List of Securities Quotation: Date: Monday, 13 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. 8,475 8,650 8,475 8,575 100 1,015,400 8,695,460,000 655 696.611 8,575 T/J 35,400 8,550 B 10,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 1,058,400 52,920,000 84 87.719 50 T/J 202,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,320 1,320 1,300 1,320 0 900 1,172,000 6 35.200 1,320 T/J 400 1,300 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 6 ACST Acset Indonusa Tbk. 268 272 266 266 -2 317,300 84,972,000 71 11.170 268 J 35,900 266 T/B 120,300 7 ADES Akasha Wira International Tbk. 855 875 855 860 5 50,100 43,077,000 55 44.675 860 T/J 1,700 855 B 7,100 8 ADHI Adhi Karya (Persero) Tbk. 635 645 635 640 5 7,932,800 5,078,325,000 1,176 502.619 645 J 3,634,800 640 T/B 243,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,525 7,300 7,425 125 233,500 1,729,672,500 314 319.355 7,425 T/J 18,300 7,400 B 11,900 10 ADMG Polychem Indonesia Tbk 103 107 103 106 3 1,234,300 130,127,600 123 9.461 107 J 214,300 106 T/B 289,300 11 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 12 AGAR Asia Sejahtera Mina Tbk. 530 500 494 498 -32 16,300 8,107,400 11 452.727 498 T/J 7,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 560 585 550 565 5 125,800 71,124,000 54 51.364 580 J 10,000 565 T/B 4,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 150 156 150 154 4 33,698,800 5,162,040,700 1,646 251.601 155 J 1,031,800 154 T/B 26,100 15 AGRS Bank IBK Indonesia Tbk. 100 100 100 100 0 10,100 1,010,000 4 90.909 101 J 100 100 T/B 8,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 35,000 1,750,300 8 188.516 51 J 356,600 50 T/B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,871,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 368 J 1,000 300 B 1,200 21 AKRA AKR Corporindo Tbk. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 314 314 294 294 -20 441,100 130,479,200 150 147.000 308 J 600 294 T/B 167,700 23 ALDO Alkindo Naratama Tbk. 400 400 378 378 -22 10,400 4,157,800 5 277.039 390 J 100 382 B 2,200 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 420 J 1,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 210 226 216 216 6 30,700 6,684,600 15 33.231 216 T/J 200 212 B 500 26 ALTO Tri Banyan Tirta Tbk. 330 350 330 350 20 800 266,000 2 174.864 328 J 1,200 314 B 1,500 27 AMAG Asuransi Multi Artha Guna Tbk. 280 270 264 270 -10 21,500 5,771,200 13 257.143 270 T/J 3,600 266 B 700 28 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 267,300 52,390,800 17 178.182 196 T/J 104,500 195 B 124,000 29 AMAR Bank Amar Indonesia Tbk. 392 428 392 412 20 312,200 127,917,200 154 236.782 412 T/J 58,500 404 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,750 2,750 2,690 2,690 -60 600 1,638,000 4 109.796 2,700 J 100 2,580 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 258 254 258 -12 300 77,000 2 201.562 298 J 200 264 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,180 2,000 2,160 160 9,908,900 21,584,137,000 62 113.684 2,160 T/J 6,200 1,975 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 780 785 775 775 -5 156,100 121,437,000 143 1,977.596 780 J 11,500 775 T/B 73,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 10,800 540,000 6 125.000 50 T/J 23,423,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 555 525 520 520 -35 3,600 1,886,000 6 43.333 525 J 8,500 520 T/B 2,300 36 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 37 APEX Apexindo Pratama Duta Tbk. 175 183 175 182 7 50,300 9,069,700 24 11.652 183 J 56,900 176 B 4,500 38 APIC Pacific Strategic Financial Tbk. 825 830 805 815 -10 10,466,200 8,478,182,000 1,754 866.874 815 T/J 381,500 810 B 50,000 39 APII Arita Prima Indonesia Tbk. 206 228 192 220 14 28,800 5,846,000 17 100.000 212 J 8,600 192 B 200 40 APLI Asiaplast Industries Tbk. 124 124 119 121 -3 4,500 542,900 14 100.833 121 T/J 1,500 118 B 1,000 41 APLN Agung Podomoro Land Tbk. 112 114 111 113 1 11,734,300 1,317,478,600 538 30.959 113 T/J 2,788,700 112 B 1,465,400 42 ARGO Argo Pantes Tbk 1,280 0 0 1,280 0 0 0 0 32.161 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. 520 530 486 520 0 1,600 833,600 3 34.667 520 T/J 9,100 510 B 100 44 ARKA Arkha Jayanti Persada Tbk. 330 330 308 308 -22 64,800 21,065,400 27 130.508 308 T/J 1,000 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. 370 370 364 370 0 831,100 306,584,800 110 2,514.783 370 T/J 1,000 366 B 51,400 47 ARTA Arthavest Tbk 324 324 324 324 0 100 32,400 1 187.946 340 J 1,600 302 B 2,000 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. 2,960 3,010 2,850 2,920 -40 283,400 825,038,000 245 14,716.258 2,900 J 7,900 2,850 B 21,300 50 ASBI Asuransi Bintang Tbk. 280 278 278 278 -2 100 27,800 1 211.038 278 T/J 2,100 276 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 970 950 950 950 -20 1,600 1,520,000 7 280.608 950 T/J 2,300 930 B 600 52 ASGR Astra Graphia Tbk. 665 670 665 670 5 366,300 245,153,500 91 138.912 670 T/J 2,200 665 B 150,600 53 ASII Astra International Tbk. 4,830 4,910 4,850 4,900 70 22,481,400 109,898,733,000 5,228 3,504.080 4,910 J 225,200 4,900 T/B 43,600 54 ASJT Asuransi Jasa Tania Tbk. 125 125 122 123 -2 9,600 1,175,100 17 82.000 123 T/J 9,500 121 B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,220 1,220 5 65,000 79,483,500 76 2,259.259 1,220 T/J 400 1,215 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. 322 322 304 306 -16 13,144,900 4,073,684,400 1,394 291.429 306 T/J 70,900 304 B 571,200 57 ASRI Alam Sutera Realty Tbk. 130 132 129 131 1 26,926,500 3,510,729,900 1,064 124.762 132 J 1,873,500 131 T/B 1,604,800 58 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 1,980 J 500 1,875 B 100 59 ASSA Adi Sarana Armada Tbk. 440 444 438 438 -2 5,068,200 2,234,302,400 239 112.308 440 J 138,200 438 T/B 116,800 60 ATIC Anabatic Technologies Tbk. 665 740 670 740 75 700 479,000 6 105.714 735 J 200 670 B 900 61 AUTO Astra Otoparts Tbk. 910 915 905 910 0 422,100 383,543,000 195 823.008 910 T/J 105,100 905 B 585,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 60,300 3,015,000 3 50.000 50 T/J 16,740,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 32,561,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 380 374 360 372 -8 51,300 19,056,200 24 274.265 372 T/J 4,100 362 B 900 65 BAJA Saranacentral Bajatama Tbk. 60 61 59 60 0 232,700 13,814,300 26 24.000 61 J 116,300 60 T/B 50,000 66 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 11,400 9,574,000 6 1,037.500 885 J 2,500 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 53,700 2,685,000 6 33.333 50 T/J 59,217,800 0 B 0 69 BATA Sepatu Bata Tbk. 545 550 550 550 5 200 110,000 1 7,133.593 555 J 2,800 545 B 200 70 BAYU Bayu Buana Tbk 1,035 1,050 1,050 1,050 15 100 105,000 1 129.516 1,040 J 500 975 B 1,700 71 BBCA Bank Central Asia Tbk. 31,000 31,200 30,700 30,875 -125 17,201,200 531,427,800,000 15,789 17,642.857 30,900 J 8,200 30,875 T/B 142,000 72 BBHI Bank Harda Internasional Tbk. 138 155 129 132 -6 961,500 131,872,500 164 105.600 132 T/J 2,100 131 B 14,500 73 BBKP Bank Bukopin Tbk. 183 188 183 183 0 23,358,700 4,298,091,300 1,169 54.875 184 J 980,600 183 T/B 7,907,200 74 BBLD Buana Finance Tbk. 394 0 0 394 0 0 0 0 156.582 390 J 900 378 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,470 1,540 1,500 1,540 70 2,000 3,040,000 3 111.594 1,450 J 200 1,400 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,770 4,700 4,750 80 35,545,900 168,334,714,000 7,135 22.846 4,760 J 745,700 4,750 T/B 204,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,180 3,050 3,160 50 95,863,700 302,488,693,000 13,167 3,611.429 3,170 J 4,511,200 3,160 T/B 2,196,700 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. 145 147 142 144 -1 5,967,000 865,069,000 1,285 120.000 145 J 233,100 144 T/B 13,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 81 BBYB Bank Yudha Bhakti Tbk. 290 292 290 292 2 650,000 189,590,000 8 297.292 292 T/J 8,800 286 B 31,000 82 BCAP MNC Kapital Indonesia Tbk. 159 162 157 157 -2 13,209,200 2,119,744,700 18,912 445.238 158 J 2,200 157 T/B 120,000 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 150,700 7,535,000 9 45.455 50 T/J 2,035,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,790 2,830 30 870,500 2,453,381,000 377 1.598 2,830 T/J 66,300 2,820 B 12,800 86 BEEF Estika Tata Tiara Tbk. 226 236 226 230 4 3,404,000 780,223,000 552 67.647 232 J 107,500 230 T/B 595,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,845,500 92,275,000 53 217.306 50 T/J 837,371,700 0 B 0 88 BELL Trisula Textile Industries Tbk. 695 705 695 705 10 687,900 481,126,500 184 470.000 705 T/J 30,100 700 B 6,300 89 BESS Batulicin Nusantara Maritim Tbk. 236 250 236 244 8 56,600 13,613,400 20 232.381 244 T/J 3,400 234 B 10,100 90 BEST Bekasi Fajar Industrial Estate Tbk. 117 120 117 117 0 9,856,900 1,167,551,400 512 68.824 118 J 2,551,900 117 T/B 1,025,200 91 BFIN BFI Finance Indonesia Tbk. 280 286 276 276 -4 51,176,200 14,223,744,400 1,858 1,414.369 276 T/J 709,700 274 B 1,248,600 92 BGTG Bank Ganesha Tbk. 52 54 50 52 0 4,523,100 234,064,500 188 50.485 53 J 160,300 52 T/B 36,500 93 BHAT Bhakti Multi Artha Tbk. 436 442 434 436 0 90,665,000 39,813,138,200 1,327 423.301 438 J 300 436 T/B 373,600 94 BHIT MNC Investama Tbk. 50 50 50 50 0 28,300 1,415,000 16 146.220 50 T/J 33,968,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 172 190 160 187 15 25,800 4,401,200 17 18.700 187 T/J 2,100 160 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 258,400 0 B 0 97 BINA Bank Ina Perdana Tbk. 870 870 865 865 -5 24,900 21,612,500 18 488.712 870 J 9,000 865 T/B 1,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,900 895,000 6 35.714 50 T/J 77,863,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 57 62 57 57 0 235,200 13,407,400 23 23.770 58 J 20,000 56 B 13,100 100 BIRD Blue Bird Tbk. 1,020 1,035 990 1,000 -20 1,727,000 1,736,937,000 656 15.385 1,005 J 26,000 1,000 T/B 2,000 101 BISI BISI International Tbk. 815 825 805 815 0 52,200 42,441,000 44 407.500 815 T/J 160,400 810 B 6,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 955 890 945 65 68,660,000 64,438,517,500 6,535 157.500 950 J 3,058,900 945 T/B 4,143,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 545 550 5 37,340,800 20,761,582,500 2,605 127.907 555 J 659,200 550 T/B 935,400 104 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 51 J 100 50 B 100 105 BKSL Sentul City Tbk. 50 50 50 50 0 373,500 18,675,000 24 3.455 50 T/J 240,147,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 76 72 74 2 19,000 1,418,400 20 169.803 74 T/J 6,900 72 B 27,300 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 262,100 13,105,000 7 0.658 50 T/J 146,028,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,790 J 100 3,100 T/B 4,000 109 BLUE Berkah Prima Perkasa Tbk. 494 500 494 500 6 206,900 103,086,000 159 384.615 500 T/J 14,600 498 B 500 110 BMAS Bank Maspion Indonesia Tbk. 320 336 300 302 -18 77,800 24,860,400 65 94.375 304 J 4,600 302 T/B 17,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,325 5,225 5,250 75 36,344,100 191,745,572,500 5,743 1,581.959 5,250 T/J 32,800 5,225 B 384,800 112 BMSR Bintang Mitra Semestaraya Tbk 53 57 51 52 -1 52,400 2,756,800 13 10.400 56 J 1,000 52 T/B 19,000 113 BMTR Global Mediacom Tbk. 188 193 188 192 4 63,158,400 12,060,957,900 715 156.275 193 J 1,913,700 192 T/B 307,300 114 BNBA Bank Bumi Arta Tbk. 290 296 288 290 0 185,400 53,915,200 12 181.250 292 J 90,000 288 B 73,800 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,200 60,000 3 0.172 50 T/J 69,298,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 830 860 810 825 -5 41,761,700 34,989,090,500 4,606 6.091 830 J 234,400 825 T/B 182,600 117 BNII Bank Maybank Indonesia Tbk. 161 164 162 163 2 771,900 125,649,200 116 1.942 163 T/J 452,500 162 B 115,700 118 BNLI Bank Permata Tbk. 1,285 1,285 1,275 1,280 -5 2,951,200 3,777,646,000 302 13.936 1,285 J 966,600 1,280 T/B 604,700 119 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,325 1,325 -45 73,945,900 101,072,614,000 2,348 1,286.408 1,330 J 15,800 1,325 T/B 93,100 120 BOLA Bali Bintang Sejahtera Tbk. 160 160 158 159 -1 35,500 5,666,000 28 90.857 159 T/J 6,700 158 B 4,100 121 BOLT Garuda Metalindo Tbk. 900 930 930 930 30 100 93,000 1 169.091 920 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 85 77 82 2 7,827,000 644,453,300 731 20.500 82 T/J 10,300 81 B 580,300 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 123,300 1,185 B 302,100 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. 80 85 75 79 -1 3,100 241,800 15 79.000 79 T/J 14,500 75 B 4,000 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 100 5,050 B 100 127 BRIS Bank BRIsyariah Tbk. 474 496 478 482 8 200,574,800 97,388,386,600 14,619 94.510 484 J 4,751,300 482 T/B 2,781,800 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,293,900 114,695,000 14 7.874 50 T/J 61,572,700 0 B 0 129 BRNA Berlina Tbk. 1,000 995 995 995 -5 100 99,500 1 746.549 1,000 J 12,400 950 B 5,100 130 BRPT Barito Pacific Tbk. 1,220 1,250 1,220 1,240 20 47,032,200 58,053,172,500 4,198 484.886 1,245 J 534,600 1,240 T/B 873,000 131 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 132 BSIM Bank Sinarmas Tbk. 520 520 500 520 0 4,500 2,320,000 13 354.661 520 T/J 10,700 500 B 12,500 133 BSSR Baramulti Suksessarana Tbk. 1,430 1,435 1,330 1,375 -55 56,200 76,194,000 34 70.513 1,375 T/J 200 1,370 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 0 0 50 0 0 0 0 383.083 50 J 7,202,500 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. 192 204 188 190 -2 283,400 54,328,900 81 634.539 190 T/J 51,000 189 B 1,000 138 BTPN Bank BTPN Tbk. 2,160 2,200 2,160 2,190 30 107,200 232,431,000 64 423.957 2,190 T/J 8,600 2,170 B 7,000 139 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 140 BUDI Budi Starch & Sweetener Tbk. 84 86 85 86 2 38,400 3,297,300 19 46.610 86 T/J 59,300 85 B 12,500 141 BUKK Bukaka Teknik Utama Tbk. 680 695 680 680 0 43,500 29,765,500 32 115.254 695 J 10,400 680 T/B 19,900 142 BULL Buana Lintas Lautan Tbk. 326 334 314 324 -2 147,280,100 48,044,526,400 6,144 31.684 324 T/J 600 322 B 908,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,691,900 84,595,000 106 2.902 50 T/J 1,562,020,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 56 0 15,300 839,100 15 43.077 56 T/J 3,300 54 B 44,900 145 BVIC Bank Victoria International Tbk. 69 71 68 70 1 243,100 16,769,900 41 66.192 70 T/J 37,100 69 B 100 146 BWPT Eagle High Plantations Tbk. 90 93 90 92 2 14,982,100 1,373,228,000 569 20.121 92 T/J 1,686,000 91 B 1,896,200 147 BYAN Bayan Resources Tbk. 12,875 12,875 12,800 12,800 -75 800 10,255,000 4 220.690 12,800 T/J 700 12,500 B 400 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 112,500 5,625,000 15 29.762 50 T/J 304,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 210 212 208 210 0 252,400 52,853,600 101 63.636 210 T/J 47,000 208 B 7,800 150 CANI Capitol Nusantara Indonesia Tbk. 161 160 150 150 -11 5,900 896,000 13 75.000 150 T/J 200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 314 330 316 322 8 283,149,100 90,621,154,800 2,590 312.621 324 J 204,100 322 T/B 67,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 28,000 1,400,000 4 28.571 50 T/J 78,818,500 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 430 370 378 0 1,085,700 410,258,600 24 690.575 428 J 2,000 352 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. 535 545 525 525 -10 3,786,900 2,015,546,000 610 150.000 530 J 190,600 525 T/B 401,000 155 CASS Cardig Aero Services Tbk. 193 195 183 193 0 1,216,600 233,024,600 254 48.250 193 T/J 1,100 192 B 1,000 156 CBMF Cahaya Bintang Medan Tbk. 200 220 187 200 0 1,415,700 283,244,800 165 125.000 202 J 37,100 199 B 800 157 CCSI Communication Cable Systems Indonesia Tbk. 250 252 244 248 -2 531,200 131,290,800 110 99.200 248 T/J 88,100 246 B 14,800 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,960 1,995 1,960 1,980 20 70,000 139,266,000 62 409.091 1,990 J 200 1,980 T/B 3,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. 89 102 88 102 13 72,591,100 6,997,914,100 1,259 652.800 103 J 2,010,100 102 T/B 560,700 160 CFIN Clipan Finance Indonesia Tbk. 193 200 192 197 4 146,000 28,293,000 29 15.416 198 J 27,100 195 B 100 161 CINT Chitose Internasional Tbk. 248 250 246 250 2 19,900 4,937,800 3 75.758 252 J 5,000 242 B 500 162 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,650 B 3,200 163 CITY Natura City Developments Tbk. 51 51 51 51 0 2,700 137,700 3 42.500 51 T/J 133,900 50 B 100 164 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. 1,970 1,970 1,925 1,970 0 3,100 6,049,000 9 1,094.444 1,970 T/J 10,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 468 474 468 472 4 7,635,200 3,597,577,000 943 2,052.174 472 T/J 129,300 470 B 104,700 167 CLPI Colorpak Indonesia Tbk. 715 730 715 730 15 23,200 16,740,000 17 365.000 730 T/J 40,800 715 B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,425 1,290 1,380 110 47,400 66,135,500 67 132.050 1,405 J 2,600 1,380 T/B 500 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,432,900 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 258 0 0 258 0 0 0 0 469.091 258 J 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. 840 845 810 845 5 5,800 4,791,500 20 426.768 845 T/J 2,900 810 B 4,700 174 COWL Cowell Development Tbk. 50 50 50 50 0 100 5,000 1 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,250 6,050 6,150 150 8,974,500 55,342,862,500 3,319 28,009.291 6,175 J 325,400 6,150 T/B 410,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 43,300 2,165,000 16 40.000 50 T/J 20,257,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 154,352,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 350 350 340 340 -10 54,600 18,703,000 8 171.574 350 J 58,500 340 T/B 21,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 3,200 160,000 11 16.667 50 T/J 867,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. 228 248 216 220 -8 60,600 13,412,800 14 112.245 220 T/J 10,300 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 228 234 228 230 2 588,100 135,180,600 97 184.000 232 J 94,400 230 T/B 12,000 182 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. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 184 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 2,505,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 92 93 88 88 -4 58,200,700 5,225,562,200 1,973 86.275 89 J 1,330,500 88 T/B 1,534,700 186 DART Duta Anggada Realty Tbk. 258 244 240 240 -18 6,600 1,587,800 6 44.367 250 J 10,000 246 B 100 187 DAYA Duta Intidaya Tbk. 700 655 655 655 -45 100 65,500 1 365.717 655 T/J 29,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 91 94 91 92 1 2,547,600 234,713,100 537 61.333 93 J 809,800 92 T/B 30,900 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 11,600 20,827,000 14 3,612.862 1,800 T/J 3,100 1,795 B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 203,765,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 1,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 18,628,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 1,815 J 700 1,700 B 1,200 194 DILD Intiland Development Tbk. 182 182 181 182 0 706,700 128,602,500 50 31.715 183 J 110,100 182 T/B 418,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,680 1,780 1,700 1,770 90 571,800 1,002,655,000 189 60.000 1,775 J 21,400 1,770 T/B 200 196 DKFT Central Omega Resources Tbk. 106 122 108 117 11 33,979,600 3,957,117,900 1,810 300.539 117 T/J 789,200 116 B 100,300 197 DLTA Delta Djakarta Tbk. 4,890 4,900 4,900 4,900 10 4,800 23,520,000 8 29,290.454 4,890 J 9,200 4,860 B 100 198 DMAS Puradelta Lestari Tbk. 179 185 180 180 1 83,270,500 15,171,459,300 2,396 85.714 181 J 804,500 180 T/B 542,800 199 DMMX Digital Mediatama Maxima Tbk. 186 188 175 181 -5 14,760,100 2,656,874,300 993 78.696 181 T/J 484,900 180 B 332,500 200 DMND Diamond Food Indonesia Tbk. 950 965 945 950 0 49,800 47,739,000 41 103.825 950 T/J 3,000 945 B 2,100 201 DNAR Bank Oke Indonesia Tbk. 254 268 240 268 14 7,300 1,778,800 8 243.636 252 J 2,700 240 B 31,700 202 DNET Indoritel Makmur Internasional Tbk. 3,280 3,300 3,200 3,270 -10 11,700 38,497,000 8 2,872.478 3,280 J 5,000 3,230 B 100 203 DOID Delta Dunia Makmur Tbk. 157 210 157 210 53 475,386,500 92,171,198,800 16,910 284.306 0 J 0 210 T/B 63,118,600 204 DPNS Duta Pertiwi Nusantara Tbk. 274 274 256 258 -16 6,700 1,756,800 12 83.826 268 J 2,000 258 T/B 2,800 205 DPUM Dua Putra Utama Makmur Tbk. 77 73 73 73 -4 32,000 2,336,000 12 13.273 77 J 839,100 73 T/B 42,700 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 67 68 0 48,800 3,316,500 30 38.700 68 T/J 207,800 67 B 30,000 207 DSNG Dharma Satya Nusantara Tbk. 338 342 334 334 -4 4,406,500 1,488,634,000 364 90.270 340 J 5,000 334 T/B 74,500 208 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 446 448 430 438 -8 2,429,900 1,056,509,800 873 86.733 438 T/J 179,700 436 B 1,700 210 DUTI Duta Pertiwi Tbk 4,380 4,680 4,400 4,680 300 56,000 249,714,000 18 470.683 4,680 T/J 100 4,520 B 1,200 211 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,300 2,240 2,240 -10 275,200 622,884,000 306 824.525 2,250 J 14,000 2,240 T/B 22,700 212 DWGL Dwi Guna Laksana Tbk. 248 258 232 258 10 7,100 1,818,400 14 172.000 256 J 25,700 244 B 100 213 DYAN Dyandra Media International Tbk. 51 51 50 51 0 241,000 12,056,100 28 14.571 51 T/J 981,900 50 B 100 214 EAST Eastparc Hotel Tbk. 60 67 59 63 3 11,923,900 766,393,200 720 47.368 64 J 118,600 63 T/B 432,000 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,400 3,780,000 5 17.284 700 T/J 99,600 680 B 100 216 EKAD Ekadharma International Tbk. 1,080 1,110 1,085 1,100 20 386,900 425,062,500 207 2,792.445 1,100 T/J 3,200 1,095 B 3,600 217 ELSA Elnusa Tbk. 242 252 244 244 2 108,544,500 26,784,360,800 5,290 61.000 246 J 7,035,900 244 T/B 9,410,900 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 709,281,000 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 20,800 4,177,200 7 80.800 202 T/J 134,600 200 B 600 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 0 0 4,500 0 0 0 0 625.000 4,500 J 100 4,400 B 500 221 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 27,713,100 1,399,174,000 400 4.252 51 T/J 1,946,800 50 B 11,337,000 222 ENVY Envy Technologies Indonesia Tbk. 133 145 125 133 0 339,575,200 45,582,714,500 13,685 35.946 134 J 111,000 133 T/B 2,130,500 223 EPAC Megalestari Epack Sentosaraya Tbk. 294 322 290 320 26 42,331,500 13,159,547,200 4,963 290.909 320 T/J 419,400 318 B 1,023,300 224 EPMT Enseval Putera Megatrading Tbk. 1,890 1,900 1,850 1,850 -40 55,800 103,754,000 22 1,294.349 1,890 J 2,500 1,860 B 2,000 225 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 226 ERTX Eratex Djaja Tbk. 127 129 119 119 -8 23,500 2,822,300 23 50.507 124 J 6,000 0 B 0 227 ESIP Sinergi Inti Plastindo Tbk. 199 200 197 197 -2 554,600 109,752,500 76 120.859 198 J 30,000 197 T/B 119,100 228 ESSA Surya Esa Perkasa Tbk. 156 163 156 157 1 1,280,200 202,593,600 172 292.305 159 J 51,500 157 T/B 86,000 229 ESTA Esta Multi Usaha Tbk. 98 99 95 98 0 49,600 4,780,800 34 81.667 98 T/J 48,900 95 B 10,800 230 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 2,700 135,100 10 20.080 50 T/J 78,400 0 B 0 231 ETWA Eterindo Wahanatama Tbk 73 0 0 73 0 0 0 0 6.012 77 J 400 0 B 0 232 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 233 FAST Fast Food Indonesia Tbk. 935 935 915 920 -15 180,300 165,774,000 111 2,893.719 930 J 10,400 920 T/B 12,300 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,500 6,800 B 200 235 FILM MD Pictures Tbk. 179 184 177 179 0 649,300 116,466,000 166 85.238 179 T/J 14,800 178 B 35,000 236 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. 105 120 104 112 7 13,880,400 1,568,531,600 1,342 22.400 112 T/J 101,500 111 B 177,300 238 FISH FKS Multi Agro Tbk. 2,800 2,800 2,800 2,800 0 400 1,120,000 3 2,240.000 2,950 J 200 2,700 B 500 239 FITT Hotel Fitra International Tbk. 71 76 67 67 -4 5,018,500 349,354,500 350 65.686 69 J 700 67 T/B 102,500 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 131 131 122 127 -4 2,119,800 262,526,800 351 94.074 127 T/J 577,800 122 B 42,800 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 13,200 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 6,090,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 93 93 90 93 0 455,900 41,331,900 44 28.209 92 J 4,700 91 B 22,000 245 FREN Smartfren Telecom Tbk. 97 98 96 97 0 30,871,500 2,992,998,700 1,718 5.389 97 T/J 41,400 96 B 19,804,000 246 FUJI Fuji Finance Indonesia Tbk. 106 112 103 105 -1 24,500 2,586,000 15 95.455 105 T/J 11,200 104 B 2,100 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,481,600 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 63 57 60 0 2,179,600 129,216,300 179 37.500 60 T/J 14,000 59 B 11,500 249 GDYR Goodyear Indonesia Tbk. 1,375 1,375 1,360 1,360 -15 2,500 3,404,500 3 1,088.000 1,400 J 120,000 1,365 B 100 250 GEMA Gema Grahasarana Tbk. 368 372 372 372 4 10,000 3,720,000 5 826.667 372 T/J 3,098,300 362 B 100 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 46,875 47,125 46,800 47,000 125 531,900 24,971,585,000 1,516 1,834.146 47,100 J 16,400 47,000 T/B 7,900 253 GGRP Gunung Raja Paksi Tbk. 262 274 260 262 0 12,100 3,303,200 11 31.190 274 J 2,000 262 T/B 800 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,535 1,620 1,535 1,600 65 500 784,000 4 136.752 1,600 T/J 4,900 1,450 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 258 264 252 258 0 30,131,900 7,776,828,000 2,127 34.682 260 J 2,306,800 258 T/B 412,400 256 GJTL Gajah Tunggal Tbk. 402 412 402 406 4 5,119,100 2,082,342,800 716 79.708 406 T/J 274,300 404 B 231,700 257 GLOB Global Teleshop Tbk. 174 173 162 167 -7 20,200 3,305,500 11 14.522 162 J 6,700 0 B 0 258 GLVA Galva Technologies Tbk. 326 328 320 326 0 111,100 36,047,800 18 144.248 326 T/J 34,600 320 B 6,300 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 85 1 2,979,600 252,971,500 166 21.250 85 T/J 448,100 84 B 1,368,100 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 194 198 197 197 3 2,100 415,500 7 116.568 197 T/J 700 194 B 85,400 262 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 1,285 1,295 -5 213,500 277,446,500 233 100.778 1,295 T/J 16,000 1,290 B 500 264 GPRA Perdana Gapuraprima Tbk. 51 56 50 52 1 5,263,800 271,703,700 154 22.431 52 T/J 20,200 51 B 800,100 265 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. 113 0 0 113 0 0 0 0 9.091 112 J 4,100 0 B 0 267 GTBO Garda Tujuh Buana Tbk 79 83 74 74 -5 109,000 8,319,400 68 64.348 74 T/J 4,400 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 96 110 94 110 14 567,500 55,553,100 56 44.000 110 T/J 2,100 108 B 2,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 4 26.579 50 T/J 14,947,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,654,400 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 160 160 160 160 0 100 16,000 1 90.012 149 J 57,400 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 456 476 426 438 -18 30,600 13,716,400 24 83.429 426 J 390,100 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 2,960 3,000 2,950 2,980 20 540,900 1,609,282,000 94 80.541 2,980 T/J 64,200 2,960 B 2,300 275 HELI Jaya Trishindo Tbk. 238 238 232 238 0 164,800 39,218,400 10 216.364 238 T/J 69,600 232 B 1,000 276 HERO Hero Supermarket Tbk. 875 885 865 880 5 1,000 879,000 6 1,836.854 880 T/J 10,800 860 B 700 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,680 3,500 3,650 150 136,500 490,395,000 141 1,117.370 3,650 T/J 20,500 3,630 B 2,500 278 HITS Humpuss Intermoda Transportasi Tbk. 630 635 630 635 5 4,500 2,836,500 3 976.923 630 J 12,000 0 B 0 279 HKMU HK Metals Utama Tbk. 82 87 83 84 2 66,583,800 5,648,262,100 2,389 36.522 84 T/J 2,675,500 83 B 4,082,300 280 HMSP H.M. Sampoerna Tbk. 1,650 1,680 1,655 1,680 30 20,418,000 34,079,307,500 4,441 8,386.581 1,685 J 2,536,000 1,680 T/B 171,100 281 HOKI Buyung Poetra Sembada Tbk. 650 660 650 660 10 7,904,400 5,183,640,500 510 212.903 660 T/J 79,600 655 B 140,900 282 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 0 800 40,000 3 27.027 50 T/J 546,000 0 B 0 284 HRME Menteng Heritage Realty Tbk. 78 81 73 79 1 178,027,900 14,121,394,200 3,586 75.238 80 J 3,125,000 79 T/B 115,900 285 HRTA Hartadinata Abadi Tbk. 228 238 228 232 4 126,300 29,093,800 69 77.333 236 J 7,200 230 B 10,000 286 HRUM Harum Energy Tbk. 1,190 1,280 1,175 1,250 60 4,489,200 5,522,021,000 1,225 24.038 1,250 T/J 38,800 1,245 B 7,400 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,754,500 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 4,000 280 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,225 9,350 9,225 9,250 25 4,046,700 37,548,782,500 2,823 342.910 9,275 J 5,600 9,250 T/B 731,900 291 ICON Island Concepts Indonesia Tbk. 57 57 57 57 0 2,100 119,700 4 109.413 59 J 9,200 57 T/B 1,100 292 IDPR Indonesia Pondasi Raya Tbk. 170 170 162 168 -2 24,300 3,971,300 13 13.125 170 J 23,300 163 B 400 293 IFII Indonesia Fibreboard Industry Tbk. 134 141 126 136 2 1,207,700 166,289,100 174 129.524 137 J 18,600 136 T/B 37,600 294 IFSH Ifishdeco Tbk. 440 440 430 438 -2 15,700 6,885,000 10 99.545 440 J 1,300 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 260 274 260 264 4 348,000 92,486,800 41 172.549 270 J 1,000 264 T/B 1,000 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 7,151,300 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 570 625 560 620 50 9,350,700 5,589,139,500 1,614 516.667 625 J 512,800 620 T/B 296,900 299 IKBI Sumi Indo Kabel Tbk. 232 228 220 228 -4 54,000 11,953,600 11 20.677 230 J 1,000 222 B 100 300 IMAS Indomobil Sukses Internasional Tbk. 630 645 635 645 15 1,025,000 656,727,000 298 86.592 645 T/J 281,500 640 B 123,400 301 IMJS Indomobil Multi Jasa Tbk. 246 254 248 252 6 1,462,500 366,750,600 156 50.400 252 T/J 124,700 250 B 10,200 302 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,265 1,270 5 749,000 949,954,500 61 334.211 1,270 T/J 30,700 1,265 B 3,200 303 INAF Indofarma Tbk. 1,020 1,045 1,010 1,025 5 1,628,500 1,664,766,500 540 410.000 1,030 J 210,200 1,025 T/B 71,800 304 INAI Indal Aluminium Industry Tbk. 362 380 358 380 18 23,400 8,603,600 19 138.736 376 J 21,500 344 B 2,300 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,412,800 0 B 0 306 INCI Intanwijaya Internasional Tbk 496 545 462 505 9 166,800 80,095,200 59 54.619 505 T/J 52,700 500 B 2,100 307 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 308 INDF Indofood Sukses Makmur Tbk. 6,500 6,625 6,500 6,575 75 6,617,200 43,463,575,000 3,236 1,125.490 6,600 J 6,500 6,575 T/B 138,800 309 INDO Royalindo Investa Wijaya Tbk. 118 120 113 118 0 15,500 1,784,300 18 107.273 118 T/J 104,700 114 B 3,900 310 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,260 2,270 -10 33,300 75,583,000 23 305.728 2,270 T/J 37,700 2,260 B 200 311 INDS Indospring Tbk. 2,170 2,260 2,170 2,250 80 20,500 45,506,000 26 210.937 2,250 T/J 6,500 2,180 B 1,900 312 INDX Tanah Laut Tbk 50 50 50 50 0 100 5,000 1 4.000 51 J 27,500 0 B 0 313 INDY Indika Energy Tbk. 745 930 740 930 185 105,698,900 91,469,147,000 10,887 31.525 0 J 0 930 T/B 13,518,800 314 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 315 INOV Inocycle Technology Group Tbk. 248 268 244 244 -4 39,500 9,687,800 11 97.600 244 T/J 70,200 238 B 6,500 316 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 54,400 2,792,800 25 0.291 51 T/J 9,400 50 B 525,000 317 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 28,300 685 B 500 318 INPS Indah Prakasa Sentosa Tbk. 1,630 1,720 1,560 1,720 90 11,100 17,844,000 29 623.188 1,720 T/J 2,100 1,630 B 300 319 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 11,800 10,030,000 6 8.629 845 J 18,600 810 B 1,500 320 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 272 J 2,500 264 B 15,100 321 INTD Inter Delta Tbk 149 148 140 148 -1 25,000 3,512,600 12 45.580 147 J 100 140 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,800 11,525 11,625 25 2,549,100 29,607,285,000 3,157 465.000 11,650 J 7,700 11,625 T/B 400,600 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 420 422 -8 4,891,800 2,090,130,600 934 25.732 424 J 200,000 422 T/B 335,800 324 IPCM Jasa Armada Indonesia Tbk. 198 200 199 199 1 61,300 12,205,500 22 52.368 200 J 5,500 199 T/B 48,700 325 IPOL Indopoly Swakarsa Industry Tbk. 74 73 73 73 -1 52,000 3,796,000 8 34.762 74 J 21,400 72 B 26,600 326 IPTV MNC Vision Networks Tbk. 358 364 354 360 2 25,112,900 9,090,229,200 17,019 150.000 360 T/J 137,200 358 B 237,800 327 IRRA Itama Ranoraya Tbk. 575 580 570 580 5 4,402,300 2,529,769,000 715 155.080 580 T/J 37,700 575 B 34,900 328 ISAT Indosat Tbk. 2,560 2,630 2,560 2,570 10 3,272,200 8,446,567,000 1,515 183.571 2,570 T/J 1,166,700 2,560 B 59,800 329 ISSP Steel Pipe Industry of Indonesia Tbk. 128 130 126 129 1 1,231,900 158,066,800 151 43.729 129 T/J 400 128 B 181,800 330 ITIC Indonesian Tobacco Tbk. 1,100 1,210 1,090 1,125 25 1,802,500 2,079,324,500 1,563 511.364 1,130 J 5,700 1,125 T/B 4,700 331 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. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 333 JAST Jasnita Telekomindo Tbk. 98 98 92 96 -2 11,524,300 1,101,299,600 823 39.024 96 T/J 197,800 95 B 1,645,900 334 JAWA Jaya Agra Wattie Tbk. 68 66 66 66 -2 200 13,200 1 13.200 69 J 33,100 66 T/B 94,800 335 JAYA Armada Berjaya Trans Tbk. 90 93 84 87 -3 1,140,400 102,070,200 176 30.208 90 J 59,500 87 T/B 200 336 JECC Jembo Cable Company Tbk. 6,800 6,800 6,700 6,800 0 1,800 12,230,000 4 515.366 6,800 T/J 2,600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 249,569,100 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 560 700 540 540 -20 2,100 1,232,000 12 306.313 540 T/J 3,700 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 370 346 350 -22 322,900 112,780,600 24 289.694 350 T/J 103,000 346 B 5,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 220 210 206 206 -14 31,400 6,477,200 23 147.143 210 J 20,300 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 343 JRPT Jaya Real Property Tbk. 412 418 410 416 4 1,061,100 439,168,600 175 400.000 416 T/J 4,400 414 B 310,000 344 JSKY Sky Energy Indonesia Tbk. 81 83 81 82 1 7,059,000 577,832,400 355 41.000 83 J 1,797,500 82 T/B 292,900 345 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 775 5 233,500 179,894,500 22 1,722.222 775 T/J 1,900 770 B 21,600 348 KAEF Kimia Farma Tbk. 1,200 1,235 1,160 1,195 -5 6,904,900 8,245,038,500 2,138 1,195.000 1,195 T/J 20,000 1,190 B 88,000 349 KARW ICTSI Jasa Prima Tbk. 50 54 50 50 0 5,100 267,000 12 8.464 51 J 15,000 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 388,900 19,445,500 31 33.333 51 J 632,300 50 T/B 300 351 KBAG Karya Bersama Anugerah Tbk. 398 410 398 402 4 47,880,000 19,269,551,600 4,839 402.000 404 J 734,400 402 T/B 81,200 352 KBLI KMI Wire & Cable Tbk. 468 460 436 436 -32 472,600 206,056,000 132 52.978 436 T/J 912,900 0 B 0 353 KBLM Kabelindo Murni Tbk. 224 228 224 228 4 347,200 78,137,600 63 7.600 228 T/J 108,900 224 B 297,700 354 KBLV First Media Tbk. 346 340 330 330 -16 17,100 5,665,000 10 87.780 360 J 2,000 330 T/B 6,400 355 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. 910 915 915 915 5 100 91,500 1 228.750 870 J 100 860 B 200 357 KEEN Kencana Energi Lestari Tbk. 308 330 300 330 22 2,296,100 720,082,800 111 83.333 330 T/J 355,800 312 B 28,400 358 KEJU Mulia Boga Raya Tbk. 980 1,040 985 1,015 35 236,600 239,192,000 127 135.333 1,030 J 18,300 1,015 T/B 5,000 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 833,300 0 B 0 360 KICI Kedaung Indah Can Tbk 218 218 218 218 0 100 21,800 1 46.283 246 J 2,500 220 B 2,300 361 KIJA Kawasan Industri Jababeka Tbk. 145 150 143 146 1 4,176,700 612,426,100 276 5.065 147 J 35,300 146 T/B 360,000 362 KINO Kino Indonesia Tbk. 3,300 3,370 3,250 3,270 -30 559,600 1,836,475,000 278 86.053 3,280 J 6,200 3,270 T/B 3,100 363 KIOS Kioson Komersial Indonesia Tbk. 187 188 187 188 1 200 37,500 2 62.667 218 J 100 175 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. 206 210 192 204 -2 32,800 6,434,800 27 715.789 204 T/J 48,100 198 B 1,000 366 KLBF Kalbe Farma Tbk. 1,470 1,495 1,455 1,460 -10 18,842,500 27,647,439,000 3,686 14,239.735 1,465 J 48,200 1,460 T/B 42,700 367 KMTR Kirana Megatara Tbk. 238 248 238 238 0 35,400 8,429,200 6 51.965 244 J 11,000 238 T/B 11,100 368 KOBX Kobexindo Tractors Tbk. 91 95 91 92 1 117,800 10,841,600 60 23.000 93 J 82,000 92 T/B 105,600 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,500 370 KONI Perdana Bangun Pusaka Tbk 432 500 430 500 68 800 351,000 3 105.263 500 T/J 5,000 414 B 100 371 KOPI Mitra Energi Persada Tbk. 500 525 500 525 25 71,000 36,108,000 43 132.911 520 J 100 498 B 100 372 KOTA DMS Propertindo Tbk. 620 635 620 630 10 7,739,400 4,846,466,500 365 315.000 635 J 250,000 630 T/B 300 373 KPAL Steadfast Marine Tbk. 68 71 68 69 1 323,500 22,303,300 69 60.000 70 J 362,700 69 T/B 290,400 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 47,400 2,370,000 19 29.762 50 T/J 273,800 0 B 0 375 KPIG MNC Land Tbk. 111 112 110 110 -1 947,700 104,311,400 78 236.697 110 T/J 14,900 109 B 700,300 376 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 515 J 6,500 416 B 2,300 377 KRAS Krakatau Steel (Persero) Tbk. 350 368 350 354 4 96,195,600 34,464,500,200 6,714 44.010 356 J 1,340,900 354 T/B 279,800 378 KREN Kresna Graha Investama Tbk. 137 139 133 136 -1 21,952,800 2,969,113,700 1,823 1,414.898 136 T/J 1,405,400 135 B 697,800 379 LAND Trimitra Propertindo Tbk. 234 234 218 222 -12 87,100 19,260,400 28 56.923 222 T/J 61,500 218 B 13,400 380 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. 328 332 326 332 4 21,700 7,177,000 7 159.615 332 T/J 21,900 328 B 600 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,558,700 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,500 7,400 6,975 7,400 -100 9,300 67,847,500 13 122.314 7,400 T/J 4,900 7,000 B 300 385 LINK Link Net Tbk. 2,050 2,060 2,000 2,010 -40 1,861,800 3,770,246,000 1,041 125.625 2,020 J 3,100 2,010 T/B 146,400 386 LION Lion Metal Works Tbk. 362 370 350 358 -4 8,200 2,947,600 10 224.214 360 J 17,000 350 B 1,600 387 LMAS Limas Indonesia Makmur Tbk 51 52 50 50 -1 12,589,400 629,704,800 437 15.714 50 T/J 289,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 80 76 80 -1 3,500 268,700 8 11.674 80 T/J 25,800 76 B 300 389 LMSH Lionmesh Prima Tbk. 308 320 300 300 -8 1,600 484,200 7 41.667 300 T/J 1,800 292 B 500 390 LPCK Lippo Cikarang Tbk 810 850 810 810 0 943,700 785,594,000 301 91.325 840 J 118,200 810 T/B 273,400 391 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,800 3,800 50 3,000 11,400,000 1 170.787 3,800 T/J 17,000 3,600 B 3,000 392 LPIN Multi Prima Sejahtera Tbk 270 264 252 252 -18 1,000 256,800 3 114.947 252 T/J 500 0 B 0 393 LPKR Lippo Karawaci Tbk. 158 159 154 155 -3 18,046,100 2,799,524,200 998 50.052 156 J 173,100 155 T/B 149,300 394 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. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 396 LPPS Lippo Securities Tbk. 86 81 80 80 -6 3,500 280,100 5 5.434 80 T/J 494,700 0 B 0 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 136 138 0 300 41,200 3 15.333 138 T/J 3,100 130 B 500 398 LSIP PP London Sumatra Indonesia Tbk. 845 875 855 875 30 17,936,400 15,556,934,000 1,912 225.806 880 J 1,253,800 875 T/B 2,189,600 399 LTLS Lautan Luas Tbk. 440 440 434 438 -2 25,600 11,238,400 19 154.831 440 J 18,200 438 T/B 1,700 400 LUCK Sentral Mitra Informatika Tbk. 314 314 310 314 0 40,900 12,838,600 25 109.790 314 T/J 14,200 312 B 100 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 47,349,700 0 B 0 403 MAIN Malindo Feedmill Tbk. 605 635 610 625 20 11,008,000 6,872,362,500 1,434 355.114 630 J 1,162,400 625 T/B 718,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 268,922,100 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. 2,450 2,470 2,280 2,280 -170 6,802,000 15,747,795,000 1,654 108.571 2,290 J 2,000 2,280 T/B 1,745,100 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 7,700 1,430 B 300 408 MAPI Mitra Adiperkasa Tbk. 715 720 710 720 5 15,145,400 10,835,032,500 1,631 1,155.420 720 T/J 201,200 715 B 293,200 409 MARI Mahaka Radio Integra Tbk. 58 58 54 54 -4 27,974,400 1,515,491,900 1,338 72.000 55 J 1,620,100 54 T/B 49,700 410 MARK Mark Dynamics Indonesia Tbk. 805 830 775 780 -25 9,115,400 7,236,462,000 1,544 1,560.000 780 T/J 227,700 775 B 221,100 411 MASA Multistrada Arah Sarana Tbk. 540 0 0 540 0 0 0 0 383.959 580 J 19,300 540 B 500 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,550 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,685 1,715 1,675 1,705 20 149,200 252,775,500 224 131.154 1,710 J 200 1,705 T/B 3,100 414 MBSS Mitrabahtera Segara Sejati Tbk. 334 360 332 354 20 6,508,200 2,259,642,600 889 22.125 356 J 15,600 354 T/B 64,600 415 MBTO Martina Berto Tbk. 65 65 62 64 -1 18,700 1,182,100 9 8.649 66 J 3,000 64 T/B 308,600 416 MCAS M Cash Integrasi Tbk. 1,860 1,935 1,860 1,910 50 3,610,700 6,837,306,000 677 137.906 1,910 T/J 105,600 1,905 B 31,100 417 MCOR Bank China Construction Bank Indonesia Tbk. 153 157 149 151 -2 63,014,700 9,566,442,000 1,326 135.436 151 T/J 1,731,800 150 B 235,900 418 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,612,800 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,485 1,530 1,470 1,530 45 110,432,000 166,524,876,500 6,452 398.965 1,530 T/J 2,555,600 1,525 B 237,400 420 MDKI Emdeki Utama Tbk. 145 148 135 148 3 33,500 4,803,900 23 34.635 148 T/J 15,900 140 B 28,200 421 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 96,143,300 0 B 0 423 MEDC Medco Energi Internasional Tbk. 460 470 460 460 0 60,835,200 28,142,659,200 4,468 810.187 462 J 94,400 460 T/B 3,073,800 424 MEGA Bank Mega Tbk. 6,275 6,200 6,200 6,200 -75 700 4,340,000 2 4,519.346 6,400 J 1,700 6,200 T/B 15,200 425 MERK Merck Tbk. 2,970 3,140 2,970 3,110 140 84,400 261,247,000 170 8,199.963 3,120 J 100 3,110 T/B 10,700 426 META Nusantara Infrastructure Tbk. 108 110 108 109 1 127,700 13,912,200 24 33.023 110 J 291,300 109 T/B 1,900 427 MFIN Mandala Multifinance Tbk. 1,020 1,010 950 965 -55 89,000 84,984,500 31 989.744 965 T/J 8,100 0 B 0 428 MFMI Multifiling Mitra Indonesia Tbk. 510 515 510 515 5 4,200 2,159,000 13 257.500 515 T/J 1,900 505 B 200 429 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. 690 690 675 690 0 3,528,700 2,405,731,500 319 306.667 690 T/J 19,800 685 B 60,000 431 MICE Multi Indocitra Tbk. 310 310 302 308 -2 20,600 6,356,600 12 62.857 312 J 1,000 308 T/B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,200 1,390 B 300 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,260 2,290 -80 24,115,300 55,060,242,000 5,260 134.826 2,290 T/J 16,200 2,280 B 264,100 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,274,900 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,028,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 13,915,600 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 300 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 10,000 0 14,000 139,875,000 21 63,694.268 10,000 T/J 100 9,975 B 1,000 440 MLIA Mulia Industrindo Tbk 560 575 560 565 5 5,638,700 3,205,668,500 274 94.363 570 J 151,200 565 T/B 77,200 441 MLPL Multipolar Tbk. 52 53 52 52 0 1,039,900 54,128,700 49 5.964 52 T/J 28,700 51 B 1,443,400 442 MLPT Multipolar Technology Tbk. 600 615 595 595 -5 239,500 143,603,500 156 123.958 600 J 26,000 595 T/B 250,200 443 MMLP Mega Manunggal Property Tbk. 184 186 181 182 -2 680,500 125,023,500 87 31.111 182 T/J 28,400 181 B 29,000 444 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 445 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,500 930 B 1,000 446 MPMX Mitra Pinasthika Mustika Tbk. 486 490 482 488 2 1,365,900 663,700,000 311 32.533 490 J 105,200 486 B 56,100 447 MPOW Megapower Makmur Tbk. 56 59 55 56 0 68,100 3,800,800 24 28.000 56 T/J 400 55 B 700 448 MPPA Matahari Putra Prima Tbk. 111 114 107 111 0 1,486,000 161,848,400 184 46.668 111 T/J 115,200 109 B 10,000 449 MPRO Maha Properti Indonesia Tbk. 790 860 770 835 45 900 734,500 3 759.091 830 J 3,300 750 B 100 450 MRAT Mustika Ratu Tbk. 130 131 129 130 0 66,500 8,654,800 19 20.000 131 J 4,500 130 T/B 2,500 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,075 5,075 4,720 5,025 -50 1,200 5,952,000 7 455.789 5,025 T/J 1,500 4,750 B 200 452 MSIN MNC Studios International Tbk. 250 264 252 252 2 2,651,000 674,526,200 395 50.400 252 T/J 75,100 250 B 285,700 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,500 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,410 1,425 1,405 1,425 15 1,536,400 2,181,833,500 405 2,565.349 1,425 T/J 360,800 1,405 B 50,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 80,210,000 0 B 0 456 MTLA Metropolitan Land Tbk. 400 400 398 398 -2 3,000 1,195,000 6 167.332 398 T/J 7,900 374 B 2,800 457 MTPS Meta Epsi Tbk. 135 146 135 140 5 337,500 47,962,200 45 43.750 145 J 800 140 T/B 6,300 458 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. 220 220 206 206 -14 6,200 1,284,600 7 52.787 206 T/J 89,400 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 2,700 135,000 6 50.000 50 T/J 97,000 0 B 0 461 MYOH Samindo Resources Tbk. 1,015 1,040 1,005 1,040 25 178,500 184,723,000 70 123.872 1,045 J 1,700 1,040 T/B 50,000 462 MYOR Mayora Indah Tbk. 2,190 2,210 2,180 2,190 0 1,689,000 3,698,077,000 900 10,955.478 2,200 J 118,300 2,180 B 171,600 463 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 50 52 -1 60,200 3,130,400 12 7.816 52 T/J 800 50 B 34,000 466 NASA Ayana Land International Tbk. 120 120 112 114 -6 106,600 12,039,600 128 110.680 115 J 10,000 114 T/B 1,500 467 NATO Nusantara Properti Internasional Tbk. 302 314 292 296 -6 637,500 190,981,200 211 287.379 298 J 100 296 T/B 146,900 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 129 129 0 2,600 335,400 4 76.786 129 T/J 2,800 127 B 200 469 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 12,300 21,525,000 13 94.595 1,775 J 200 1,740 B 5,000 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 492 520 492 500 8 2,388,100 1,199,443,500 463 153.846 505 J 131,000 500 T/B 100,900 472 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. 140 140 140 140 0 350,500 49,070,000 32 133.333 143 J 2,400 140 T/B 100 474 NISP Bank OCBC NISP Tbk. 730 735 715 730 0 126,800 92,540,500 15 884.591 735 J 900 730 T/B 7,100 475 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 600 438,000 3 194.667 740 J 100 730 T/B 200 476 NRCA Nusa Raya Cipta Tbk. 358 380 360 374 16 2,962,200 1,101,545,000 514 44.000 376 J 215,100 374 T/B 29,400 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 92,428,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 199 220 186 220 21 46,200 8,670,600 23 100.000 208 J 9,600 186 B 1,400 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 3,500 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 193 J 38,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 81 83 80 81 0 361,900 29,466,100 31 202.657 81 T/J 428,900 80 B 61,400 482 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. 116 127 115 126 10 10,464,400 1,283,906,500 837 93.333 127 J 10,000 126 T/B 201,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 1,922,800 0 B 0 485 PALM Provident Agro Tbk. 195 193 184 191 -4 1,200 227,800 8 52.204 191 T/J 100 190 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 84 85 80 84 0 501,100 41,864,900 82 84.000 84 T/J 202,500 83 B 557,400 487 PANI Pratama Abadi Nusa Industri Tbk. 61 59 57 59 -2 14,800 856,100 13 54.630 59 T/J 1,600 58 B 18,300 488 PANR Panorama Sentrawisata Tbk. 90 91 89 89 -1 1,154,900 103,293,700 144 53.399 90 J 142,100 89 T/B 180,100 489 PANS Panin Sekuritas Tbk. 865 900 840 880 15 1,348,100 1,184,130,500 581 640.000 890 J 49,300 880 T/B 109,300 490 PBID Panca Budi Idaman Tbk. 850 870 860 860 10 176,800 153,185,500 30 101.176 865 J 35,000 860 T/B 116,300 491 PBRX Pan Brothers Tbk. 252 258 250 252 0 785,600 198,215,200 89 446.018 256 J 200,000 252 T/B 49,300 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 6,800 200 B 200 494 PDES Destinasi Tirta Nusantara Tbk 460 500 470 470 10 300 146,000 3 235.000 470 T/J 2,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 124 123 120 123 -1 1,600 195,300 8 265.739 123 T/J 12,500 118 B 1,000 496 PEHA Phapros Tbk. 1,140 1,155 1,115 1,125 -15 66,200 74,350,000 81 93.907 1,125 T/J 3,300 1,120 B 6,900 497 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 498 PGJO Tourindo Guide Indonesia Tbk. 76 83 72 78 2 103,400 7,751,700 12 97.500 78 T/J 500 75 B 11,900 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 278 216 216 -12 12,900 2,854,600 13 288.000 230 J 20,200 214 B 10,000 500 PGUN Pradiksi Gunatama Tbk. 324 404 364 404 80 2,602,400 1,038,267,200 527 351.304 0 J 0 404 T/B 4,053,400 501 PICO Pelangi Indah Canindo Tbk 198 204 198 199 1 415,700 83,140,400 75 30.615 199 T/J 88,800 198 B 116,300 502 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 535 0 122,600 65,982,500 44 104.390 535 T/J 10,100 530 B 85,800 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 249,400 12,470,000 42 12.500 50 T/J 390,000 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 2,400 2,360 2,400 40 1,000 2,376,000 3 995.892 2,400 T/J 5,100 2,360 B 56,200 506 PMJS Putra Mandiri Jembar Tbk. 126 130 126 127 1 5,400 681,200 4 101.600 127 T/J 6,000 126 B 300 507 PNBN Bank Pan Indonesia Tbk 815 900 825 870 55 77,460,200 67,334,364,500 6,310 1,448.551 870 T/J 1,755,200 865 B 261,800 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,284,100 64,205,000 102 50.000 50 T/J 4,259,500 0 B 0 509 PNIN Paninvest Tbk. 730 745 735 740 10 487,600 360,503,500 96 786.899 740 T/J 143,300 735 B 30,800 510 PNLF Panin Financial Tbk. 180 194 181 187 7 110,967,600 20,860,519,100 3,494 202.118 188 J 611,200 187 T/B 1,084,200 511 PNSE Pudjiadi & Sons Tbk. 540 675 565 675 135 3,400 2,161,000 20 337.271 665 J 900 555 B 100 512 POLA Pool Advista Finance Tbk. 51 53 51 53 2 37,900 2,003,100 13 39.259 53 T/J 9,500 51 B 2,300 513 POLI Pollux Investasi Internasional Tbk. 1,175 1,200 1,095 1,170 -5 10,900 12,775,000 23 71.560 1,170 T/J 600 1,165 B 100 514 POLL Pollux Properti Indonesia Tbk. 5,400 5,400 5,100 5,100 -300 17,700 91,695,000 78 829.268 5,100 T/J 42,800 5,075 B 600 515 POLU Golden Flower Tbk. 910 860 860 860 -50 100 86,000 1 298.611 950 J 100 890 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 361,000 18,050,000 9 0.429 50 T/J 384,600 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 505 0 0 505 0 0 0 0 94.393 505 J 400 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,600 280,000 6 33.333 50 T/J 20,837,400 0 B 0 520 POWR Cikarang Listrindo Tbk. 595 605 590 590 -5 6,892,300 4,106,242,500 1,321 39.333 600 J 12,800 590 T/B 1,012,700 521 PPRE PP Presisi Tbk. 196 199 194 197 1 5,359,300 1,053,075,200 1,175 45.814 197 T/J 143,400 196 B 10,500 522 PPRO PP Properti Tbk. 50 50 50 50 0 1,059,400 52,970,000 168 108.108 50 T/J 76,081,300 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 114 124 107 108 -6 347,300 40,903,800 31 60.801 116 J 100 108 T/B 2,600 524 PRDA Prodia Widyahusada Tbk. 3,200 3,250 3,150 3,160 -40 306,900 970,882,000 61 48.615 3,160 T/J 172,400 3,150 B 300 525 PRIM Royal Prima Tbk. 320 330 298 298 -22 20,800 6,556,600 13 59.600 298 T/J 450,100 0 B 0 526 PSAB J Resources Asia Pasifik Tbk. 180 184 180 182 2 4,598,000 838,081,600 558 590.468 183 J 10,300 182 T/B 519,000 527 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 123 J 100 113 B 11,700 528 PSGO Palma Serasih Tbk. 108 108 102 105 -3 16,100 1,696,000 19 100.000 107 J 10,000 103 B 3,000 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,951,000 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 169 168 167 167 -2 140,000 23,394,700 18 123.704 169 J 70,500 167 T/B 200 531 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 532 PTIS Indo Straits Tbk. 182 0 0 182 0 0 0 0 19.158 180 J 900 173 B 3,000 533 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 534 PTPW Pratama Widya Tbk. 1,120 1,310 1,110 1,310 190 6,899,300 8,402,994,000 1,657 201.538 1,315 J 47,800 1,310 T/B 33,300 535 PTRO Petrosea Tbk. 1,460 1,625 1,450 1,625 165 4,107,200 6,369,243,500 1,204 1,300.000 1,630 J 40,300 1,625 T/B 344,400 536 PTSN Sat Nusapersada Tbk 190 195 184 189 -1 1,389,500 263,827,100 264 97.759 189 T/J 38,300 188 B 596,400 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 3,050 B 200 538 PUDP Pudjiadi Prestige Tbk. 266 286 250 250 -16 5,600 1,416,400 9 31.182 262 J 1,100 250 T/B 190,400 539 PURA Putra Rajawali Kencana Tbk. 123 126 115 117 -6 141,039,900 16,424,694,000 26,721 111.429 118 J 1,530,400 117 T/B 13,539,700 540 PURE Trinitan Metals and Minerals Tbk. 113 115 111 112 -1 3,048,100 344,258,100 288 37.333 112 T/J 357,600 111 B 179,500 541 PWON Pakuwon Jati Tbk. 406 410 404 408 2 64,200,500 26,119,725,200 4,557 1,572.921 410 J 5,639,400 408 T/B 3,251,900 542 PYFA Pyridam Farma Tbk 610 650 610 635 25 337,600 213,362,000 58 622.305 635 T/J 6,500 630 B 106,800 543 PZZA Sarimelati Kencana Tbk. 690 700 680 685 -5 2,794,700 1,918,878,500 603 62.273 690 J 42,300 685 T/B 75,600 544 RAJA Rukun Raharja Tbk. 109 112 109 111 2 4,773,900 529,453,800 320 381.286 112 J 398,400 111 T/B 174,500 545 RALS Ramayana Lestari Sentosa Tbk. 560 580 555 575 15 20,303,200 11,546,603,000 1,581 359.375 580 J 654,700 575 T/B 644,300 546 RANC Supra Boga Lestari Tbk. 416 432 408 420 4 98,300 40,614,200 81 84.000 420 T/J 42,500 408 B 10,800 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,861,100 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,200 J 100 4,980 B 800 549 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 127,969,700 6,441,141,800 1,038 50.000 51 J 7,798,700 50 T/B 5,198,000 550 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,200 0 B 0 551 RICY Ricky Putra Globalindo Tbk 95 94 93 94 -1 55,200 5,146,000 24 14.929 94 T/J 27,600 93 B 2,000 552 RIGS Rig Tenders Indonesia Tbk. 216 230 214 220 4 17,500 3,873,000 16 90.145 220 T/J 200 218 B 1,000 553 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. 486 488 486 488 2 373,900 182,024,400 107 299.387 488 T/J 1,500 486 B 300 555 RMBA Bentoel Internasional Investama Tbk. 236 236 224 228 -8 24,400 5,512,800 20 1,784.038 228 T/J 9,800 226 B 1,000 556 RODA Pikko Land Development Tbk. 50 51 50 51 1 3,300 165,200 8 81.431 51 T/J 215,700 50 B 1,000 557 RONY Aesler Grup Internasional Tbk. 170 170 160 160 -10 29,200 4,683,400 22 160.000 167 J 10,000 160 T/B 500 558 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,265 1,230 1,245 15 1,617,100 2,022,602,500 412 488.235 1,250 J 60,900 1,245 T/B 142,000 559 RUIS Radiant Utama Interinsco Tbk. 162 163 163 163 1 23,600 3,846,800 7 65.200 166 J 100 161 B 100 560 SAFE Steady Safe Tbk 191 192 189 192 1 288,200 55,000,000 36 19.330 196 J 800 192 T/B 500 561 SAME Sarana Meditama Metropolitan Tbk. 74 75 69 69 -5 8,839,800 623,316,100 270 86.250 69 T/J 44,800 0 B 0 562 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 372 376 -4 4,900 1,859,400 14 313.333 376 T/J 100 372 B 2,600 563 SAPX Satria Antaran Prima Tbk. 2,300 2,300 2,250 2,250 -50 25,200 57,322,000 9 900.000 2,250 T/J 35,000 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 685,500 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 104 106 99 101 -3 11,283,900 1,142,777,400 1,015 96.190 101 T/J 107,500 100 B 133,600 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,350 9,200 9,350 0 7,000 65,002,500 13 6,032.258 9,350 T/J 900 9,200 B 1,100 567 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 568 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 32,800 1,640,000 7 27.536 50 T/J 4,265,300 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 112 112 107 109 -3 372,900 40,542,200 55 72.759 111 J 11,700 109 T/B 2,097,500 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 735 735 735 -20 4,000 2,940,000 2 822.102 770 J 1,000 715 B 2,000 572 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,975 2,000 0 54,500 108,733,000 44 85.470 2,000 T/J 729,500 1,995 B 800 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 473,400 279,754,500 115 428.571 600 T/J 283,300 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,230 1,215 1,220 -5 4,506,400 5,508,282,500 1,323 210.345 1,225 J 2,675,500 1,220 T/B 226,600 577 SILO Siloam International Hospitals Tbk. 5,075 5,175 5,050 5,050 -25 124,900 632,595,000 122 57.355 5,050 T/J 22,100 5,025 B 20,600 578 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 579 SIMP Salim Ivomas Pratama Tbk. 268 278 268 270 2 3,474,900 944,770,400 393 24.545 272 J 25,700 270 T/B 337,700 580 SINI Singaraja Putra Tbk. 575 625 540 550 -25 10,000 5,550,000 17 509.259 575 J 1,100 550 T/B 5,300 581 SIPD Sierad Produce Tbk. 1,085 1,015 1,010 1,010 -75 200,000 202,077,500 6 1.122 1,075 J 9,200 1,015 B 100 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 280 B 1,100 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 584 SKRN Superkrane Mitra Utama Tbk. 595 620 585 590 -5 1,677,700 1,037,476,000 66 84.286 605 J 300 585 B 71,000 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 586 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,225 5,100 5,200 50 243,400 1,260,615,000 61 4,521.739 5,200 T/J 1,900 5,150 B 100 587 SMAR Smart Tbk. 3,000 3,400 3,100 3,310 310 20,600 68,410,000 35 1,093.636 3,310 T/J 600 3,220 B 3,000 588 SMBR Semen Baturaja (Persero) Tbk. 324 336 326 328 4 14,004,900 4,625,726,000 1,373 58.571 330 J 695,600 328 T/B 570,600 589 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,085 1,025 1,030 -15 177,000 183,845,000 111 1,243.961 1,035 J 800 1,030 T/B 1,000 590 SMDM Suryamas Dutamakmur Tbk. 93 88 88 88 -5 100 8,800 1 11.149 99 J 33,400 90 B 2,000 591 SMDR Samudera Indonesia Tbk. 230 240 226 230 0 2,558,200 597,486,200 320 923.028 230 T/J 13,000 228 B 155,700 592 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,325 9,350 -75 3,635,900 34,164,667,500 2,391 3,253.532 9,375 J 300 9,350 T/B 198,500 593 SMKL Satyamitra Kemas Lestari Tbk. 175 175 175 175 0 50,100 8,767,500 6 90.674 175 T/J 2,900 172 B 500 594 SMMA Sinarmas Multiartha Tbk. 17,500 17,500 16,500 17,500 0 42,500 735,017,500 57 1,304.539 17,500 T/J 100 16,825 B 100 595 SMMT Golden Eagle Energy Tbk. 72 76 70 76 4 178,700 13,092,300 62 177.803 77 J 4,500 76 T/B 1,800 596 SMRA Summarecon Agung Tbk. 595 605 590 595 0 43,306,600 25,801,658,000 2,633 977.654 595 T/J 12,081,600 590 B 11,200,300 597 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. 1,110 1,140 1,105 1,135 25 4,418,600 4,959,543,500 1,779 3,031.598 1,140 J 125,300 1,135 T/B 108,800 599 SOCI Soechi Lines Tbk. 130 133 128 129 -1 14,404,100 1,865,495,300 940 23.455 129 T/J 200,900 128 B 419,800 600 SOFA Boston Furniture Industries Tbk. 100 100 90 90 -10 3,754,000 338,069,700 620 90.000 90 T/J 4,967,100 0 B 0 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 602 SOSS Shield On Service Tbk. 384 404 358 358 -26 6,500 2,348,400 13 129.710 358 T/J 349,900 0 B 0 603 SOTS Satria Mega Kencana Tbk. 202 222 196 200 -2 800 160,200 5 121.212 196 J 11,300 0 B 0 604 SPMA Suparma Tbk. 260 264 254 262 2 72,600 18,853,800 12 117.447 262 T/J 19,900 254 B 22,200 605 SPTO Surya Pertiwi Tbk. 492 496 488 496 4 128,800 63,314,800 62 42.759 496 T/J 15,300 488 B 6,500 606 SQMI Wilton Makmur Indonesia Tbk. 183 186 181 184 1 1,129,200 206,233,400 226 104.559 185 J 168,100 184 T/B 8,300 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 125 128 1 3,200 411,300 13 136.605 130 J 1,000 128 T/B 8,500 608 SRIL Sri Rejeki Isman Tbk. 194 197 193 195 1 13,813,700 2,688,454,000 1,186 81.250 196 J 758,500 195 T/B 47,800 609 SRSN Indo Acidatama Tbk 58 60 58 60 2 3,114,700 184,149,900 232 10.928 60 T/J 265,500 59 B 120,100 610 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,750 2,710 2,720 10 1,244,100 3,417,093,000 117 49.455 2,740 J 1,000 2,720 T/B 13,200 611 SSIA Surya Semesta Internusa Tbk. 382 384 376 376 -6 25,394,300 9,657,562,200 1,495 154.256 378 J 31,000 376 T/B 841,700 612 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 800 5 1,779,300 1,414,446,000 115 119.403 800 T/J 104,800 790 B 186,000 613 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,200 0 B 0 614 STAR Buana Artha Anugerah Tbk. 133 133 124 127 -6 181,100 22,804,000 14 124.510 128 J 18,700 124 B 7,200 615 STTP Siantar Top Tbk. 8,700 8,700 8,700 8,700 0 800 6,960,000 5 5,140.932 8,650 J 1,000 8,100 B 200 616 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 617 SULI SLJ Global Tbk. 50 50 50 50 0 254,100 12,705,000 5 0.714 50 T/J 9,626,100 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,640 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 95 96 1 1,247,600 120,687,600 372 60.000 96 T/J 800 95 B 75,100 621 TALF Tunas Alfin Tbk. 232 232 222 230 -2 4,600 1,055,000 4 58.228 244 J 1,000 230 T/B 5,000 622 TAMA Lancartama Sejati Tbk. 154 156 150 155 1 21,400 3,219,600 11 88.571 155 T/J 26,600 150 B 36,200 623 TAMU Pelayaran Tamarin Samudra Tbk. 60 60 58 59 -1 4,031,800 237,775,600 359 539.059 59 T/J 660,500 58 B 734,300 624 TARA Sitara Propertindo Tbk. 198 192 185 185 -13 12,100 2,255,000 13 174.528 185 T/J 291,200 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 44,272,200 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,110 1,120 -5 28,190,300 31,562,311,500 1,940 276.543 1,125 J 61,400 1,120 T/B 172,500 627 TBLA Tunas Baru Lampung Tbk. 580 605 580 605 25 3,168,900 1,890,416,000 480 137.766 610 J 225,100 605 T/B 296,300 628 TBMS Tembaga Mulia Semanan Tbk. 670 675 660 660 -10 15,200 10,049,000 10 93.617 700 J 200 660 T/B 3,800 629 TCID Mandom Indonesia Tbk. 7,400 7,400 7,350 7,350 -50 10,700 78,665,000 6 720.927 7,350 T/J 4,300 7,250 B 1,200 630 TCPI Transcoal Pacific Tbk. 3,740 3,760 3,480 3,480 -260 13,794,800 48,425,146,000 6,200 2,521.739 3,480 T/J 1,352,800 0 B 0 631 TDPM Tridomain Performance Materials Tbk. 93 95 92 92 -1 4,867,600 451,876,600 262 40.351 93 J 476,800 92 T/B 2,039,300 632 TEBE Dana Brata Luhur Tbk. 1,405 0 0 1,405 0 0 0 0 128.311 1,500 J 100,000 1,400 B 1,000 633 TECH Indosterling Technomedia Tbk. 138 161 129 142 4 36,765,000 5,399,063,800 5,800 88.750 143 J 25,900 142 T/B 233,500 634 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. 163 163 160 160 -3 114,500 18,336,700 15 88.889 170 J 500 160 T/B 400 636 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 0 J 0 340 B 100 637 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,500 J 100 6,500 B 1,700 638 TGRA Terregra Asia Energy Tbk. 69 72 66 69 0 3,197,400 224,524,700 299 34.500 70 J 135,900 69 T/B 228,400 639 TIFA Tifa Finance Tbk. 268 280 260 264 -4 163,300 44,686,400 79 132.000 268 J 200 264 T/B 4,900 640 TINS Timah Tbk. 625 660 635 660 35 45,974,800 29,947,250,000 2,980 337.256 660 T/J 5,989,500 655 B 2,154,800 641 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 54 J 105,200 51 B 50,200 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,275 7,050 7,125 50 10,627,100 76,054,962,500 4,144 440.526 7,150 J 222,300 7,125 T/B 499,600 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,080 3,090 -20 77,733,900 240,669,857,000 12,387 1,623.880 3,100 J 402,200 3,090 T/B 8,261,700 645 TMAS Temas Tbk. 105 109 103 106 1 544,200 57,735,900 82 243.801 106 T/J 24,300 105 B 85,300 646 TMPO Tempo Intimedia Tbk. 148 142 138 142 -6 11,600 1,646,800 3 49.329 145 J 10,000 142 T/B 5,500 647 TNCA Trimuda Nuansa Citra Tbk. 160 214 160 160 0 10,800 1,873,800 28 106.667 164 J 200 160 T/B 1,600 648 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 26,600 9,256,800 5 73.436 348 T/J 5,000 338 B 300 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 116,300 5,815,000 9 80.475 50 T/J 178,710,500 0 B 0 650 TOTL Total Bangun Persada Tbk. 332 368 334 368 36 42,521,300 15,101,863,000 3,719 132.267 370 J 774,800 368 T/B 2,697,700 651 TOTO Surya Toto Indonesia Tbk. 222 230 224 228 6 34,400 7,855,200 31 739.611 230 J 9,600 228 T/B 16,700 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,060 1,065 0 87,699,200 93,479,669,500 12,344 5,073.120 1,065 T/J 2,099,700 1,060 B 3,209,900 653 TPIA Chandra Asri Petrochemical Tbk. 6,650 6,725 6,600 6,725 75 1,346,200 8,976,150,000 472 1,555.219 6,725 T/J 88,500 6,700 B 100,100 654 TPMA Trans Power Marine Tbk. 324 330 324 326 2 7,300 2,381,400 22 141.739 326 T/J 200 324 B 2,600 655 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. 117 127 112 124 7 27,000 3,078,600 15 124.956 124 T/J 3,300 112 B 2,200 658 TRIN Perintis Triniti Properti Tbk. 270 274 266 270 0 13,724,100 3,701,590,800 1,024 135.000 270 T/J 108,700 268 B 624,300 659 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. 220 218 206 218 -2 10,100 2,181,200 6 72.667 218 T/J 6,600 208 B 2,400 661 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. 125 135 121 121 -4 11,220,700 1,450,848,700 934 52.609 122 J 107,400 121 T/B 129,000 663 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 330 J 9,000 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,380 1,395 1,380 1,380 0 97,100 134,591,500 63 246.182 1,395 J 24,000 1,380 T/B 32,100 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,670 2,650 2,650 -60 3,700 9,848,000 17 68.831 2,820 J 1,500 2,650 T/B 200 666 TURI Tunas Ridean Tbk. 1,400 1,370 1,370 1,370 -30 1,900 2,603,000 1 3,044.444 1,420 J 15,000 1,370 T/B 8,300 667 UANG Pakuan Tbk. 440 550 462 550 110 3,736,600 2,007,684,400 542 440.000 0 J 0 550 T/B 1,170,200 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,475 1,430 1,450 0 666,300 962,001,500 291 96.667 1,460 J 1,000 1,450 T/B 151,400 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,610 1,615 5 251,600 406,154,000 277 3,131.301 1,615 T/J 272,100 1,610 B 66,000 670 UNIC Unggul Indah Cahaya Tbk. 3,460 3,460 3,460 3,460 0 300 1,038,000 1 128.145 3,490 J 10,000 3,350 B 21,600 671 UNIT Nusantara Inti Corpora Tbk 146 166 146 166 20 7,300 1,071,600 3 4.121 151 J 100 141 B 3,000 672 UNSP Bakrie Sumatera Plantations Tbk. 59 63 59 60 1 603,500 36,767,600 82 2.849 60 T/J 1,100 59 B 82,400 673 UNTR United Tractors Tbk. 17,925 18,800 17,975 18,500 575 7,613,300 140,499,195,000 4,042 22,023.810 18,525 J 1,000 18,500 T/B 240,200 674 UNVR Unilever Indonesia Tbk. 7,925 8,050 7,925 8,025 100 7,824,700 62,665,285,000 3,428 205,453.149 8,050 J 285,100 8,025 T/B 181,400 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 157,000 244,115,000 16 129.583 1,555 T/J 42,700 1,550 B 300 676 VICO Victoria Investama Tbk. 79 82 75 75 -4 173,000 13,091,600 73 60.000 78 J 1,600 75 T/B 18,400 677 VINS Victoria Insurance Tbk. 123 127 120 122 -1 3,705,000 458,989,200 442 116.190 123 J 92,100 122 T/B 87,400 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,700 135,000 5 16.667 50 T/J 36,577,100 0 B 0 679 VOKS Voksel Electric Tbk. 200 204 200 204 4 94,000 18,965,200 53 90.240 204 T/J 15,000 202 B 5,500 680 VRNA Verena Multi Finance Tbk. 118 116 110 111 -7 3,300 366,800 8 111.991 111 T/J 26,800 0 B 0 681 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 200 62 B 2,500 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 210 200 204 4 33,504,900 6,908,146,800 1,463 70.345 206 J 1,224,400 204 T/B 4,648,000 683 WEHA WEHA Transportasi Indonesia Tbk. 82 83 80 81 -1 592,300 47,945,500 225 35.360 82 J 39,100 81 T/B 10,400 684 WICO Wicaksana Overseas International Tbk. 580 615 615 615 35 100 61,500 1 31.791 605 J 100 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 188 192 187 191 3 2,661,200 504,986,600 301 29.385 192 J 78,000 190 B 71,900 686 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 687 WINS Wintermar Offshore Marine Tbk. 93 93 90 92 -1 118,500 10,705,900 15 24.880 92 T/J 1,998,000 90 B 2,800 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 204 0 38,800 7,906,600 26 30.927 204 T/J 2,600 202 B 10,000 689 WOOD Integra Indocabinet Tbk. 396 406 396 404 8 22,632,700 9,115,001,400 1,457 155.385 406 J 1,424,100 404 T/B 8,200 690 WOWS Ginting Jaya Energi Tbk. 50 51 50 50 0 3,033,000 151,694,500 36 11.111 51 J 2,170,700 50 T/B 304,700 691 WSBP Waskita Beton Precast Tbk. 202 208 202 204 2 211,385,600 43,462,463,400 5,703 41.633 206 J 155,500 204 T/B 10,432,400 692 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 693 WTON Wijaya Karya Beton Tbk. 298 306 300 300 2 11,613,300 3,503,953,400 958 50.847 302 J 438,800 300 T/B 1,445,700 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,000 250,000 5 13.298 50 T/J 1,050,000 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 464 484 442 456 -8 1,500 694,200 6 83.670 432 J 7,500 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 185 J 1,800 170 B 1,000 697 ZBRA Zebra Nusantara Tbk 51 51 51 51 0 300 15,300 1 29.540 51 T/J 75,500 50 B 100 698 ZINC Kapuas Prima Coal Tbk. 142 144 138 141 -1 117,611,000 16,629,136,500 1,891 502.656 141 T/J 627,700 140 B 273,700 699 ZONE Mega Perintis Tbk. 416 418 416 418 2 63,200 26,304,600 15 140.268 416 J 1,000 412 B 200 Total 6,591,444,600 5,596,563,913,300 583,609 6,053,674,300 312,102,300 Jakarta, 13 July 2020 Trading Division