List of Securities Quotation: Date: Wednesday, 15 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. 8,575 9,175 8,625 8,850 275 7,281,300 64,989,562,500 4,646 718.952 8,875 J 4,000 8,850 T/B 332,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 471,900 23,595,000 31 87.719 50 T/J 1,822,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,975 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,320 1,320 1,310 1,310 -10 400 525,000 2 34.933 1,295 J 10,000 0 B 0 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,680 1,635 1,680 30 11,953,300 19,837,633,000 3,295 2,048.780 1,680 T/J 142,700 1,675 B 17,400 6 ACST Acset Indonusa Tbk. 266 274 260 264 -2 592,600 157,261,200 75 11.086 266 J 100,000 264 T/B 187,300 7 ADES Akasha Wira International Tbk. 860 865 855 860 0 16,500 14,163,500 21 44.675 860 T/J 9,500 855 B 21,500 8 ADHI Adhi Karya (Persero) Tbk. 635 650 630 640 5 24,389,900 15,610,968,500 2,012 502.619 640 T/J 406,100 635 B 2,549,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,525 7,450 7,525 75 143,100 1,073,255,000 197 323.656 7,525 T/J 3,100 7,500 B 29,200 10 ADMG Polychem Indonesia Tbk 102 106 103 105 3 1,206,800 126,203,200 100 9.372 105 T/J 282,900 104 B 11,400 11 ADRO Adaro Energy Tbk. 1,155 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 12 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 500 251,300 4 452.727 498 T/J 4,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 575 580 570 575 0 39,100 22,492,000 38 52.273 575 T/J 55,300 570 B 12,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 206 248 214 224 18 292,992,500 67,864,178,800 12,826 365.965 226 J 2,341,700 224 T/B 1,362,900 15 AGRS Bank IBK Indonesia Tbk. 98 107 102 104 6 294,300 30,470,500 42 94.545 104 T/J 18,300 102 B 102,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 800 40,000 5 188.516 50 T/J 21,500 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 0 0 50 0 0 0 0 75.893 50 J 2,366,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 370 370 370 74 13,100 4,847,000 8 48.807 370 T/J 10,400 304 B 100 21 AKRA AKR Corporindo Tbk. 2,450 2,510 2,470 2,480 30 13,940,900 34,767,870,000 1,828 1,976.552 2,480 T/J 511,600 2,470 B 109,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 292 286 286 -4 8,700 2,510,800 19 143.000 288 J 5,300 286 T/B 200 23 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 100 378 B 5,100 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 426 J 3,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 216 218 206 218 2 700 145,600 3 33.538 218 T/J 5,000 210 B 100 26 ALTO Tri Banyan Tirta Tbk. 350 350 348 348 -2 400 139,400 2 173.864 348 T/J 1,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 276 272 272 272 -4 10,000 2,720,000 1 259.048 272 T/J 12,400 270 B 106,000 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 287,400 56,043,000 11 177.273 196 J 138,900 195 T/B 88,200 29 AMAR Bank Amar Indonesia Tbk. 412 420 384 390 -22 313,200 123,330,400 95 224.138 390 T/J 72,700 388 B 3,100 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,990 2,700 2,900 210 39,900 108,546,000 21 118.367 2,900 T/J 6,000 2,720 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 286 242 254 -2 8,900 2,271,800 12 198.438 254 T/J 7,800 242 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 0 0 2,160 0 0 0 0 113.684 2,150 J 1,900 2,060 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 775 780 755 760 -15 1,006,700 768,990,000 754 1,939.320 765 J 800 760 T/B 67,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 238,400 11,920,000 37 125.000 50 T/J 23,517,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 496 570 490 570 74 14,500 8,007,500 22 47.500 570 T/J 12,400 565 B 8,400 36 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 37 APEX Apexindo Pratama Duta Tbk. 180 182 171 180 0 31,800 5,652,700 17 11.524 180 T/J 26,100 172 B 600 38 APIC Pacific Strategic Financial Tbk. 825 855 820 845 20 14,931,000 12,475,415,500 2,220 898.783 845 T/J 99,800 840 B 137,700 39 APII Arita Prima Indonesia Tbk. 246 0 0 246 0 0 0 0 111.818 240 J 3,700 0 B 0 40 APLI Asiaplast Industries Tbk. 124 124 124 124 0 2,500 310,000 5 103.333 124 T/J 181,400 0 B 0 41 APLN Agung Podomoro Land Tbk. 113 123 112 123 10 189,320,100 22,629,027,500 5,313 33.699 124 J 2,252,800 123 T/B 814,200 42 ARGO Argo Pantes Tbk 1,195 1,195 1,195 1,195 0 500 597,500 1 30.025 1,230 J 1,300 0 B 0 43 ARII Atlas Resources Tbk. 520 530 520 520 0 5,200 2,705,000 3 34.667 520 T/J 4,900 500 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 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. 368 402 368 400 32 1,886,100 703,133,400 329 2,718.684 402 J 14,300 400 T/B 82,100 47 ARTA Arthavest Tbk 346 388 356 368 22 1,400 526,800 6 213.469 358 J 5,500 324 B 500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,790 3,000 2,780 2,860 70 220,100 633,749,000 172 14,413.870 2,870 J 100 2,860 T/B 19,600 50 ASBI Asuransi Bintang Tbk. 266 270 266 270 4 600 161,600 2 204.965 308 J 200 270 T/B 12,000 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 960 J 2,200 925 B 300 52 ASGR Astra Graphia Tbk. 665 670 660 660 -5 840,400 560,197,000 190 136.839 665 J 171,300 660 T/B 87,600 53 ASII Astra International Tbk. 4,950 5,200 4,970 5,150 200 64,249,400 327,858,941,500 12,896 3,682.859 5,175 J 386,000 5,150 T/B 52,300 54 ASJT Asuransi Jasa Tania Tbk. 115 125 125 125 10 100 12,500 1 83.333 120 J 50,000 115 B 10,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,180 1,165 1,170 -10 30,200 35,447,500 35 2,166.667 1,170 T/J 2,300 1,165 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 308 316 300 304 -4 9,856,300 3,057,997,400 1,147 289.524 304 T/J 14,800 302 B 609,800 57 ASRI Alam Sutera Realty Tbk. 129 138 129 138 9 207,199,900 27,805,337,100 4,548 131.429 139 J 2,688,700 138 T/B 31,699,300 58 ASRM Asuransi Ramayana Tbk. 2,000 2,000 1,960 2,000 0 1,500 2,972,000 4 780.357 2,000 T/J 2,700 1,965 B 1,000 59 ASSA Adi Sarana Armada Tbk. 480 490 464 470 -10 8,559,300 4,055,065,200 694 120.513 470 T/J 106,700 468 B 606,200 60 ATIC Anabatic Technologies Tbk. 740 690 690 690 -50 700 483,000 3 98.571 720 J 300 0 B 0 61 AUTO Astra Otoparts Tbk. 915 930 915 925 10 2,606,100 2,409,769,500 518 836.574 930 J 313,100 925 T/B 48,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,800 190,000 2 50.000 50 T/J 16,001,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,000 100,000 4 57.388 50 T/J 32,809,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 374 374 354 372 -2 41,400 15,357,200 26 274.265 372 T/J 355,300 370 B 2,000 65 BAJA Saranacentral Bajatama Tbk. 59 61 59 59 0 196,800 11,765,500 26 23.600 60 J 100,000 59 T/B 41,300 66 BALI Bali Towerindo Sentra Tbk. 830 890 890 890 60 700 623,000 1 1,112.500 895 J 14,500 835 B 2,200 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 716,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 14,600 730,000 9 33.333 50 T/J 66,582,700 0 B 0 69 BATA Sepatu Bata Tbk. 550 550 530 550 0 500 270,500 5 7,133.593 555 J 400 540 B 600 70 BAYU Bayu Buana Tbk 1,095 0 0 1,095 0 0 0 0 135.067 1,060 J 200 1,025 B 100 71 BBCA Bank Central Asia Tbk. 31,000 31,200 30,750 30,750 -250 12,293,600 379,701,835,000 8,219 17,571.429 30,775 J 600 30,750 T/B 50,700 72 BBHI Bank Harda Internasional Tbk. 139 141 130 130 -9 588,900 78,611,400 99 104.000 132 J 100 130 T/B 58,400 73 BBKP Bank Bukopin Tbk. 181 183 181 182 1 32,416,100 5,897,585,800 894 54.575 182 T/J 1,751,000 181 B 6,633,800 74 BBLD Buana Finance Tbk. 392 388 380 388 -4 1,400 541,600 3 154.198 388 T/J 900 372 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,430 1,440 -95 6,400 9,182,000 20 104.348 1,430 J 200 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,780 4,710 4,710 -10 42,310,000 200,117,796,000 8,999 22.653 4,720 J 272,700 4,710 T/B 224,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,170 3,240 3,130 3,130 -40 165,721,200 523,061,028,000 20,581 3,577.143 3,140 J 850,200 3,130 T/B 10,606,500 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. 145 146 138 146 1 8,383,000 1,198,746,000 2,392 121.667 146 T/J 315,600 145 B 10,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,355 1,310 1,320 0 67,524,200 89,797,774,000 5,282 172.174 1,325 J 1,152,800 1,320 T/B 2,279,500 81 BBYB Bank Yudha Bhakti Tbk. 298 302 300 302 4 345,800 103,745,800 14 307.473 302 T/J 147,100 300 B 900 82 BCAP MNC Kapital Indonesia Tbk. 154 156 152 152 -2 13,446,100 2,083,160,800 6,110 431.059 153 J 1,000 152 T/B 122,100 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 0 303,200 15,160,000 14 45.455 50 T/J 2,490,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,860 2,800 2,830 0 1,175,600 3,309,973,000 532 1.598 2,830 T/J 86,300 2,810 B 3,300 86 BEEF Estika Tata Tiara Tbk. 230 232 226 228 -2 1,213,800 276,693,400 248 67.059 228 T/J 156,900 226 B 16,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,600 530,000 10 217.306 50 T/J 833,708,300 0 B 0 88 BELL Trisula Textile Industries Tbk. 705 705 690 705 0 1,041,900 730,655,500 282 470.000 705 T/J 29,900 700 B 8,900 89 BESS Batulicin Nusantara Maritim Tbk. 244 254 240 248 4 113,500 27,459,400 33 236.190 246 J 7,700 238 B 30,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 116 133 116 133 17 189,803,900 24,039,914,600 5,465 78.235 134 J 4,759,000 133 T/B 19,404,300 91 BFIN BFI Finance Indonesia Tbk. 272 276 272 272 0 2,787,600 761,316,600 329 1,393.871 274 J 239,300 272 T/B 1,539,400 92 BGTG Bank Ganesha Tbk. 52 55 51 53 1 2,338,100 124,604,000 219 51.456 53 T/J 247,400 52 B 646,900 93 BHAT Bhakti Multi Artha Tbk. 432 442 430 442 10 116,955,400 50,976,148,800 2,028 429.126 442 T/J 151,600 440 B 50,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 21,600 1,080,000 5 146.220 50 T/J 37,313,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 176 189 171 188 12 5,900 1,034,400 11 18.800 188 T/J 4,200 187 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 280,500 0 B 0 97 BINA Bank Ina Perdana Tbk. 885 900 850 900 15 33,600 30,060,000 29 508.486 900 T/J 62,800 895 B 5,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,900 195,000 3 35.714 50 T/J 58,128,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 56 60 58 59 3 45,500 2,685,300 14 24.604 59 T/J 86,400 56 B 10,000 100 BIRD Blue Bird Tbk. 990 1,000 985 1,000 10 2,268,500 2,250,471,500 438 15.385 1,005 J 27,000 1,000 T/B 51,800 101 BISI BISI International Tbk. 815 815 805 810 -5 81,400 65,923,500 54 405.000 810 T/J 2,400 805 B 22,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 935 905 910 -5 11,338,800 10,368,939,500 1,668 151.667 915 J 323,100 910 T/B 116,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 540 540 -5 7,704,200 4,201,424,500 1,144 125.581 545 J 442,800 540 T/B 2,487,600 104 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 21,400 1,070,700 10 43.333 50 J 74,500 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 306,000 15,300,000 28 3.455 50 T/J 202,826,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 108,200 8,066,700 20 165.213 75 J 50,000 72 T/B 10,600 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 4 0.658 50 T/J 163,800,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,870 J 100 3,100 B 2,100 109 BLUE Berkah Prima Perkasa Tbk. 498 505 498 500 2 112,500 56,126,900 102 384.615 500 T/J 8,500 498 B 5,500 110 BMAS Bank Maspion Indonesia Tbk. 304 320 286 292 -12 8,900 2,747,200 31 91.250 306 J 1,500 292 T/B 700 111 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,425 5,250 5,275 -25 30,377,700 160,950,352,500 5,960 1,589.492 5,275 T/J 16,800 5,250 B 537,300 112 BMSR Bintang Mitra Semestaraya Tbk 56 60 53 57 1 7,900 430,700 12 11.400 56 J 7,700 54 B 15,000 113 BMTR Global Mediacom Tbk. 197 208 195 204 7 90,637,500 18,270,527,100 3,011 166.043 204 T/J 2,905,500 202 B 1,199,300 114 BNBA Bank Bumi Arta Tbk. 290 292 288 292 2 241,500 69,995,200 14 182.500 292 T/J 39,800 290 B 55,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 7 0.172 50 T/J 85,559,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 790 810 785 790 0 6,193,600 4,915,787,500 999 5.833 790 T/J 159,300 785 B 710,300 117 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 816,000 132,477,800 74 1.930 163 J 2,500 162 T/B 540,900 118 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 8,082,600 10,334,539,500 175 13.936 1,285 J 612,900 1,280 T/B 6,200 119 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,320 1,345 20 78,402,700 104,897,367,000 2,327 1,305.825 1,345 T/J 60,200 1,340 B 20,000 120 BOLA Bali Bintang Sejahtera Tbk. 157 174 157 165 8 182,500 29,709,400 41 94.286 165 T/J 1,000 157 B 2,900 121 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 7,600 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 82 77 80 0 2,200,500 177,233,300 225 20.000 81 J 363,200 80 T/B 247,500 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 124,300 1,185 B 302,000 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. 77 82 72 72 -5 61,800 4,527,000 24 72.000 76 J 10,000 72 T/B 10,500 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 0 B 0 127 BRIS Bank BRIsyariah Tbk. 490 500 484 490 0 132,585,800 65,204,655,400 11,079 96.078 492 J 1,098,900 490 T/B 592,600 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 281,500 14,075,000 17 7.874 50 T/J 56,322,400 0 B 0 129 BRNA Berlina Tbk. 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 1,400 130 BRPT Barito Pacific Tbk. 1,280 1,310 1,245 1,250 -30 61,372,600 78,107,254,500 6,255 488.797 1,255 J 22,600 1,250 T/B 1,024,900 131 BSDE Bumi Serpong Damai Tbk. 750 770 740 750 0 108,172,300 81,734,210,500 3,909 146.913 755 J 378,600 750 T/B 437,600 132 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 6,700 3,450,500 12 351.251 520 J 8,300 515 T/B 1,900 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,350 1,320 1,330 10 2,200 2,940,000 8 68.205 1,330 T/J 12,100 1,320 B 100 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 1 383.083 50 T/J 7,923,400 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. 185 191 185 188 3 33,100 6,133,500 13 627.860 188 T/J 15,200 185 B 1,500 138 BTPN Bank BTPN Tbk. 2,190 2,200 2,170 2,170 -20 131,000 285,783,000 103 420.085 2,180 J 2,200 2,170 T/B 24,900 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,330 3,210 3,220 10 20,185,100 65,620,200,000 4,694 330.256 3,230 J 3,500 3,220 T/B 87,500 140 BUDI Budi Starch & Sweetener Tbk. 86 87 85 86 0 107,900 9,291,800 22 46.610 87 J 201,500 86 T/B 60,000 141 BUKK Bukaka Teknik Utama Tbk. 740 735 700 705 -35 19,700 14,136,000 35 119.492 725 J 4,000 705 T/B 600 142 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 99,497,500 32,356,163,400 3,629 31.684 326 J 582,400 324 T/B 407,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 880,900 44,045,000 64 2.902 50 T/J 1,576,193,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 57 56 57 1 14,100 803,600 8 43.846 58 J 98,000 57 T/B 3,600 145 BVIC Bank Victoria International Tbk. 69 73 69 70 1 1,007,600 71,204,500 374 66.192 71 J 9,900 70 T/B 7,700 146 BWPT Eagle High Plantations Tbk. 92 107 93 101 9 359,645,700 36,750,408,100 9,370 22.090 102 J 8,911,900 101 T/B 3,636,200 147 BYAN Bayan Resources Tbk. 12,700 12,000 11,825 11,825 -875 11,800 140,077,500 55 203.879 11,825 T/J 1,400 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 180,400 9,020,500 149 29.762 50 T/J 797,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 398,700 81,517,000 90 62.424 206 T/J 110,700 204 B 74,500 150 CANI Capitol Nusantara Indonesia Tbk. 140 188 131 133 -7 11,300 1,913,100 12 66.500 164 J 400 135 B 12,200 151 CARE Metro Healthcare Indonesia Tbk. 324 338 320 324 0 330,514,200 109,416,833,800 3,543 314.563 324 T/J 190,700 322 B 151,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 12,700 635,000 8 28.571 50 T/J 77,919,200 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 374 362 374 -4 4,076,100 1,524,301,800 26 683.267 374 T/J 5,500 356 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. 520 530 500 520 0 6,184,600 3,207,485,000 1,079 148.571 525 J 213,800 520 T/B 298,300 155 CASS Cardig Aero Services Tbk. 191 192 181 190 -1 945,000 179,320,500 160 47.500 190 T/J 55,800 189 B 87,800 156 CBMF Cahaya Bintang Medan Tbk. 200 220 186 186 -14 84,100 15,677,900 23 116.250 186 T/J 40,200 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 246 -2 402,900 99,321,200 89 98.400 246 T/J 14,700 244 B 96,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 1,990 1,970 1,980 -10 40,300 79,643,000 49 409.091 1,980 T/J 15,600 1,970 B 5,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. 95 96 89 93 -2 12,695,000 1,168,424,400 361 595.200 93 T/J 613,000 92 B 2,879,200 160 CFIN Clipan Finance Indonesia Tbk. 198 198 195 197 -1 203,700 39,974,100 23 15.416 198 J 14,500 196 B 79,600 161 CINT Chitose Internasional Tbk. 250 250 244 248 -2 1,700 423,600 5 75.152 250 J 40,200 244 B 100 162 CITA Cita Mineral Investindo Tbk. 1,750 0 0 1,750 0 0 0 0 6,350.243 1,800 J 5,000 1,750 B 2,500 163 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 150,200 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 1,960 1,960 1,960 -10 100 196,000 1 1,088.889 1,960 T/J 13,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 468 472 462 464 -4 5,303,300 2,481,903,800 712 2,017.391 464 T/J 148,700 462 B 531,200 167 CLPI Colorpak Indonesia Tbk. 715 720 715 715 0 33,000 23,598,500 14 357.500 720 J 6,000 715 T/B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,310 1,300 1,300 0 36,100 47,127,500 24 124.395 1,305 J 100 1,300 T/B 43,700 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 105,655,900 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. 242 262 226 262 20 12,300 2,791,200 4 476.364 252 J 100 230 B 100 173 COCO Wahana Interfood Nusantara Tbk. 800 840 760 810 10 190,800 149,048,500 33 409.091 825 J 2,000 785 B 100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,125 6,175 -150 12,055,300 74,889,975,000 5,896 28,123.150 6,175 T/J 73,500 6,150 B 168,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 14,702,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 154,346,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 358 J 500 338 B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 67 50 67 17 16,128,200 996,463,800 1,921 22.333 67 T/J 1,473,900 66 B 130,000 180 CSMI Cipta Selera Murni Tbk. 210 230 197 216 6 29,700 6,057,700 27 110.204 216 T/J 300 208 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 230 258 232 232 2 8,306,000 2,030,751,000 1,314 185.600 234 J 22,600 232 T/B 230,900 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 645 670 650 665 20 60,102,200 39,883,305,500 4,220 148.890 670 J 10,217,000 665 T/B 778,100 184 CTTH Citatah Tbk. 50 50 50 50 0 18,800 940,000 4 2.105 50 T/J 834,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 104 110 97 106 2 231,247,300 23,497,208,800 7,916 103.922 106 T/J 1,828,500 105 B 82,100 186 DART Duta Anggada Realty Tbk. 240 258 258 258 18 100 25,800 1 47.695 272 J 1,400 232 B 1,000 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 650 J 1,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 91 94 90 92 1 2,129,800 196,706,300 232 61.333 92 T/J 19,700 91 B 548,700 189 DEFI Danasupra Erapacific Tbk. 1,800 0 0 1,800 0 0 0 0 3,612.862 1,800 J 2,100 1,795 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 203,800 10,190,000 2 16.496 50 T/J 241,805,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,761,800 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 1,700 194 DILD Intiland Development Tbk. 181 182 181 181 0 2,387,300 433,729,700 130 31.541 182 J 200,000 181 T/B 106,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,770 1,780 0 117,100 208,205,500 110 60.339 1,785 J 200 1,780 T/B 65,900 196 DKFT Central Omega Resources Tbk. 115 118 112 113 -2 4,095,100 468,886,700 526 290.265 113 T/J 677,300 112 B 204,600 197 DLTA Delta Djakarta Tbk. 4,990 4,950 4,830 4,830 -160 26,500 128,660,000 53 28,872.019 4,880 J 100 4,830 T/B 500 198 DMAS Puradelta Lestari Tbk. 185 202 185 195 10 439,090,600 84,650,284,500 10,873 92.857 196 J 6,388,200 195 T/B 10,420,700 199 DMMX Digital Mediatama Maxima Tbk. 196 198 188 193 -3 11,494,100 2,202,350,100 1,309 83.913 193 T/J 179,800 192 B 70,900 200 DMND Diamond Food Indonesia Tbk. 960 960 950 960 0 19,800 18,992,000 15 104.918 960 T/J 2,900 950 B 36,900 201 DNAR Bank Oke Indonesia Tbk. 250 252 250 250 0 6,600 1,652,400 5 227.273 252 J 498,800 250 T/B 4,600 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,290 3,290 0 2,500 8,225,000 3 2,890.046 3,290 T/J 4,300 3,250 B 500 203 DOID Delta Dunia Makmur Tbk. 216 228 206 212 -4 195,962,600 42,605,012,200 7,932 287.014 214 J 828,000 212 T/B 1,768,000 204 DPNS Duta Pertiwi Nusantara Tbk. 256 318 242 280 24 11,100 3,193,000 18 90.974 314 J 500 260 B 300 205 DPUM Dua Putra Utama Makmur Tbk. 73 73 68 68 -5 600 42,200 4 12.364 79 J 18,600 70 B 6,700 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 66 68 2 160,300 10,793,000 62 38.700 68 T/J 228,200 67 B 25,000 207 DSNG Dharma Satya Nusantara Tbk. 334 356 334 348 14 10,510,400 3,628,008,800 894 94.054 350 J 53,500 348 T/B 500 208 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 424 448 422 448 24 2,011,500 878,048,600 661 88.713 448 T/J 85,600 446 B 114,000 210 DUTI Duta Pertiwi Tbk 4,790 5,800 4,850 5,550 760 340,200 1,801,192,000 471 558.182 5,550 T/J 15,100 5,525 B 8,600 211 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,250 2,160 2,210 -60 79,500 174,416,000 122 813.482 2,210 T/J 100 2,200 B 8,200 212 DWGL Dwi Guna Laksana Tbk. 256 0 0 256 0 0 0 0 170.667 254 J 34,000 0 B 0 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 56,500 2,825,200 19 14.286 50 T/J 971,400 0 B 0 214 EAST Eastparc Hotel Tbk. 63 65 62 63 0 1,986,200 126,423,600 183 47.368 64 J 201,500 63 T/B 12,600 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100 0 B 0 216 EKAD Ekadharma International Tbk. 1,160 1,175 1,155 1,170 10 564,200 658,094,500 326 2,970.146 1,170 T/J 5,200 1,165 B 100 217 ELSA Elnusa Tbk. 244 250 240 244 0 85,303,800 20,819,134,000 3,051 61.000 244 T/J 2,960,400 242 B 4,778,000 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 639,466,100 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 100,000 189 B 600 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,590 4,590 4,590 90 100 459,000 1 637.500 4,590 T/J 206,800 4,410 B 100 221 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 2,996,200 152,544,100 111 4.252 51 T/J 1,016,200 50 B 17,850,000 222 ENVY Envy Technologies Indonesia Tbk. 131 139 124 130 -1 221,679,300 29,452,506,300 9,006 35.135 130 T/J 929,400 129 B 319,000 223 EPAC Megalestari Epack Sentosaraya Tbk. 306 320 292 296 -10 17,828,600 5,474,357,800 2,214 269.091 296 T/J 64,300 294 B 513,300 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 4,100 7,666,000 7 1,294.349 1,875 J 100 1,850 T/B 400 225 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 226 ERTX Eratex Djaja Tbk. 119 129 111 111 -8 3,600 404,200 7 47.111 124 J 33,500 111 T/B 19,800 227 ESIP Sinergi Inti Plastindo Tbk. 198 200 198 198 0 141,000 27,931,300 27 121.472 199 J 74,200 198 T/B 49,200 228 ESSA Surya Esa Perkasa Tbk. 158 160 156 158 0 1,283,400 201,664,900 126 294.167 158 T/J 137,200 157 B 2,300 229 ESTA Esta Multi Usaha Tbk. 103 103 100 102 -1 84,900 8,613,400 27 85.000 102 T/J 20,800 101 B 1,000 230 ESTI Ever Shine Tex Tbk. 50 66 50 59 9 14,569,200 904,772,200 1,688 23.694 59 T/J 440,400 58 B 62,000 231 ETWA Eterindo Wahanatama Tbk 76 78 71 78 2 5,400 409,800 4 6.424 78 T/J 104,800 0 B 0 232 EXCL XL Axiata Tbk. 2,970 2,990 2,910 2,930 -40 5,143,600 15,199,241,000 2,131 148.700 2,930 T/J 65,100 2,920 B 66,700 233 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 78,600 72,425,000 48 2,893.719 920 T/J 400 915 B 57,600 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 500 3,650,000 1 1,672.931 0 J 0 0 B 0 235 FILM MD Pictures Tbk. 177 182 171 174 -3 816,000 142,709,700 197 82.857 175 J 66,500 174 T/B 300 236 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. 111 113 108 109 -2 1,447,900 159,278,600 270 21.800 110 J 25,000 109 T/B 331,000 238 FISH FKS Multi Agro Tbk. 2,720 2,950 2,950 2,950 230 2,000 5,900,000 2 2,360.000 2,950 T/J 1,100 2,750 B 100 239 FITT Hotel Fitra International Tbk. 69 74 68 70 1 2,930,100 208,208,400 81 68.627 70 T/J 22,600 69 B 17,100 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 128 128 120 120 -8 4,981,600 602,338,500 415 88.889 120 T/J 105,400 0 B 0 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 13,300 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,300 215,000 3 22.727 50 T/J 6,157,500 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 361,000 32,628,400 30 27.603 92 J 115,200 91 T/B 83,900 245 FREN Smartfren Telecom Tbk. 97 99 96 97 0 42,725,900 4,179,528,400 1,100 5.389 98 J 2,840,700 97 T/B 5,909,000 246 FUJI Fuji Finance Indonesia Tbk. 107 108 104 108 1 10,800 1,124,400 5 98.182 108 T/J 4,000 104 B 55,600 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,220,400 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 65 59 60 0 4,377,600 271,077,900 595 37.500 60 T/J 95,000 59 B 223,000 249 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,400 J 120,000 1,375 B 9,300 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 362 J 10,000 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 46,975 47,275 46,900 46,975 0 610,600 28,708,607,500 1,489 1,833.171 46,975 T/J 400 46,950 B 3,900 253 GGRP Gunung Raja Paksi Tbk. 264 266 264 264 0 4,900 1,301,800 5 31.429 266 J 24,000 264 T/B 5,700 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,620 1,550 1,615 15 400 640,500 4 138.034 1,615 T/J 7,400 1,500 B 200 255 GIAA Garuda Indonesia (Persero) Tbk. 260 268 258 258 -2 25,673,600 6,720,008,800 2,422 34.682 260 J 1,051,000 258 T/B 2,677,000 256 GJTL Gajah Tunggal Tbk. 400 410 398 410 10 4,540,800 1,845,006,600 444 80.493 410 T/J 532,000 408 B 29,800 257 GLOB Global Teleshop Tbk. 157 157 147 148 -9 35,600 5,293,200 19 12.870 156 J 1,200 148 T/B 12,600 258 GLVA Galva Technologies Tbk. 326 316 312 312 -14 46,500 14,687,800 13 138.053 314 J 7,500 312 T/B 10,600 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 88 90 85 85 -3 8,978,800 775,372,600 371 21.250 86 J 1,992,900 85 T/B 1,394,400 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 202 196 199 0 2,200 435,900 8 117.751 198 J 100 191 B 100 262 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. 1,295 1,295 1,285 1,290 -5 118,600 152,939,500 83 100.389 1,295 J 3,800 1,290 T/B 100 264 GPRA Perdana Gapuraprima Tbk. 52 52 50 50 -2 3,118,600 156,272,400 56 21.568 52 J 20,200 50 T/B 2,507,600 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 111 109 109 109 -2 100 10,900 1 8.769 109 T/J 3,100 104 B 100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 103 102 96 99 -4 15,700 1,539,800 14 39.600 102 J 150,400 99 T/B 1,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 51,200 2,560,000 11 26.579 50 T/J 16,384,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,685,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 149 159 159 159 10 100 15,900 1 89.449 147 J 5,000 140 B 500 272 HDIT Hensel Davest Indonesia Tbk. 438 458 418 456 18 1,200 531,000 8 86.857 456 T/J 9,900 416 B 200 273 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. 2,990 3,000 2,960 2,980 -10 289,800 866,764,000 88 80.541 2,990 J 10,400 2,980 T/B 10,300 275 HELI Jaya Trishindo Tbk. 240 238 224 224 -16 144,700 32,459,400 28 203.636 224 T/J 37,200 0 B 0 276 HERO Hero Supermarket Tbk. 870 875 850 870 0 5,900 5,103,000 20 1,815.981 850 J 45,000 845 B 500 277 HEXA Hexindo Adiperkasa Tbk. 3,650 3,700 3,550 3,600 -50 113,700 408,989,000 125 1,102.063 3,620 J 2,200 3,600 T/B 26,700 278 HITS Humpuss Intermoda Transportasi Tbk. 600 620 560 610 10 16,500 10,004,000 15 938.462 585 J 100 0 B 0 279 HKMU HK Metals Utama Tbk. 84 85 81 83 -1 33,447,600 2,751,682,100 839 36.087 83 T/J 3,655,400 82 B 828,500 280 HMSP H.M. Sampoerna Tbk. 1,710 1,740 1,700 1,705 -5 38,171,900 65,455,993,500 6,503 8,511.382 1,710 J 818,700 1,705 T/B 829,000 281 HOKI Buyung Poetra Sembada Tbk. 660 670 655 655 -5 5,153,700 3,408,497,000 349 211.290 660 J 288,800 655 T/B 129,400 282 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 12,700 635,000 11 27.027 50 T/J 645,100 0 B 0 284 HRME Menteng Heritage Realty Tbk. 79 79 74 76 -3 78,040,600 6,028,240,400 1,767 72.381 77 J 807,300 76 T/B 133,900 285 HRTA Hartadinata Abadi Tbk. 228 232 226 228 0 131,700 30,039,600 52 76.000 228 T/J 34,400 226 B 66,600 286 HRUM Harum Energy Tbk. 1,215 1,235 1,195 1,205 -10 786,300 951,502,500 258 23.173 1,205 T/J 7,700 1,200 B 48,300 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 3 38.462 50 T/J 46,266,200 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 500 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,500 9,425 9,450 0 5,436,400 51,466,675,000 3,304 350.324 9,475 J 226,800 9,450 T/B 98,000 291 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 59 J 11,100 56 B 5,700 292 IDPR Indonesia Pondasi Raya Tbk. 164 200 160 185 21 7,906,000 1,436,571,800 168 14.453 189 J 900 185 T/B 45,600 293 IFII Indonesia Fibreboard Industry Tbk. 135 137 129 135 0 2,231,800 294,789,300 267 128.571 135 T/J 30,900 133 B 28,200 294 IFSH Ifishdeco Tbk. 446 450 440 440 -6 700 312,400 6 100.000 438 J 500 420 B 200 295 IGAR Champion Pacific Indonesia Tbk. 266 274 266 266 0 27,800 7,467,200 27 173.856 266 T/J 2,000 264 B 10,200 296 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 8,417,200 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 660 695 620 625 -35 17,740,300 11,683,882,500 2,480 520.833 625 T/J 226,100 620 B 811,700 299 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 5,400 1,198,800 2 20.133 222 T/J 4,600 220 B 6,200 300 IMAS Indomobil Sukses Internasional Tbk. 635 725 640 690 55 22,894,600 15,675,098,000 3,162 92.633 695 J 101,700 690 T/B 343,800 301 IMJS Indomobil Multi Jasa Tbk. 248 282 244 278 30 21,924,800 5,955,564,000 3,068 55.600 280 J 176,600 278 T/B 475,400 302 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,265 1,270 0 826,200 1,049,219,500 67 334.211 1,270 T/J 39,600 1,260 B 10,000 303 INAF Indofarma Tbk. 1,180 1,215 1,100 1,110 -70 16,815,200 18,999,511,000 4,000 444.000 1,110 T/J 198,400 1,105 B 308,100 304 INAI Indal Aluminium Industry Tbk. 358 368 358 358 0 900 328,600 4 130.704 360 J 100 354 B 1,000 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,895,200 0 B 0 306 INCI Intanwijaya Internasional Tbk 470 490 438 454 -16 380,300 169,538,000 117 49.103 468 J 11,300 454 T/B 4,000 307 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 308 INDF Indofood Sukses Makmur Tbk. 6,600 6,650 6,500 6,525 -75 9,117,100 59,890,610,000 4,337 1,116.931 6,550 J 80,100 6,525 T/B 1,137,400 309 INDO Royalindo Investa Wijaya Tbk. 159 214 163 165 6 15,435,000 2,888,445,900 3,354 150.000 180 J 10,000 165 T/B 13,000 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,270 10 1,100 2,491,000 6 305.728 2,270 T/J 100 2,260 B 11,700 311 INDS Indospring Tbk. 2,240 2,230 2,180 2,230 -10 14,700 32,180,000 10 209.062 2,250 J 3,100 2,200 B 200 312 INDX Tanah Laut Tbk 50 67 50 58 8 285,000 16,700,900 91 4.640 59 J 19,900 58 T/B 100 313 INDY Indika Energy Tbk. 920 965 870 915 -5 41,954,300 38,486,319,000 4,868 31.017 920 J 239,800 915 T/B 129,000 314 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,700 7,325 7,600 300 9,925,500 75,175,292,500 4,431 391.617 7,625 J 118,200 7,600 T/B 2,021,300 315 INOV Inocycle Technology Group Tbk. 260 280 242 252 -8 173,300 43,141,800 61 100.800 252 T/J 69,800 242 B 400 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 15,500 785,600 17 0.286 51 J 173,800 50 T/B 285,600 317 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 5,100 3,493,000 21 666.667 700 T/J 16,500 695 B 15,000 318 INPS Indah Prakasa Sentosa Tbk. 1,615 1,640 1,585 1,620 5 9,000 14,497,500 27 586.957 1,620 T/J 700 1,590 B 500 319 INRU Toba Pulp Lestari Tbk. 865 850 805 850 -15 3,400 2,830,000 4 8.629 840 J 1,300 0 B 0 320 INTA Intraco Penta Tbk. 278 272 264 272 -6 24,800 6,704,800 8 191.737 272 T/J 43,800 264 B 2,100 321 INTD Inter Delta Tbk 140 146 132 146 6 25,800 3,433,100 12 44.964 139 J 2,200 132 B 2,000 322 INTP Indocement Tunggal Prakarsa Tbk. 11,675 11,925 11,650 11,700 25 4,301,200 50,425,842,500 2,861 468.000 11,700 T/J 119,500 11,675 B 42,600 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 426 428 -2 7,049,500 3,058,377,200 1,149 26.098 432 J 7,600 428 T/B 114,800 324 IPCM Jasa Armada Indonesia Tbk. 200 204 199 202 2 286,600 57,599,000 60 53.158 204 J 10,600 202 T/B 6,500 325 IPOL Indopoly Swakarsa Industry Tbk. 74 75 73 75 1 38,900 2,878,300 15 35.714 75 T/J 575,500 73 B 10,800 326 IPTV MNC Vision Networks Tbk. 354 356 342 356 2 44,097,300 15,584,644,000 13,489 148.333 356 T/J 543,800 354 B 132,300 327 IRRA Itama Ranoraya Tbk. 575 585 575 580 5 4,927,100 2,852,834,000 670 155.080 585 J 58,600 580 T/B 390,200 328 ISAT Indosat Tbk. 2,550 2,600 2,550 2,550 0 2,178,000 5,616,729,000 1,059 182.143 2,560 J 8,500 2,550 T/B 96,400 329 ISSP Steel Pipe Industry of Indonesia Tbk. 128 147 129 132 4 37,537,900 5,211,865,900 2,405 44.746 133 J 192,300 132 T/B 2,319,300 330 ITIC Indonesian Tobacco Tbk. 1,090 1,125 1,045 1,060 -30 525,800 562,334,500 394 481.818 1,065 J 5,400 1,060 T/B 14,200 331 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. 7,625 7,775 7,675 7,675 50 2,254,100 17,369,415,000 1,572 54.821 7,700 J 18,200 7,675 T/B 21,900 333 JAST Jasnita Telekomindo Tbk. 98 101 94 95 -3 18,958,500 1,839,395,300 950 38.618 96 J 49,000 95 T/B 3,067,700 334 JAWA Jaya Agra Wattie Tbk. 66 66 64 66 0 800 51,600 3 13.200 69 J 33,200 65 B 700 335 JAYA Armada Berjaya Trans Tbk. 87 90 82 86 -1 949,200 82,891,200 78 29.861 85 J 4,800 83 B 10,000 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,725 J 100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,178,700 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 610 650 650 650 40 5,100 3,315,000 3 368.711 620 J 2,100 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 370 338 370 10 177,300 64,762,400 35 306.248 370 T/J 191,900 336 B 1,000 340 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. 204 250 192 232 28 48,800 9,655,800 26 165.714 230 J 15,000 228 B 500 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 343 JRPT Jaya Real Property Tbk. 416 420 414 418 2 1,020,500 425,993,600 165 401.923 418 T/J 4,000 416 B 426,900 344 JSKY Sky Energy Indonesia Tbk. 81 82 79 80 -1 4,717,200 378,815,100 352 40.000 81 J 762,600 80 T/B 1,154,200 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,400 0 6,599,700 28,990,468,000 2,039 259.464 4,410 J 4,600 4,400 T/B 346,000 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 775 775 0 311,300 241,625,000 52 1,722.222 775 T/J 67,400 770 B 20,200 348 KAEF Kimia Farma Tbk. 1,340 1,380 1,265 1,270 -70 28,230,100 36,776,878,000 6,762 1,270.000 1,275 J 59,700 1,270 T/B 712,200 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 10,100 505,000 6 8.464 51 J 100 50 T/B 1,600 350 KAYU Darmi Bersaudara Tbk. 53 56 52 52 -1 6,682,700 362,421,400 398 34.667 53 J 1,110,500 52 T/B 1,659,600 351 KBAG Karya Bersama Anugerah Tbk. 394 404 394 402 8 32,147,300 12,855,691,200 4,759 402.000 404 J 1,027,600 402 T/B 468,200 352 KBLI KMI Wire & Cable Tbk. 410 430 410 410 0 2,298,600 957,960,400 466 49.818 414 J 20,000 410 T/B 31,400 353 KBLM Kabelindo Murni Tbk. 230 230 224 226 -4 325,600 73,497,400 66 7.533 228 J 107,600 226 T/B 25,100 354 KBLV First Media Tbk. 350 360 350 350 0 1,700 604,800 6 93.100 360 J 2,600 350 T/B 1,600 355 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. 855 935 800 800 -55 126,400 102,768,000 133 200.000 845 J 152,200 800 T/B 1,300 357 KEEN Kencana Energi Lestari Tbk. 340 350 322 350 10 2,100,600 705,774,800 85 88.384 350 T/J 29,100 334 B 100 358 KEJU Mulia Boga Raya Tbk. 1,035 1,070 965 1,070 35 336,600 344,396,000 197 142.667 1,070 T/J 42,400 1,060 B 300 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 655,300 0 B 0 360 KICI Kedaung Indah Can Tbk 218 246 218 228 10 10,800 2,475,800 12 48.406 236 J 16,800 228 T/B 33,900 361 KIJA Kawasan Industri Jababeka Tbk. 146 148 144 146 0 969,100 141,920,100 206 5.065 147 J 250,000 146 T/B 10,700 362 KINO Kino Indonesia Tbk. 3,290 3,340 3,270 3,300 10 151,800 501,004,000 119 86.842 3,300 T/J 6,600 3,290 B 64,100 363 KIOS Kioson Komersial Indonesia Tbk. 188 194 178 194 6 13,200 2,390,800 10 64.667 193 J 4,200 191 B 200 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 100 110,000 1 544.554 1,100 T/J 1,900 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 198 210 188 199 1 47,100 9,048,200 34 698.246 200 J 30,800 189 B 5,000 366 KLBF Kalbe Farma Tbk. 1,505 1,525 1,505 1,510 5 26,236,800 39,749,766,000 4,308 14,727.397 1,515 J 37,000 1,510 T/B 955,000 367 KMTR Kirana Megatara Tbk. 274 278 262 264 -10 45,500 12,503,000 26 57.642 278 J 600 264 T/B 19,900 368 KOBX Kobexindo Tractors Tbk. 92 94 90 90 -2 291,500 26,543,200 187 22.500 92 J 3,100 90 T/B 255,300 369 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 492 492 488 488 -4 200 98,000 2 102.737 486 J 1,000 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 500 505 -5 29,200 14,730,000 32 127.848 510 J 17,600 498 B 100 372 KOTA DMS Propertindo Tbk. 645 650 635 645 0 8,188,900 5,264,682,500 507 322.500 645 T/J 247,100 635 B 336,800 373 KPAL Steadfast Marine Tbk. 68 70 64 69 1 286,700 19,819,300 56 60.000 70 J 267,000 69 T/B 147,500 374 KPAS Cottonindo Ariesta Tbk. 50 64 50 56 6 9,306,600 536,220,700 974 33.333 56 T/J 546,900 55 B 146,100 375 KPIG MNC Land Tbk. 110 111 109 110 0 369,900 40,623,600 70 236.697 110 T/J 1,069,200 109 B 311,700 376 KRAH Grand Kartech Tbk. 438 510 478 478 40 300 146,600 2 173.818 478 T/J 4,700 412 B 1,000 377 KRAS Krakatau Steel (Persero) Tbk. 362 370 354 360 -2 48,788,300 17,604,583,600 4,799 44.756 360 T/J 924,600 358 B 1,119,400 378 KREN Kresna Graha Investama Tbk. 128 131 123 124 -4 34,071,000 4,255,758,500 2,122 1,290.054 125 J 1,050,200 124 T/B 781,600 379 LAND Trimitra Propertindo Tbk. 208 230 206 216 8 99,400 21,769,200 73 55.385 216 T/J 5,300 206 B 7,000 380 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. 360 372 362 364 4 36,500 13,490,800 26 175.000 364 T/J 25,600 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 31,796,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,100 7,000 6,650 6,675 -425 3,500 23,420,000 21 110.331 6,675 T/J 900 6,650 B 1,100 385 LINK Link Net Tbk. 2,060 2,100 2,030 2,030 -30 1,862,400 3,846,594,000 1,030 126.875 2,040 J 4,600 2,030 T/B 57,700 386 LION Lion Metal Works Tbk. 356 0 0 356 0 0 0 0 222.961 352 J 300 332 B 8,700 387 LMAS Limas Indonesia Makmur Tbk 50 51 50 50 0 3,694,900 184,851,500 164 15.714 51 J 1,781,100 50 T/B 345,700 388 LMPI Langgeng Makmur Industri Tbk. 80 80 75 80 0 2,800 211,100 4 11.674 80 T/J 62,600 76 B 700 389 LMSH Lionmesh Prima Tbk. 310 320 290 296 -14 9,700 2,827,000 17 41.111 290 J 300 0 B 0 390 LPCK Lippo Cikarang Tbk 810 835 815 825 15 930,500 768,751,500 149 93.016 830 J 17,900 825 T/B 25,200 391 LPGI Lippo General Insurance Tbk. 3,780 3,780 3,780 3,780 0 18,700 70,686,000 3 169.888 3,780 T/J 21,300 3,700 B 100 392 LPIN Multi Prima Sejahtera Tbk 238 246 230 246 8 11,800 2,763,400 7 112.210 244 J 2,000 238 B 900 393 LPKR Lippo Karawaci Tbk. 150 152 147 149 -1 25,366,900 3,784,269,500 1,482 48.115 150 J 1,737,000 149 T/B 292,900 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,385 1,405 1,375 1,380 -5 7,491,100 10,374,445,000 2,187 31.271 1,385 J 226,100 1,380 T/B 425,800 396 LPPS Lippo Securities Tbk. 77 77 73 76 -1 1,900 143,100 10 5.162 78 J 100 76 T/B 800 397 LRNA Eka Sari Lorena Transport Tbk. 138 150 129 150 12 800 111,000 4 16.667 150 T/J 279,500 129 B 1,300 398 LSIP PP London Sumatra Indonesia Tbk. 890 970 905 940 50 131,173,500 123,397,855,500 11,739 242.581 945 J 732,600 940 T/B 2,780,500 399 LTLS Lautan Luas Tbk. 440 440 436 436 -4 17,200 7,541,600 14 154.124 438 J 5,700 436 T/B 2,100 400 LUCK Sentral Mitra Informatika Tbk. 312 314 304 306 -6 2,160,600 665,605,600 389 106.993 310 J 50,000 306 T/B 94,600 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 101,000 5,050,000 2 45.455 50 T/J 51,724,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 625 645 620 620 -5 10,290,600 6,499,377,500 1,390 352.273 625 J 520,000 620 T/B 549,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 48,900 2,445,000 8 6.835 50 T/J 374,461,700 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. 2,200 2,270 2,120 2,150 -50 1,548,500 3,384,052,000 721 102.381 2,160 J 3,200 2,150 T/B 33,200 407 MAPB MAP Boga Adiperkasa Tbk. 1,450 1,455 1,455 1,455 5 800 1,164,000 2 86.607 1,495 J 200 1,455 T/B 10,100 408 MAPI Mitra Adiperkasa Tbk. 700 710 660 665 -35 75,759,700 50,923,830,000 8,750 1,067.159 670 J 2,001,000 665 T/B 2,712,100 409 MARI Mahaka Radio Integra Tbk. 51 52 50 50 -1 52,532,100 2,629,956,500 1,375 66.667 50 T/J 20,266,700 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 795 800 765 780 -15 7,670,500 6,016,471,500 1,035 1,560.000 780 T/J 123,600 775 B 150,500 411 MASA Multistrada Arah Sarana Tbk. 580 550 545 550 -30 1,600 873,000 3 391.069 555 J 200 550 T/B 51,400 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 600 6,525 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,690 1,755 1,690 1,755 65 151,800 262,498,500 92 135.000 1,760 J 19,200 1,755 T/B 42,900 414 MBSS Mitrabahtera Segara Sejati Tbk. 384 402 388 396 12 2,552,900 1,011,924,200 469 24.750 396 T/J 38,500 394 B 200 415 MBTO Martina Berto Tbk. 79 80 74 74 -5 259,100 19,208,700 50 10.000 74 T/J 349,000 0 B 0 416 MCAS M Cash Integrasi Tbk. 2,030 2,090 1,970 2,000 -30 3,075,000 6,234,169,500 978 144.404 2,000 T/J 213,800 1,995 B 6,700 417 MCOR Bank China Construction Bank Indonesia Tbk. 149 150 140 143 -6 42,796,400 6,214,027,200 1,616 128.260 144 J 265,700 143 T/B 1,550,000 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 2,293,800 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,510 1,525 1,495 1,495 -15 29,866,300 45,219,371,500 2,898 389.839 1,500 J 416,200 1,495 T/B 331,700 420 MDKI Emdeki Utama Tbk. 149 159 149 151 2 198,600 30,642,100 65 35.337 153 J 8,500 151 T/B 5,000 421 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 84,269,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. 460 480 462 472 12 88,294,600 41,504,703,400 4,365 831.323 474 J 1,170,000 472 T/B 769,500 424 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 300 1,860,000 2 4,519.346 6,400 J 1,400 6,200 T/B 5,700 425 MERK Merck Tbk. 3,370 3,500 3,360 3,500 130 315,500 1,086,278,000 375 9,228.254 3,510 J 6,600 3,500 T/B 100 426 META Nusantara Infrastructure Tbk. 109 111 107 108 -1 233,500 25,125,900 31 32.720 109 J 1,700 108 T/B 18,600 427 MFIN Mandala Multifinance Tbk. 985 1,000 920 945 -40 61,100 57,083,000 36 969.231 945 T/J 81,900 920 B 25,000 428 MFMI Multifiling Mitra Indonesia Tbk. 520 530 515 515 -5 10,300 5,354,000 21 257.500 525 J 200 515 T/B 500 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 675 690 670 675 0 3,118,800 2,129,476,000 402 300.000 675 T/J 112,300 670 B 25,600 431 MICE Multi Indocitra Tbk. 302 306 302 306 4 600 183,200 3 62.449 306 T/J 900 304 B 1,500 432 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,900 1,350 B 200 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,340 2,280 2,320 40 15,624,600 36,207,480,000 2,582 136.592 2,330 J 55,600 2,320 T/B 152,500 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 1 238.095 50 T/J 2,682,900 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 4,102,900 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 8,100 405,000 2 125.000 50 T/J 15,915,600 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 9,975 0 12,300 122,710,000 22 63,535.032 10,000 J 5,100 9,950 B 11,700 440 MLIA Mulia Industrindo Tbk 570 600 575 600 30 6,627,500 3,894,921,500 412 100.209 605 J 43,900 600 T/B 42,400 441 MLPL Multipolar Tbk. 52 52 51 52 0 697,600 36,150,700 69 5.964 52 T/J 41,600 51 B 1,369,700 442 MLPT Multipolar Technology Tbk. 600 625 595 605 5 212,100 127,907,500 129 126.042 605 T/J 24,600 600 B 5,700 443 MMLP Mega Manunggal Property Tbk. 180 196 184 188 8 12,065,800 2,279,846,400 645 32.137 188 T/J 373,600 187 B 436,700 444 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 445 MOLI Madusari Murni Indah Tbk. 1,000 985 970 985 -15 20,000 19,600,000 4 169.828 985 T/J 8,000 980 B 2,000 446 MPMX Mitra Pinasthika Mustika Tbk. 490 500 490 490 0 2,701,600 1,333,496,800 426 32.667 492 J 96,700 490 T/B 255,900 447 MPOW Megapower Makmur Tbk. 55 56 55 56 1 78,600 4,376,500 14 28.000 57 J 500 56 T/B 1,400 448 MPPA Matahari Putra Prima Tbk. 110 114 109 113 3 1,026,200 114,579,600 155 47.509 113 T/J 21,500 112 B 86,300 449 MPRO Maha Properti Indonesia Tbk. 825 805 790 805 -20 900 714,000 4 731.818 800 J 100 775 B 100 450 MRAT Mustika Ratu Tbk. 130 137 130 133 3 5,400 714,500 9 20.462 133 T/J 600 130 B 34,600 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 4,750 4,680 4,700 -325 3,700 17,364,000 21 426.310 4,700 T/J 200 0 B 0 452 MSIN MNC Studios International Tbk. 252 270 250 258 6 5,366,300 1,392,778,000 885 51.600 258 T/J 548,600 254 B 22,500 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 51,000 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,450 1,480 1,455 1,460 10 950,800 1,396,618,500 270 2,628.357 1,460 T/J 40,600 1,455 B 19,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 92,609,400 0 B 0 456 MTLA Metropolitan Land Tbk. 398 398 398 398 0 1,000 398,000 1 167.332 398 T/J 9,000 380 B 500 457 MTPS Meta Epsi Tbk. 132 139 132 139 7 91,000 12,643,500 11 43.438 139 T/J 62,700 137 B 100 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 204 210 208 208 4 200 41,800 2 53.299 208 T/J 4,200 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 53 50 50 0 41,600 2,080,300 4 50.000 50 T/J 870,200 0 B 0 461 MYOH Samindo Resources Tbk. 1,090 1,090 1,045 1,090 0 71,200 77,349,000 36 129.828 1,090 T/J 12,100 1,055 B 500 462 MYOR Mayora Indah Tbk. 2,210 2,230 2,190 2,220 10 3,234,000 7,149,047,000 1,221 11,105.553 2,230 J 326,600 2,220 T/B 18,700 463 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. 52 51 51 51 -1 10,100 515,100 4 7.666 52 J 12,200 51 T/B 60,100 466 NASA Ayana Land International Tbk. 109 109 102 102 -7 45,700 4,725,800 35 99.029 102 T/J 3,800 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 296 296 286 292 -4 27,682,900 8,138,431,000 140 283.495 294 J 3,200 292 T/B 59,900 468 NELY Pelayaran Nelly Dwi Putri Tbk. 127 125 125 125 -2 4,400 550,000 14 74.405 127 J 100 125 T/B 600 469 NFCX NFC Indonesia Tbk. 1,710 1,750 1,710 1,750 40 53,900 93,750,500 27 94.595 1,770 J 10,000 1,750 T/B 10,700 470 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. 625 655 585 585 -40 13,221,200 8,005,309,500 1,682 180.000 585 T/J 5,782,200 0 B 0 472 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. 140 144 142 144 4 10,400,100 1,497,514,300 19 137.143 145 J 101,300 133 B 2,500 474 NISP Bank OCBC NISP Tbk. 735 735 725 735 0 20,600 15,049,000 9 890.650 735 T/J 1,700 730 B 63,800 475 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 1,500 1,095,000 4 194.667 745 J 1,500 680 B 1,200 476 NRCA Nusa Raya Cipta Tbk. 370 372 362 364 -6 1,822,900 666,091,600 314 42.824 366 J 55,300 364 T/B 265,200 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 97,368,500 0 B 0 478 NZIA Nusantara Almazia Tbk. 206 196 192 196 -10 7,700 1,478,800 10 89.091 196 T/J 53,100 192 B 12,700 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 368 J 200 0 B 0 480 OCAP Onix Capital Tbk. 196 193 193 193 -3 100 19,300 1 96.500 190 J 300 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 84 75 80 0 6,319,300 517,218,500 727 200.155 81 J 135,000 80 T/B 6,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 3,200 483 OPMS Optima Prima Metal Sinergi Tbk. 129 140 122 125 -4 23,210,900 3,090,981,500 1,853 92.593 126 J 265,000 125 T/B 208,800 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 10 98.922 50 T/J 2,230,300 0 B 0 485 PALM Provident Agro Tbk. 190 191 185 185 -5 23,600 4,504,400 8 50.564 191 J 182,700 185 T/B 15,000 486 PAMG Bima Sakti Pertiwi Tbk. 83 84 78 82 -1 550,800 45,480,700 76 82.000 82 T/J 117,500 81 B 46,600 487 PANI Pratama Abadi Nusa Industri Tbk. 60 64 60 63 3 13,000 814,700 15 58.333 63 T/J 8,700 60 B 9,000 488 PANR Panorama Sentrawisata Tbk. 90 91 89 90 0 1,434,100 128,490,700 161 53.999 90 T/J 563,300 89 B 272,400 489 PANS Panin Sekuritas Tbk. 870 885 865 875 5 422,900 369,419,500 168 636.364 875 T/J 6,100 870 B 25,400 490 PBID Panca Budi Idaman Tbk. 875 875 865 875 0 15,700 13,672,000 10 102.941 870 J 7,600 865 B 5,800 491 PBRX Pan Brothers Tbk. 248 252 246 252 4 221,200 54,860,200 42 446.018 252 T/J 316,900 250 B 2,000 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 2,000 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 200 210 186 210 10 600 118,100 5 140.000 208 J 100 189 B 300 494 PDES Destinasi Tirta Nusantara Tbk 488 500 460 470 -18 300 143,000 3 235.000 454 J 3,300 0 B 0 495 PEGE Panca Global Kapital Tbk. 117 117 109 116 -1 6,200 683,400 17 250.616 117 J 500 109 B 300 496 PEHA Phapros Tbk. 1,155 1,170 1,110 1,135 -20 91,600 105,031,500 62 94.741 1,135 T/J 10,100 1,130 B 2,700 497 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 498 PGJO Tourindo Guide Indonesia Tbk. 74 81 74 74 0 18,600 1,389,500 9 92.500 74 T/J 96,200 72 B 11,400 499 PGLI Pembangunan Graha Lestari Indah Tbk. 226 0 0 226 0 0 0 0 301.333 226 J 2,000 216 B 500 500 PGUN Pradiksi Gunatama Tbk. 420 450 392 394 -26 2,634,700 1,063,539,000 680 342.609 394 T/J 25,200 392 B 269,400 501 PICO Pelangi Indah Canindo Tbk 200 204 190 194 -6 171,500 33,675,200 55 29.846 196 J 9,100 194 T/B 900 502 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 540 0 331,200 179,773,000 78 105.366 540 T/J 152,400 535 B 54,900 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 114,200 5,717,200 66 12.500 50 T/J 663,700 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,450 2,390 2,390 -10 22,600 54,144,000 9 991.742 2,400 J 20,300 2,390 T/B 200 506 PMJS Putra Mandiri Jembar Tbk. 125 125 117 125 0 15,700 1,925,200 7 100.000 128 J 15,400 125 T/B 389,600 507 PNBN Bank Pan Indonesia Tbk 840 855 820 830 -10 12,524,300 10,372,413,500 1,151 1,381.951 835 J 113,000 830 T/B 564,000 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 133,200 6,660,000 9 50.000 50 T/J 9,618,900 0 B 0 509 PNIN Paninvest Tbk. 720 745 730 735 15 1,129,600 833,984,000 93 781.582 745 J 139,200 735 T/B 11,000 510 PNLF Panin Financial Tbk. 185 188 184 185 0 12,297,700 2,278,135,300 604 199.957 185 T/J 739,900 184 B 1,085,600 511 PNSE Pudjiadi & Sons Tbk. 840 1,050 850 850 10 7,700 7,261,500 54 424.711 960 J 200 850 T/B 1,000 512 POLA Pool Advista Finance Tbk. 53 56 52 53 0 38,100 2,014,500 24 39.259 53 T/J 19,400 52 B 4,100 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,200 1,165 1,185 40 4,100 4,790,000 10 72.477 1,185 T/J 500 1,175 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,750 5,000 4,460 4,710 -40 92,200 427,809,000 321 765.854 4,710 T/J 1,000 4,530 B 300 515 POLU Golden Flower Tbk. 930 930 930 930 0 100 93,000 1 322.917 930 T/J 100 920 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 10,200 510,000 4 0.429 50 T/J 548,400 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 500 466 466 466 -34 100 46,600 1 87.103 466 T/J 100 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 3 33.333 50 T/J 21,151,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 590 600 575 580 -10 18,753,600 10,999,649,000 1,126 38.667 585 J 1,400 580 T/B 1,301,200 521 PPRE PP Presisi Tbk. 195 200 196 200 5 12,058,200 2,393,602,400 2,203 46.512 200 T/J 1,028,000 199 B 250,300 522 PPRO PP Properti Tbk. 50 50 50 50 0 4,836,700 241,835,000 292 108.108 50 T/J 77,880,000 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 111 111 111 111 0 2,000 222,000 1 62.489 113 J 10,000 106 B 1,100 524 PRDA Prodia Widyahusada Tbk. 3,100 3,120 3,070 3,070 -30 101,900 315,127,000 94 47.231 3,070 T/J 197,000 3,060 B 4,800 525 PRIM Royal Prima Tbk. 286 320 284 298 12 6,400 1,856,600 17 59.600 298 T/J 300 288 B 10,600 526 PSAB J Resources Asia Pasifik Tbk. 180 185 180 182 2 6,914,000 1,262,430,700 534 590.468 182 T/J 119,300 181 B 72,200 527 PSDN Prasidha Aneka Niaga Tbk 113 114 106 110 -3 29,600 3,308,800 14 11.000 110 T/J 9,300 106 B 2,200 528 PSGO Palma Serasih Tbk. 106 108 100 100 -6 50,300 5,115,500 22 95.238 106 J 14,600 100 T/B 35,000 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,552,000 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 170 170 166 166 -4 509,100 84,712,000 18 122.963 168 J 500 166 T/B 68,200 531 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 532 PTIS Indo Straits Tbk. 179 170 168 168 -11 26,100 4,409,200 6 17.684 189 J 6,300 168 T/B 2,100 533 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 534 PTPW Pratama Widya Tbk. 1,400 1,520 1,385 1,490 90 3,905,700 5,739,759,500 889 229.231 1,495 J 10,000 1,490 T/B 600 535 PTRO Petrosea Tbk. 1,610 1,655 1,605 1,625 15 1,527,700 2,486,069,000 486 1,300.000 1,630 J 47,100 1,625 T/B 218,200 536 PTSN Sat Nusapersada Tbk 186 197 176 190 4 4,832,100 912,136,000 525 98.276 191 J 13,000 190 T/B 972,200 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,500 3,500 3,500 250 3,500 12,250,000 2 274.510 3,500 T/J 1,500 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 250 0 0 250 0 0 0 0 31.182 266 J 3,100 250 B 200 539 PURA Putra Rajawali Kencana Tbk. 121 124 119 122 1 49,151,500 5,962,920,600 20,138 116.190 122 T/J 3,617,500 121 B 4,356,800 540 PURE Trinitan Metals and Minerals Tbk. 113 115 110 112 -1 2,623,600 294,865,000 237 37.333 112 T/J 45,000 111 B 836,600 541 PWON Pakuwon Jati Tbk. 414 432 416 428 14 280,330,500 118,930,646,200 13,283 1,650.025 430 J 7,404,600 428 T/B 608,300 542 PYFA Pyridam Farma Tbk 650 675 650 660 10 560,200 366,746,000 68 646.805 650 J 4,000 645 B 1,600 543 PZZA Sarimelati Kencana Tbk. 680 690 675 675 -5 964,300 653,361,000 316 61.364 680 J 80,600 675 T/B 47,600 544 RAJA Rukun Raharja Tbk. 111 114 110 112 1 5,144,000 573,307,600 464 384.721 113 J 336,800 112 T/B 221,900 545 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 11,054,000 6,309,777,000 1,248 356.250 570 T/J 2,274,500 565 B 662,300 546 RANC Supra Boga Lestari Tbk. 404 424 402 410 6 435,300 178,668,200 70 82.000 410 T/J 59,700 404 B 103,900 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 33,700 1,685,000 2 15.994 50 T/J 4,387,200 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,980 B 800 549 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 96,701,000 4,868,696,300 1,061 50.000 51 J 18,243,900 50 T/B 22,474,300 550 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 272 J 10,000 0 B 0 551 RICY Ricky Putra Globalindo Tbk 94 96 93 96 2 1,000 93,900 5 15.247 95 J 4,500 92 B 100 552 RIGS Rig Tenders Indonesia Tbk. 210 236 218 228 18 10,600 2,463,200 18 93.423 226 J 500 216 B 11,000 553 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. 490 490 476 476 -14 608,500 291,036,200 387 292.025 476 T/J 3,900 474 B 2,300 555 RMBA Bentoel Internasional Investama Tbk. 226 234 224 234 8 16,300 3,652,200 7 1,830.986 234 T/J 22,900 224 B 11,000 556 RODA Pikko Land Development Tbk. 50 50 50 50 0 738,800 36,940,000 12 79.834 50 T/J 310,700 0 B 0 557 RONY Aesler Grup Internasional Tbk. 156 156 156 156 0 6,700 1,045,200 5 156.000 164 J 3,800 156 T/B 56,900 558 ROTI Nippon Indosari Corpindo Tbk. 1,250 1,250 1,200 1,230 -20 936,300 1,148,327,000 487 482.353 1,235 J 50,100 1,230 T/B 26,400 559 RUIS Radiant Utama Interinsco Tbk. 163 163 163 163 0 6,100 994,300 4 65.200 165 J 5,000 163 T/B 2,900 560 SAFE Steady Safe Tbk 192 198 186 192 0 293,400 56,569,500 43 19.330 192 T/J 700 186 B 101,500 561 SAME Sarana Meditama Metropolitan Tbk. 67 88 64 66 -1 80,453,300 5,867,885,100 4,011 82.500 67 J 11,200 66 T/B 590,700 562 SAMF Saraswanti Anugerah Makmur Tbk. 388 408 362 362 -26 91,900 33,738,400 77 301.667 382 J 200 362 T/B 40,000 563 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 30,600 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,589,700 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 100 103 99 101 1 13,888,200 1,406,112,900 1,878 96.190 101 T/J 105,100 100 B 233,500 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,400 9,325 9,375 0 8,400 78,470,000 5 6,048.387 9,375 T/J 3,000 9,325 B 300 567 SCMA Surya Citra Media Tbk. 1,240 1,260 1,230 1,235 -5 9,142,600 11,345,412,500 844 558.690 1,240 J 38,600 1,235 T/B 202,100 568 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 4,100 205,000 3 27.536 50 T/J 5,985,600 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 111 145 113 135 24 6,363,700 836,016,600 892 90.115 135 T/J 304,000 133 B 13,900 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 740 775 -5 1,200 926,500 4 866.842 775 T/J 1,100 770 B 2,000 572 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 955 J 100 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,875 2,000 0 785,100 1,501,392,000 81 85.470 2,010 J 100 2,000 T/B 11,400 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,500 J 1,100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 466,400 277,620,500 87 428.571 600 T/J 279,600 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,215 1,225 1,215 1,220 5 2,204,100 2,689,010,000 829 210.345 1,220 T/J 362,800 1,215 B 637,400 577 SILO Siloam International Hospitals Tbk. 4,990 5,075 4,990 5,075 85 15,300 76,879,000 46 57.639 5,075 T/J 1,000 5,025 B 3,100 578 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. 282 310 288 296 14 39,195,800 11,768,222,800 3,121 26.909 298 J 487,400 296 T/B 858,700 580 SINI Singaraja Putra Tbk. 560 610 525 550 -10 500 278,500 5 509.259 550 T/J 600 525 B 6,200 581 SIPD Sierad Produce Tbk. 1,015 1,000 1,000 1,000 -15 3,000 3,000,000 3 1.111 1,000 T/J 200 965 B 200 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 266 B 2,300 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 300 584 SKRN Superkrane Mitra Utama Tbk. 585 610 585 595 10 78,800 47,540,000 45 85.000 600 J 30,000 595 T/B 27,600 585 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. 5,175 5,250 5,075 5,175 0 308,000 1,599,647,500 56 4,500.000 5,225 J 200 5,175 T/B 300 587 SMAR Smart Tbk. 3,300 3,400 3,310 3,350 50 9,200 30,975,000 16 1,106.853 3,400 J 5,600 3,320 B 100 588 SMBR Semen Baturaja (Persero) Tbk. 410 432 382 382 -28 74,145,600 29,850,413,400 3,891 68.214 382 T/J 15,594,300 0 B 0 589 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,050 1,010 1,035 -10 59,500 61,497,000 57 1,250.000 1,040 J 300 1,035 T/B 45,600 590 SMDM Suryamas Dutamakmur Tbk. 98 99 93 95 -3 9,000 864,000 19 12.036 99 J 21,900 94 B 1,000 591 SMDR Samudera Indonesia Tbk. 226 232 226 230 4 1,310,600 300,028,200 106 923.028 232 J 27,200 228 B 10,000 592 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,750 9,450 9,450 -200 3,434,100 32,824,455,000 2,522 3,288.329 9,525 J 10,500 9,450 T/B 133,800 593 SMKL Satyamitra Kemas Lestari Tbk. 175 180 170 177 2 35,300 6,109,900 19 91.710 179 J 400 175 B 30,000 594 SMMA Sinarmas Multiartha Tbk. 17,350 17,800 16,975 17,800 450 73,300 1,301,430,000 42 1,326.903 18,000 J 1,200 17,800 T/B 1,400 595 SMMT Golden Eagle Energy Tbk. 78 84 79 82 4 339,500 28,132,500 59 191.840 83 J 4,000 82 T/B 720,300 596 SMRA Summarecon Agung Tbk. 590 625 590 600 10 124,017,700 75,091,024,000 5,827 985.869 605 J 1,171,100 600 T/B 1,910,400 597 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. 1,135 1,195 1,130 1,185 50 6,294,100 7,345,381,500 2,227 3,165.149 1,190 J 43,200 1,180 B 41,200 599 SOCI Soechi Lines Tbk. 127 130 126 127 0 4,732,700 606,460,800 378 23.091 127 T/J 21,400 126 B 1,239,200 600 SOFA Boston Furniture Industries Tbk. 84 85 76 81 -3 3,305,300 270,190,600 1,929 81.000 82 J 94,200 81 T/B 1,427,900 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,250 J 100 0 B 0 602 SOSS Shield On Service Tbk. 344 364 334 346 2 8,400 2,911,200 12 125.362 350 J 66,000 338 B 500 603 SOTS Satria Mega Kencana Tbk. 202 222 204 204 2 8,200 1,722,400 5 123.636 200 J 1,900 0 B 0 604 SPMA Suparma Tbk. 260 264 262 264 4 1,100 288,400 2 118.343 260 J 20,000 248 B 10,200 605 SPTO Surya Pertiwi Tbk. 494 494 490 492 -2 62,200 30,627,000 24 42.414 496 J 5,600 492 T/B 123,000 606 SQMI Wilton Makmur Indonesia Tbk. 185 190 183 188 3 1,359,800 255,428,500 155 106.832 188 T/J 136,500 187 B 2,000 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 128 128 1 37,200 4,774,500 25 136.605 129 J 5,500 127 B 5,800 608 SRIL Sri Rejeki Isman Tbk. 193 202 193 202 9 97,369,900 19,452,184,300 4,657 84.167 204 J 11,760,900 202 T/B 130,389,900 609 SRSN Indo Acidatama Tbk 60 60 58 60 0 3,266,900 192,470,700 175 10.928 60 T/J 1,600,000 59 B 11,200 610 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,730 2,730 0 17,100 46,738,000 24 49.636 2,740 J 34,800 2,730 T/B 20,000 611 SSIA Surya Semesta Internusa Tbk. 366 384 360 364 -2 50,369,000 18,709,983,000 2,751 149.333 364 T/J 8,754,200 362 B 669,100 612 SSMS Sawit Sumbermas Sarana Tbk. 800 840 800 825 25 2,634,700 2,177,067,500 440 123.134 830 J 33,300 825 T/B 3,400 613 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 2,600 0 B 0 614 STAR Buana Artha Anugerah Tbk. 129 132 129 129 0 20,200 2,606,100 7 126.471 129 T/J 10,000 123 B 800 615 STTP Siantar Top Tbk. 8,500 8,600 8,300 8,600 100 2,700 22,567,500 8 5,081.841 8,600 T/J 1,700 8,350 B 1,900 616 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 9,009,100 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 4,650 4,650 4,650 -200 100 465,000 1 142.814 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. 97 99 94 94 -3 1,337,400 129,699,000 410 58.750 96 J 9,700 94 T/B 27,200 621 TALF Tunas Alfin Tbk. 214 220 210 210 -4 24,200 5,244,600 17 53.165 230 J 2,900 214 B 1,000 622 TAMA Lancartama Sejati Tbk. 157 157 150 156 -1 61,500 9,228,800 12 89.143 156 T/J 104,000 150 B 6,200 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 58 59 0 2,306,300 134,006,800 164 539.059 59 T/J 623,000 58 B 24,500 624 TARA Sitara Propertindo Tbk. 173 162 161 161 -12 121,400 19,552,000 26 151.887 161 T/J 980,300 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 116,396,600 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,145 1,115 1,125 0 39,033,500 44,337,933,500 2,097 277.778 1,125 T/J 1,924,100 1,115 B 197,300 627 TBLA Tunas Baru Lampung Tbk. 650 685 650 665 15 11,137,900 7,423,584,000 1,545 151.429 670 J 165,200 665 T/B 809,300 628 TBMS Tembaga Mulia Semanan Tbk. 655 660 655 660 5 30,200 19,906,500 12 93.617 660 T/J 1,900 640 B 3,000 629 TCID Mandom Indonesia Tbk. 7,325 7,475 7,325 7,475 150 300 2,212,500 3 733.188 7,325 J 9,800 7,300 B 300 630 TCPI Transcoal Pacific Tbk. 3,240 3,400 3,020 3,400 160 13,650,900 42,853,277,000 7,544 2,463.768 3,410 J 312,100 3,400 T/B 649,800 631 TDPM Tridomain Performance Materials Tbk. 92 93 91 92 0 2,247,000 206,880,600 275 40.351 93 J 960,000 92 T/B 1,483,800 632 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 200 280,000 2 127.854 1,500 J 200,000 1,400 T/B 800 633 TECH Indosterling Technomedia Tbk. 137 137 128 134 -3 901,700 120,626,400 222 83.750 134 T/J 52,600 133 B 255,500 634 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. 172 170 160 167 -5 68,700 11,291,800 37 92.778 168 J 4,500 167 T/B 21,000 636 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 420 J 100 338 B 6,600 637 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,100 B 500 638 TGRA Terregra Asia Energy Tbk. 68 70 66 69 1 2,706,200 184,158,300 227 34.500 69 T/J 189,900 68 B 6,200 639 TIFA Tifa Finance Tbk. 280 290 276 288 8 381,300 108,878,800 69 144.000 290 J 29,400 288 T/B 25,900 640 TINS Timah Tbk. 645 655 640 645 0 19,908,900 12,858,652,000 1,410 329.591 650 J 2,023,700 645 T/B 124,900 641 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 254 J 100 252 B 300 642 TIRT Tirta Mahakam Resources Tbk 54 54 51 54 0 1,400 72,600 2 24.686 54 T/J 101,200 51 B 49,000 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 7,100 6,725 7,000 300 19,979,000 138,855,217,500 7,520 432.798 7,025 J 439,200 7,000 T/B 1,536,400 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,130 3,080 3,090 10 102,304,100 317,134,215,000 10,843 1,623.880 3,100 J 3,150,500 3,090 T/B 499,300 645 TMAS Temas Tbk. 107 110 100 104 -3 1,442,400 148,437,400 178 239.201 105 J 105,000 104 T/B 22,900 646 TMPO Tempo Intimedia Tbk. 136 135 131 135 -1 200 26,600 2 46.898 147 J 12,300 136 B 100 647 TNCA Trimuda Nuansa Citra Tbk. 149 158 145 156 7 302,400 46,415,500 31 104.000 160 J 100 156 T/B 15,900 648 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 40,800 14,197,800 18 73.436 348 T/J 14,100 344 B 300 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,600 280,000 6 80.475 50 T/J 180,399,600 0 B 0 650 TOTL Total Bangun Persada Tbk. 370 376 360 364 -6 14,207,600 5,207,356,000 1,987 130.829 364 T/J 149,800 362 B 369,000 651 TOTO Surya Toto Indonesia Tbk. 222 226 222 226 4 8,100 1,810,000 13 733.124 228 J 11,400 226 T/B 1,200 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,045 1,055 -10 141,687,300 150,645,752,500 15,709 5,025.485 1,055 T/J 1,158,500 1,050 B 1,056,700 653 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,100 6,900 7,025 150 5,050,000 35,535,942,500 2,051 1,624.597 7,025 T/J 23,400 7,000 B 354,900 654 TPMA Trans Power Marine Tbk. 330 354 336 338 8 17,900 6,169,800 27 146.957 350 J 300 330 B 100 655 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. 123 127 121 122 -1 12,700 1,551,700 21 122.940 123 J 19,800 122 T/B 800 658 TRIN Perintis Triniti Properti Tbk. 268 272 266 268 0 14,406,300 3,873,215,400 577 134.000 268 T/J 64,600 266 B 201,500 659 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. 222 210 208 210 -12 7,200 1,511,800 11 70.000 210 T/J 900 208 B 209,600 661 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 10,600 662 TRUK Guna Timur Raya Tbk. 122 123 121 122 0 531,000 64,856,700 65 53.043 122 T/J 51,400 121 B 217,400 663 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 500 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,420 1,380 1,400 0 118,200 164,521,000 133 249.750 1,400 T/J 52,100 1,380 B 2,500 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,650 2,650 0 300 795,000 3 68.831 2,650 T/J 22,700 2,640 B 2,000 666 TURI Tunas Ridean Tbk. 1,390 1,390 1,360 1,385 -5 378,100 524,318,500 18 3,077.778 1,375 J 64,600 1,360 B 14,900 667 UANG Pakuan Tbk. 685 855 640 640 -45 3,636,400 2,623,156,000 1,318 512.000 640 T/J 1,503,700 0 B 0 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,510 1,470 1,505 0 532,900 792,583,000 365 100.333 1,510 J 7,000 1,505 T/B 2,800 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,595 1,595 -10 27,697,600 44,318,841,500 640 3,092.524 1,595 T/J 40,000 1,590 B 35,700 670 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,750 50 400 1,497,000 4 138.885 3,780 J 800 3,510 B 1,000 671 UNIT Nusantara Inti Corpora Tbk 155 147 146 147 -8 900 132,200 3 3.649 149 J 400 147 T/B 1,500 672 UNSP Bakrie Sumatera Plantations Tbk. 60 61 59 60 0 133,600 8,027,100 24 2.849 60 T/J 9,700 59 B 600 673 UNTR United Tractors Tbk. 18,325 18,650 18,250 18,250 -75 4,518,100 83,177,100,000 3,106 21,726.190 18,300 J 52,000 18,250 T/B 225,800 674 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,050 8,050 -25 10,766,900 87,135,295,000 4,453 206,093.190 8,075 J 12,900 8,050 T/B 580,100 675 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,535 1,545 0 159,200 245,919,500 22 128.750 1,545 T/J 42,500 1,535 B 100 676 VICO Victoria Investama Tbk. 73 83 75 78 5 11,300 888,700 19 62.400 78 T/J 78,000 76 B 200 677 VINS Victoria Insurance Tbk. 114 107 107 107 -7 237,600 25,423,200 79 101.905 107 T/J 1,261,100 0 B 0 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 75,000 3,750,000 3 16.667 50 T/J 36,041,300 0 B 0 679 VOKS Voksel Electric Tbk. 204 202 199 200 -4 58,400 11,732,400 19 88.471 202 J 14,100 199 B 8,600 680 VRNA Verena Multi Finance Tbk. 105 110 99 99 -6 25,600 2,536,200 6 99.884 111 J 100 99 T/B 24,700 681 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 2,700 62 B 5,000 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 210 204 206 2 34,909,100 7,210,291,200 1,436 71.034 206 T/J 195,300 204 B 1,994,100 683 WEHA WEHA Transportasi Indonesia Tbk. 81 82 81 81 0 76,600 6,232,200 29 35.360 81 T/J 1,900 80 B 7,700 684 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,500 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 193 200 191 192 -1 3,435,300 666,042,000 383 29.538 192 T/J 126,800 191 B 103,000 686 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,300 1,260 1,260 5 36,662,200 46,857,208,500 3,888 323.863 1,265 J 200,100 1,260 T/B 967,700 687 WINS Wintermar Offshore Marine Tbk. 91 92 91 92 1 45,100 4,124,100 5 24.880 92 T/J 1,500,100 90 B 700 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 200 -4 96,000 19,352,800 47 30.321 204 J 49,400 200 T/B 13,900 689 WOOD Integra Indocabinet Tbk. 420 448 414 416 -4 70,040,400 30,002,555,000 5,340 160.000 416 T/J 9,645,800 414 B 677,900 690 WOWS Ginting Jaya Energi Tbk. 67 77 63 63 -4 44,146,100 3,055,166,200 2,818 14.000 63 T/J 416,800 0 B 0 691 WSBP Waskita Beton Precast Tbk. 202 212 202 204 2 239,250,500 49,446,305,200 4,542 41.633 206 J 6,946,100 204 T/B 15,376,000 692 WSKT Waskita Karya (Persero) Tbk. 715 735 715 720 5 65,240,100 47,211,491,000 3,545 194.332 720 T/J 1,707,700 715 B 2,368,100 693 WTON Wijaya Karya Beton Tbk. 298 306 294 300 2 20,334,900 6,127,367,800 1,415 50.847 302 J 298,600 300 T/B 526,300 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 4,500 225,000 5 13.298 50 T/J 746,100 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 474 474 470 470 -4 300 141,800 3 86.239 470 T/J 10,700 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 185 188 185 188 3 2,900 539,500 6 89.191 174 J 100 173 B 2,400 697 ZBRA Zebra Nusantara Tbk 51 52 50 52 1 14,300 729,600 14 30.119 51 J 800 50 B 5,000 698 ZINC Kapuas Prima Coal Tbk. 142 146 139 140 -2 99,030,300 14,006,203,400 1,461 499.091 140 T/J 1,114,800 139 B 1,106,300 699 ZONE Mega Perintis Tbk. 416 418 416 418 2 104,800 43,722,400 31 140.268 418 T/J 3,200 414 B 300 Total 8,258,059,200 6,281,125,579,400 619,412 6,190,664,000 422,192,600 Jakarta, 15 July 2020 Trading Division