 202 T/J 130,100 189 B 700 220 EMTK Elang Mahkota Teknologi Tbk. 4,560 0 0 4,560 0 0 0 0 633.333 4,560 J 500 4,300 B 1,200 221 ENRG Energi Mega Persada Tbk. 52 53 51 53 1 7,002,100 364,745,000 150 4.419 53 T/J 11,168,300 52 B 1,477,100 222 ENVY Envy Technologies Indonesia Tbk. 112 133 112 126 14 257,718,100 31,997,425,800 9,954 34.054 127 J 2,260,500 126 T/B 23,458,600 223 EPAC Megalestari Epack Sentosaraya Tbk. 254 268 242 268 14 10,774,400 2,728,021,400 1,375 243.636 268 T/J 587,700 266 B 36,200 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,890 1,890 1,890 5 4,000 7,560,000 5 1,322.335 1,950 J 400 1,885 B 500 225 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 226 ERTX Eratex Djaja Tbk. 130 130 122 130 0 50,400 6,152,000 4 55.175 130 T/J 4,400 122 B 1,000 227 ESIP Sinergi Inti Plastindo Tbk. 195 212 192 210 15 18,084,700 3,669,307,300 2,773 128.834 212 J 46,600 210 T/B 82,300 228 ESSA Surya Esa Perkasa Tbk. 162 163 157 157 -5 1,540,200 245,037,600 176 292.305 157 T/J 21,900 156 B 150,700 229 ESTA Esta Multi Usaha Tbk. 96 99 92 97 1 348,500 33,581,800 132 80.833 98 J 17,900 97 T/B 67,900 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 52,300 2,615,300 10 20.080 50 T/J 45,800 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 0 0 78 0 0 0 0 6.424 78 J 100,000 0 B 0 232 EXCL XL Axiata Tbk. 2,960 3,010 2,900 2,920 -40 9,827,200 29,088,900,000 4,516 148.192 2,920 T/J 441,600 2,910 B 75,400 233 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 131,300 122,766,500 65 2,940.899 935 T/J 2,000 930 B 13,000 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,300 B 100 235 FILM MD Pictures Tbk. 181 185 177 184 3 1,907,600 349,490,400 367 87.619 184 T/J 288,700 183 B 42,400 236 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. 107 111 105 108 1 4,524,200 489,853,400 524 21.600 108 T/J 147,100 107 B 49,700 238 FISH FKS Multi Agro Tbk. 2,850 2,800 2,800 2,800 -50 500 1,400,000 1 2,240.000 2,850 J 100 2,660 B 200 239 FITT Hotel Fitra International Tbk. 52 54 51 53 1 17,800 924,800 20 51.961 53 T/J 71,400 51 B 105,800 240 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. 118 123 118 119 1 1,118,900 134,238,200 196 88.148 119 T/J 114,600 118 B 119,400 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 87 J 1,200 75 B 13,200 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 3 22.727 50 T/J 6,794,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 93 94 92 94 1 100,700 9,336,200 25 28.512 94 T/J 81,500 93 B 10,200 245 FREN Smartfren Telecom Tbk. 97 99 97 98 1 28,797,300 2,822,541,400 1,103 5.444 98 T/J 651,300 97 B 13,626,200 246 FUJI Fuji Finance Indonesia Tbk. 106 108 103 107 1 18,200 1,877,300 7 97.273 107 T/J 16,600 103 B 32,400 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 7,666,500 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 65 58 61 1 6,001,700 377,411,400 669 38.125 62 J 483,900 61 T/B 121,200 249 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 1,300 1,820,000 3 1,120.000 1,425 J 1,000 1,325 B 500 250 GEMA Gema Grahasarana Tbk. 368 368 362 368 0 40,800 15,010,600 9 817.778 368 T/J 52,000 344 B 10,000 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 47,000 47,500 46,950 47,225 225 1,102,000 52,123,992,500 2,746 1,842.927 47,275 J 100 47,225 T/B 13,900 253 GGRP Gunung Raja Paksi Tbk. 258 262 260 262 4 15,800 4,129,200 14 31.190 262 T/J 41,000 260 B 4,700 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,715 1,650 1,600 1,650 -65 3,200 5,274,500 4 141.026 1,650 T/J 15,900 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 248 280 250 266 18 253,142,900 67,546,549,800 13,379 35.757 268 J 851,600 266 T/B 4,394,600 256 GJTL Gajah Tunggal Tbk. 380 396 380 390 10 10,306,500 3,993,983,000 796 76.567 392 J 265,900 390 T/B 371,800 257 GLOB Global Teleshop Tbk. 184 181 172 175 -9 16,000 2,777,300 14 15.217 174 J 1,800 0 B 0 258 GLVA Galva Technologies Tbk. 326 328 312 328 2 40,100 12,847,800 14 145.133 326 J 800 316 B 7,500 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 87 83 84 1 12,242,500 1,040,452,900 697 21.000 85 J 208,100 84 T/B 749,200 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 196 196 196 10 200 39,200 2 115.976 196 T/J 900 187 B 2,000 262 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 1,295 1,300 0 215,600 280,179,000 74 101.167 1,300 T/J 4,800 1,295 B 71,700 264 GPRA Perdana Gapuraprima Tbk. 52 53 50 52 0 827,100 42,228,700 53 22.431 52 T/J 288,700 51 B 82,600 265 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. 117 125 109 109 -8 5,200 569,500 8 8.769 109 T/J 2,500 0 B 0 267 GTBO Garda Tujuh Buana Tbk 83 85 78 83 0 28,400 2,216,800 10 72.174 82 J 6,700 81 B 100 268 GWSA Greenwood Sejahtera Tbk. 96 96 96 96 0 55,500 5,328,000 6 38.400 98 J 700 96 T/B 800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,000 50,000 1 26.579 50 T/J 15,376,000 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,861,600 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 160 130 157 18 31,500 4,117,700 10 88.324 133 J 1,500 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 488 500 458 458 -30 1,000 472,400 8 87.238 458 T/J 99,600 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. 3,000 3,040 2,910 3,000 0 558,600 1,654,090,000 237 81.081 3,000 T/J 23,200 2,920 B 2,600 275 HELI Jaya Trishindo Tbk. 234 238 230 236 2 329,900 77,681,400 19 214.545 238 J 19,900 234 B 200 276 HERO Hero Supermarket Tbk. 890 890 875 875 -15 2,600 2,296,500 6 1,826.417 875 T/J 1,500 860 B 300 277 HEXA Hexindo Adiperkasa Tbk. 3,410 3,540 3,410 3,500 90 210,100 732,679,000 156 1,071.450 3,510 J 2,600 3,500 T/B 82,700 278 HITS Humpuss Intermoda Transportasi Tbk. 630 0 0 630 0 0 0 0 969.231 610 J 12,800 0 B 0 279 HKMU HK Metals Utama Tbk. 80 85 79 83 3 89,678,700 7,433,465,300 2,954 36.087 84 J 2,026,400 83 T/B 254,200 280 HMSP H.M. Sampoerna Tbk. 1,660 1,690 1,665 1,665 5 31,617,600 52,972,633,500 4,504 8,311.701 1,670 J 244,000 1,665 T/B 126,600 281 HOKI Buyung Poetra Sembada Tbk. 660 665 650 650 -10 5,806,500 3,803,647,500 655 209.677 655 J 248,500 650 T/B 507,900 282 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 0 600 30,000 3 27.027 50 T/J 1,128,400 0 B 0 284 HRME Menteng Heritage Realty Tbk. 81 85 79 81 0 89,249,900 7,239,832,800 1,671 77.143 81 T/J 39,000 80 B 347,400 285 HRTA Hartadinata Abadi Tbk. 232 236 224 228 -4 289,800 66,546,800 84 76.000 236 J 99,400 228 T/B 19,600 286 HRUM Harum Energy Tbk. 1,215 1,290 1,190 1,220 5 3,074,600 3,792,366,000 1,038 23.462 1,230 J 5,800 1,220 T/B 9,200 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 47,157,600 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 3,000 280 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,525 9,350 9,350 -100 5,609,200 52,795,672,500 4,437 346.617 9,375 J 700 9,350 T/B 179,600 291 ICON Island Concepts Indonesia Tbk. 59 59 59 59 0 400 23,600 3 113.252 60 J 100,200 57 B 5,100 292 IDPR Indonesia Pondasi Raya Tbk. 162 175 162 165 3 253,400 42,809,400 70 12.891 170 J 20,100 164 B 15,000 293 IFII Indonesia Fibreboard Industry Tbk. 135 138 126 135 0 344,100 46,839,000 108 128.571 136 J 34,800 135 T/B 44,300 294 IFSH Ifishdeco Tbk. 410 420 410 410 0 1,700 700,000 6 93.182 410 T/J 300 400 B 200 295 IGAR Champion Pacific Indonesia Tbk. 260 266 260 260 0 20,000 5,233,000 14 169.935 260 T/J 10,500 258 B 6,700 296 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 50,200 2,510,000 4 14.286 50 T/J 12,284,100 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 500 535 500 530 30 3,648,000 1,891,985,500 855 441.667 535 J 473,300 530 T/B 339,600 299 IKBI Sumi Indo Kabel Tbk. 224 232 224 232 8 7,300 1,646,000 9 21.040 232 T/J 3,100 222 B 100 300 IMAS Indomobil Sukses Internasional Tbk. 650 660 635 645 -5 3,479,400 2,233,484,000 554 86.592 645 T/J 133,900 640 B 76,600 301 IMJS Indomobil Multi Jasa Tbk. 244 248 244 246 2 323,900 79,620,800 65 49.200 248 J 24,200 246 T/B 37,800 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 712,400 900,048,000 61 332.895 1,265 T/J 70,800 1,255 B 8,800 303 INAF Indofarma Tbk. 1,005 1,065 1,005 1,055 50 7,242,800 7,539,020,000 1,748 422.000 1,060 J 131,600 1,055 T/B 142,500 304 INAI Indal Aluminium Industry Tbk. 342 344 336 344 2 6,000 2,062,400 7 125.593 346 J 300 344 T/B 600 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,004,700 0 B 0 306 INCI Intanwijaya Internasional Tbk 555 590 520 525 -30 244,700 129,097,000 66 56.782 530 J 19,900 520 B 12,200 307 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,675 6,550 6,550 -75 9,461,600 62,319,730,000 4,088 1,121.211 6,575 J 31,600 6,550 T/B 3,789,700 309 INDO Royalindo Investa Wijaya Tbk. 110 113 110 110 0 67,400 7,430,100 29 100.000 112 J 100 110 T/B 52,400 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,260 0 4,700 10,626,000 9 304.381 2,260 T/J 1,700 2,250 B 196,800 311 INDS Indospring Tbk. 2,250 2,230 2,100 2,120 -130 7,000 14,825,000 8 198.750 2,200 J 700 2,120 T/B 10,000 312 INDX Tanah Laut Tbk 50 50 50 50 0 6,500 325,000 3 4.000 51 J 11,000 50 T/B 4,000 313 INDY Indika Energy Tbk. 725 795 710 755 30 46,398,500 35,391,037,000 4,372 25.593 760 J 240,800 755 T/B 2,256,400 314 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 315 INOV Inocycle Technology Group Tbk. 260 280 250 250 -10 89,200 22,872,600 45 100.000 250 T/J 19,900 248 B 6,800 316 INPC Bank Artha Graha Internasional Tbk. 51 53 51 52 1 2,900 150,700 13 0.297 52 T/J 157,600 51 B 900 317 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 9,000 6,198,500 16 666.667 700 T/J 27,900 695 B 300 318 INPS Indah Prakasa Sentosa Tbk. 1,700 1,700 1,585 1,660 -40 8,900 14,506,500 36 601.449 1,665 J 900 1,590 B 1,000 319 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 845 J 1,000 0 B 0 320 INTA Intraco Penta Tbk. 276 280 276 276 0 700 193,600 3 194.557 276 T/J 400 258 B 16,200 321 INTD Inter Delta Tbk 149 149 149 149 0 400 59,600 2 45.888 164 J 500 149 T/B 700 322 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,075 11,700 11,725 -175 3,238,600 38,401,675,000 2,443 469.000 11,750 J 3,500 11,725 T/B 53,500 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 450 428 434 -4 5,999,000 2,630,014,400 1,558 26.463 436 J 66,700 434 T/B 126,000 324 IPCM Jasa Armada Indonesia Tbk. 202 206 200 200 -2 50,000 10,067,600 25 52.632 202 J 63,800 200 T/B 22,000 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 100,900 7,339,800 15 34.762 74 J 508,000 72 B 200 326 IPTV MNC Vision Networks Tbk. 360 360 356 358 -2 19,110,100 6,853,649,800 18,202 149.167 358 T/J 43,800 356 B 573,400 327 IRRA Itama Ranoraya Tbk. 590 600 575 580 -10 4,108,100 2,389,111,500 721 155.080 580 T/J 107,200 575 B 34,700 328 ISAT Indosat Tbk. 2,570 2,640 2,550 2,570 0 5,892,200 15,320,287,000 1,876 183.571 2,580 J 227,500 2,570 T/B 53,400 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 135 127 133 7 22,828,600 3,014,413,500 1,667 45.085 133 T/J 75,700 132 B 335,500 330 ITIC Indonesian Tobacco Tbk. 1,150 1,150 1,070 1,070 -80 1,716,300 1,854,313,500 958 486.364 1,070 T/J 78,400 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. 7,475 7,875 7,475 7,700 225 10,393,800 80,042,955,000 6,212 55.000 7,700 T/J 36,300 7,650 B 42,000 333 JAST Jasnita Telekomindo Tbk. 101 105 97 99 -2 69,783,000 6,987,509,200 2,251 40.244 99 T/J 1,554,800 98 B 532,300 334 JAWA Jaya Agra Wattie Tbk. 68 68 68 68 0 80,000 5,440,000 1 13.600 68 T/J 131,300 66 B 3,000 335 JAYA Armada Berjaya Trans Tbk. 85 94 80 89 4 1,471,200 133,634,700 142 30.903 92 J 296,000 89 T/B 600 336 JECC Jembo Cable Company Tbk. 6,950 6,900 6,900 6,900 -50 100 690,000 1 522.945 6,900 T/J 4,700 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 174,052,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 550 560 560 560 10 100 56,000 1 317.658 550 J 2,600 520 B 25,100 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 346 372 0 72,000 25,132,600 40 307.904 370 J 23,700 354 B 100 340 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. 202 222 195 220 18 40,900 8,466,200 15 157.143 218 J 3,900 216 B 200 342 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 343 JRPT Jaya Real Property Tbk. 420 422 410 414 -6 3,545,000 1,464,215,800 368 398.077 414 T/J 1,400 412 B 205,500 344 JSKY Sky Energy Indonesia Tbk. 80 88 75 82 2 43,034,400 3,629,759,700 2,186 41.000 82 T/J 1,080,700 81 B 2,059,400 345 JSMR Jasa Marga (Persero) Tbk. 4,440 4,500 4,390 4,430 -10 5,648,500 25,078,693,000 1,717 261.233 4,440 J 5,300 4,430 T/B 340,300 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 770 0 852,700 656,633,500 19 1,711.111 770 T/J 6,200 765 B 19,400 348 KAEF Kimia Farma Tbk. 1,130 1,240 1,135 1,210 80 23,373,400 28,033,647,500 4,684 1,210.000 1,215 J 241,200 1,210 T/B 897,100 349 KARW ICTSI Jasa Prima Tbk. 51 51 50 50 -1 151,500 7,575,800 10 8.464 51 J 21,200 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 1,403,600 70,191,400 70 33.333 51 J 1,011,300 50 T/B 38,900 351 KBAG Karya Bersama Anugerah Tbk. 398 406 394 396 -2 35,637,300 14,233,956,200 4,472 396.000 396 T/J 431,300 394 B 222,800 352 KBLI KMI Wire & Cable Tbk. 438 430 408 408 -30 988,000 403,252,800 177 49.575 408 T/J 3,122,100 0 B 0 353 KBLM Kabelindo Murni Tbk. 228 230 226 226 -2 455,700 103,703,800 67 7.533 230 J 95,500 226 T/B 72,100 354 KBLV First Media Tbk. 382 390 356 356 -26 14,200 5,113,400 8 94.696 356 T/J 37,800 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. 910 945 850 910 0 27,600 23,932,500 14 227.500 910 T/J 4,500 850 B 100 357 KEEN Kencana Energi Lestari Tbk. 330 330 324 330 0 1,970,700 643,351,000 63 83.333 330 T/J 353,600 328 B 3,300 358 KEJU Mulia Boga Raya Tbk. 940 965 940 955 15 91,200 87,261,500 53 127.333 960 J 10,400 950 B 400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 729,500 0 B 0 360 KICI Kedaung Indah Can Tbk 218 228 218 222 4 15,300 3,391,200 14 47.132 238 J 2,500 222 T/B 11,000 361 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 3,607,700 508,875,400 114 4.892 142 J 669,300 141 T/B 4,444,400 362 KINO Kino Indonesia Tbk. 3,450 3,450 3,330 3,330 -120 632,300 2,137,841,000 368 87.632 3,330 T/J 20,800 3,320 B 36,700 363 KIOS Kioson Komersial Indonesia Tbk. 200 187 187 187 -13 100 18,700 1 62.333 200 J 1,000 188 B 100 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 200 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 200 200 200 200 0 600 120,000 6 701.754 200 T/J 142,800 189 B 5,200 366 KLBF Kalbe Farma Tbk. 1,520 1,540 1,510 1,530 10 33,397,400 50,961,101,000 4,043 14,922.462 1,530 T/J 44,700 1,525 B 549,800 367 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 246 J 1,700 238 B 25,000 368 KOBX Kobexindo Tractors Tbk. 91 92 90 90 -1 96,900 8,798,400 35 22.500 92 J 9,000 90 T/B 78,800 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 67,200 98 B 37,000 370 KONI Perdana Bangun Pusaka Tbk 456 450 450 450 -6 100 45,000 1 94.737 450 T/J 800 430 B 200 371 KOPI Mitra Energi Persada Tbk. 500 500 498 500 0 36,500 18,202,800 29 126.582 500 T/J 9,900 496 B 100 372 KOTA DMS Propertindo Tbk. 640 640 625 640 0 7,784,100 4,927,117,500 372 320.000 635 J 75,000 630 B 100,000 373 KPAL Steadfast Marine Tbk. 68 70 64 70 2 1,113,500 77,407,600 97 60.870 70 T/J 492,500 69 B 74,700 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 3,700 185,000 5 29.762 50 T/J 758,700 0 B 0 375 KPIG MNC Land Tbk. 110 111 109 110 0 6,962,300 771,253,300 5,049 236.697 110 T/J 5,000 109 B 625,800 376 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,300 377 KRAS Krakatau Steel (Persero) Tbk. 278 346 280 346 68 628,698,300 205,541,891,400 30,152 43.015 0 J 0 346 T/B 144,442,200 378 KREN Kresna Graha Investama Tbk. 137 142 136 139 2 33,398,500 4,644,313,000 2,052 1,446.109 140 J 1,729,800 139 T/B 439,000 379 LAND Trimitra Propertindo Tbk. 222 236 212 234 12 71,500 16,255,200 26 60.000 234 T/J 44,500 216 B 1,100 380 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. 342 356 342 352 10 104,100 36,328,400 22 169.231 354 J 44,900 320 B 100 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,100 55,000 1 7.806 50 T/J 32,285,500 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 7,200 6,300 7,200 450 6,600 46,755,000 12 119.008 6,950 J 700 0 B 0 385 LINK Link Net Tbk. 2,130 2,160 2,080 2,100 -30 2,699,000 5,698,813,000 1,481 131.250 2,110 J 24,600 2,100 T/B 200 386 LION Lion Metal Works Tbk. 416 416 388 388 -28 2,000 806,800 11 243.003 412 J 1,300 388 T/B 2,400 387 LMAS Limas Indonesia Makmur Tbk 56 58 53 53 -3 20,173,800 1,086,551,900 901 16.657 53 T/J 161,900 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 83 77 80 -1 2,000 160,800 9 11.674 80 T/J 7,300 77 B 3,200 389 LMSH Lionmesh Prima Tbk. 280 280 280 280 0 2,600 728,000 3 38.889 318 J 200 272 B 6,000 390 LPCK Lippo Cikarang Tbk 860 875 850 855 -5 461,000 394,940,500 161 96.398 860 J 64,900 850 B 54,300 391 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 3,950 J 100 3,520 B 100 392 LPIN Multi Prima Sejahtera Tbk 238 234 226 226 -12 1,500 346,000 3 103.088 234 J 4,700 226 T/B 3,700 393 LPKR Lippo Karawaci Tbk. 162 163 160 160 -2 18,097,700 2,908,603,900 573 51.667 160 T/J 100 159 B 476,200 394 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. 1,385 1,460 1,375 1,425 40 33,812,100 48,195,493,000 7,968 32.290 1,430 J 300,800 1,425 T/B 124,300 396 LPPS Lippo Securities Tbk. 77 79 75 79 2 7,000 547,300 7 5.366 79 T/J 1,500 76 B 100 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 2,700 372,600 3 15.333 138 T/J 367,600 130 B 100 398 LSIP PP London Sumatra Indonesia Tbk. 870 890 865 870 0 14,025,000 12,268,520,500 1,753 224.516 875 J 561,000 870 T/B 154,700 399 LTLS Lautan Luas Tbk. 432 442 432 440 8 152,100 66,738,600 48 155.538 440 T/J 2,000 438 B 600 400 LUCK Sentral Mitra Informatika Tbk. 314 314 308 312 -2 97,000 30,070,200 34 109.091 312 T/J 11,500 310 B 13,300 401 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 43,433,300 0 B 0 403 MAIN Malindo Feedmill Tbk. 620 635 600 600 -20 14,676,100 9,092,309,500 1,646 340.909 605 J 33,300 600 T/B 2,351,100 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,500 125,000 6 6.835 50 T/J 276,300,800 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 300 406 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,600 2,500 2,510 -80 4,099,700 10,314,144,000 836 119.524 2,540 J 67,300 2,510 T/B 8,000 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,495 1,440 1,495 -5 1,300 1,879,500 6 88.988 1,495 T/J 500 1,450 B 100 408 MAPI Mitra Adiperkasa Tbk. 735 745 705 720 -15 47,121,800 34,058,664,500 4,777 1,155.420 720 T/J 961,900 715 B 650,400 409 MARI Mahaka Radio Integra Tbk. 54 67 51 60 6 238,436,400 14,054,698,100 14,365 80.000 61 J 417,900 60 T/B 111,200 410 MARK Mark Dynamics Indonesia Tbk. 680 730 675 720 40 10,380,700 7,288,370,000 1,364 1,440.000 725 J 274,900 720 T/B 47,600 411 MASA Multistrada Arah Sarana Tbk. 550 560 550 560 10 29,100 16,295,000 6 398.180 580 J 78,100 560 T/B 24,700 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,685 1,700 1,650 1,680 -5 177,700 299,452,500 115 129.231 1,680 T/J 24,300 1,675 B 1,000 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 338 336 336 0 606,700 204,140,400 100 21.000 338 J 183,300 336 T/B 278,800 415 MBTO Martina Berto Tbk. 65 65 63 65 0 40,000 2,575,500 16 8.784 65 T/J 417,300 63 B 800 416 MCAS M Cash Integrasi Tbk. 1,805 1,850 1,750 1,825 20 4,843,100 8,779,382,000 513 131.769 1,830 J 10,500 1,825 T/B 500 417 MCOR Bank China Construction Bank Indonesia Tbk. 145 151 137 149 4 19,264,900 2,859,743,000 652 133.642 150 J 5,369,600 149 T/B 174,500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,614,800 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,450 1,555 1,460 1,535 85 244,166,100 367,883,401,000 16,925 400.269 1,540 J 152,200 1,535 T/B 274,900 420 MDKI Emdeki Utama Tbk. 137 145 139 144 7 18,400 2,599,200 21 33.699 144 T/J 19,000 138 B 100 421 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 85,098,700 0 B 0 423 MEDC Medco Energi Internasional Tbk. 468 476 466 466 -2 43,246,700 20,282,220,400 2,639 820.755 468 J 311,400 466 T/B 1,431,500 424 MEGA Bank Mega Tbk. 6,350 6,275 6,275 6,275 -75 400 2,510,000 2 4,574.015 6,300 J 10,000 6,200 B 100 425 MERK Merck Tbk. 2,860 2,940 2,860 2,930 70 57,000 165,787,000 85 7,725.367 2,940 J 1,000 2,910 B 700 426 META Nusantara Infrastructure Tbk. 112 112 110 111 -1 217,200 23,965,300 15 33.629 111 T/J 47,800 110 B 10,200 427 MFIN Mandala Multifinance Tbk. 900 1,125 925 1,050 150 95,100 100,090,000 27 1,076.923 1,050 T/J 158,600 900 B 15,100 428 MFMI Multifiling Mitra Indonesia Tbk. 488 510 490 500 12 21,800 10,897,000 18 250.000 510 J 900 494 B 2,600 429 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. 675 685 675 675 0 1,923,400 1,312,204,500 226 300.000 675 T/J 38,200 670 B 115,500 431 MICE Multi Indocitra Tbk. 312 312 300 310 -2 32,700 10,011,600 23 63.265 310 T/J 485,100 306 B 3,000 432 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,470 J 700 1,405 B 3,600 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,400 2,330 2,340 -20 19,977,200 47,189,235,000 2,208 137.770 2,350 J 5,500 2,340 T/B 1,100 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 3 238.095 50 T/J 1,755,700 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,943,000 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 0 960,000 48,000,000 336 125.000 50 T/J 11,901,900 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 800 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 10,000 25 13,100 130,675,000 35 63,694.268 10,000 T/J 1,200 9,950 B 9,800 440 MLIA Mulia Industrindo Tbk 550 555 545 550 0 5,621,500 3,087,429,500 247 91.858 555 J 123,600 550 T/B 5,200 441 MLPL Multipolar Tbk. 52 53 52 52 0 1,052,600 54,814,300 54 5.964 53 J 963,700 52 T/B 395,600 442 MLPT Multipolar Technology Tbk. 590 595 575 580 -10 185,800 108,402,500 124 120.833 580 T/J 4,700 575 B 142,200 443 MMLP Mega Manunggal Property Tbk. 189 195 187 189 0 1,715,000 325,581,400 83 32.308 189 T/J 138,100 188 B 116,000 444 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 930 B 12,000 446 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 488 0 2,071,900 1,012,638,400 341 32.533 488 T/J 32,400 486 B 359,100 447 MPOW Megapower Makmur Tbk. 54 61 53 55 1 184,000 10,280,000 64 27.500 55 T/J 10,300 54 B 1,000 448 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 796,600 88,826,400 159 46.668 112 J 169,400 111 T/B 414,500 449 MPRO Maha Properti Indonesia Tbk. 870 835 815 835 -35 300 246,500 3 759.091 825 J 100 0 B 0 450 MRAT Mustika Ratu Tbk. 131 135 130 130 -1 26,600 3,476,100 15 20.000 132 J 4,500 130 T/B 19,600 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 50,900 5,075 B 100 452 MSIN MNC Studios International Tbk. 264 268 254 260 -4 4,396,300 1,127,092,800 292 52.000 262 J 144,200 258 B 28,000 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 54,000 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,400 1,430 1,400 1,405 5 917,400 1,294,737,000 267 2,529.344 1,410 J 5,500 1,405 T/B 402,700 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,778,000 0 B 0 456 MTLA Metropolitan Land Tbk. 398 400 398 400 2 1,100 439,800 4 168.173 400 T/J 11,800 376 B 100 457 MTPS Meta Epsi Tbk. 132 140 133 140 8 106,800 14,905,800 41 43.750 140 T/J 17,400 134 B 100 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 220 220 220 220 0 100 22,000 1 56.374 220 T/J 98,600 206 B 200 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 51 1 402,200 20,494,500 14 51.000 51 T/J 1,695,800 50 B 2,400 461 MYOH Samindo Resources Tbk. 1,020 1,025 1,000 1,025 5 200,700 204,353,000 92 122.086 1,025 T/J 299,200 1,015 B 100 462 MYOR Mayora Indah Tbk. 2,240 2,260 2,230 2,240 0 2,514,200 5,635,583,000 1,260 11,205.603 2,240 T/J 15,700 2,230 B 35,200 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 53 53 53 53 0 5,000 265,000 1 7.966 53 T/J 114,000 50 B 40,100 466 NASA Ayana Land International Tbk. 131 132 122 129 -2 191,900 24,307,500 58 125.243 128 J 11,200 125 B 1,500 467 NATO Nusantara Properti Internasional Tbk. 292 302 282 296 4 1,344,300 397,185,800 473 287.379 298 J 274,700 296 T/B 666,600 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 133 133 0 200 26,600 2 79.167 133 T/J 1,600 132 B 6,100 469 NFCX NFC Indonesia Tbk. 1,675 1,670 1,670 1,670 -5 5,300 8,851,000 5 90.270 1,835 J 10,700 1,670 T/B 2,800 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 346 J 18,700 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 488 505 480 505 17 5,156,400 2,552,176,100 984 155.385 510 J 210,000 505 T/B 138,600 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 10,000 133 B 700 474 NISP Bank OCBC NISP Tbk. 735 745 725 725 -10 34,100 25,098,500 27 878.532 735 J 1,500 725 T/B 41,700 475 NOBU Bank Nationalnobu Tbk. 765 765 730 765 0 200 149,500 2 204.000 765 T/J 300 730 B 700 476 NRCA Nusa Raya Cipta Tbk. 358 366 356 358 0 856,700 309,036,200 129 42.118 360 J 78,600 358 T/B 3,000 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 94,003,800 0 B 0 478 NZIA Nusantara Almazia Tbk. 186 240 174 195 9 63,400 11,760,800 31 88.636 212 J 8,000 195 T/B 32,100 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 200 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 190 J 1,000 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 83 84 78 82 -1 3,815,300 315,205,300 115 205.159 83 J 10,000 82 T/B 3,000 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 330 B 100 483 OPMS Optima Prima Metal Sinergi Tbk. 116 124 114 120 4 5,019,800 604,699,700 507 88.889 120 T/J 3,200 119 B 262,500 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,727,700 0 B 0 485 PALM Provident Agro Tbk. 200 195 188 195 -5 300 57,300 3 53.298 200 J 21,100 191 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 86 87 80 85 -1 2,447,500 207,978,500 166 85.000 86 J 241,500 85 T/B 694,300 487 PANI Pratama Abadi Nusa Industri Tbk. 60 62 59 61 1 8,400 508,900 10 56.481 61 T/J 1,000 58 B 10,000 488 PANR Panorama Sentrawisata Tbk. 89 91 88 89 0 853,100 76,491,200 130 53.399 89 T/J 83,800 88 B 262,600 489 PANS Panin Sekuritas Tbk. 995 930 930 930 -65 360,800 335,544,000 213 676.364 930 T/J 1,882,600 0 B 0 490 PBID Panca Budi Idaman Tbk. 860 865 850 855 -5 83,000 71,018,500 48 100.588 855 T/J 20,700 850 B 79,800 491 PBRX Pan Brothers Tbk. 258 260 240 256 -2 1,246,500 311,367,800 183 453.097 258 J 2,900 256 T/B 111,000 492 PBSA Paramita Bangun Sarana Tbk. 655 690 690 690 35 100 69,000 1 57.500 685 J 200 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 800 494 PDES Destinasi Tirta Nusantara Tbk 466 490 450 460 -6 300 140,000 3 230.000 460 T/J 3,200 0 B 0 495 PEGE Panca Global Kapital Tbk. 110 110 109 109 -1 11,800 1,296,100 11 235.492 110 J 52,000 109 T/B 800 496 PEHA Phapros Tbk. 1,105 1,185 1,105 1,180 75 294,700 340,926,000 258 98.497 1,180 T/J 14,700 1,175 B 1,500 497 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 498 PGJO Tourindo Guide Indonesia Tbk. 75 82 77 77 2 28,500 2,234,000 10 96.250 77 T/J 39,200 74 B 5,400 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 214 228 0 20,000 4,416,400 6 304.000 228 T/J 400 216 B 200 500 PGUN Pradiksi Gunatama Tbk. 208 260 260 260 52 108,500 28,210,000 28 226.087 0 J 0 260 T/B 12,027,600 501 PICO Pelangi Indah Canindo Tbk 200 216 187 204 4 972,600 197,407,800 287 31.385 208 J 1,500 202 B 10,300 502 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 43,700 23,527,500 18 105.366 540 T/J 14,200 530 B 74,800 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,000 250,000 2 12.500 50 T/J 849,900 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 2,390 2,340 2,360 -140 97,500 229,820,000 27 979.294 2,430 J 100 2,360 T/B 4,500 506 PMJS Putra Mandiri Jembar Tbk. 125 128 125 125 0 9,400 1,180,200 10 100.000 127 J 11,400 125 T/B 396,600 507 PNBN Bank Pan Indonesia Tbk 815 820 800 800 -15 2,533,000 2,045,269,000 390 1,332.001 805 J 459,600 800 T/B 1,900 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 66,200 3,310,000 18 50.000 50 T/J 4,115,200 0 B 0 509 PNIN Paninvest Tbk. 740 745 720 720 -20 647,000 472,968,500 243 765.632 730 J 200 720 T/B 61,900 510 PNLF Panin Financial Tbk. 184 188 181 181 -3 34,197,100 6,243,935,200 990 195.633 182 J 939,800 181 T/B 657,900 511 PNSE Pudjiadi & Sons Tbk. 515 540 540 540 25 100 54,000 1 269.817 575 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 52 54 52 54 2 135,800 7,197,000 14 40.000 54 T/J 291,600 53 B 1,200 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,195 1,170 1,185 40 4,000 4,700,000 9 72.477 1,185 T/J 1,200 1,075 B 100 514 POLL Pollux Properti Indonesia Tbk. 5,350 5,550 5,300 5,375 25 12,900 69,292,500 72 873.984 5,400 J 100 5,325 B 1,400 515 POLU Golden Flower Tbk. 805 910 910 910 105 200 182,000 2 315.972 960 J 200 900 B 300 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 10,100 505,000 2 0.429 50 T/J 844,400 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. 540 505 505 505 -35 100 50,500 1 94.393 540 J 1,400 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 17,761,100 0 B 0 520 POWR Cikarang Listrindo Tbk. 605 620 590 600 -5 14,563,500 8,831,682,500 1,197 40.000 605 J 12,100 600 T/B 87,200 521 PPRE PP Presisi Tbk. 199 200 196 198 -1 9,113,600 1,805,176,800 1,720 46.047 198 T/J 263,900 197 B 69,500 522 PPRO PP Properti Tbk. 50 50 50 50 0 3,106,600 155,330,000 215 108.108 50 T/J 64,883,100 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 17,100 1,949,400 7 64.178 120 J 100 114 T/B 1,000 524 PRDA Prodia Widyahusada Tbk. 3,340 3,350 3,200 3,340 0 18,500 61,341,000 20 51.385 3,340 T/J 500 3,210 B 1,000 525 PRIM Royal Prima Tbk. 286 310 278 278 -8 14,300 3,979,600 10 55.600 278 T/J 42,400 276 B 5,200 526 PSAB J Resources Asia Pasifik Tbk. 182 188 183 187 5 16,921,000 3,150,968,600 1,255 606.690 188 J 659,500 187 T/B 814,700 527 PSDN Prasidha Aneka Niaga Tbk 113 113 113 113 0 500 56,500 1 11.300 123 J 100 113 T/B 12,200 528 PSGO Palma Serasih Tbk. 103 106 100 106 3 36,700 3,792,100 12 100.952 106 T/J 40,800 101 B 3,900 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,281,600 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 163 182 161 180 17 730,000 127,075,400 44 133.333 180 T/J 1,064,200 164 B 45,000 531 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 532 PTIS Indo Straits Tbk. 188 182 182 182 -6 3,000 546,000 12 19.158 182 T/J 400 0 B 0 533 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 534 PTPW Pratama Widya Tbk. 1,075 1,085 1,075 1,075 0 1,516,100 1,635,688,000 227 165.385 1,080 J 15,900 1,075 T/B 38,400 535 PTRO Petrosea Tbk. 1,410 1,465 1,410 1,465 55 1,280,000 1,855,169,000 516 1,172.000 1,465 T/J 32,400 1,460 B 14,800 536 PTSN Sat Nusapersada Tbk 188 190 187 189 1 1,619,400 305,475,500 202 97.759 190 J 496,800 189 T/B 44,900 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 242 250 246 250 8 7,400 1,848,800 8 31.182 270 J 100 242 B 100 539 PURA Putra Rajawali Kencana Tbk. 141 144 132 132 -9 67,985,100 9,130,437,900 14,362 125.714 132 T/J 10,874,500 0 B 0 540 PURE Trinitan Metals and Minerals Tbk. 111 119 109 112 1 10,342,000 1,184,347,000 977 37.333 113 J 75,500 112 T/B 50,800 541 PWON Pakuwon Jati Tbk. 420 428 414 416 -4 181,063,400 76,020,733,400 8,364 1,603.763 418 J 836,800 416 T/B 4,102,500 542 PYFA Pyridam Farma Tbk 635 635 605 630 -5 20,600 12,882,000 43 617.405 635 J 17,700 630 T/B 19,100 543 PZZA Sarimelati Kencana Tbk. 685 695 680 685 0 8,346,800 5,724,334,000 826 62.273 690 J 159,700 685 T/B 666,800 544 RAJA Rukun Raharja Tbk. 111 114 110 110 -1 9,737,200 1,084,010,200 481 377.851 110 T/J 2,481,100 109 B 214,400 545 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 570 -5 19,169,000 11,151,983,500 2,071 356.250 575 J 111,800 570 T/B 3,076,000 546 RANC Supra Boga Lestari Tbk. 424 424 408 420 -4 261,500 108,280,600 53 84.000 420 T/J 128,600 410 B 6,300 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,100 55,000 5 15.994 50 T/J 4,394,000 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 11,900 549 REAL Repower Asia Indonesia Tbk. 52 53 51 52 0 46,650,200 2,395,584,300 1,889 52.000 52 T/J 7,917,400 51 B 4,296,400 550 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 95 95 0 600 57,100 2 15.088 95 T/J 53,900 94 B 1,600 552 RIGS Rig Tenders Indonesia Tbk. 216 216 216 216 0 12,600 2,721,600 5 88.506 216 T/J 16,100 206 B 12,900 553 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. 476 482 476 482 6 387,600 185,145,200 133 295.706 482 T/J 24,700 480 B 600 555 RMBA Bentoel Internasional Investama Tbk. 234 248 222 236 2 102,400 23,604,800 32 1,846.635 236 T/J 25,000 224 B 15,000 556 RODA Pikko Land Development Tbk. 50 51 50 50 0 9,100 455,700 4 79.834 51 J 63,100 50 T/B 178,100 557 RONY Aesler Grup Internasional Tbk. 184 173 173 173 -11 100 17,300 1 173.000 183 J 16,100 173 T/B 1,400 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,225 1,200 1,215 20 971,100 1,181,593,000 384 476.471 1,215 T/J 120,500 1,210 B 103,900 559 RUIS Radiant Utama Interinsco Tbk. 174 174 168 168 -6 1,900 323,400 11 67.200 168 T/J 14,500 167 B 100 560 SAFE Steady Safe Tbk 187 189 187 189 2 287,100 54,003,400 40 19.028 190 J 500 181 B 101,900 561 SAME Sarana Meditama Metropolitan Tbk. 75 77 74 76 1 924,600 70,398,700 88 95.000 77 J 1,147,500 76 T/B 16,900 562 SAMF Saraswanti Anugerah Makmur Tbk. 386 380 380 380 -6 1,200 456,000 7 316.667 380 T/J 1,000 376 B 100 563 SAPX Satria Antaran Prima Tbk. 1,875 2,340 2,340 2,340 465 100 234,000 1 936.000 2,340 T/J 17,200 0 B 0 564 SATU Kota Satu Properti Tbk. 50 50 50 50 0 900 45,000 2 42.735 50 T/J 1,676,200 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 105 99 101 -1 8,499,400 862,438,400 533 96.190 101 T/J 110,300 100 B 54,500 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,325 9,200 9,325 25 2,300 21,297,500 10 6,016.129 9,325 T/J 2,500 9,200 B 400 567 SCMA Surya Citra Media Tbk. 1,240 1,245 1,215 1,225 -15 14,349,000 17,575,121,000 1,250 554.166 1,230 J 591,100 1,225 T/B 1,197,400 568 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 6,122,400 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 116 114 108 110 -6 387,500 42,805,300 68 73.427 114 J 53,800 110 T/B 14,500 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 755 755 755 -5 900 679,500 3 844.472 760 J 200 745 B 100 572 SFAN Surya Fajar Capital Tbk. 990 985 985 985 -5 100 98,500 1 523.936 985 T/J 1,200 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 25,300 50,569,500 13 85.470 2,000 T/J 753,400 1,995 B 800 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,000 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 589,500 348,356,000 112 428.571 600 T/J 161,300 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,235 1,220 1,230 5 16,559,300 20,364,581,000 5,013 212.069 1,230 T/J 182,900 1,225 B 283,700 577 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,100 5,125 0 55,000 281,655,000 77 58.207 5,150 J 300 5,125 T/B 200 578 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. 272 278 272 274 2 6,874,500 1,890,956,400 620 24.909 276 J 980,000 274 T/B 329,400 580 SINI Singaraja Putra Tbk. 560 610 560 560 0 200 117,000 2 518.519 560 T/J 6,400 535 B 5,000 581 SIPD Sierad Produce Tbk. 1,100 1,080 1,025 1,045 -55 36,600 37,616,000 13 1.161 1,045 T/J 700 1,025 B 400 582 SKBM Sekar Bumi Tbk. 282 264 264 264 -18 100 26,400 1 229.565 350 J 100 270 B 2,000 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 584 SKRN Superkrane Mitra Utama Tbk. 570 605 570 585 15 128,600 76,266,000 55 83.571 600 J 12,000 585 T/B 28,900 585 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 5,200 5,200 -50 331,500 1,760,800,000 97 4,521.739 5,250 J 300 5,200 T/B 1,600 587 SMAR Smart Tbk. 2,990 3,100 3,050 3,100 110 8,000 24,675,000 8 1,024.252 3,100 T/J 1,800 3,060 B 1,700 588 SMBR Semen Baturaja (Persero) Tbk. 312 318 312 316 4 6,571,200 2,071,819,000 676 56.429 316 T/J 116,200 314 B 554,300 589 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,050 1,065 0 116,100 123,567,500 60 1,286.232 1,065 T/J 1,500 1,050 B 6,400 590 SMDM Suryamas Dutamakmur Tbk. 88 99 84 99 11 3,300 312,600 12 12.543 99 T/J 33,700 98 B 100 591 SMDR Samudera Indonesia Tbk. 222 222 214 220 -2 1,620,000 354,448,200 191 882.896 222 J 102,900 220 T/B 228,100 592 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,850 9,500 9,500 -225 3,679,100 35,403,087,500 2,195 3,305.728 9,550 J 5,200 9,500 T/B 51,400 593 SMKL Satyamitra Kemas Lestari Tbk. 165 175 163 175 10 23,800 3,902,800 14 90.674 174 J 2,000 163 B 2,000 594 SMMA Sinarmas Multiartha Tbk. 17,200 18,000 16,025 18,000 800 23,500 404,870,000 63 1,341.812 18,000 T/J 1,400 17,000 B 200 595 SMMT Golden Eagle Energy Tbk. 70 75 68 73 3 157,600 11,235,100 42 170.784 73 T/J 10,700 70 B 500 596 SMRA Summarecon Agung Tbk. 615 635 610 615 0 104,893,600 64,960,376,500 5,404 1,010.516 620 J 1,171,800 615 T/B 5,093,700 597 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. 1,105 1,140 1,110 1,125 20 3,985,500 4,485,598,500 1,769 3,004.888 1,130 J 78,700 1,120 B 108,800 599 SOCI Soechi Lines Tbk. 123 129 123 128 5 15,992,800 2,035,034,400 1,003 23.273 128 T/J 1,998,100 127 B 1,298,500 600 SOFA Boston Furniture Industries Tbk. 114 120 105 111 -3 13,704,500 1,507,685,100 6,288 111.000 111 T/J 1,340,300 110 B 43,500 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 24,600 0 B 0 602 SOSS Shield On Service Tbk. 390 410 364 370 -20 34,100 12,503,400 33 134.058 370 T/J 48,400 0 B 0 603 SOTS Satria Mega Kencana Tbk. 200 220 202 202 2 200 42,200 2 122.424 200 J 33,600 0 B 0 604 SPMA Suparma Tbk. 260 262 258 260 0 67,200 17,468,000 12 116.550 262 J 30,000 260 T/B 100 605 SPTO Surya Pertiwi Tbk. 496 496 492 494 -2 59,600 29,446,400 27 42.586 496 J 47,700 494 T/B 2,000 606 SQMI Wilton Makmur Indonesia Tbk. 184 188 174 185 1 1,843,100 341,412,600 282 105.127 186 J 46,300 185 T/B 963,200 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 133 125 130 -1 700 91,100 4 138.739 130 T/J 1,600 127 B 100 608 SRIL Sri Rejeki Isman Tbk. 197 199 193 195 -2 28,958,200 5,652,300,000 1,605 81.250 196 J 1,344,200 195 T/B 418,000 609 SRSN Indo Acidatama Tbk 58 60 57 58 0 4,611,300 266,911,600 277 10.564 59 J 1,600 58 T/B 119,800 610 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,700 0 104,400 282,051,000 43 49.091 2,710 J 3,400 2,700 T/B 25,200 611 SSIA Surya Semesta Internusa Tbk. 392 394 382 386 -6 33,098,700 12,871,770,400 1,624 158.359 386 T/J 193,800 384 B 56,300 612 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 795 -5 169,800 135,612,000 71 118.657 800 J 12,900 795 T/B 16,000 613 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. 134 130 125 125 -9 285,200 36,048,400 27 122.549 126 J 20,000 125 T/B 17,651,800 615 STTP Siantar Top Tbk. 8,750 8,750 8,750 8,750 0 100 875,000 1 5,170.478 8,675 J 500 8,650 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 0 0 50 0 0 0 0 0.714 50 J 11,413,300 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 6,050 J 100 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. 95 99 93 93 -2 1,412,600 135,689,100 373 58.125 94 J 10,000 93 T/B 60,400 621 TALF Tunas Alfin Tbk. 248 242 232 232 -16 64,100 14,942,200 33 58.734 250 J 1,000 232 T/B 1,000 622 TAMA Lancartama Sejati Tbk. 155 159 157 157 2 10,100 1,585,900 4 89.714 157 T/J 23,400 150 B 3,000 623 TAMU Pelayaran Tamarin Samudra Tbk. 61 63 60 61 0 5,336,100 323,139,800 329 557.332 62 J 722,200 61 T/B 536,700 624 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 115,749,700 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,130 1,105 1,115 -10 35,561,200 40,026,773,000 1,518 275.309 1,120 J 1,000,200 1,115 T/B 4,162,700 627 TBLA Tunas Baru Lampung Tbk. 580 595 580 585 5 3,489,000 2,040,097,000 356 133.212 590 J 216,700 585 T/B 152,800 628 TBMS Tembaga Mulia Semanan Tbk. 660 695 660 695 35 900 613,000 6 98.582 695 T/J 2,700 670 B 100 629 TCID Mandom Indonesia Tbk. 7,400 7,400 7,400 7,400 0 3,900 28,860,000 3 725.832 7,600 J 200 7,400 T/B 100 630 TCPI Transcoal Pacific Tbk. 4,130 4,160 3,940 3,970 -160 10,537,400 42,876,513,000 9,848 2,876.812 3,980 J 27,500 3,970 T/B 43,500 631 TDPM Tridomain Performance Materials Tbk. 93 94 91 93 0 2,272,600 210,307,800 171 40.789 93 T/J 316,000 92 B 642,600 632 TEBE Dana Brata Luhur Tbk. 1,390 1,500 1,295 1,500 110 900 1,268,000 8 136.986 1,500 T/J 200,000 1,450 B 100 633 TECH Indosterling Technomedia Tbk. 159 148 148 148 -11 519,200 76,841,600 86 92.500 148 T/J 4,925,800 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. 163 163 163 163 0 5,900 961,700 6 90.556 166 J 900 162 B 2,000 636 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 360 B 6,600 637 TGKA Tigaraksa Satria Tbk. 6,450 6,500 6,500 6,500 50 500 3,250,000 1 5,341.441 7,500 J 200 6,550 B 400 638 TGRA Terregra Asia Energy Tbk. 70 74 69 70 0 1,745,900 123,138,100 193 35.000 71 J 253,000 70 T/B 52,000 639 TIFA Tifa Finance Tbk. 272 268 254 260 -12 516,100 133,357,400 36 130.000 260 T/J 12,100 258 B 84,500 640 TINS Timah Tbk. 635 655 630 630 -5 25,087,800 16,020,841,000 1,585 321.926 635 J 1,049,300 630 T/B 1,552,500 641 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 19,500 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 54 J 105,800 52 B 200 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,425 7,000 7,125 25 41,975,600 304,373,280,000 16,461 440.526 7,150 J 76,700 7,125 T/B 256,100 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,150 3,190 3,110 3,110 -40 125,940,800 397,574,185,000 16,578 1,634.391 3,120 J 90,300 3,110 T/B 8,579,400 645 TMAS Temas Tbk. 118 121 110 110 -8 4,161,700 470,085,200 381 253.002 110 T/J 570,000 0 B 0 646 TMPO Tempo Intimedia Tbk. 140 150 134 146 6 23,600 3,185,200 7 50.719 143 J 8,900 135 B 100 647 TNCA Trimuda Nuansa Citra Tbk. 171 171 165 171 0 18,300 3,049,500 20 114.000 188 J 50,500 166 B 2,400 648 TOBA Toba Bara Sejahtra Tbk. 350 352 348 348 -2 36,100 12,580,200 23 73.436 348 T/J 632,400 344 B 100 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,300 2,015,000 161 80.475 50 T/J 14,118,800 0 B 0 650 TOTL Total Bangun Persada Tbk. 332 340 332 332 0 5,744,000 1,918,059,600 556 119.327 332 T/J 40,100 330 B 1,062,300 651 TOTO Surya Toto Indonesia Tbk. 220 234 220 224 4 32,600 7,435,200 40 726.636 226 J 1,000 222 B 12,500 652 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,050 1,070 -5 108,704,000 115,839,053,000 20,221 5,096.937 1,070 T/J 5,223,400 1,065 B 35,700 653 TPIA Chandra Asri Petrochemical Tbk. 6,750 6,750 6,525 6,625 -125 4,096,400 27,099,262,500 1,601 1,532.093 6,625 T/J 312,200 6,600 B 500 654 TPMA Trans Power Marine Tbk. 324 330 324 328 4 11,100 3,649,000 19 142.609 328 T/J 2,600 312 B 1,700 655 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. 117 117 117 117 0 2,200 257,400 5 117.902 127 J 2,900 117 T/B 1,800 658 TRIN Perintis Triniti Properti Tbk. 270 276 270 272 2 16,808,700 4,578,508,400 753 136.000 274 J 494,500 272 T/B 888,700 659 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. 220 220 206 206 -14 1,800 386,600 7 68.667 206 T/J 1,800 0 B 0 661 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 100 662 TRUK Guna Timur Raya Tbk. 131 139 124 131 0 13,585,200 1,806,193,900 1,243 56.957 132 J 45,400 131 T/B 694,100 663 TRUS Trust Finance Indonesia Tbk 336 334 314 334 -2 200 64,800 2 392.941 334 T/J 11,200 330 B 100 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 1,365 1,375 -25 632,700 875,485,500 224 245.290 1,390 J 45,100 1,375 T/B 3,600 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,770 2,770 2,700 2,710 -60 6,400 17,376,000 23 70.390 2,740 J 100 2,700 B 100 666 TURI Tunas Ridean Tbk. 1,430 1,425 1,350 1,400 -30 176,600 243,645,000 19 3,111.111 1,400 T/J 2,100 1,350 B 52,600 667 UANG Pakuan Tbk. 282 352 284 352 70 6,558,400 2,210,058,800 1,615 281.600 0 J 0 352 T/B 1,936,300 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,455 1,430 1,450 0 275,400 399,017,000 390 96.667 1,455 J 3,700 1,450 T/B 1,200 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,635 1,620 1,620 0 349,500 568,638,500 250 3,140.996 1,620 T/J 25,400 1,615 B 101,500 670 UNIC Unggul Indah Cahaya Tbk. 3,400 3,450 3,400 3,450 50 300 1,025,000 2 127.774 3,450 T/J 500 3,360 B 300 671 UNIT Nusantara Inti Corpora Tbk 150 0 0 150 0 0 0 0 3.723 147 J 900 144 B 1,000 672 UNSP Bakrie Sumatera Plantations Tbk. 60 61 59 59 -1 83,800 5,015,300 32 2.802 59 T/J 15,200 58 B 72,400 673 UNTR United Tractors Tbk. 18,450 19,125 18,325 18,450 0 9,057,900 169,273,845,000 8,540 21,964.286 18,550 J 2,500 18,450 T/B 50,900 674 UNVR Unilever Indonesia Tbk. 8,100 8,175 7,975 7,975 -125 12,857,400 103,702,067,500 5,978 204,173.067 8,025 J 13,700 7,975 T/B 319,400 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 156,000 242,560,000 12 129.583 1,555 T/J 63,000 1,550 B 300 676 VICO Victoria Investama Tbk. 79 87 79 80 1 18,800 1,531,400 25 64.000 80 T/J 18,500 79 B 400 677 VINS Victoria Insurance Tbk. 121 125 119 121 0 1,975,400 243,437,000 275 115.238 121 T/J 34,300 120 B 92,300 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,200 160,000 3 16.667 50 T/J 35,577,700 0 B 0 679 VOKS Voksel Electric Tbk. 194 204 197 200 6 250,900 50,294,700 37 88.471 202 J 30,500 197 B 2,400 680 VRNA Verena Multi Finance Tbk. 114 118 116 118 4 1,000 117,300 3 119.054 114 J 5,000 108 B 200 681 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 400 26,000 1 37.143 65 T/J 500 64 B 100 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 218 200 202 -6 173,384,100 36,298,732,800 7,001 69.655 202 T/J 2,743,500 200 B 4,923,000 683 WEHA WEHA Transportasi Indonesia Tbk. 82 88 82 85 3 862,100 72,531,800 248 37.106 85 T/J 75,600 84 B 14,600 684 WICO Wicaksana Overseas International Tbk. 580 580 580 580 0 300 174,000 1 29.982 580 T/J 1,600 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 181 202 181 198 17 32,743,300 6,266,493,800 2,323 30.462 199 J 285,400 198 T/B 1,934,100 686 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,290 1,225 1,270 35 100,782,900 127,268,707,000 11,407 326.434 1,270 T/J 1,602,700 1,265 B 140,800 687 WINS Wintermar Offshore Marine Tbk. 91 91 91 91 0 1,648,100 149,977,100 16 24.610 95 J 2,500 90 B 1,200 688 WOMF Wahana Ottomitra Multiartha Tbk. 202 208 202 204 2 113,700 23,041,200 24 30.927 206 J 64,300 204 T/B 400 689 WOOD Integra Indocabinet Tbk. 398 402 396 400 2 31,019,100 12,361,853,800 1,175 153.846 400 T/J 10,011,300 398 B 853,700 690 WOWS Ginting Jaya Energi Tbk. 50 51 50 51 1 2,302,000 117,001,100 41 11.333 51 T/J 1,490,700 50 B 3,779,000 691 WSBP Waskita Beton Precast Tbk. 212 220 202 202 -10 284,150,600 60,128,497,400 9,092 41.224 204 J 1,041,600 202 T/B 16,248,000 692 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 693 WTON Wijaya Karya Beton Tbk. 300 324 298 300 0 118,398,900 36,813,459,400 5,912 50.847 302 J 440,600 300 T/B 1,045,200 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 16,500 825,000 10 13.298 50 T/J 1,292,000 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 464 458 458 458 -6 100 45,800 1 84.037 432 J 9,200 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 180 J 2,000 162 B 900 697 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 11,900 595,200 6 29.540 51 T/J 9,400 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 140 143 139 142 2 141,913,400 20,043,468,500 2,856 506.221 142 T/J 682,100 141 B 391,000 699 ZONE Mega Perintis Tbk. 420 420 414 414 -6 94,300 39,309,000 25 138.926 414 T/J 1,000 412 B 900 Total 8,026,945,200 7,655,125,921,900 725,801 5,586,975,600 409,270,700 Jakarta, 09 July 2020 Trading Division