List of Securities Quotation: Date: Friday, 10 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. 8,675 8,725 8,425 8,475 -200 798,700 6,800,702,500 850 688.488 8,500 J 17,900 8,475 T/B 105,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 1,658,200 82,910,000 47 87.719 50 T/J 886,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 7,000 J 2,500 0 B 0 4 ABMM ABM Investama Tbk. 1,325 1,345 1,235 1,320 -5 11,000 13,771,500 19 35.200 1,300 J 2,200 1,255 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 6 ACST Acset Indonusa Tbk. 266 274 264 268 2 546,200 145,899,200 88 11.254 268 T/J 38,200 264 B 23,900 7 ADES Akasha Wira International Tbk. 855 865 850 855 0 33,900 29,042,500 28 44.416 860 J 7,600 855 T/B 6,000 8 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 8,511,500 5,404,063,000 1,258 498.692 640 J 1,082,100 635 T/B 7,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,325 7,150 7,300 25 140,500 1,017,045,000 172 313.978 7,325 J 17,300 7,300 T/B 94,600 10 ADMG Polychem Indonesia Tbk 102 105 100 103 1 598,700 60,980,100 71 9.194 103 T/J 8,700 102 B 10,000 11 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 12 AGAR Asia Sejahtera Mina Tbk. 550 530 515 530 -20 700 363,500 2 481.818 515 J 20,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 580 580 560 560 -20 103,400 58,278,500 73 50.909 565 J 44,600 560 T/B 1,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 143 159 140 150 7 154,114,800 23,567,804,500 5,475 245.066 151 J 3,600 150 T/B 291,800 15 AGRS Bank IBK Indonesia Tbk. 102 100 98 100 -2 24,200 2,419,800 13 90.909 102 J 500 100 T/B 49,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 0 0 50 0 0 0 0 188.516 50 J 17,400 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 900 45,000 3 75.893 50 T/J 2,505,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 368 J 1,000 296 B 10,600 21 AKRA AKR Corporindo Tbk. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 22 AKSI Maming Enam Sembilan Mineral Tbk. 336 350 314 314 -22 162,400 52,355,600 97 157.000 314 T/J 87,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 100 40,000 1 293.163 398 J 100 372 B 2,900 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 426 J 3,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 204 210 204 210 6 66,800 13,856,800 11 32.308 216 J 300 210 T/B 6,300 26 ALTO Tri Banyan Tirta Tbk. 354 354 330 330 -24 3,700 1,267,400 6 164.871 352 J 39,900 330 T/B 22,600 27 AMAG Asuransi Multi Artha Guna Tbk. 270 280 270 280 10 400 109,000 2 266.667 280 T/J 7,200 266 B 300 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 236,700 46,157,700 14 178.182 196 T/J 137,700 195 B 117,100 29 AMAR Bank Amar Indonesia Tbk. 390 470 364 392 2 1,150,300 447,760,000 414 225.287 404 J 11,000 392 T/B 10,300 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,750 2,600 2,750 150 6,300 16,400,000 6 112.245 2,750 T/J 200 2,630 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 270 268 270 2 3,600 966,800 5 210.938 272 J 1,000 268 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 200 397,500 2 105.263 2,000 T/J 22,600 1,975 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 785 785 780 780 -5 437,200 341,469,000 190 1,990.354 780 T/J 17,000 775 B 76,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 25,700 1,285,000 7 125.000 50 T/J 20,651,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 565 555 535 555 -10 400 218,000 4 46.250 565 J 17,600 530 B 100 36 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 37 APEX Apexindo Pratama Duta Tbk. 181 181 172 175 -6 88,300 15,801,600 17 11.204 180 J 10,200 175 T/B 17,200 38 APIC Pacific Strategic Financial Tbk. 845 845 825 825 -20 10,657,200 8,902,600,500 1,972 877.510 830 J 82,000 825 T/B 1,100 39 APII Arita Prima Indonesia Tbk. 220 206 206 206 -14 300 61,800 2 93.636 206 T/J 19,700 0 B 0 40 APLI Asiaplast Industries Tbk. 110 125 120 124 14 1,800 222,900 9 103.333 124 T/J 1,400 109 B 700 41 APLN Agung Podomoro Land Tbk. 113 114 111 112 -1 9,540,100 1,069,625,600 538 30.685 113 J 526,300 112 T/B 479,200 42 ARGO Argo Pantes Tbk 1,025 1,280 1,075 1,280 255 600 715,500 6 32.161 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. 530 545 500 520 -10 13,500 6,943,500 11 34.667 530 J 34,400 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 330 0 0 330 0 0 0 0 139.831 0 J 0 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. 370 372 366 370 0 861,900 318,330,600 85 2,514.783 370 T/J 132,900 368 B 17,400 47 ARTA Arthavest Tbk 348 340 324 324 -24 1,100 358,000 5 187.946 336 J 600 324 T/B 100 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. 2,950 3,050 2,950 2,960 10 367,300 1,099,693,000 408 14,917.851 2,960 T/J 8,300 2,950 B 22,600 50 ASBI Asuransi Bintang Tbk. 280 0 0 280 0 0 0 0 212.556 314 J 200 282 B 2,100 51 ASDM Asuransi Dayin Mitra Tbk. 970 970 970 970 0 100 97,000 1 286.516 970 T/J 100 930 B 100 52 ASGR Astra Graphia Tbk. 670 670 665 665 -5 676,100 450,529,500 127 137.875 675 J 6,100 665 T/B 8,300 53 ASII Astra International Tbk. 4,900 4,920 4,830 4,830 -70 23,181,700 112,646,004,000 6,296 3,454.021 4,850 J 12,700 4,830 T/B 1,028,300 54 ASJT Asuransi Jasa Tania Tbk. 130 135 125 125 -5 33,200 4,172,000 14 83.333 130 J 52,100 127 B 300 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,205 1,215 -5 54,900 66,569,500 68 2,250.000 1,220 J 6,500 1,215 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. 314 326 306 322 8 12,821,900 4,052,113,000 1,575 306.667 322 T/J 28,000 320 B 736,000 57 ASRI Alam Sutera Realty Tbk. 131 135 129 130 -1 54,124,200 7,048,449,000 1,234 123.810 131 J 490,000 130 T/B 2,410,900 58 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 8,900 1,855 B 200 59 ASSA Adi Sarana Armada Tbk. 440 446 432 440 0 6,477,500 2,854,724,600 325 112.821 440 T/J 71,000 438 B 193,700 60 ATIC Anabatic Technologies Tbk. 710 665 665 665 -45 6,800 4,522,000 12 95.000 700 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. 905 910 900 910 5 419,000 379,481,000 162 823.008 910 T/J 301,800 905 B 59,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 302,600 15,130,000 5 50.000 50 T/J 20,835,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,600 80,000 2 57.388 50 T/J 25,526,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. 378 382 360 380 2 75,100 28,338,200 17 280.164 380 T/J 389,400 372 B 200 65 BAJA Saranacentral Bajatama Tbk. 63 64 59 60 -3 1,363,700 82,942,100 128 24.000 61 J 100 60 T/B 75,800 66 BALI Bali Towerindo Sentra Tbk. 890 890 840 890 0 1,000 875,000 5 1,112.500 890 T/J 21,900 830 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,472,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 16,100 805,000 6 33.333 50 T/J 61,796,100 0 B 0 69 BATA Sepatu Bata Tbk. 550 545 535 545 -5 200 108,000 2 7,068.742 550 J 2,000 540 B 100 70 BAYU Bayu Buana Tbk 1,045 1,035 1,000 1,035 -10 400 407,000 3 127.666 1,030 J 100 1,000 B 400 71 BBCA Bank Central Asia Tbk. 30,500 31,200 30,400 31,000 500 13,444,800 416,858,692,500 9,379 17,714.286 31,025 J 700 31,000 T/B 508,900 72 BBHI Bank Harda Internasional Tbk. 148 165 138 138 -10 1,737,200 241,957,600 173 110.400 138 T/J 18,600 0 B 0 73 BBKP Bank Bukopin Tbk. 183 185 182 183 0 24,375,700 4,464,065,100 1,258 54.875 183 T/J 1,659,200 182 B 5,250,000 74 BBLD Buana Finance Tbk. 394 0 0 394 0 0 0 0 156.582 390 J 900 382 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,495 1,495 1,395 1,470 -25 4,800 6,756,500 14 106.522 1,480 J 400 1,450 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,730 4,730 4,650 4,670 -60 37,653,000 176,237,187,000 9,941 22.461 4,680 J 94,800 4,670 T/B 2,046,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,110 -30 107,116,200 333,625,688,000 15,503 3,554.286 3,120 J 8,122,900 3,110 T/B 7,435,700 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. 145 148 142 145 0 8,180,300 1,193,992,100 133 120.833 145 T/J 218,800 144 B 500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 81 BBYB Bank Yudha Bhakti Tbk. 282 290 282 290 8 522,700 151,374,000 16 295.256 290 T/J 101,000 282 B 38,900 82 BCAP MNC Kapital Indonesia Tbk. 158 159 157 159 1 13,061,400 2,066,585,000 21,630 450.910 159 T/J 799,500 158 B 45,000 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 0 350,600 17,530,000 12 45.455 50 T/J 1,548,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,820 2,860 2,800 2,800 -20 1,268,400 3,574,725,000 469 1.581 2,810 J 12,500 2,790 B 414,400 86 BEEF Estika Tata Tiara Tbk. 226 230 222 226 0 1,522,600 342,197,600 334 66.471 226 T/J 180,600 224 B 106,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,155,000 107,750,000 17 217.306 50 T/J 736,006,500 0 B 0 88 BELL Trisula Textile Industries Tbk. 700 695 685 695 -5 453,600 312,489,500 116 463.333 695 T/J 15,900 685 B 18,800 89 BESS Batulicin Nusantara Maritim Tbk. 246 252 230 236 -10 95,000 22,383,200 61 224.762 236 T/J 300 232 B 100,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 121 122 116 117 -4 16,343,400 1,926,008,700 777 68.824 118 J 443,300 117 T/B 991,500 91 BFIN BFI Finance Indonesia Tbk. 272 282 272 280 8 54,012,700 15,091,007,800 1,791 1,434.867 282 J 281,500 280 T/B 4,048,000 92 BGTG Bank Ganesha Tbk. 55 55 52 52 -3 2,257,900 119,320,800 137 50.485 53 J 11,000 52 T/B 1,215,900 93 BHAT Bhakti Multi Artha Tbk. 440 442 432 436 -4 120,053,600 52,591,959,000 1,899 423.301 436 T/J 197,700 434 B 1,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 53,700 2,685,000 11 146.220 50 T/J 34,286,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 170 172 172 172 2 500 86,000 1 17.200 180 J 1,000 171 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 138,600 0 B 0 97 BINA Bank Ina Perdana Tbk. 870 870 860 870 0 28,900 25,053,000 19 491.537 870 T/J 10,000 855 B 3,700 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 30,700 1,535,000 10 35.714 50 T/J 127,394,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 60 64 56 57 -3 295,200 16,796,400 31 23.770 59 J 60,000 57 T/B 50,100 100 BIRD Blue Bird Tbk. 1,065 1,070 1,010 1,020 -45 1,303,400 1,350,351,000 540 15.692 1,025 J 22,000 1,020 T/B 231,000 101 BISI BISI International Tbk. 820 820 800 815 -5 210,700 170,763,000 75 407.500 815 T/J 93,300 805 B 8,800 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 925 875 880 -10 23,764,500 21,393,789,000 2,814 146.667 885 J 143,400 880 T/B 760,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 540 545 0 7,496,400 4,110,634,000 2,719 126.744 550 J 1,060,700 545 T/B 241,300 104 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 40,000 2,000,000 1 41.667 50 T/J 100 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 2,109,500 105,475,000 22 3.455 50 T/J 256,753,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 86,400 6,259,800 30 165.213 74 J 10,000 72 T/B 96,500 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 202,715,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,800 J 100 3,200 B 2,300 109 BLUE Berkah Prima Perkasa Tbk. 498 498 494 494 -4 154,200 76,539,000 119 380.000 496 J 7,100 494 T/B 5,200 110 BMAS Bank Maspion Indonesia Tbk. 306 370 306 320 14 218,200 71,672,800 145 100.000 330 J 10,000 320 T/B 700 111 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,275 5,125 5,175 -75 38,925,000 202,341,737,500 6,405 1,559.360 5,200 J 600 5,175 T/B 380,100 112 BMSR Bintang Mitra Semestaraya Tbk 56 56 53 53 -3 900 49,500 5 10.600 56 J 50,500 53 T/B 24,400 113 BMTR Global Mediacom Tbk. 191 191 188 188 -3 117,843,300 22,377,186,500 1,034 153.020 189 J 826,700 188 T/B 153,500 114 BNBA Bank Bumi Arta Tbk. 294 296 286 290 -4 118,900 34,225,400 14 181.250 294 J 5,000 290 T/B 2,100 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 4 0.172 50 T/J 68,924,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 755 935 775 830 75 129,074,000 111,756,389,500 14,606 6.128 835 J 445,800 830 T/B 6,380,100 117 BNII Bank Maybank Indonesia Tbk. 163 169 160 161 -2 2,535,800 416,219,500 306 1.918 162 J 16,900 161 T/B 337,600 118 BNLI Bank Permata Tbk. 1,285 1,285 1,280 1,285 0 3,972,900 5,090,144,000 253 13.991 1,285 T/J 1,771,800 1,280 B 41,500 119 BOGA Bintang Oto Global Tbk. 1,375 1,390 1,370 1,370 -5 69,529,800 96,142,511,500 2,757 1,330.097 1,370 T/J 3,800 1,365 B 118,000 120 BOLA Bali Bintang Sejahtera Tbk. 160 161 149 160 0 42,700 6,836,900 29 91.429 161 J 7,700 160 T/B 9,500 121 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 840 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 86 80 80 -1 12,144,900 1,003,016,000 1,423 20.000 81 J 14,600 80 T/B 997,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 141,200 1,185 B 312,700 124 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 82 80 80 2 9,800 784,400 3 80.000 79 J 10,100 75 B 3,000 126 BRAM Indo Kordsa Tbk. 5,700 5,325 5,325 5,325 -375 3,300 17,572,500 10 207.243 5,675 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. 438 505 434 474 36 945,221,000 457,530,376,200 54,960 92.941 476 J 1,409,200 474 T/B 935,500 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 35,400 1,770,000 13 7.874 50 T/J 51,410,200 0 B 0 129 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 995 J 100 950 B 5,100 130 BRPT Barito Pacific Tbk. 1,225 1,255 1,215 1,220 -5 58,952,900 72,345,271,000 5,533 477.066 1,225 J 190,800 1,220 T/B 194,500 131 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 132 BSIM Bank Sinarmas Tbk. 510 520 500 520 10 400 206,000 4 354.661 515 J 2,000 500 B 4,300 133 BSSR Baramulti Suksessarana Tbk. 1,430 0 0 1,430 0 0 0 0 73.333 1,400 J 11,500 1,330 B 500 134 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 10,300 515,000 2 383.083 50 T/J 8,456,200 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 191 192 185 192 1 13,100 2,450,700 14 641.218 192 T/J 61,700 187 B 1,000 138 BTPN Bank BTPN Tbk. 2,190 2,190 2,150 2,160 -30 39,700 85,664,000 73 418.149 2,170 J 500 2,160 T/B 6,100 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 140 BUDI Budi Starch & Sweetener Tbk. 87 87 84 84 -3 247,200 20,863,100 41 45.526 86 J 296,300 84 T/B 184,200 141 BUKK Bukaka Teknik Utama Tbk. 730 735 680 680 -50 134,300 91,904,000 90 115.254 690 J 10,000 680 T/B 43,600 142 BULL Buana Lintas Lautan Tbk. 304 356 302 326 22 221,243,000 71,575,146,600 12,771 31.880 328 J 316,000 326 T/B 202,800 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 685,200 34,260,000 88 2.902 50 T/J 1,553,638,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 7,300 408,800 2 43.077 57 J 6,200 56 T/B 6,700 145 BVIC Bank Victoria International Tbk. 69 69 68 69 0 241,500 16,470,200 57 65.246 70 J 25,000 69 T/B 4,300 146 BWPT Eagle High Plantations Tbk. 91 91 89 90 -1 10,609,900 954,035,600 1,085 19.684 90 T/J 333,600 89 B 4,961,000 147 BYAN Bayan Resources Tbk. 12,400 13,000 12,400 12,875 475 4,200 54,022,500 15 221.983 12,875 T/J 100 12,600 B 1,000 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 367,700 18,385,100 10 29.762 50 T/J 424,500 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 210 204 210 4 621,700 129,098,000 150 63.636 210 T/J 240,500 206 B 34,500 150 CANI Capitol Nusantara Indonesia Tbk. 173 163 161 161 -12 2,300 370,500 6 80.500 161 T/J 3,800 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 320 320 312 314 -6 4,887,200 1,540,663,400 688 304.854 316 J 215,500 314 T/B 2,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,015,100 250,755,000 14 28.571 50 T/J 61,998,500 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 384 362 378 0 810,500 304,654,600 20 690.575 378 T/J 2,700 376 B 1,000 154 CASH Cashlez Worldwide Indonesia Tbk. 535 555 530 535 0 5,085,700 2,758,730,000 798 152.857 535 T/J 237,100 530 B 219,600 155 CASS Cardig Aero Services Tbk. 191 193 181 193 2 949,200 182,122,100 132 48.250 194 J 29,800 193 T/B 1,200 156 CBMF Cahaya Bintang Medan Tbk. 204 224 200 200 -4 13,065,100 2,637,069,000 496 125.000 202 J 271,900 190 B 1,100 157 CCSI Communication Cable Systems Indonesia Tbk. 246 254 246 250 4 710,800 177,010,200 96 100.000 252 J 199,900 250 T/B 2,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,955 1,985 1,960 1,960 5 25,700 50,677,500 29 404.959 1,970 J 900 1,960 T/B 1,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. 89 89 87 89 0 6,557,900 576,657,300 112 569.600 89 T/J 131,300 88 B 1,058,200 160 CFIN Clipan Finance Indonesia Tbk. 194 196 189 193 -1 8,388,200 1,606,131,900 194 15.103 195 J 10,000 193 T/B 455,900 161 CINT Chitose Internasional Tbk. 252 252 244 248 -4 30,500 7,592,200 9 75.152 250 J 5,000 244 B 200 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 3 6,386.530 1,760 T/J 1,300 0 B 0 163 CITY Natura City Developments Tbk. 50 51 50 51 1 32,200 1,613,200 9 42.500 51 T/J 158,400 50 B 47,000 164 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 2,000 1,800 1,970 160 2,100 4,062,000 11 1,094.444 1,970 T/J 1,000 1,810 B 300 166 CLEO Sariguna Primatirta Tbk. 464 478 464 468 4 13,317,500 6,269,159,200 1,650 2,034.783 470 J 30,200 468 T/B 235,300 167 CLPI Colorpak Indonesia Tbk. 715 720 700 715 0 65,100 45,844,000 45 357.500 715 T/J 3,100 705 B 7,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,320 1,250 1,270 60 29,000 36,815,500 25 121.524 1,305 J 500 1,270 T/B 2,800 169 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 0 500 25,000 1 3.288 50 T/J 108,799,700 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. 258 0 0 258 0 0 0 0 469.091 256 J 300 240 B 1,200 173 COCO Wahana Interfood Nusantara Tbk. 810 860 810 840 30 6,200 5,167,000 21 424.242 840 T/J 1,200 820 B 200 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,895,100 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,275 6,000 6,000 -50 13,797,400 83,945,080,000 5,276 27,326.137 6,025 J 500 6,000 T/B 1,122,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 16,978,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,324,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 376 J 300 350 B 16,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,700 535,000 3 16.667 50 T/J 891,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 240 290 228 228 -12 33,600 7,680,200 14 116.327 230 J 22,200 228 T/B 100 181 CSRA Cisadane Sawit Raya Tbk. 230 234 226 228 -2 1,128,800 256,523,800 154 182.400 230 J 1,000 228 T/B 62,700 182 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. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 184 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 322,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 98 100 92 92 -6 76,379,800 7,258,004,200 2,830 90.196 93 J 6,705,300 92 T/B 5,512,400 186 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 264 J 2,000 242 B 1,500 187 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. 90 96 88 91 1 7,704,700 707,951,600 584 60.667 91 T/J 107,200 90 B 440,800 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 28,600 51,282,500 30 3,602.826 1,800 J 5,600 1,795 T/B 200 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 242,901,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 336 J 100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 7,500 375,000 1 22.222 50 T/J 16,172,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 0 J 0 1,700 B 1,200 194 DILD Intiland Development Tbk. 183 183 180 182 -1 1,814,800 329,535,000 216 31.715 182 T/J 151,100 180 B 27,300 195 DIVA Distribusi Voucher Nusantara Tbk. 1,650 1,720 1,655 1,680 30 570,900 963,621,000 215 56.949 1,690 J 9,600 1,680 T/B 133,500 196 DKFT Central Omega Resources Tbk. 106 109 104 106 0 2,631,600 278,461,500 171 272.284 107 J 28,400 106 T/B 148,600 197 DLTA Delta Djakarta Tbk. 4,880 4,910 4,890 4,890 10 8,100 39,673,000 10 29,230.677 4,900 J 5,300 4,890 T/B 400 198 DMAS Puradelta Lestari Tbk. 181 182 176 179 -2 79,012,600 14,104,005,900 2,134 85.238 180 J 3,834,100 179 T/B 515,500 199 DMMX Digital Mediatama Maxima Tbk. 193 199 185 186 -7 7,566,800 1,419,171,400 719 80.870 186 T/J 340,300 185 B 1,858,000 200 DMND Diamond Food Indonesia Tbk. 950 965 940 950 0 20,700 19,776,000 35 103.825 955 J 1,200 950 T/B 10,900 201 DNAR Bank Oke Indonesia Tbk. 254 260 254 254 0 5,200 1,332,800 7 230.909 254 T/J 598,000 238 B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,200 3,280 10 1,800 5,865,000 7 2,881.262 3,290 J 6,900 3,210 B 10,200 203 DOID Delta Dunia Makmur Tbk. 158 159 152 157 -1 24,200,300 3,778,828,000 1,354 212.553 157 T/J 453,000 156 B 20,500 204 DPNS Duta Pertiwi Nusantara Tbk. 260 274 252 274 14 100,200 25,257,200 6 89.025 274 T/J 2,500 254 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 79 77 77 77 -2 1,100 84,700 6 14.000 77 T/J 3,600 76 B 700 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 70 66 68 0 465,900 31,380,800 141 38.700 68 T/J 82,500 67 B 8,300 207 DSNG Dharma Satya Nusantara Tbk. 340 340 332 338 -2 1,379,700 464,458,800 110 91.351 338 T/J 178,800 336 B 7,900 208 DSSA Dian Swastatika Sentosa Tbk 21,875 21,250 20,350 21,250 -625 300 6,197,500 3 1,416.667 20,350 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 448 456 440 446 -2 1,543,700 687,366,000 451 88.317 446 T/J 56,000 442 B 47,500 210 DUTI Duta Pertiwi Tbk 4,680 4,680 4,360 4,380 -300 18,200 79,796,000 27 440.511 4,380 T/J 2,300 4,360 B 11,400 211 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,300 2,210 2,250 -10 132,500 298,152,000 170 828.206 2,250 T/J 7,800 2,240 B 4,700 212 DWGL Dwi Guna Laksana Tbk. 248 256 244 248 0 12,100 3,035,600 31 165.333 252 J 29,400 248 T/B 600 213 DYAN Dyandra Media International Tbk. 50 51 50 51 1 392,100 19,633,200 49 14.571 51 T/J 848,300 50 B 200 214 EAST Eastparc Hotel Tbk. 59 64 58 60 1 8,270,700 509,253,400 970 45.113 60 T/J 31,300 59 B 209,000 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 117,500 655 B 200 216 EKAD Ekadharma International Tbk. 1,095 1,100 1,045 1,080 -15 336,000 360,028,500 336 2,741.673 1,080 T/J 28,700 1,075 B 42,200 217 ELSA Elnusa Tbk. 240 242 238 242 2 48,987,400 11,773,289,400 2,457 60.500 244 J 4,744,300 242 T/B 684,800 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 10,300 515,000 2 10.308 50 T/J 698,758,900 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 141,000 189 B 700 220 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,500 4,500 4,500 -60 1,000 4,500,000 1 625.000 4,830 J 200 4,500 T/B 5,000 221 ENRG Energi Mega Persada Tbk. 53 53 51 52 -1 4,983,600 258,456,200 161 4.335 52 T/J 14,619,600 51 B 16,811,500 222 ENVY Envy Technologies Indonesia Tbk. 126 153 123 133 7 454,489,100 64,494,871,500 17,205 35.946 138 J 3,260,700 133 T/B 46,406,800 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 294 262 294 26 20,470,400 5,791,337,400 2,469 267.273 296 J 584,100 294 T/B 9,500 224 EPMT Enseval Putera Megatrading Tbk. 1,890 0 0 1,890 0 0 0 0 1,322.335 1,885 J 100 1,865 B 300 225 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 226 ERTX Eratex Djaja Tbk. 130 130 121 127 -3 50,200 6,098,500 34 53.902 125 J 5,700 121 B 500 227 ESIP Sinergi Inti Plastindo Tbk. 210 210 198 199 -11 1,675,400 336,172,000 218 122.086 200 J 2,500 199 T/B 104,800 228 ESSA Surya Esa Perkasa Tbk. 157 162 156 156 -1 1,781,300 278,934,000 159 290.443 158 J 65,500 156 T/B 13,700 229 ESTA Esta Multi Usaha Tbk. 97 100 97 98 1 76,400 7,481,400 69 81.667 98 T/J 19,600 97 B 600 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 6,800 340,300 7 20.080 50 T/J 273,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 73 73 73 -5 100 7,300 1 6.012 73 T/J 900 0 B 0 232 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 233 FAST Fast Food Indonesia Tbk. 935 940 915 935 0 24,300 22,481,500 39 2,940.899 930 J 500 920 B 48,400 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 0 J 0 7,000 B 500 235 FILM MD Pictures Tbk. 184 186 178 179 -5 1,713,500 313,572,500 315 85.238 179 T/J 27,600 178 B 87,900 236 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. 108 110 105 105 -3 1,970,400 209,531,900 334 21.000 107 J 182,100 105 T/B 10,000 238 FISH FKS Multi Agro Tbk. 2,800 0 0 2,800 0 0 0 0 2,240.000 2,950 J 200 2,700 B 200 239 FITT Hotel Fitra International Tbk. 53 71 53 71 18 10,994,400 716,717,800 903 69.608 0 J 0 71 T/B 4,464,900 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 1,400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 119 131 111 131 12 4,308,400 544,199,500 317 97.037 131 T/J 327,800 120 B 8,000 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 2,100 75 B 2,100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 7,274,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 94 93 90 93 -1 1,667,100 150,412,800 108 28.209 93 T/J 37,800 91 B 500 245 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 21,290,200 2,070,983,300 969 5.389 98 J 7,447,400 97 T/B 6,129,000 246 FUJI Fuji Finance Indonesia Tbk. 107 106 104 106 -1 25,000,200 2,600,021,200 13 96.364 106 T/J 14,700 104 B 400 247 GAMA Gading Development Tbk. 50 50 50 50 0 1,800 90,000 2 47.619 50 T/J 4,805,500 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 61 63 59 60 -1 2,810,100 169,858,600 128 37.500 60 T/J 2,800 59 B 311,600 249 GDYR Goodyear Indonesia Tbk. 1,400 1,380 1,375 1,375 -25 1,100 1,514,000 3 1,100.000 1,400 J 120,000 1,375 T/B 200 250 GEMA Gema Grahasarana Tbk. 368 368 366 368 0 10,700 3,936,200 3 817.778 368 T/J 7,500 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. 47,225 47,550 46,875 46,875 -350 899,100 42,407,450,000 2,183 1,829.268 46,900 J 2,500 46,875 T/B 21,200 253 GGRP Gunung Raja Paksi Tbk. 262 272 260 262 0 12,600 3,302,000 10 31.190 262 T/J 28,100 260 B 15,500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,585 1,535 1,535 -115 5,500 8,697,500 6 131.197 1,535 T/J 4,500 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 266 270 258 258 -8 50,930,900 13,416,591,400 4,375 34.682 260 J 2,337,800 258 T/B 2,644,100 256 GJTL Gajah Tunggal Tbk. 390 406 390 402 12 11,439,600 4,579,433,200 1,130 78.923 404 J 604,300 402 T/B 102,000 257 GLOB Global Teleshop Tbk. 175 174 168 174 -1 18,700 3,166,200 7 15.130 174 T/J 5,100 163 B 2,600 258 GLVA Galva Technologies Tbk. 328 326 314 326 -2 146,100 47,291,200 39 144.248 326 T/J 24,700 314 B 5,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,762,900 232,181,300 212 21.000 85 J 1,043,900 84 T/B 25,900 260 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. 196 200 194 194 -2 5,600 1,107,500 8 114.793 194 T/J 900 187 B 11,000 262 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 1,305 1,290 1,300 0 219,600 285,253,000 230 101.167 1,300 T/J 3,500 1,295 B 200 264 GPRA Perdana Gapuraprima Tbk. 52 52 51 51 -1 548,800 28,013,500 31 21.999 52 J 489,500 51 T/B 44,000 265 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. 109 113 113 113 4 100 11,300 1 9.091 110 J 2,500 0 B 0 267 GTBO Garda Tujuh Buana Tbk 83 81 78 79 -4 1,500 117,400 7 68.696 79 T/J 600 78 B 1,400 268 GWSA Greenwood Sejahtera Tbk. 96 97 96 96 0 37,800 3,629,800 7 38.400 97 J 19,500 96 T/B 170,300 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 1 26.579 50 T/J 15,887,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,669,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 157 160 160 160 3 200 32,000 2 90.012 147 J 57,400 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 458 478 438 456 -2 600 275,400 5 86.857 456 T/J 100 438 B 1,700 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,000 3,000 2,960 2,960 -40 187,300 557,161,000 110 80.000 2,990 J 5,000 2,960 T/B 17,400 275 HELI Jaya Trishindo Tbk. 236 238 220 238 2 102,800 22,824,600 15 216.364 238 T/J 159,600 220 B 55,600 276 HERO Hero Supermarket Tbk. 875 890 830 875 0 1,900 1,646,500 8 1,826.417 875 T/J 500 860 B 100 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,520 3,480 3,500 0 154,600 538,932,000 59 1,071.450 3,520 J 9,600 3,500 T/B 239,300 278 HITS Humpuss Intermoda Transportasi Tbk. 630 630 630 630 0 1,000 630,000 1 969.231 620 J 12,100 590 B 100 279 HKMU HK Metals Utama Tbk. 83 84 81 82 -1 38,609,900 3,186,296,500 1,589 35.652 83 J 1,954,100 82 T/B 2,704,800 280 HMSP H.M. Sampoerna Tbk. 1,665 1,680 1,650 1,650 -15 21,881,800 36,322,889,000 4,597 8,236.821 1,655 J 12,000 1,650 T/B 719,800 281 HOKI Buyung Poetra Sembada Tbk. 650 660 645 650 0 5,438,700 3,545,829,000 480 209.677 650 T/J 361,800 645 B 486,400 282 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 3,300 165,000 9 27.027 50 T/J 508,300 0 B 0 284 HRME Menteng Heritage Realty Tbk. 81 82 78 78 -3 60,728,300 4,832,262,600 1,392 74.286 79 J 623,500 78 T/B 904,700 285 HRTA Hartadinata Abadi Tbk. 228 234 224 228 0 242,300 55,569,600 73 76.000 228 T/J 1,600 226 B 27,200 286 HRUM Harum Energy Tbk. 1,220 1,245 1,185 1,190 -30 515,500 616,492,500 241 22.885 1,195 J 90,400 1,190 T/B 32,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 46,761,900 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 100 0 B 0 289 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. 9,350 9,400 9,200 9,225 -125 6,827,600 63,167,747,500 5,019 341.983 9,250 J 14,800 9,225 T/B 1,449,400 291 ICON Island Concepts Indonesia Tbk. 59 62 57 57 -2 79,300 4,531,800 10 109.413 59 J 34,200 57 T/B 106,100 292 IDPR Indonesia Pondasi Raya Tbk. 165 171 165 170 5 65,400 10,884,900 18 13.281 170 T/J 21,900 165 B 102,300 293 IFII Indonesia Fibreboard Industry Tbk. 135 137 133 134 -1 220,900 29,860,100 104 127.619 136 J 107,100 134 T/B 35,000 294 IFSH Ifishdeco Tbk. 410 440 410 440 30 10,700 4,409,000 9 100.000 438 J 700 410 B 400 295 IGAR Champion Pacific Indonesia Tbk. 260 270 260 260 0 85,800 22,329,800 14 169.935 268 J 11,700 260 T/B 309,500 296 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 0 0 50 0 0 0 0 14.286 50 J 6,003,200 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 530 570 520 570 40 6,805,800 3,713,409,000 1,271 475.000 570 T/J 2,400 565 B 494,400 299 IKBI Sumi Indo Kabel Tbk. 232 232 222 232 0 5,100 1,136,200 10 21.040 232 T/J 45,600 220 B 1,100 300 IMAS Indomobil Sukses Internasional Tbk. 645 645 630 630 -15 1,022,800 649,989,500 304 84.578 635 J 91,300 630 T/B 256,100 301 IMJS Indomobil Multi Jasa Tbk. 246 256 244 246 0 914,000 226,987,000 161 49.200 248 J 22,500 246 T/B 28,700 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 741,500 937,114,500 74 332.895 1,270 J 38,400 1,265 T/B 100 303 INAF Indofarma Tbk. 1,055 1,095 1,020 1,020 -35 7,191,400 7,635,414,000 2,249 408.000 1,025 J 4,500 1,020 T/B 90,600 304 INAI Indal Aluminium Industry Tbk. 344 362 340 362 18 48,400 17,043,400 19 132.165 362 T/J 10,500 340 B 300 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,778,200 0 B 0 306 INCI Intanwijaya Internasional Tbk 525 520 490 496 -29 63,000 31,368,200 34 53.646 496 T/J 3,600 492 B 2,700 307 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 308 INDF Indofood Sukses Makmur Tbk. 6,550 6,575 6,500 6,500 -50 7,994,100 52,040,377,500 8,164 1,112.652 6,525 J 40,500 6,500 T/B 116,600 309 INDO Royalindo Investa Wijaya Tbk. 110 119 110 118 8 202,100 23,611,800 87 107.273 118 T/J 36,600 112 B 100,000 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,280 2,280 20 7,900 18,051,000 16 307.075 2,280 T/J 100 2,270 B 2,100 311 INDS Indospring Tbk. 2,120 2,200 2,050 2,170 50 9,400 19,685,000 13 203.437 2,170 T/J 7,000 2,150 B 1,300 312 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 1,000 0 B 0 313 INDY Indika Energy Tbk. 755 760 735 745 -10 10,896,200 8,137,140,000 1,574 25.254 750 J 64,400 745 T/B 27,500 314 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 315 INOV Inocycle Technology Group Tbk. 250 270 234 248 -2 80,800 19,830,600 26 99.200 248 T/J 44,800 238 B 4,800 316 INPC Bank Artha Graha Internasional Tbk. 52 52 50 51 -1 1,120,200 56,040,900 56 0.291 51 T/J 173,900 50 B 79,000 317 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 7,300 5,038,000 20 666.667 700 T/J 18,400 690 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,660 1,660 1,550 1,630 -30 6,400 10,191,000 30 590.580 1,630 T/J 400 1,600 B 100 319 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 800 J 100 0 B 0 320 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 274 J 2,300 264 B 100 321 INTD Inter Delta Tbk 149 149 149 149 0 11,800 1,758,200 4 45.888 156 J 50,000 147 B 500 322 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,875 11,600 11,600 -125 2,279,400 26,654,992,500 2,407 464.000 11,625 J 3,500 11,600 T/B 322,000 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 426 430 -4 3,618,500 1,560,379,600 631 26.220 430 T/J 74,300 428 B 156,700 324 IPCM Jasa Armada Indonesia Tbk. 200 200 198 198 -2 52,000 10,347,000 20 52.105 198 T/J 9,400 197 B 12,900 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 74 74 1 18,500 1,369,000 11 35.238 74 T/J 23,300 73 B 10,600 326 IPTV MNC Vision Networks Tbk. 358 360 354 358 0 33,140,500 11,860,940,800 397 149.167 358 T/J 332,200 354 B 12,800 327 IRRA Itama Ranoraya Tbk. 580 585 565 575 -5 4,611,300 2,646,093,500 733 153.743 580 J 67,300 575 T/B 31,700 328 ISAT Indosat Tbk. 2,570 2,590 2,530 2,560 -10 2,630,100 6,728,252,000 1,205 182.857 2,570 J 25,600 2,560 T/B 40,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 133 135 128 128 -5 5,308,900 696,609,200 494 43.390 129 J 21,900 128 T/B 785,700 330 ITIC Indonesian Tobacco Tbk. 1,070 1,240 1,000 1,100 30 3,082,900 3,441,980,000 2,426 500.000 1,105 J 3,900 1,100 T/B 18,100 331 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. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 333 JAST Jasnita Telekomindo Tbk. 99 101 96 98 -1 32,121,000 3,135,130,900 1,175 39.837 98 T/J 1,846,900 97 B 155,500 334 JAWA Jaya Agra Wattie Tbk. 68 0 0 68 0 0 0 0 13.600 70 J 256,100 66 B 5,000 335 JAYA Armada Berjaya Trans Tbk. 89 92 89 90 1 1,453,000 131,630,400 150 31.250 92 J 342,400 90 T/B 200 336 JECC Jembo Cable Company Tbk. 6,900 6,800 6,800 6,800 -100 100 680,000 1 515.366 6,800 T/J 600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 264,920,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 560 0 0 560 0 0 0 0 317.658 560 J 13,300 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 366 372 0 7,700 2,818,800 3 307.904 370 J 4,000 368 B 200 340 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. 220 240 206 220 0 28,500 5,946,200 23 157.143 220 T/J 39,500 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 343 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 1,930,400 795,478,800 224 396.154 414 J 65,300 412 T/B 76,600 344 JSKY Sky Energy Indonesia Tbk. 82 86 80 81 -1 16,487,800 1,369,040,600 749 40.500 82 J 27,400 81 T/B 1,847,100 345 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 770 0 211,800 163,086,500 13 1,711.111 775 J 21,700 770 T/B 20,100 348 KAEF Kimia Farma Tbk. 1,210 1,295 1,200 1,200 -10 31,185,300 38,996,939,000 6,563 1,200.000 1,205 J 43,400 1,200 T/B 110,700 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 200 50 B 30,500 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 138,000 6,900,100 20 33.333 50 T/J 123,600 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 396 404 394 398 2 32,946,200 13,165,261,000 3,520 398.000 400 J 331,000 398 T/B 247,500 352 KBLI KMI Wire & Cable Tbk. 408 468 396 468 60 5,449,100 2,419,439,600 464 56.866 468 T/J 9,688,400 402 B 2,000 353 KBLM Kabelindo Murni Tbk. 226 230 224 224 -2 457,200 104,197,000 85 7.467 226 J 13,700 224 T/B 191,300 354 KBLV First Media Tbk. 356 390 346 346 -10 16,500 5,757,000 6 92.036 332 J 10,900 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. 910 920 860 910 0 8,600 7,710,500 13 227.500 910 T/J 1,100 855 B 100 357 KEEN Kencana Energi Lestari Tbk. 330 330 308 308 -22 2,389,100 774,394,400 124 77.778 308 T/J 202,700 0 B 0 358 KEJU Mulia Boga Raya Tbk. 955 985 955 980 25 106,000 102,636,000 51 130.667 970 J 3,400 965 B 8,100 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 603,700 0 B 0 360 KICI Kedaung Indah Can Tbk 222 218 218 218 -4 2,800 610,400 2 46.283 246 J 3,300 218 T/B 53,700 361 KIJA Kawasan Industri Jababeka Tbk. 141 148 140 145 4 3,752,300 538,056,700 260 5.031 145 T/J 582,200 144 B 224,700 362 KINO Kino Indonesia Tbk. 3,330 3,400 3,300 3,300 -30 308,200 1,027,527,000 311 86.842 3,350 J 7,600 3,290 B 10,000 363 KIOS Kioson Komersial Indonesia Tbk. 187 0 0 187 0 0 0 0 62.333 222 J 2,200 187 B 200 364 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. 200 210 200 206 6 700 144,000 6 722.807 204 J 151,100 188 B 9,900 366 KLBF Kalbe Farma Tbk. 1,530 1,530 1,470 1,470 -60 31,067,400 46,159,202,000 5,813 14,337.267 1,475 J 110,600 1,470 T/B 3,216,700 367 KMTR Kirana Megatara Tbk. 238 238 232 238 0 25,100 5,973,200 6 51.965 248 J 3,400 232 B 900 368 KOBX Kobexindo Tractors Tbk. 90 97 90 91 1 1,792,600 167,601,600 377 22.750 92 J 10,000 91 T/B 52,200 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,200 370 KONI Perdana Bangun Pusaka Tbk 450 432 432 432 -18 100 43,200 1 90.947 450 J 100 420 B 200 371 KOPI Mitra Energi Persada Tbk. 500 505 498 500 0 34,500 17,280,300 33 126.582 500 T/J 400 496 B 100 372 KOTA DMS Propertindo Tbk. 640 640 620 620 -20 8,276,100 5,240,109,000 397 310.000 620 T/J 9,900 615 B 300,000 373 KPAL Steadfast Marine Tbk. 70 75 66 68 -2 1,314,800 91,995,000 152 59.130 69 J 4,900 68 T/B 226,500 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 404,200 20,210,000 15 29.762 50 T/J 242,800 0 B 0 375 KPIG MNC Land Tbk. 110 111 110 111 1 1,139,700 126,382,400 87 238.848 111 T/J 10,000 110 B 103,500 376 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,200 377 KRAS Krakatau Steel (Persero) Tbk. 346 388 344 350 4 565,556,900 208,323,239,400 30,121 43.513 352 J 594,500 350 T/B 101,296,600 378 KREN Kresna Graha Investama Tbk. 139 141 136 137 -2 16,173,900 2,236,131,300 1,206 1,425.302 138 J 451,800 137 T/B 2,129,100 379 LAND Trimitra Propertindo Tbk. 234 234 222 234 0 146,400 33,598,200 11 60.000 234 T/J 110,800 220 B 1,500 380 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. 352 354 328 328 -24 29,500 10,382,800 4 157.692 354 J 23,000 330 B 100 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 3 7.806 50 T/J 33,991,900 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,200 7,500 6,700 7,500 300 33,800 249,675,000 43 123.967 7,500 T/J 25,000 0 B 0 385 LINK Link Net Tbk. 2,100 2,110 2,040 2,050 -50 1,835,100 3,774,847,000 1,073 128.125 2,050 T/J 600 2,040 B 273,100 386 LION Lion Metal Works Tbk. 388 388 362 362 -26 7,700 2,876,000 14 226.719 376 J 21,200 362 T/B 400 387 LMAS Limas Indonesia Makmur Tbk 53 54 50 51 -2 18,987,500 959,466,300 648 16.029 51 T/J 105,800 50 B 1,957,200 388 LMPI Langgeng Makmur Industri Tbk. 80 81 76 81 1 2,400 185,200 11 11.819 81 T/J 16,100 76 B 22,700 389 LMSH Lionmesh Prima Tbk. 280 310 300 308 28 4,600 1,424,800 6 42.778 308 T/J 3,000 290 B 200 390 LPCK Lippo Cikarang Tbk 855 865 810 810 -45 1,156,400 958,824,500 271 91.325 825 J 1,400 810 T/B 122,400 391 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 0 J 0 3,500 B 300 392 LPIN Multi Prima Sejahtera Tbk 226 270 222 270 44 32,500 8,200,200 13 123.158 268 J 38,000 254 B 300 393 LPKR Lippo Karawaci Tbk. 160 161 157 158 -2 8,852,600 1,403,825,500 808 51.021 159 J 167,200 158 T/B 524,000 394 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. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 396 LPPS Lippo Securities Tbk. 79 92 75 86 7 41,200 3,486,200 17 5.842 86 T/J 48,600 85 B 2,200 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 200 27,600 2 15.333 138 T/J 5,200 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 870 875 840 845 -25 16,471,500 14,009,241,500 2,146 218.065 850 J 495,500 845 T/B 1,992,800 399 LTLS Lautan Luas Tbk. 440 442 430 440 0 22,900 9,867,200 18 155.538 438 J 2,400 434 B 1,200 400 LUCK Sentral Mitra Informatika Tbk. 312 320 310 314 2 256,000 81,029,400 106 109.790 314 T/J 19,400 312 B 1,300 401 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 41,873,600 0 B 0 403 MAIN Malindo Feedmill Tbk. 600 625 595 605 5 6,732,000 4,100,879,000 1,158 343.750 610 J 72,700 605 T/B 316,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 296,166,100 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. 2,510 2,510 2,440 2,450 -60 2,511,200 6,181,031,000 819 116.667 2,450 T/J 1,000 2,440 B 28,200 407 MAPB MAP Boga Adiperkasa Tbk. 1,495 1,500 1,495 1,500 5 1,200 1,794,500 5 89.286 1,500 T/J 5,400 1,495 B 900 408 MAPI Mitra Adiperkasa Tbk. 720 725 710 715 -5 9,222,500 6,601,678,000 1,698 1,147.396 715 T/J 268,300 710 B 1,542,500 409 MARI Mahaka Radio Integra Tbk. 60 63 56 58 -2 32,551,000 1,889,531,300 1,663 77.333 58 T/J 1,520,200 56 B 1,465,400 410 MARK Mark Dynamics Indonesia Tbk. 720 805 710 805 85 27,802,600 21,374,721,000 3,696 1,610.000 810 J 477,200 805 T/B 36,200 411 MASA Multistrada Arah Sarana Tbk. 560 580 540 540 -20 94,700 52,142,000 7 383.959 560 J 1,600 540 T/B 5,400 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 100 6,050 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,680 1,770 1,650 1,685 5 296,900 502,808,500 282 129.615 1,695 J 20,000 1,685 T/B 11,600 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 338 332 334 -2 412,800 138,027,600 103 20.875 336 J 9,400 334 T/B 10,100 415 MBTO Martina Berto Tbk. 65 65 64 65 0 1,000 64,500 4 8.784 68 J 400 65 T/B 4,500 416 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,825 1,860 35 2,196,900 4,073,111,000 597 134.296 1,865 J 122,300 1,860 T/B 20,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 149 155 148 153 4 28,115,400 4,269,799,000 899 137.230 154 J 248,400 153 T/B 11,288,700 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 1,655,200 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,535 1,545 1,470 1,485 -50 79,471,100 119,231,411,500 7,861 387.231 1,485 T/J 53,600 1,480 B 786,300 420 MDKI Emdeki Utama Tbk. 144 146 144 145 1 106,400 15,430,000 18 33.933 145 T/J 5,200 144 B 5,200 421 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 0 0 50 0 0 0 0 8.039 50 J 101,887,300 0 B 0 423 MEDC Medco Energi Internasional Tbk. 466 470 460 460 -6 30,116,900 13,972,327,200 1,894 810.187 462 J 37,700 460 T/B 515,900 424 MEGA Bank Mega Tbk. 6,275 6,275 6,275 6,275 0 100 627,500 1 4,574.015 6,400 J 1,300 6,275 T/B 200 425 MERK Merck Tbk. 2,930 3,000 2,870 2,970 40 49,500 145,432,000 112 7,830.833 2,970 T/J 4,800 2,960 B 100 426 META Nusantara Infrastructure Tbk. 111 110 107 108 -3 558,100 60,375,400 22 32.720 109 J 100,000 108 T/B 7,000 427 MFIN Mandala Multifinance Tbk. 1,050 1,020 980 1,020 -30 36,100 36,097,000 29 1,046.154 1,020 T/J 116,900 0 B 0 428 MFMI Multifiling Mitra Indonesia Tbk. 500 510 510 510 10 3,300 1,683,000 7 255.000 510 T/J 2,600 500 B 10,100 429 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. 675 690 670 690 15 2,576,900 1,750,478,000 298 306.667 690 T/J 55,400 675 B 13,000 431 MICE Multi Indocitra Tbk. 310 310 310 310 0 42,700 13,237,000 5 63.265 310 T/J 442,600 308 B 500 432 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,000 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,290 2,370 30 20,007,200 46,400,102,000 2,685 139.536 2,370 T/J 55,900 2,360 B 18,100 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 68,000 3,400,000 1 238.095 50 T/J 2,009,400 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,930,800 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 12,570,800 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 5,000 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 10,000 10,000 0 8,700 87,000,000 10 63,694.268 10,000 T/J 100 9,975 B 1,800 440 MLIA Mulia Industrindo Tbk 550 560 545 560 10 5,872,400 3,251,181,000 290 93.528 560 T/J 23,600 555 B 127,100 441 MLPL Multipolar Tbk. 52 53 51 52 0 1,012,100 52,776,600 62 5.964 53 J 1,606,200 51 B 2,090,000 442 MLPT Multipolar Technology Tbk. 580 675 575 600 20 3,227,500 2,062,956,500 1,547 125.000 610 J 54,100 600 T/B 67,200 443 MMLP Mega Manunggal Property Tbk. 189 195 179 184 -5 874,900 161,951,900 116 31.453 184 T/J 71,700 181 B 4,500 444 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 935 B 2,000 446 MPMX Mitra Pinasthika Mustika Tbk. 488 492 480 486 -2 3,264,500 1,574,475,600 634 32.400 486 T/J 60,800 484 B 10,500 447 MPOW Megapower Makmur Tbk. 55 58 54 56 1 52,700 2,960,800 34 28.000 56 T/J 15,900 54 B 40,200 448 MPPA Matahari Putra Prima Tbk. 111 113 110 111 0 591,400 65,700,000 82 46.668 112 J 171,400 111 T/B 415,700 449 MPRO Maha Properti Indonesia Tbk. 835 790 780 790 -45 600 473,000 6 718.182 790 T/J 1,100 0 B 0 450 MRAT Mustika Ratu Tbk. 130 130 130 130 0 7,100 923,000 7 20.000 131 J 20,000 130 T/B 20,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,075 5,075 5,075 -375 300 1,522,500 2 460.325 5,075 T/J 700 0 B 0 452 MSIN MNC Studios International Tbk. 260 266 250 250 -10 2,019,200 510,905,000 377 50.000 250 T/J 1,025,900 248 B 72,100 453 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. 1,405 1,425 1,400 1,410 5 734,200 1,039,383,500 212 2,538.345 1,410 T/J 88,600 1,405 B 100 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,105,200 0 B 0 456 MTLA Metropolitan Land Tbk. 400 400 400 400 0 100 40,000 1 168.173 400 T/J 100,700 372 B 7,900 457 MTPS Meta Epsi Tbk. 140 145 135 135 -5 38,400 5,378,400 7 42.188 140 J 173,400 135 T/B 1,000 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 220 220 220 220 0 100 22,000 1 56.374 220 T/J 149,000 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 67,400 3,402,700 12 50.000 50 T/J 65,300 0 B 0 461 MYOH Samindo Resources Tbk. 1,025 1,025 1,000 1,015 -10 33,300 33,797,000 14 120.894 1,015 T/J 15,100 1,005 B 100 462 MYOR Mayora Indah Tbk. 2,240 2,240 2,180 2,190 -50 4,274,700 9,368,535,000 2,410 10,955.478 2,190 T/J 28,400 2,180 B 264,700 463 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 54 53 53 0 200 10,700 2 7.966 53 T/J 44,100 50 B 50,200 466 NASA Ayana Land International Tbk. 129 129 120 120 -9 306,100 36,946,200 150 116.505 120 T/J 8,800 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 296 324 298 302 6 4,423,100 1,371,049,000 1,248 293.204 302 T/J 16,100 300 B 23,200 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 129 127 129 -4 9,400 1,197,800 14 76.786 132 J 1,000 129 T/B 1,700 469 NFCX NFC Indonesia Tbk. 1,670 1,795 1,690 1,750 80 43,400 76,903,500 16 94.595 1,745 J 5,000 1,700 B 500 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 505 530 490 492 -13 4,253,200 2,155,308,300 1,114 151.385 494 J 6,000 492 T/B 25,800 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 136 J 3,000 132 B 700 474 NISP Bank OCBC NISP Tbk. 725 735 730 730 5 32,300 23,739,500 15 884.591 735 J 71,700 730 T/B 1,700 475 NOBU Bank Nationalnobu Tbk. 765 730 730 730 -35 1,500 1,095,000 2 194.667 745 J 1,500 735 B 100 476 NRCA Nusa Raya Cipta Tbk. 358 360 354 358 0 323,900 115,882,400 93 42.118 358 T/J 50,200 356 B 43,200 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 90,775,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 195 220 185 199 4 28,200 5,262,500 14 90.455 199 T/J 9,500 186 B 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 98.000 189 J 38,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 82 85 79 81 -1 3,173,100 263,234,000 121 202.657 82 J 235,000 81 T/B 61,600 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 120 120 114 116 -4 2,398,200 279,416,600 186 85.926 117 J 357,000 116 T/B 191,200 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,624,800 0 B 0 485 PALM Provident Agro Tbk. 195 195 195 195 0 300 58,500 2 53.298 192 J 500 188 B 1,000 486 PAMG Bima Sakti Pertiwi Tbk. 85 87 82 84 -1 1,433,400 121,682,900 107 84.000 85 J 51,600 84 T/B 3,800 487 PANI Pratama Abadi Nusa Industri Tbk. 61 62 61 61 0 28,000 1,709,000 14 56.481 61 T/J 4,700 58 B 12,100 488 PANR Panorama Sentrawisata Tbk. 89 91 89 90 1 885,100 79,363,100 156 53.999 90 T/J 542,600 89 B 235,100 489 PANS Panin Sekuritas Tbk. 930 910 865 865 -65 2,511,100 2,186,342,000 833 629.091 870 J 500 865 T/B 242,500 490 PBID Panca Budi Idaman Tbk. 855 860 845 850 -5 21,000 18,022,500 195 100.000 860 J 28,100 850 T/B 1,000 491 PBRX Pan Brothers Tbk. 256 266 246 252 -4 1,874,500 472,256,200 95 446.018 252 T/J 21,700 250 B 268,300 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 200 494 PDES Destinasi Tirta Nusantara Tbk 460 0 0 460 0 0 0 0 230.000 428 J 2,100 0 B 0 495 PEGE Panca Global Kapital Tbk. 109 130 115 124 15 27,600 3,375,700 24 267.900 123 J 1,000 108 B 100 496 PEHA Phapros Tbk. 1,180 1,195 1,130 1,140 -40 144,500 166,845,500 153 95.159 1,150 J 7,000 1,140 T/B 11,000 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 498 PGJO Tourindo Guide Indonesia Tbk. 77 79 72 76 -1 15,000 1,081,600 11 95.000 75 J 35,300 72 B 85,100 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 228 J 1,250,000 216 B 5,800 500 PGUN Pradiksi Gunatama Tbk. 260 324 320 324 64 5,330,200 1,726,542,200 1,342 281.739 0 J 0 324 T/B 1,945,200 501 PICO Pelangi Indah Canindo Tbk 204 210 197 198 -6 890,900 178,643,500 253 30.462 202 J 22,200 198 T/B 400 502 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 535 -5 115,000 62,276,500 45 104.390 540 J 8,100 535 T/B 66,900 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 102,700 5,135,000 24 12.500 50 T/J 668,300 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. 2,360 2,370 2,350 2,360 0 5,900 13,920,000 5 979.294 2,450 J 100 2,360 T/B 47,900 506 PMJS Putra Mandiri Jembar Tbk. 125 127 125 126 1 28,100 3,515,200 7 100.800 126 T/J 10,700 125 B 375,100 507 PNBN Bank Pan Indonesia Tbk 800 845 775 815 15 25,687,900 21,125,422,000 1,432 1,356.976 820 J 560,800 815 T/B 200,000 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 105,400 5,270,000 13 50.000 50 T/J 3,031,500 0 B 0 509 PNIN Paninvest Tbk. 720 740 725 730 10 54,300 39,696,000 52 776.265 740 J 1,700 730 T/B 1,400 510 PNLF Panin Financial Tbk. 181 186 180 180 -1 30,811,500 5,621,015,500 1,421 194.553 181 J 95,000 180 T/B 2,428,500 511 PNSE Pudjiadi & Sons Tbk. 540 0 0 540 0 0 0 0 269.817 585 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 54 54 51 51 -3 155,300 7,935,600 25 37.778 52 J 7,100 51 T/B 102,500 513 POLI Pollux Investasi Internasional Tbk. 1,185 1,175 1,175 1,175 -10 1,000 1,175,000 1 71.865 1,175 T/J 4,000 1,105 B 500 514 POLL Pollux Properti Indonesia Tbk. 5,375 5,500 5,050 5,400 25 54,800 287,605,000 266 878.049 5,400 T/J 228,800 5,175 B 1,300 515 POLU Golden Flower Tbk. 910 910 910 910 0 300 273,000 2 315.972 910 T/J 600 875 B 100 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 913,200 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. 505 0 0 505 0 0 0 0 94.393 470 J 100 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,700 135,000 6 33.333 50 T/J 18,564,500 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 605 590 595 -5 2,606,600 1,556,797,000 322 39.667 600 J 172,400 595 T/B 178,000 521 PPRE PP Presisi Tbk. 198 199 194 196 -2 6,065,200 1,198,971,100 1,290 45.581 196 T/J 60,600 195 B 17,500 522 PPRO PP Properti Tbk. 50 50 50 50 0 1,911,500 95,575,000 175 108.108 50 T/J 60,974,600 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 1,200 136,800 3 64.178 114 T/J 12,900 112 B 3,500 524 PRDA Prodia Widyahusada Tbk. 3,340 3,340 3,200 3,200 -140 5,100 16,654,000 12 49.231 3,270 J 1,000 3,200 T/B 501,800 525 PRIM Royal Prima Tbk. 278 346 278 320 42 9,600 2,907,800 17 64.000 318 J 200 286 B 200 526 PSAB J Resources Asia Pasifik Tbk. 187 188 179 180 -7 13,004,000 2,367,354,800 935 583.979 181 J 3,100 180 T/B 832,800 527 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 125 J 5,300 113 B 11,700 528 PSGO Palma Serasih Tbk. 106 109 100 108 2 25,500 2,734,700 19 102.857 107 J 102,900 105 B 1,400 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,306,800 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 180 179 169 169 -11 177,800 30,739,800 69 125.185 171 J 10,000 169 T/B 19,000 531 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 532 PTIS Indo Straits Tbk. 182 0 0 182 0 0 0 0 19.158 180 J 900 170 B 7,000 533 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 534 PTPW Pratama Widya Tbk. 1,075 1,140 1,075 1,120 45 3,725,400 4,117,696,000 718 172.308 1,120 T/J 4,200 1,115 B 16,300 535 PTRO Petrosea Tbk. 1,465 1,465 1,430 1,460 -5 982,900 1,419,147,500 331 1,168.000 1,460 T/J 10,100 1,455 B 1,100 536 PTSN Sat Nusapersada Tbk 189 197 187 190 1 5,105,900 983,713,900 749 98.276 191 J 18,400 190 T/B 75,000 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 250 266 266 266 16 200 53,200 1 33.177 266 T/J 3,600 242 B 400 539 PURA Putra Rajawali Kencana Tbk. 132 131 123 123 -9 34,046,700 4,202,671,100 6,685 117.143 123 T/J 23,158,800 0 B 0 540 PURE Trinitan Metals and Minerals Tbk. 112 120 110 113 1 6,589,900 753,648,700 676 37.667 113 T/J 8,200 112 B 106,600 541 PWON Pakuwon Jati Tbk. 416 418 404 406 -10 149,557,700 61,160,267,800 10,294 1,565.211 408 J 2,121,900 406 T/B 801,900 542 PYFA Pyridam Farma Tbk 630 635 605 610 -20 60,800 37,552,000 29 597.805 610 T/J 5,000 605 B 64,400 543 PZZA Sarimelati Kencana Tbk. 685 705 685 690 5 4,046,900 2,818,454,000 1,054 62.727 695 J 6,500 690 T/B 195,400 544 RAJA Rukun Raharja Tbk. 110 111 109 109 -1 3,599,400 394,928,000 368 374.416 110 J 95,800 109 T/B 392,400 545 RALS Ramayana Lestari Sentosa Tbk. 570 580 555 560 -10 18,144,000 10,232,325,000 2,197 350.000 565 J 123,300 560 T/B 142,900 546 RANC Supra Boga Lestari Tbk. 420 420 408 416 -4 432,300 177,069,800 75 83.200 416 T/J 6,600 414 B 400 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,549,900 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 4,000 19,800,000 1 260.775 5,350 J 700 4,960 B 500 549 REAL Repower Asia Indonesia Tbk. 52 53 51 51 -1 85,630,900 4,392,347,300 874 51.000 52 J 12,402,500 51 T/B 28,800 550 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 300 J 9,900 0 B 0 551 RICY Ricky Putra Globalindo Tbk 95 96 95 95 0 500 47,600 2 15.088 95 T/J 53,500 94 B 1,000 552 RIGS Rig Tenders Indonesia Tbk. 216 216 206 216 0 24,200 4,986,200 6 88.506 216 T/J 6,900 208 B 20,000 553 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. 482 486 482 486 4 390,100 188,449,600 141 298.160 486 T/J 4,800 484 B 400 555 RMBA Bentoel Internasional Investama Tbk. 236 248 236 236 0 400 95,600 4 1,846.635 236 T/J 13,500 226 B 100 556 RODA Pikko Land Development Tbk. 50 50 50 50 0 120,300 6,015,000 11 79.834 51 J 64,900 50 T/B 400 557 RONY Aesler Grup Internasional Tbk. 173 170 161 170 -3 20,300 3,286,000 191 170.000 173 J 1,400 170 T/B 100 558 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,235 1,215 1,230 15 733,300 898,132,000 427 482.353 1,230 T/J 96,300 1,225 B 1,700 559 RUIS Radiant Utama Interinsco Tbk. 168 165 162 162 -6 600 98,200 6 64.800 165 J 14,200 162 T/B 100 560 SAFE Steady Safe Tbk 189 191 189 191 2 287,300 54,595,500 41 19.229 192 J 500 182 B 102,100 561 SAME Sarana Meditama Metropolitan Tbk. 76 76 73 74 -2 1,909,900 142,620,600 96 92.500 75 J 24,900 74 T/B 221,000 562 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 370 380 0 1,500 558,200 6 316.667 380 T/J 1,700 378 B 100 563 SAPX Satria Antaran Prima Tbk. 2,340 2,340 2,300 2,300 -40 800 1,856,000 2 920.000 2,290 J 12,300 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,675,000 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 106 94 104 3 43,990,400 4,547,740,400 4,421 99.048 105 J 348,900 104 T/B 843,000 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,325 9,500 9,300 9,350 25 7,800 73,252,500 20 6,032.258 9,575 J 1,200 9,325 B 2,200 567 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 569 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 600 30,000 2 27.536 50 T/J 5,237,400 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 110 113 105 112 2 248,900 27,164,500 82 74.762 113 J 36,700 111 B 713,700 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 900 679,500 5 844.472 760 J 100 735 B 1,000 572 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,900 925 B 100 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 141,200 280,826,500 16 85.470 2,000 T/J 742,500 1,990 B 500 574 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 0 583,800 344,913,500 116 428.571 600 T/J 303,200 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,235 1,220 1,225 -5 4,635,500 5,677,897,000 1,087 211.207 1,230 J 5,769,100 1,225 T/B 10,800 577 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,050 5,075 -50 65,900 334,502,500 97 57.639 5,100 J 4,100 5,075 T/B 3,000 578 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. 274 274 268 268 -6 4,047,600 1,089,789,200 475 24.364 268 T/J 305,900 266 B 694,900 580 SINI Singaraja Putra Tbk. 560 610 560 575 15 3,100 1,784,500 4 532.407 570 J 3,200 540 B 10,000 581 SIPD Sierad Produce Tbk. 1,045 1,095 1,085 1,085 40 300 326,500 2 1.206 1,085 T/J 400 990 B 300 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 330 J 4,100 270 B 5,000 583 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. 585 600 585 595 10 263,300 156,970,500 61 85.000 595 T/J 1,900 590 B 37,900 585 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. 5,200 5,175 5,050 5,150 -50 283,400 1,454,707,500 69 4,478.261 5,200 J 500 5,100 B 100 587 SMAR Smart Tbk. 3,100 3,100 2,950 3,000 -100 4,600 13,989,000 11 991.211 3,090 J 100 3,000 T/B 3,000 588 SMBR Semen Baturaja (Persero) Tbk. 316 344 314 324 8 68,536,800 22,680,810,800 5,744 57.857 324 T/J 612,300 322 B 375,800 589 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,045 1,045 -20 53,100 56,152,500 50 1,262.077 1,055 J 1,200 1,045 T/B 9,200 590 SMDM Suryamas Dutamakmur Tbk. 99 99 93 93 -6 500 48,300 4 11.783 99 J 33,400 93 T/B 8,800 591 SMDR Samudera Indonesia Tbk. 220 246 220 230 10 4,572,100 1,064,387,200 651 923.028 230 T/J 10,400 228 B 44,300 592 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,625 9,375 9,425 -75 3,776,100 35,842,700,000 2,502 3,279.630 9,450 J 100 9,425 T/B 16,900 593 SMKL Satyamitra Kemas Lestari Tbk. 175 0 0 175 0 0 0 0 90.674 175 J 70,800 166 B 500 594 SMMA Sinarmas Multiartha Tbk. 18,000 17,900 16,750 17,500 -500 36,900 627,167,500 68 1,304.539 17,500 T/J 16,200 16,750 B 300 595 SMMT Golden Eagle Energy Tbk. 73 74 71 72 -1 10,000 722,900 23 168.445 72 T/J 9,100 70 B 1,700 596 SMRA Summarecon Agung Tbk. 615 615 595 595 -20 43,112,600 25,856,556,500 2,698 977.654 600 J 318,600 595 T/B 8,988,100 597 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. 1,125 1,130 1,090 1,110 -15 3,629,700 4,036,823,500 1,402 2,964.823 1,110 T/J 40,500 1,105 B 3,000 599 SOCI Soechi Lines Tbk. 128 135 125 130 2 38,300,800 4,988,888,000 2,198 23.636 131 J 971,900 130 T/B 75,700 600 SOFA Boston Furniture Industries Tbk. 111 119 100 100 -11 12,979,900 1,326,980,300 1,146 100.000 100 T/J 3,769,100 0 B 0 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 602 SOSS Shield On Service Tbk. 370 390 376 384 14 4,400 1,674,000 11 139.130 384 T/J 18,300 362 B 100 603 SOTS Satria Mega Kencana Tbk. 202 222 196 202 0 2,900 574,200 7 122.424 202 T/J 6,200 196 B 3,200 604 SPMA Suparma Tbk. 260 260 260 260 0 25,000 6,500,000 4 116.550 260 T/J 20,000 250 B 23,100 605 SPTO Surya Pertiwi Tbk. 494 494 492 492 -2 53,900 26,610,600 21 42.414 494 J 54,200 492 T/B 5,100 606 SQMI Wilton Makmur Indonesia Tbk. 185 188 181 183 -2 1,740,500 319,691,200 177 103.990 184 J 39,900 183 T/B 912,300 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 125 127 -3 2,900 366,600 8 135.538 130 J 1,800 126 B 41,200 608 SRIL Sri Rejeki Isman Tbk. 195 196 193 194 -1 22,097,800 4,288,128,100 1,185 80.833 195 J 575,100 194 T/B 721,500 609 SRSN Indo Acidatama Tbk 58 59 57 58 0 2,761,200 161,281,800 191 10.564 59 J 321,200 58 T/B 100,000 610 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,710 10 57,300 154,893,000 35 49.273 2,710 T/J 1,000 2,700 B 28,900 611 SSIA Surya Semesta Internusa Tbk. 386 386 380 382 -4 20,137,700 7,720,694,400 1,229 156.718 384 J 2,999,200 382 T/B 7,000 612 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 795 0 80,900 64,239,000 38 118.657 800 J 152,500 795 T/B 100 613 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. 125 135 133 133 8 200 26,800 2 130.392 130 J 100,000 125 B 1,300 615 STTP Siantar Top Tbk. 8,750 8,700 8,700 8,700 -50 1,000 8,700,000 2 5,140.932 8,650 J 400 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 0 0 50 0 0 0 0 0.714 50 J 9,903,200 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,800 J 300 0 B 0 619 SURE Super Energy Tbk. 2,930 2,930 2,930 2,930 0 100 293,000 1 1,890.323 2,930 T/J 1,300 2,920 B 200 620 SWAT Sriwahana Adityakarta Tbk. 93 97 93 95 2 1,131,700 107,771,000 373 59.375 96 J 15,000 95 T/B 400 621 TALF Tunas Alfin Tbk. 232 0 0 232 0 0 0 0 58.734 244 J 400 226 B 1,000 622 TAMA Lancartama Sejati Tbk. 157 155 150 154 -3 6,300 946,700 6 88.000 154 T/J 16,400 150 B 33,600 623 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 60 60 -1 2,667,900 161,580,300 264 548.196 61 J 376,800 60 T/B 586,700 624 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 50 50 50 0 1,000 50,000 1 8.929 50 T/J 48,809,000 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,140 1,105 1,125 10 33,520,400 37,676,116,500 1,518 277.778 1,125 T/J 1,400 1,120 B 30,200 627 TBLA Tunas Baru Lampung Tbk. 585 595 580 580 -5 1,040,800 610,382,500 314 132.073 585 J 219,300 580 T/B 532,400 628 TBMS Tembaga Mulia Semanan Tbk. 695 690 670 670 -25 1,200 809,000 6 95.035 685 J 200 670 T/B 10,800 629 TCID Mandom Indonesia Tbk. 7,400 0 0 7,400 0 0 0 0 725.832 7,600 J 200 7,400 B 1,100 630 TCPI Transcoal Pacific Tbk. 3,970 4,000 3,700 3,740 -230 12,894,200 49,511,893,000 10,154 2,710.145 3,750 J 12,000 3,740 T/B 20,700 631 TDPM Tridomain Performance Materials Tbk. 93 93 91 93 0 3,212,500 296,080,300 199 40.789 94 J 463,100 93 T/B 541,300 632 TEBE Dana Brata Luhur Tbk. 1,500 1,450 1,405 1,405 -95 200 285,500 2 128.311 1,500 J 200,000 1,400 B 1,000 633 TECH Indosterling Technomedia Tbk. 148 138 138 138 -10 546,200 75,375,600 112 86.250 138 T/J 3,629,400 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 0 300 48,900 1 90.556 163 T/J 1,900 160 B 5,500 636 TFCO Tifico Fiber Indonesia Tbk. 358 338 338 338 -20 100 33,800 1 76.595 0 J 0 338 T/B 11,000 637 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,400 B 600 638 TGRA Terregra Asia Energy Tbk. 70 71 66 69 -1 726,500 50,793,400 96 34.500 71 J 1,405,100 69 T/B 333,400 639 TIFA Tifa Finance Tbk. 260 268 256 268 8 107,300 27,710,600 12 134.000 268 T/J 29,700 266 B 5,000 640 TINS Timah Tbk. 630 655 625 625 -5 12,080,800 7,651,804,000 1,003 319.371 630 J 232,800 625 T/B 1,893,700 641 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 4,000 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 53 J 20,000 51 B 59,500 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,275 7,000 7,075 -50 16,510,100 117,433,985,000 6,426 437.435 7,100 J 119,400 7,075 T/B 238,700 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,100 3,110 0 95,422,400 296,644,406,000 11,288 1,634.391 3,120 J 705,400 3,110 T/B 1,600 645 TMAS Temas Tbk. 110 110 103 105 -5 3,540,300 369,948,600 313 241.501 105 T/J 64,100 104 B 86,400 646 TMPO Tempo Intimedia Tbk. 146 152 146 148 2 76,400 11,268,000 7 51.414 152 J 1,600 148 T/B 23,700 647 TNCA Trimuda Nuansa Citra Tbk. 171 161 160 160 -11 28,000 4,481,000 19 106.667 160 T/J 80,000 0 B 0 648 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 20,300 7,061,200 4 73.436 348 T/J 130,800 334 B 200 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,400 2,520,000 4 80.475 50 T/J 181,461,200 0 B 0 650 TOTL Total Bangun Persada Tbk. 332 334 328 332 0 4,410,400 1,460,290,000 575 119.327 334 J 139,600 332 T/B 414,800 651 TOTO Surya Toto Indonesia Tbk. 224 224 222 222 -2 27,300 6,075,600 20 720.148 222 T/J 100 220 B 100,800 652 TOWR Sarana Menara Nusantara Tbk. 1,070 1,085 1,050 1,065 -5 97,810,300 104,559,468,500 14,853 5,073.120 1,065 T/J 2,163,900 1,060 B 1,909,900 653 TPIA Chandra Asri Petrochemical Tbk. 6,625 6,675 6,575 6,650 25 2,150,000 14,231,510,000 752 1,537.874 6,650 T/J 82,500 6,600 B 1,500 654 TPMA Trans Power Marine Tbk. 328 330 320 324 -4 23,500 7,682,800 21 140.870 326 J 200 324 T/B 12,700 655 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 0 0 117 0 0 0 0 117.902 127 J 2,000 117 B 600 658 TRIN Perintis Triniti Properti Tbk. 272 278 268 270 -2 24,304,800 6,597,687,400 2,215 135.000 272 J 640,100 270 T/B 1,010,000 659 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. 206 220 200 220 14 73,200 15,247,200 35 73.333 220 T/J 43,400 202 B 33,300 661 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 380 B 10,600 662 TRUK Guna Timur Raya Tbk. 131 131 125 125 -6 1,101,300 138,589,100 74 54.348 126 J 173,400 125 T/B 137,300 663 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 16,900 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,375 1,405 1,375 1,380 5 155,700 216,067,000 82 246.182 1,380 T/J 29,400 1,375 B 41,600 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,710 2,710 2,710 0 500 1,355,000 3 70.390 2,760 J 100 2,700 B 600 666 TURI Tunas Ridean Tbk. 1,400 1,400 1,400 1,400 0 50,000 70,000,000 4 3,111.111 1,400 T/J 2,000 1,370 B 2,000 667 UANG Pakuan Tbk. 352 440 368 440 88 4,885,900 2,080,866,200 1,093 352.000 0 J 0 440 T/B 1,227,900 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 1,440 1,450 0 318,300 458,968,500 212 96.667 1,450 T/J 3,000 1,440 B 100 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,630 1,610 1,610 -10 392,200 632,802,000 356 3,121.607 1,615 J 27,100 1,610 T/B 119,600 670 UNIC Unggul Indah Cahaya Tbk. 3,450 3,470 3,360 3,460 10 500 1,701,000 5 128.145 3,460 T/J 300 3,350 B 21,500 671 UNIT Nusantara Inti Corpora Tbk 150 146 146 146 -4 600 87,600 3 3.624 147 J 1,000 146 T/B 9,600 672 UNSP Bakrie Sumatera Plantations Tbk. 59 62 57 59 0 984,200 58,676,400 80 2.802 59 T/J 71,100 58 B 143,700 673 UNTR United Tractors Tbk. 18,450 18,550 17,850 17,925 -525 3,390,200 61,407,255,000 4,014 21,339.286 18,000 J 6,300 17,925 T/B 28,900 674 UNVR Unilever Indonesia Tbk. 7,975 8,000 7,925 7,925 -50 9,371,900 74,460,160,000 4,745 202,892.985 7,950 J 8,700 7,925 T/B 190,900 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 155,500 241,782,500 13 129.583 1,555 T/J 92,700 1,550 B 300 676 VICO Victoria Investama Tbk. 80 84 76 79 -1 35,500 2,809,200 15 63.200 79 T/J 1,500 77 B 100 677 VINS Victoria Insurance Tbk. 121 125 121 123 2 2,232,300 275,395,700 194 117.143 123 T/J 157,600 122 B 120,600 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 18,500 925,000 5 16.667 50 T/J 41,244,500 0 B 0 679 VOKS Voksel Electric Tbk. 200 200 198 200 0 41,900 8,347,700 12 88.471 200 T/J 5,000 199 B 19,900 680 VRNA Verena Multi Finance Tbk. 118 0 0 118 0 0 0 0 119.054 114 J 10,000 110 B 100 681 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 1,800 117,000 3 37.143 66 J 1,100 65 T/B 200 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 210 198 200 -2 34,516,600 7,027,812,900 1,803 68.966 202 J 189,300 200 T/B 5,572,100 683 WEHA WEHA Transportasi Indonesia Tbk. 85 86 81 82 -3 439,600 36,371,000 152 35.796 82 T/J 59,100 81 B 2,400 684 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 620 J 22,900 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 198 200 188 188 -10 10,853,800 2,101,833,000 1,320 28.923 189 J 56,200 188 T/B 58,900 686 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 687 WINS Wintermar Offshore Marine Tbk. 91 93 91 93 2 500,100 46,509,100 5 25.150 93 T/J 299,900 90 B 5,700 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 208 200 204 0 270,300 54,248,600 57 30.927 204 T/J 4,700 202 B 600 689 WOOD Integra Indocabinet Tbk. 400 400 392 396 -4 6,308,500 2,491,679,800 742 152.308 396 T/J 123,300 394 B 12,900 690 WOWS Ginting Jaya Energi Tbk. 51 51 50 50 -1 7,959,000 400,082,500 152 11.111 51 J 1,587,000 50 T/B 113,900 691 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 163,255,600 33,274,472,400 8,285 41.224 204 J 5,869,100 202 T/B 52,644,000 692 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 693 WTON Wijaya Karya Beton Tbk. 300 306 298 298 -2 16,375,700 4,924,040,600 1,113 50.508 300 J 297,400 298 T/B 3,131,900 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,800 140,000 4 13.298 50 T/J 1,481,700 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 458 474 446 464 6 2,500 1,163,000 7 85.138 460 J 7,300 458 B 200 696 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 186 J 700 163 B 5,300 697 ZBRA Zebra Nusantara Tbk 51 51 50 51 0 2,600 132,500 3 29.540 51 T/J 15,400 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 142 147 140 142 0 183,737,900 26,540,900,900 3,239 506.221 142 T/J 1,460,200 141 B 136,100 699 ZONE Mega Perintis Tbk. 414 416 414 416 2 43,900 18,200,200 8 139.597 414 J 1,000 410 B 300 Total 6,844,910,000 5,553,683,739,800 610,253 6,153,854,700 405,398,000 Jakarta, 10 July 2020 Trading Division