List of Securities Quotation: Date: Thursday, 16 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. 8,850 9,125 8,900 8,975 125 3,569,300 32,183,892,500 2,484 729.106 8,975 T/J 7,800 8,950 B 37,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 118,800 5,940,000 25 87.719 50 T/J 1,477,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,600 6,600 6,600 200 2,000 13,200,000 2 1,506.784 7,000 J 2,500 0 B 0 4 ABMM ABM Investama Tbk. 1,310 1,305 1,220 1,220 -90 16,100 19,882,000 25 32.533 1,220 T/J 17,900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 6 ACST Acset Indonusa Tbk. 264 270 264 266 2 113,000 30,098,400 36 11.170 266 T/J 15,900 264 B 163,300 7 ADES Akasha Wira International Tbk. 860 880 860 860 0 24,400 21,058,500 27 44.675 860 T/J 21,600 855 B 4,800 8 ADHI Adhi Karya (Persero) Tbk. 640 655 640 645 5 15,812,300 10,236,234,500 1,853 506.546 645 T/J 469,600 640 B 1,551,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,700 7,525 7,650 125 136,200 1,041,717,500 272 329.032 7,675 J 15,300 7,650 T/B 37,100 10 ADMG Polychem Indonesia Tbk 105 105 103 104 -1 369,300 38,314,300 45 9.283 104 T/J 10,000 103 B 139,800 11 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 12 AGAR Asia Sejahtera Mina Tbk. 498 515 490 505 7 5,500 2,700,500 6 459.091 500 J 15,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 575 585 560 575 0 418,500 239,319,000 78 52.273 575 T/J 946,700 570 B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 224 234 216 222 -2 57,949,200 13,045,550,200 3,164 362.698 222 T/J 2,335,600 220 B 1,464,100 15 AGRS Bank IBK Indonesia Tbk. 104 105 104 104 0 55,600 5,827,200 13 94.545 105 J 60,400 104 T/B 30,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 5,800 290,000 5 188.516 51 J 308,100 50 T/B 5,000 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,069,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 370 370 346 346 -24 12,500 4,377,600 5 45.641 350 J 7,800 0 B 0 21 AKRA AKR Corporindo Tbk. 2,480 2,500 2,460 2,480 0 11,472,700 28,518,974,000 1,195 1,976.552 2,490 J 86,700 2,480 T/B 600 22 AKSI Maming Enam Sembilan Mineral Tbk. 286 286 268 268 -18 14,200 3,969,000 26 134.000 280 J 45,300 268 T/B 17,600 23 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 428 J 100 380 B 26,300 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 420 J 12,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 218 218 208 218 0 1,900 403,200 6 33.538 216 J 200 208 B 5,500 26 ALTO Tri Banyan Tirta Tbk. 348 348 348 348 0 1,000 348,000 1 173.864 348 T/J 39,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 272 276 270 276 4 21,600 5,856,000 5 262.857 276 T/J 20,700 270 B 90,000 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 269,400 52,533,000 10 177.273 196 J 138,900 195 T/B 106,200 29 AMAR Bank Amar Indonesia Tbk. 390 404 368 376 -14 139,700 53,724,600 82 216.092 380 J 26,200 376 T/B 24,400 30 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,730 2,730 -170 98,600 269,964,000 27 111.429 2,730 T/J 448,000 2,720 B 6,200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 254 284 240 270 16 17,500 4,562,000 23 210.938 270 T/J 1,800 248 B 2,500 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,150 2,060 2,150 -10 500 1,048,000 2 113.158 2,150 T/J 107,400 2,070 B 200 33 AMRT Sumber Alfaria Trijaya Tbk. 760 760 740 750 -10 1,113,300 835,554,000 347 1,913.802 755 J 1,300 750 T/B 57,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,973,000 98,650,000 54 125.000 50 T/J 16,071,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 570 570 540 565 -5 13,900 7,917,500 9 47.083 570 J 100 545 B 100 36 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 37 APEX Apexindo Pratama Duta Tbk. 180 184 182 184 4 92,900 16,913,600 25 11.780 184 T/J 3,200 182 B 39,500 38 APIC Pacific Strategic Financial Tbk. 845 870 835 865 20 11,095,700 9,495,534,500 2,311 920.056 865 T/J 54,800 860 B 122,500 39 APII Arita Prima Indonesia Tbk. 246 302 230 272 26 127,400 34,434,600 52 123.636 272 T/J 628,700 266 B 100 40 APLI Asiaplast Industries Tbk. 124 122 116 122 -2 21,300 2,473,000 10 101.667 120 J 16,300 0 B 0 41 APLN Agung Podomoro Land Tbk. 123 124 117 119 -4 60,178,500 7,202,866,200 2,668 32.603 119 T/J 595,200 118 B 2,660,700 42 ARGO Argo Pantes Tbk 1,195 1,195 1,195 1,195 0 100 119,500 1 30.025 1,195 T/J 400 0 B 0 43 ARII Atlas Resources Tbk. 520 525 520 520 0 10,100 5,252,500 2 34.667 525 J 19,900 498 B 1,000 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. 400 424 400 420 20 3,727,300 1,550,281,600 287 2,854.618 422 J 308,100 420 T/B 90,000 47 ARTA Arthavest Tbk 368 368 344 344 -24 600 213,200 4 199.548 344 T/J 3,100 0 B 0 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. 2,860 2,910 2,820 2,840 -20 35,800 102,217,000 79 14,313.073 2,840 T/J 7,500 2,830 B 12,400 50 ASBI Asuransi Bintang Tbk. 270 0 0 270 0 0 0 0 204.965 310 J 100 272 B 2,200 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 930 930 0 300 279,000 2 274.701 930 T/J 7,000 925 B 1,100 52 ASGR Astra Graphia Tbk. 660 670 660 665 5 303,700 202,025,500 89 137.875 665 T/J 192,100 660 B 335,300 53 ASII Astra International Tbk. 5,150 5,350 5,150 5,250 100 72,113,500 381,489,607,500 9,655 3,754.371 5,275 J 179,600 5,250 T/B 139,200 54 ASJT Asuransi Jasa Tania Tbk. 125 135 124 124 -1 117,200 14,629,000 14 82.667 125 J 77,100 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,150 1,150 -20 32,100 37,403,000 33 2,129.630 1,150 T/J 3,700 1,145 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 304 308 288 288 -16 6,296,700 1,890,504,200 654 274.286 290 J 59,000 288 T/B 352,200 57 ASRI Alam Sutera Realty Tbk. 138 141 132 134 -4 132,395,700 17,906,533,800 3,439 127.619 134 T/J 561,000 133 B 2,056,500 58 ASRM Asuransi Ramayana Tbk. 2,000 2,030 2,000 2,020 20 2,900 5,832,000 6 788.160 2,020 T/J 1,500 1,960 B 1,000 59 ASSA Adi Sarana Armada Tbk. 470 500 462 500 30 15,187,000 7,371,430,000 1,046 128.205 500 T/J 1,144,300 498 B 218,500 60 ATIC Anabatic Technologies Tbk. 690 660 660 660 -30 1,000 660,000 4 94.286 710 J 2,900 660 T/B 1,100 61 AUTO Astra Otoparts Tbk. 925 940 925 935 10 1,849,600 1,727,579,000 432 845.618 940 J 564,100 935 T/B 10,300 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 8,600 430,000 12 50.000 50 T/J 16,578,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,700 385,000 7 57.388 50 T/J 32,157,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 372 368 352 368 -4 39,600 14,544,400 22 271.316 368 T/J 14,300 366 B 1,000 65 BAJA Saranacentral Bajatama Tbk. 59 60 58 59 0 225,000 13,367,600 42 23.600 60 J 163,500 59 T/B 49,000 66 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 885 J 13,300 830 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 736,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,300 165,000 6 33.333 50 T/J 63,635,300 0 B 0 69 BATA Sepatu Bata Tbk. 550 550 550 550 0 400 220,000 4 7,133.593 550 T/J 800 545 B 1,100 70 BAYU Bayu Buana Tbk 1,095 1,055 1,020 1,055 -40 900 925,000 3 130.133 1,020 J 13,100 0 B 0 71 BBCA Bank Central Asia Tbk. 30,750 31,000 30,700 30,900 150 13,304,100 411,292,192,500 5,053 17,657.143 30,900 T/J 139,200 30,875 B 5,900 72 BBHI Bank Harda Internasional Tbk. 130 135 121 125 -5 180,100 22,661,900 54 100.000 125 T/J 30,700 122 B 487,000 73 BBKP Bank Bukopin Tbk. 182 183 181 181 -1 12,236,300 2,219,334,200 706 54.275 182 J 1,237,800 181 T/B 4,010,200 74 BBLD Buana Finance Tbk. 388 388 382 386 -2 2,700 1,035,400 10 153.403 386 T/J 1,900 372 B 600 75 BBMD Bank Mestika Dharma Tbk. 1,440 1,400 1,360 1,360 -80 2,800 3,847,000 11 98.551 1,370 J 500 1,360 T/B 2,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,740 4,680 4,700 -10 43,047,100 202,473,217,000 8,587 22.605 4,710 J 331,500 4,700 T/B 1,447,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,160 3,130 3,140 10 117,097,200 367,767,656,000 11,912 3,588.571 3,150 J 3,535,100 3,140 T/B 46,400 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. 146 147 140 140 -6 9,922,000 1,447,422,200 1,247 116.667 144 J 70,100 140 T/B 90,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 81 BBYB Bank Yudha Bhakti Tbk. 302 304 292 300 -2 108,200 32,731,400 23 305.437 300 T/J 3,200 294 B 900 82 BCAP MNC Kapital Indonesia Tbk. 152 157 152 157 5 18,105,600 2,840,762,400 4,173 445.238 157 T/J 62,900 156 B 27,400 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 4,200 210,000 5 45.455 50 T/J 1,995,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,830 2,790 2,800 -30 1,262,900 3,535,847,000 671 1.581 2,800 T/J 106,100 2,790 B 90,100 86 BEEF Estika Tata Tiara Tbk. 228 230 214 218 -10 6,076,500 1,338,865,800 745 64.118 220 J 54,600 218 T/B 1,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 18,700 935,000 13 217.306 50 T/J 669,800,100 0 B 0 88 BELL Trisula Textile Industries Tbk. 705 715 700 715 10 688,600 486,145,000 229 476.667 715 T/J 8,000 710 B 4,700 89 BESS Batulicin Nusantara Maritim Tbk. 248 258 232 232 -16 248,100 57,800,200 64 220.952 232 T/J 79,700 0 B 0 90 BEST Bekasi Fajar Industrial Estate Tbk. 133 136 124 124 -9 196,386,000 24,883,549,000 5,223 72.941 124 T/J 1,096,200 0 B 0 91 BFIN BFI Finance Indonesia Tbk. 272 276 272 276 4 3,409,900 934,135,000 286 1,414.369 276 T/J 508,000 274 B 10,700 92 BGTG Bank Ganesha Tbk. 53 54 52 52 -1 579,100 30,480,200 67 50.485 53 J 178,800 52 T/B 815,100 93 BHAT Bhakti Multi Artha Tbk. 442 450 434 434 -8 133,924,400 59,361,190,800 2,459 421.359 436 J 11,100 434 T/B 282,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 135,200 6,760,000 14 146.220 50 T/J 38,020,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 188 198 176 176 -12 3,900 697,700 15 17.600 176 T/J 400 175 B 2,500 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 373,500 0 B 0 97 BINA Bank Ina Perdana Tbk. 900 895 880 880 -20 6,500 5,768,500 15 497.186 890 J 30,700 880 T/B 26,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 69,902,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 57 55 57 -2 313,100 17,263,000 33 23.770 57 T/J 60,100 55 B 800 100 BIRD Blue Bird Tbk. 1,000 1,005 985 990 -10 1,263,200 1,252,616,000 374 15.231 995 J 5,300 990 T/B 22,700 101 BISI BISI International Tbk. 810 815 800 815 5 110,000 88,830,000 47 407.500 815 T/J 19,600 810 B 16,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 935 905 925 15 13,940,300 12,917,744,500 2,049 154.167 925 T/J 874,100 920 B 425,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 550 540 545 5 10,210,300 5,546,432,000 1,217 126.744 545 T/J 134,800 540 B 1,226,400 104 BKDP Bukit Darmo Property Tbk 52 56 50 50 -2 65,000 3,250,900 18 41.667 50 T/J 8,100 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 163,700 8,185,000 15 3.455 50 T/J 205,369,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 74 72 72 0 200 14,600 2 165.213 73 J 9,900 72 T/B 160,200 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 216,130,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 3,600 2,900 3,600 500 900 2,960,000 2 240.000 3,000 J 100 2,930 B 100 109 BLUE Berkah Prima Perkasa Tbk. 500 505 498 505 5 105,800 53,064,600 90 388.462 505 T/J 8,100 500 B 1,700 110 BMAS Bank Maspion Indonesia Tbk. 292 310 280 288 -4 22,100 6,722,000 27 90.000 302 J 300 288 T/B 21,500 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,350 5,250 5,275 0 21,929,700 115,824,555,000 3,751 1,589.492 5,300 J 742,400 5,275 T/B 2,601,900 112 BMSR Bintang Mitra Semestaraya Tbk 57 55 55 55 -2 60,500 3,327,500 8 11.000 55 T/J 33,800 0 B 0 113 BMTR Global Mediacom Tbk. 204 212 202 206 2 54,686,200 11,299,713,400 1,814 167.671 206 T/J 2,263,600 204 B 9,200,900 114 BNBA Bank Bumi Arta Tbk. 292 300 290 292 0 163,600 47,661,000 28 182.500 300 J 2,700 292 T/B 5,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 7 0.172 50 T/J 81,584,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 790 800 780 785 -5 7,805,700 6,158,881,000 1,089 5.796 790 J 53,600 785 T/B 135,300 117 BNII Bank Maybank Indonesia Tbk. 162 164 162 163 1 152,600 24,838,500 34 1.942 163 T/J 1,200 162 B 279,400 118 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,161,200 5,327,312,000 183 13.936 1,285 J 880,400 1,280 T/B 2,500 119 BOGA Bintang Oto Global Tbk. 1,345 1,370 1,345 1,365 20 67,050,000 90,689,070,500 2,810 1,325.243 1,365 T/J 51,200 1,360 B 94,200 120 BOLA Bali Bintang Sejahtera Tbk. 165 175 159 162 -3 8,000 1,300,400 16 92.571 162 T/J 4,900 159 B 8,700 121 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 870 J 400 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 81 79 81 1 1,946,800 156,023,600 157 20.250 81 T/J 360,500 80 B 256,800 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 192,000 1,185 B 311,000 124 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. 72 78 72 77 5 23,700 1,742,800 14 77.000 77 T/J 41,600 72 B 18,400 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 490 500 488 492 2 178,317,900 88,210,154,000 10,861 96.471 494 J 3,101,200 492 T/B 141,200 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 39,300 1,965,000 15 7.874 50 T/J 60,951,300 0 B 0 129 BRNA Berlina Tbk. 1,075 1,050 1,000 1,000 -75 4,700 4,710,000 3 750.300 1,050 J 4,800 1,000 T/B 114,500 130 BRPT Barito Pacific Tbk. 1,250 1,275 1,225 1,250 0 50,708,800 63,815,252,000 4,086 488.797 1,255 J 185,100 1,250 T/B 279,200 131 BSDE Bumi Serpong Damai Tbk. 750 760 745 750 0 42,310,900 31,766,771,500 2,176 146.913 750 T/J 5,274,900 745 B 5,548,100 132 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 1,100 562,000 6 351.251 515 T/J 21,900 510 B 15,000 133 BSSR Baramulti Suksessarana Tbk. 1,330 1,340 1,325 1,335 5 7,000 9,345,500 15 68.462 1,335 T/J 1,600 1,315 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 0 100 5,000 1 383.083 50 T/J 6,566,400 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. 188 190 185 188 0 313,200 58,605,900 48 627.860 191 J 13,700 187 B 10,000 138 BTPN Bank BTPN Tbk. 2,170 2,200 2,160 2,180 10 89,100 193,803,000 69 422.021 2,180 T/J 200 2,170 B 32,700 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,260 3,190 3,190 -30 6,901,600 22,101,476,000 2,994 327.179 3,200 J 17,000 3,190 T/B 367,000 140 BUDI Budi Starch & Sweetener Tbk. 86 90 86 88 2 2,146,600 189,162,200 131 47.694 88 T/J 26,900 87 B 349,700 141 BUKK Bukaka Teknik Utama Tbk. 705 725 710 710 5 18,500 13,300,500 14 120.339 725 J 3,400 710 T/B 5,400 142 BULL Buana Lintas Lautan Tbk. 324 340 316 320 -4 172,267,600 56,246,129,000 6,503 31.293 322 J 90,500 320 T/B 85,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 387,500 19,375,000 96 2.902 50 T/J 1,767,462,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 57 57 54 54 -3 50,200 2,739,800 13 41.538 57 J 11,300 55 B 19,400 145 BVIC Bank Victoria International Tbk. 70 70 66 68 -2 593,100 40,255,400 77 64.301 69 J 2,500 68 T/B 700 146 BWPT Eagle High Plantations Tbk. 101 107 98 100 -1 146,890,400 14,999,697,200 5,211 21.871 100 T/J 700 99 B 1,189,800 147 BYAN Bayan Resources Tbk. 11,825 12,300 11,775 11,800 -25 8,700 103,207,500 26 203.448 11,800 T/J 1,500 11,775 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 173,000 8,650,000 20 29.762 50 T/J 633,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 226,500 46,378,600 67 62.424 206 T/J 20,400 204 B 268,600 150 CANI Capitol Nusantara Indonesia Tbk. 133 150 126 126 -7 23,400 3,058,600 16 63.000 130 J 100 126 T/B 700 151 CARE Metro Healthcare Indonesia Tbk. 324 336 320 332 8 8,191,900 2,680,605,400 1,058 322.330 334 J 420,800 332 T/B 52,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 6,258,600 312,930,000 13 28.571 50 T/J 65,869,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 374 374 368 374 0 735,200 274,877,600 23 683.267 374 T/J 1,500 370 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. 520 535 510 535 15 6,850,900 3,572,535,500 961 152.857 535 T/J 427,200 530 B 261,600 155 CASS Cardig Aero Services Tbk. 190 193 185 189 -1 2,979,900 558,761,200 296 47.250 190 J 20,500 189 T/B 2,400 156 CBMF Cahaya Bintang Medan Tbk. 186 196 186 195 9 5,282,900 1,009,038,100 410 121.875 196 J 49,900 173 B 10,500 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 244 248 2 293,600 72,196,600 71 99.200 250 J 444,800 246 B 85,900 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 1,995 1,990 1,990 10 34,800 69,336,500 40 411.157 1,995 J 4,300 1,990 T/B 3,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. 93 97 90 95 2 5,534,100 525,398,400 180 608.000 95 T/J 29,700 94 B 80,000 160 CFIN Clipan Finance Indonesia Tbk. 197 197 193 194 -3 2,996,100 579,538,600 79 15.181 194 T/J 354,500 193 B 572,200 161 CINT Chitose Internasional Tbk. 248 248 244 246 -2 21,300 5,234,400 16 74.545 248 J 36,700 246 T/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 1,700 B 1,000 163 CITY Natura City Developments Tbk. 51 51 51 51 0 500 25,500 1 42.500 51 T/J 147,400 50 B 200 164 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. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 6,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 464 466 462 464 0 7,249,200 3,364,197,800 562 2,017.391 466 J 147,700 464 T/B 6,100 167 CLPI Colorpak Indonesia Tbk. 715 720 720 720 5 1,600 1,152,000 8 360.000 725 J 5,900 715 B 8,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,300 1,305 5 55,000 71,549,500 17 124.873 1,315 J 100 1,300 B 34,200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 106,594,300 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. 262 0 0 262 0 0 0 0 476.364 256 J 400 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 810 830 775 830 20 143,200 112,056,500 38 419.192 830 T/J 1,600 775 B 50,600 174 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 6,175 6,225 6,125 6,175 0 7,583,800 46,784,087,500 2,442 28,123.150 6,175 T/J 886,300 6,150 B 518,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,000 100,000 2 40.000 50 T/J 16,681,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 156,279,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 354 J 500 332 B 600 179 CSIS Cahayasakti Investindo Sukses Tbk. 67 68 63 63 -4 2,563,800 161,616,200 122 21.000 63 T/J 2,422,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. 216 216 202 216 0 78,300 16,555,600 29 110.204 216 T/J 12,400 204 B 2,000 181 CSRA Cisadane Sawit Raya Tbk. 232 244 234 242 10 1,625,400 389,624,400 298 193.600 242 T/J 13,700 240 B 8,000 182 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. 665 680 655 655 -10 35,257,900 23,404,209,000 2,721 146.651 660 J 2,120,600 655 T/B 4,358,600 184 CTTH Citatah Tbk. 50 50 50 50 0 6,200 310,000 2 2.105 50 T/J 1,052,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 106 106 99 99 -7 78,208,300 7,953,180,700 2,361 97.059 99 T/J 833,800 0 B 0 186 DART Duta Anggada Realty Tbk. 258 258 240 240 -18 7,200 1,734,000 8 44.367 250 J 1,000 240 T/B 4,100 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 700 J 20,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 92 91 86 91 -1 2,139,300 192,733,700 178 60.667 91 T/J 561,400 90 B 17,000 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 12,500 22,405,000 15 3,602.826 1,800 J 6,100 1,795 T/B 2,700 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 235,577,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 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 16,137,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 1,710 1,710 1,710 5 500 855,000 1 855.000 0 J 0 1,710 T/B 200 194 DILD Intiland Development Tbk. 181 182 179 180 -1 2,409,700 433,895,500 238 31.366 180 T/J 20,000 179 B 393,800 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,750 1,780 0 108,000 191,815,000 62 60.339 1,785 J 300 1,780 T/B 62,200 196 DKFT Central Omega Resources Tbk. 113 115 112 114 1 3,057,300 346,364,800 209 292.833 114 T/J 131,100 113 B 357,100 197 DLTA Delta Djakarta Tbk. 4,830 4,870 4,840 4,840 10 9,700 47,128,000 34 28,931.795 4,840 T/J 10,800 4,830 B 2,300 198 DMAS Puradelta Lestari Tbk. 195 197 192 194 -1 159,937,400 30,985,067,500 4,441 92.381 195 J 4,156,300 194 T/B 1,048,300 199 DMMX Digital Mediatama Maxima Tbk. 193 193 187 190 -3 3,862,700 734,363,000 508 82.609 190 T/J 199,500 189 B 218,000 200 DMND Diamond Food Indonesia Tbk. 960 960 940 960 0 13,000 12,317,500 12 104.918 960 T/J 21,500 950 B 500 201 DNAR Bank Oke Indonesia Tbk. 250 250 250 250 0 10,000 2,500,000 3 227.273 250 T/J 492,600 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,230 3,200 3,200 -90 105,500 337,708,000 31 2,810.987 3,260 J 200 3,200 T/B 100 203 DOID Delta Dunia Makmur Tbk. 212 218 210 216 4 45,899,800 9,895,449,200 1,991 292.429 218 J 3,143,900 216 T/B 1,341,600 204 DPNS Duta Pertiwi Nusantara Tbk. 280 300 278 278 -2 300 85,600 2 90.324 274 J 96,000 262 B 400 205 DPUM Dua Putra Utama Makmur Tbk. 68 78 68 78 10 150,700 10,262,100 16 14.182 76 J 5,000 75 B 500 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 69 1 425,100 29,174,700 88 39.269 69 T/J 105,800 68 B 18,000 207 DSNG Dharma Satya Nusantara Tbk. 348 364 346 350 2 5,525,800 1,964,249,400 708 94.595 350 T/J 29,900 348 B 157,200 208 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 20,900 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 448 470 448 450 2 4,849,700 2,225,288,600 1,487 89.109 452 J 4,200 450 T/B 400 210 DUTI Duta Pertiwi Tbk 5,550 6,475 5,650 6,075 525 337,900 2,028,667,500 481 610.983 6,200 J 100 6,075 T/B 6,800 211 DVLA Darya-Varia Laboratoria Tbk. 2,210 2,220 2,200 2,220 10 9,900 21,885,000 28 817.163 2,220 T/J 14,500 2,210 B 400 212 DWGL Dwi Guna Laksana Tbk. 256 254 240 252 -4 4,500 1,090,400 7 168.000 252 T/J 10,600 240 B 9,700 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 37,600 1,885,000 14 14.286 50 T/J 473,000 0 B 0 214 EAST Eastparc Hotel Tbk. 63 63 59 60 -3 5,107,900 306,657,400 380 45.113 60 T/J 178,800 59 B 318,500 215 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 10,200 7,135,500 4 17.284 700 T/J 107,400 0 B 0 216 EKAD Ekadharma International Tbk. 1,170 1,180 1,155 1,165 -5 229,900 267,187,000 240 2,957.453 1,165 T/J 8,900 1,160 B 57,700 217 ELSA Elnusa Tbk. 244 248 242 244 0 111,443,700 27,287,802,200 3,674 61.000 246 J 6,078,000 244 T/B 2,413,300 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,200 60,000 3 10.308 50 T/J 696,332,200 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 189 202 0 600 119,900 3 80.800 202 T/J 130,100 189 B 900 220 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,590 4,590 4,590 0 100 459,000 1 637.500 4,560 J 500 4,500 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 6,326,600 320,180,000 161 4.169 51 J 307,500 50 T/B 30,532,900 222 ENVY Envy Technologies Indonesia Tbk. 130 134 121 121 -9 179,851,400 22,324,352,500 6,685 32.703 121 T/J 4,430,100 0 B 0 223 EPAC Megalestari Epack Sentosaraya Tbk. 296 304 282 282 -14 9,063,200 2,670,656,200 1,102 256.364 284 J 36,400 282 T/B 224,700 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,820 1,825 -25 11,800 21,846,500 22 1,276.858 1,850 J 93,900 1,830 B 200 225 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 226 ERTX Eratex Djaja Tbk. 111 121 104 105 -6 36,800 4,145,600 16 44.565 119 J 200 105 T/B 2,900 227 ESIP Sinergi Inti Plastindo Tbk. 198 216 192 195 -3 17,079,100 3,529,719,100 2,634 119.632 195 T/J 500 193 B 5,000 228 ESSA Surya Esa Perkasa Tbk. 158 158 155 156 -2 1,127,600 176,704,900 146 290.443 157 J 247,700 156 T/B 100 229 ESTA Esta Multi Usaha Tbk. 102 111 100 103 1 1,067,000 112,347,300 817 85.833 102 J 21,600 101 B 45,200 230 ESTI Ever Shine Tex Tbk. 59 60 55 55 -4 343,400 18,952,300 52 22.087 55 T/J 949,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 78 79 73 79 1 117,600 8,997,300 14 6.506 75 J 100 74 B 11,100 232 EXCL XL Axiata Tbk. 2,930 2,960 2,870 2,870 -60 6,349,200 18,329,873,000 3,065 145.655 2,870 T/J 734,900 2,860 B 286,100 233 FAST Fast Food Indonesia Tbk. 920 930 915 920 0 20,100 18,457,500 29 2,893.719 920 T/J 1,600 915 B 62,300 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,850 B 200 235 FILM MD Pictures Tbk. 174 177 173 174 0 240,400 41,830,600 119 82.857 175 J 46,900 174 T/B 13,300 236 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. 109 110 106 106 -3 2,332,500 249,657,900 199 21.200 107 J 48,700 106 T/B 52,600 238 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 3,400 10,030,000 3 2,360.000 2,950 T/J 200 2,760 B 200 239 FITT Hotel Fitra International Tbk. 70 70 67 67 -3 46,900 3,174,100 17 65.686 68 J 73,200 67 T/B 11,100 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 2,000 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 120 129 112 121 1 10,011,100 1,245,197,500 576 89.630 121 T/J 64,000 120 B 314,600 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 900 77 B 2,500 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,500 175,000 2 22.727 50 T/J 5,016,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 93 92 92 1 126,000 11,593,400 17 27.906 92 T/J 20,600 91 B 118,000 245 FREN Smartfren Telecom Tbk. 97 98 97 97 0 15,805,400 1,535,792,400 725 5.389 98 J 8,861,400 97 T/B 5,112,300 246 FUJI Fuji Finance Indonesia Tbk. 108 104 102 104 -4 158,400 16,311,900 13 94.545 104 T/J 15,800 103 B 16,700 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,610,900 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 59 -1 724,900 42,986,600 67 36.875 60 J 30,100 59 T/B 125,600 249 GDYR Goodyear Indonesia Tbk. 1,375 1,375 1,375 1,375 0 4,400 6,050,000 1 1,100.000 1,400 J 120,000 1,375 T/B 1,200 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 22,600 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 46,975 50,600 46,975 50,025 3,050 3,819,900 187,489,372,500 7,414 1,952.195 50,050 J 182,300 50,025 T/B 149,500 253 GGRP Gunung Raja Paksi Tbk. 264 266 262 264 0 28,100 7,417,600 14 31.429 264 T/J 600 262 B 1,500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 1,525 1,615 0 1,200 1,839,000 3 138.034 1,605 J 4,100 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 258 284 262 264 6 203,813,000 55,471,793,400 10,844 35.489 264 T/J 2,648,300 262 B 3,217,600 256 GJTL Gajah Tunggal Tbk. 410 412 402 404 -6 3,691,400 1,501,682,600 340 79.315 406 J 343,500 404 T/B 100,700 257 GLOB Global Teleshop Tbk. 148 148 148 148 0 2,300 340,400 3 12.870 154 J 1,500 148 T/B 4,600 258 GLVA Galva Technologies Tbk. 312 320 300 320 8 123,500 38,390,600 33 141.593 320 T/J 39,400 312 B 300 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 94 85 86 1 60,260,700 5,349,003,700 2,447 21.500 86 T/J 215,700 85 B 5,912,500 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 195 186 189 -10 37,300 6,965,700 31 111.834 189 T/J 4,300 188 B 300 262 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. 1,290 1,295 1,285 1,290 0 129,200 166,586,500 84 100.389 1,290 T/J 10,800 1,285 B 49,000 264 GPRA Perdana Gapuraprima Tbk. 50 52 50 50 0 4,207,300 210,562,100 38 21.568 51 J 62,800 50 T/B 3,676,000 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 109 109 102 102 -7 700 72,100 4 8.206 102 T/J 2,100 0 B 0 267 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. 99 100 95 95 -4 229,600 22,771,100 19 38.000 99 J 40,000 95 T/B 6,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 15,617,100 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,785,500 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 159 189 148 187 28 4,700 709,100 5 105.201 182 J 43,800 181 B 500 272 HDIT Hensel Davest Indonesia Tbk. 456 476 456 456 0 100,200 45,695,200 5 86.857 456 T/J 409,800 426 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. 2,980 3,040 2,980 2,990 10 742,100 2,220,602,000 90 80.811 2,990 T/J 551,700 2,980 B 2,500 275 HELI Jaya Trishindo Tbk. 224 222 210 214 -10 122,900 26,003,200 25 194.545 222 J 700 212 B 2,600 276 HERO Hero Supermarket Tbk. 870 880 850 870 0 3,100 2,697,000 16 1,815.981 870 T/J 500 860 B 100 277 HEXA Hexindo Adiperkasa Tbk. 3,600 3,630 3,550 3,560 -40 129,700 462,675,000 83 1,089.818 3,560 T/J 26,200 3,550 B 500 278 HITS Humpuss Intermoda Transportasi Tbk. 610 610 610 610 0 500 305,000 1 938.462 605 J 11,100 0 B 0 279 HKMU HK Metals Utama Tbk. 83 83 80 81 -2 21,004,300 1,709,212,900 736 35.217 82 J 1,828,800 81 T/B 1,327,800 280 HMSP H.M. Sampoerna Tbk. 1,705 1,850 1,700 1,850 145 207,991,200 373,387,333,500 22,306 9,235.224 1,855 J 286,700 1,850 T/B 6,702,200 281 HOKI Buyung Poetra Sembada Tbk. 655 660 650 660 5 8,544,600 5,602,143,500 422 212.903 660 T/J 478,800 655 B 11,600 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,500 175,000 9 27.027 50 T/J 1,013,700 0 B 0 284 HRME Menteng Heritage Realty Tbk. 76 77 71 72 -4 84,874,100 6,214,249,100 1,926 68.571 72 T/J 328,000 71 B 5,688,400 285 HRTA Hartadinata Abadi Tbk. 228 234 222 230 2 527,700 120,442,600 88 76.667 232 J 30,000 230 T/B 10,800 286 HRUM Harum Energy Tbk. 1,205 1,220 1,170 1,185 -20 1,457,200 1,719,634,500 515 22.788 1,190 J 1,000 1,185 T/B 28,300 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,308,800 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 300 290 300 0 9,000 2,660,000 4 21.209 310 J 5,000 290 B 4,900 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,650 9,450 9,575 125 12,667,900 121,258,677,500 4,867 354.958 9,575 T/J 150,400 9,550 B 6,400 291 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 59 J 11,600 57 B 1,500 292 IDPR Indonesia Pondasi Raya Tbk. 185 220 191 192 7 9,033,300 1,811,478,400 626 15.000 192 T/J 6,000 191 B 66,200 293 IFII Indonesia Fibreboard Industry Tbk. 135 137 130 133 -2 575,200 77,271,700 82 126.667 135 J 35,000 133 T/B 23,300 294 IFSH Ifishdeco Tbk. 440 436 430 436 -4 400 173,200 3 99.091 436 T/J 300 430 B 100 295 IGAR Champion Pacific Indonesia Tbk. 266 276 260 276 10 46,900 12,445,800 25 180.392 276 T/J 40,700 270 B 100 296 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 7,659,800 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 625 640 600 600 -25 4,568,800 2,852,190,500 985 500.000 605 J 9,900 600 T/B 259,200 299 IKBI Sumi Indo Kabel Tbk. 222 230 208 230 8 8,300 1,733,600 6 20.858 228 J 200 220 B 200 300 IMAS Indomobil Sukses Internasional Tbk. 690 710 665 665 -25 6,710,000 4,583,695,500 1,120 89.277 670 J 18,900 665 T/B 26,700 301 IMJS Indomobil Multi Jasa Tbk. 278 284 260 260 -18 7,543,200 2,025,222,000 860 52.000 262 J 370,400 260 T/B 215,900 302 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,270 1,270 0 679,900 865,266,500 63 334.211 1,275 J 10,800 1,265 B 1,400 303 INAF Indofarma Tbk. 1,110 1,135 1,080 1,090 -20 3,936,700 4,373,852,000 1,080 436.000 1,100 J 13,400 1,090 T/B 9,200 304 INAI Indal Aluminium Industry Tbk. 358 358 340 350 -8 23,900 8,180,600 11 127.783 350 T/J 1,900 342 B 4,000 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 30,200 1,510,000 29 40.650 50 T/J 3,005,300 0 B 0 306 INCI Intanwijaya Internasional Tbk 454 480 442 468 14 54,900 25,081,200 61 50.617 468 T/J 3,800 466 B 1,200 307 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 308 INDF Indofood Sukses Makmur Tbk. 6,525 6,750 6,600 6,625 100 23,742,800 158,639,732,500 6,962 1,134.049 6,625 T/J 483,300 6,600 B 959,500 309 INDO Royalindo Investa Wijaya Tbk. 165 170 154 154 -11 918,500 147,541,000 221 140.000 154 T/J 484,600 0 B 0 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,250 2,250 -20 61,700 140,152,000 61 303.034 2,300 J 100 2,250 T/B 154,900 311 INDS Indospring Tbk. 2,230 2,230 2,150 2,150 -80 226,300 488,134,000 29 201.562 2,230 J 1,900 2,150 T/B 16,800 312 INDX Tanah Laut Tbk 58 61 54 56 -2 54,100 2,935,100 17 4.480 56 T/J 200 54 B 13,300 313 INDY Indika Energy Tbk. 915 935 885 895 -20 13,713,800 12,430,243,500 2,332 30.339 895 T/J 29,500 890 B 268,600 314 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 315 INOV Inocycle Technology Group Tbk. 252 252 236 250 -2 120,300 28,979,800 56 100.000 250 T/J 92,500 242 B 100 316 INPC Bank Artha Graha Internasional Tbk. 50 52 50 50 0 344,000 17,240,000 71 0.286 51 J 19,500 50 T/B 30,500 317 INPP Indonesian Paradise Property Tbk. 700 700 660 695 -5 10,900 7,370,500 22 661.905 700 J 14,900 670 B 5,600 318 INPS Indah Prakasa Sentosa Tbk. 1,620 1,655 1,580 1,610 -10 9,500 15,158,500 19 583.333 1,645 J 100 1,610 T/B 6,400 319 INRU Toba Pulp Lestari Tbk. 850 870 795 820 -30 8,800 7,173,000 12 8.325 795 J 100 0 B 0 320 INTA Intraco Penta Tbk. 272 268 266 266 -6 28,500 7,598,000 7 187.507 270 J 10,000 266 T/B 700 321 INTD Inter Delta Tbk 146 169 156 158 12 600 97,000 6 48.659 157 J 3,400 137 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 11,700 12,000 11,700 11,975 275 5,694,100 67,614,367,500 3,920 479.000 11,975 T/J 1,188,300 11,950 B 5,600 323 IPCC Indonesia Kendaraan Terminal Tbk. 428 438 428 438 10 2,679,500 1,161,713,400 629 26.707 440 J 122,100 438 T/B 94,200 324 IPCM Jasa Armada Indonesia Tbk. 202 224 206 208 6 925,800 196,522,400 270 54.737 210 J 73,900 208 T/B 7,400 325 IPOL Indopoly Swakarsa Industry Tbk. 75 75 73 75 0 689,700 51,682,300 19 35.714 75 T/J 84,400 74 B 82,600 326 IPTV MNC Vision Networks Tbk. 356 358 352 358 2 38,060,600 13,483,872,000 8,686 149.167 360 J 218,400 358 T/B 23,700 327 IRRA Itama Ranoraya Tbk. 580 595 575 580 0 4,319,600 2,516,954,500 589 155.080 580 T/J 26,800 575 B 49,200 328 ISAT Indosat Tbk. 2,550 2,590 2,500 2,520 -30 2,832,000 7,185,089,000 1,642 180.000 2,530 J 20,700 2,520 T/B 11,200 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 136 130 131 -1 6,234,000 830,459,800 460 44.407 132 J 274,800 131 T/B 1,633,900 330 ITIC Indonesian Tobacco Tbk. 1,060 1,080 990 990 -70 6,253,000 6,244,881,500 2,923 450.000 990 T/J 115,000 0 B 0 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,675 7,725 7,625 7,675 0 1,981,800 15,198,445,000 1,711 54.821 7,675 T/J 31,700 7,650 B 58,000 333 JAST Jasnita Telekomindo Tbk. 95 98 94 96 1 8,495,900 817,395,000 850 39.024 97 J 639,700 96 T/B 113,400 334 JAWA Jaya Agra Wattie Tbk. 66 66 65 65 -1 657,300 42,780,900 11 13.000 65 T/J 751,600 64 B 100,900 335 JAYA Armada Berjaya Trans Tbk. 86 90 80 86 0 1,550,100 135,017,000 139 29.861 89 J 50,000 86 T/B 500 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 4,200 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,884,200 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 650 650 605 605 -45 900 549,000 3 343.185 605 T/J 9,000 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 370 370 346 346 -24 54,500 18,880,200 14 286.384 346 T/J 176,300 0 B 0 340 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. 232 252 216 216 -16 41,100 8,954,800 34 154.286 216 T/J 16,100 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 343 JRPT Jaya Real Property Tbk. 418 420 412 414 -4 1,231,100 510,464,800 194 398.077 416 J 2,300 414 T/B 378,000 344 JSKY Sky Energy Indonesia Tbk. 80 81 79 80 0 5,443,100 435,322,100 358 40.000 81 J 274,600 79 B 2,051,200 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,380 4,390 -10 6,596,200 28,989,721,000 1,810 258.875 4,400 J 78,400 4,390 T/B 527,200 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,050 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 770 770 -5 244,900 189,793,000 23 1,711.111 780 J 21,200 770 T/B 18,800 348 KAEF Kimia Farma Tbk. 1,270 1,285 1,235 1,255 -15 8,026,900 10,126,484,000 2,202 1,255.000 1,260 J 85,100 1,255 T/B 168,000 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 100 0 B 0 350 KAYU Darmi Bersaudara Tbk. 52 56 52 53 1 1,518,000 80,757,500 168 35.333 53 T/J 313,200 52 B 965,400 351 KBAG Karya Bersama Anugerah Tbk. 402 430 402 422 20 59,302,500 24,743,375,800 7,672 422.000 424 J 324,100 422 T/B 117,400 352 KBLI KMI Wire & Cable Tbk. 410 420 408 412 2 1,936,800 800,218,600 218 50.061 412 T/J 4,530,400 410 B 160,300 353 KBLM Kabelindo Murni Tbk. 226 228 224 228 2 153,400 34,669,600 31 7.600 228 T/J 80,700 226 B 5,200 354 KBLV First Media Tbk. 350 330 330 330 -20 100 33,000 1 87.780 358 J 100 332 B 1,200 355 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. 800 850 755 765 -35 44,900 34,909,000 37 191.250 800 J 3,900 765 T/B 800 357 KEEN Kencana Energi Lestari Tbk. 350 348 340 340 -10 1,930,600 662,637,600 96 85.859 340 T/J 57,800 336 B 1,800 358 KEJU Mulia Boga Raya Tbk. 1,070 1,120 1,060 1,085 15 650,000 711,764,500 323 144.667 1,085 T/J 22,100 1,080 B 2,000 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 895,500 0 B 0 360 KICI Kedaung Indah Can Tbk 228 232 228 232 4 22,100 5,114,400 10 49.255 244 J 1,000 230 B 300 361 KIJA Kawasan Industri Jababeka Tbk. 146 149 143 144 -2 544,900 79,616,700 122 4.996 144 T/J 1,371,700 143 B 185,000 362 KINO Kino Indonesia Tbk. 3,300 3,390 3,300 3,350 50 335,100 1,122,366,000 162 88.158 3,350 T/J 589,200 3,330 B 32,600 363 KIOS Kioson Komersial Indonesia Tbk. 194 216 200 200 6 700 143,800 5 66.667 193 J 2,400 181 B 1,700 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,900 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 199 210 190 202 3 52,700 10,287,100 72 708.772 204 J 1,100 190 B 5,100 366 KLBF Kalbe Farma Tbk. 1,510 1,520 1,470 1,485 -25 24,543,800 36,522,098,000 5,063 14,483.566 1,490 J 240,700 1,485 T/B 310,200 367 KMTR Kirana Megatara Tbk. 264 282 264 282 18 36,500 10,180,400 34 61.572 282 T/J 100 280 B 500 368 KOBX Kobexindo Tractors Tbk. 90 94 90 91 1 610,000 55,314,200 170 22.750 92 J 140,500 91 T/B 13,900 369 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 10,000 1,000,000 1 67.647 100 T/J 77,200 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 1,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 510 496 510 5 33,500 16,952,900 29 129.114 510 T/J 13,800 494 B 100 372 KOTA DMS Propertindo Tbk. 645 650 635 635 -10 8,010,100 5,141,416,000 420 317.500 640 J 92,500 635 T/B 60,800 373 KPAL Steadfast Marine Tbk. 69 70 65 68 -1 1,447,300 98,004,900 148 59.130 69 J 6,600 68 T/B 237,600 374 KPAS Cottonindo Ariesta Tbk. 56 57 53 53 -3 3,147,800 167,851,100 622 31.548 53 T/J 91,200 0 B 0 375 KPIG MNC Land Tbk. 110 111 109 110 0 573,600 62,858,900 121 236.697 110 T/J 879,000 109 B 405,400 376 KRAH Grand Kartech Tbk. 478 515 478 478 0 2,400 1,181,500 4 173.818 478 T/J 2,800 450 B 500 377 KRAS Krakatau Steel (Persero) Tbk. 360 396 368 376 16 383,839,000 146,882,097,400 21,541 46.745 378 J 2,540,400 376 T/B 554,700 378 KREN Kresna Graha Investama Tbk. 124 134 116 123 -1 90,031,800 11,436,329,400 5,950 1,279.650 124 J 447,800 123 T/B 1,184,500 379 LAND Trimitra Propertindo Tbk. 216 222 202 202 -14 215,800 45,233,200 34 51.795 202 T/J 100 0 B 0 380 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. 364 370 354 368 4 31,400 11,546,400 14 176.923 368 T/J 60,300 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 28,846,500 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,675 7,000 6,675 7,000 325 1,700 11,542,500 8 115.702 6,900 J 700 6,675 B 600 385 LINK Link Net Tbk. 2,030 2,060 2,020 2,030 0 703,900 1,429,884,000 506 126.875 2,030 T/J 58,100 2,020 B 312,200 386 LION Lion Metal Works Tbk. 356 356 356 356 0 11,400 4,058,400 5 222.961 354 J 5,000 350 B 300 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,451,300 72,565,000 107 15.714 50 T/J 25,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 80 80 76 79 -1 6,100 470,400 12 11.528 79 T/J 500 76 B 11,000 389 LMSH Lionmesh Prima Tbk. 296 294 294 294 -2 100 29,400 1 40.833 280 J 500 276 B 300 390 LPCK Lippo Cikarang Tbk 825 845 815 830 5 1,059,800 875,758,000 181 93.580 830 T/J 110,600 825 B 1,000 391 LPGI Lippo General Insurance Tbk. 3,780 3,800 3,800 3,800 20 2,100 7,980,000 2 170.787 3,800 T/J 7,900 3,610 B 3,000 392 LPIN Multi Prima Sejahtera Tbk 246 248 232 234 -12 92,500 22,165,600 16 106.737 244 J 18,000 234 T/B 20,500 393 LPKR Lippo Karawaci Tbk. 149 150 143 145 -4 37,400,400 5,433,434,800 3,984 46.823 146 J 592,700 145 T/B 1,403,900 394 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. 1,380 1,395 1,375 1,380 0 5,837,500 8,069,581,500 1,851 31.271 1,380 T/J 1,988,400 1,375 B 892,300 396 LPPS Lippo Securities Tbk. 76 80 73 80 4 68,300 4,998,600 14 5.434 80 T/J 23,200 75 B 2,000 397 LRNA Eka Sari Lorena Transport Tbk. 150 148 148 148 -2 300 44,400 1 16.444 148 T/J 26,300 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 940 975 930 940 0 63,474,400 60,130,799,000 5,613 242.581 940 T/J 308,100 935 B 817,000 399 LTLS Lautan Luas Tbk. 436 438 434 436 0 45,400 19,852,400 17 154.124 440 J 172,400 436 T/B 44,100 400 LUCK Sentral Mitra Informatika Tbk. 306 312 306 308 2 603,200 186,467,200 64 107.692 308 T/J 900 304 B 26,500 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 49,748,000 0 B 0 403 MAIN Malindo Feedmill Tbk. 620 635 605 630 10 7,342,700 4,606,812,000 753 357.955 635 J 1,262,800 630 T/B 333,800 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 4 6.835 50 T/J 357,170,500 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. 2,150 2,280 2,150 2,200 50 2,438,300 5,413,469,000 592 104.762 2,200 T/J 1,301,800 2,190 B 42,300 407 MAPB MAP Boga Adiperkasa Tbk. 1,455 1,465 1,455 1,465 10 600 878,000 4 87.202 1,465 T/J 1,000 1,460 B 2,000 408 MAPI Mitra Adiperkasa Tbk. 665 695 655 690 25 53,109,700 36,161,565,000 4,798 1,107.278 690 T/J 1,153,800 685 B 48,800 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 6,876,600 343,830,000 170 66.667 50 T/J 13,203,200 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 780 790 765 780 0 5,119,500 3,982,629,500 972 1,560.000 780 T/J 160,100 775 B 12,700 411 MASA Multistrada Arah Sarana Tbk. 550 610 535 535 -15 9,100 5,451,000 10 380.404 585 J 40,400 535 T/B 55,800 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,500 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,755 1,920 1,735 1,890 135 309,200 566,461,000 156 145.385 1,890 T/J 124,700 1,870 B 600 414 MBSS Mitrabahtera Segara Sejati Tbk. 396 402 370 378 -18 4,146,300 1,553,012,400 610 23.625 380 J 839,100 378 T/B 68,400 415 MBTO Martina Berto Tbk. 74 79 69 69 -5 22,300 1,547,800 26 9.324 69 T/J 27,900 0 B 0 416 MCAS M Cash Integrasi Tbk. 2,000 2,080 1,865 2,080 80 6,414,500 12,928,487,500 1,077 150.181 2,080 T/J 7,600 2,070 B 36,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 143 147 140 147 4 9,279,300 1,332,770,600 616 131.848 147 T/J 2,951,900 146 B 19,000 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,519,200 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,495 1,515 1,485 1,485 -10 37,249,400 55,821,195,500 2,248 387.231 1,490 J 56,100 1,485 T/B 251,500 420 MDKI Emdeki Utama Tbk. 151 161 151 157 6 63,600 9,806,200 44 36.741 157 T/J 25,300 156 B 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 84,609,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. 472 500 470 488 16 247,193,500 120,808,765,200 11,174 859.503 490 J 1,630,100 488 T/B 2,831,900 424 MEGA Bank Mega Tbk. 6,200 0 0 6,200 0 0 0 0 4,519.346 6,400 J 1,300 6,200 B 20,500 425 MERK Merck Tbk. 3,500 3,960 3,410 3,940 440 727,100 2,749,020,000 786 10,388.378 3,950 J 1,000 3,940 T/B 360,200 426 META Nusantara Infrastructure Tbk. 108 111 109 111 3 486,300 53,529,300 40 33.629 111 T/J 124,500 109 B 11,500 427 MFIN Mandala Multifinance Tbk. 945 990 965 965 20 8,500 8,226,500 9 989.744 965 T/J 876,600 940 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 515 530 520 520 5 5,900 3,104,000 19 260.000 525 J 2,500 520 T/B 1,900 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 675 685 675 675 0 2,392,200 1,628,721,500 215 300.000 675 T/J 63,900 670 B 69,100 431 MICE Multi Indocitra Tbk. 306 308 298 298 -8 8,800 2,672,200 15 60.816 306 J 1,000 300 B 3,000 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 300 435,000 1 527.273 1,450 T/J 337,600 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,320 0 16,144,700 37,500,197,000 2,540 136.592 2,320 T/J 132,500 2,310 B 5,000 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,000 500,000 1 238.095 50 T/J 1,468,400 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,992,700 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 0 800 40,000 2 125.000 50 T/J 12,385,900 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 9,975 9,950 9,975 0 12,600 125,680,000 20 63,535.032 9,975 T/J 2,000 9,950 B 2,600 440 MLIA Mulia Industrindo Tbk 600 615 580 580 -20 6,040,700 3,663,361,000 381 96.868 580 T/J 9,800 575 B 66,800 441 MLPL Multipolar Tbk. 52 52 51 52 0 297,700 15,441,200 28 5.964 52 T/J 1,274,800 51 B 1,685,000 442 MLPT Multipolar Technology Tbk. 605 605 595 600 -5 153,600 91,621,500 95 125.000 605 J 42,600 600 T/B 4,100 443 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 2,290,400 430,135,900 131 32.137 188 T/J 957,900 187 B 229,900 444 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 445 MOLI Madusari Murni Indah Tbk. 985 980 940 970 -15 24,400 23,495,500 14 167.241 970 T/J 4,000 960 B 100 446 MPMX Mitra Pinasthika Mustika Tbk. 490 494 490 492 2 889,900 438,144,600 174 32.800 494 J 490,600 492 T/B 160,500 447 MPOW Megapower Makmur Tbk. 56 56 54 55 -1 34,900 1,890,800 11 27.500 55 T/J 226,600 54 B 51,800 448 MPPA Matahari Putra Prima Tbk. 113 118 113 113 0 1,118,300 128,273,400 168 47.509 113 T/J 19,600 112 B 130,000 449 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 785 J 100 755 B 100 450 MRAT Mustika Ratu Tbk. 133 158 135 144 11 165,000 23,159,700 357 22.154 144 T/J 5,400 143 B 100 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,750 4,700 4,750 50 1,600 7,582,000 6 430.846 4,750 T/J 1,700 4,450 B 200 452 MSIN MNC Studios International Tbk. 258 266 254 254 -4 10,193,600 2,625,161,400 666 50.800 256 J 1,000 254 T/B 123,800 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 11,000 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,410 1,470 10 673,700 979,764,000 280 2,646.360 1,470 T/J 73,600 1,425 B 4,200 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 92,981,700 0 B 0 456 MTLA Metropolitan Land Tbk. 398 398 398 398 0 2,700 1,074,600 4 167.332 398 T/J 17,300 380 B 500 457 MTPS Meta Epsi Tbk. 139 139 131 139 0 12,600 1,682,000 15 43.438 139 T/J 58,100 136 B 1,000 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 208 0 0 208 0 0 0 0 53.299 208 J 200 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 134,600 0 B 0 461 MYOH Samindo Resources Tbk. 1,090 1,095 1,060 1,090 0 113,100 122,926,500 34 129.828 1,090 T/J 56,000 1,065 B 300 462 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 1,601,400 3,544,806,000 958 11,105.553 2,230 J 162,700 2,220 T/B 57,600 463 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. 51 54 50 54 3 42,800 2,260,000 15 8.117 53 J 800 50 B 41,800 466 NASA Ayana Land International Tbk. 102 102 97 97 -5 2,400 234,600 7 94.175 102 J 24,600 97 T/B 8,300 467 NATO Nusantara Properti Internasional Tbk. 292 300 282 292 0 784,300 227,835,400 191 283.495 294 J 27,000 292 T/B 85,100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 125 131 131 131 6 200 26,200 1 77.976 131 T/J 10,400 125 B 2,400 469 NFCX NFC Indonesia Tbk. 1,750 1,770 1,750 1,770 20 85,000 149,448,000 26 95.676 1,780 J 100 1,770 T/B 10,500 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 585 570 545 545 -40 27,640,200 15,179,547,000 2,714 167.692 545 T/J 733,100 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. 144 144 143 144 0 944,300 135,979,100 16 137.143 149 J 100 135 B 58,100 474 NISP Bank OCBC NISP Tbk. 735 750 725 735 0 37,900 28,048,500 21 890.650 740 J 486,900 735 T/B 300 475 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 740 J 100 690 B 900 476 NRCA Nusa Raya Cipta Tbk. 364 370 350 364 0 5,597,900 2,040,695,000 487 42.824 364 T/J 139,700 362 B 702,900 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,300 65,000 2 33.333 50 T/J 93,409,100 0 B 0 478 NZIA Nusantara Almazia Tbk. 196 216 186 206 10 47,000 8,804,300 20 93.636 190 J 800 187 B 1,000 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 600 0 B 0 480 OCAP Onix Capital Tbk. 193 193 193 193 0 100 19,300 1 96.500 186 J 38,600 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 82 78 80 0 4,927,300 393,294,800 112 200.155 80 T/J 68,400 79 B 377,500 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 3,300 483 OPMS Optima Prima Metal Sinergi Tbk. 125 127 125 127 2 767,200 96,836,000 77 94.074 127 T/J 50,000 126 B 184,400 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,200 60,000 2 98.922 50 T/J 1,901,300 0 B 0 485 PALM Provident Agro Tbk. 185 186 186 186 1 100 18,600 1 50.838 210 J 100 186 T/B 2,600 486 PAMG Bima Sakti Pertiwi Tbk. 82 82 77 80 -2 1,118,500 90,292,100 102 80.000 81 J 8,500 80 T/B 946,500 487 PANI Pratama Abadi Nusa Industri Tbk. 63 61 60 60 -3 23,000 1,396,200 18 55.556 60 T/J 400 59 B 13,600 488 PANR Panorama Sentrawisata Tbk. 90 90 89 90 0 216,700 19,348,500 44 53.999 90 T/J 1,232,300 89 B 21,700 489 PANS Panin Sekuritas Tbk. 875 875 865 875 0 680,900 592,997,000 145 636.364 875 T/J 13,700 870 B 15,200 490 PBID Panca Budi Idaman Tbk. 875 880 860 870 -5 88,400 76,931,500 59 102.353 880 J 14,600 870 T/B 200 491 PBRX Pan Brothers Tbk. 252 252 248 250 -2 87,400 22,008,400 11 442.478 252 J 290,400 248 B 400 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 680 J 2,000 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 210 210 196 210 0 5,300 1,110,200 3 140.000 212 J 200 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 470 490 460 460 -10 200 95,000 2 230.000 460 T/J 2,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 116 109 108 109 -7 39,200 4,239,300 28 235.492 111 J 400 109 T/B 16,000 496 PEHA Phapros Tbk. 1,135 1,155 1,125 1,140 5 30,400 34,435,000 59 95.159 1,140 T/J 900 1,130 B 100 497 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 498 PGJO Tourindo Guide Indonesia Tbk. 74 79 72 79 5 700 51,800 3 98.750 77 J 5,100 72 B 14,500 499 PGLI Pembangunan Graha Lestari Indah Tbk. 226 250 250 250 24 100 25,000 1 333.333 250 T/J 50,100 216 B 5,100 500 PGUN Pradiksi Gunatama Tbk. 394 398 368 368 -26 1,457,600 544,811,200 384 320.000 368 T/J 322,700 0 B 0 501 PICO Pelangi Indah Canindo Tbk 194 200 184 194 0 134,000 26,174,000 52 29.846 195 J 400 193 B 7,200 502 PJAA Pembangunan Jaya Ancol Tbk. 540 575 530 555 15 452,500 250,377,000 152 108.293 550 J 56,900 540 B 26,700 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 77,700 3,885,000 6 12.500 50 T/J 492,100 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. 2,390 2,400 2,390 2,400 10 3,600 8,617,000 6 995.892 2,400 T/J 13,700 2,390 B 19,400 506 PMJS Putra Mandiri Jembar Tbk. 125 130 125 125 0 9,400 1,177,100 6 100.000 128 J 30,500 125 T/B 395,900 507 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 7,213,000 5,918,163,000 854 1,356.976 820 J 276,200 815 T/B 500,800 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 55,700 2,785,000 11 50.000 50 T/J 9,877,800 0 B 0 509 PNIN Paninvest Tbk. 735 745 720 740 5 343,000 251,218,500 47 786.899 740 T/J 7,400 730 B 1,000 510 PNLF Panin Financial Tbk. 185 187 183 185 0 13,765,900 2,541,389,700 539 199.957 186 J 158,700 185 T/B 1,435,400 511 PNSE Pudjiadi & Sons Tbk. 850 950 850 850 0 6,100 5,464,500 15 424.711 915 J 2,500 850 T/B 1,500 512 POLA Pool Advista Finance Tbk. 53 54 52 53 0 14,200 739,700 15 39.259 54 J 15,300 51 B 42,800 513 POLI Pollux Investasi Internasional Tbk. 1,185 0 0 1,185 0 0 0 0 72.477 1,180 J 3,800 1,175 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,710 4,800 4,440 4,500 -210 50,800 230,531,000 197 731.707 4,500 T/J 15,100 4,460 B 200 515 POLU Golden Flower Tbk. 930 980 930 930 0 3,500 3,260,000 3 322.917 1,030 J 5,600 970 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100,000 5,000,000 5 0.429 50 T/J 905,000 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. 466 575 434 565 99 9,300 4,187,900 17 105.607 560 J 5,900 555 B 100 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,100 555,000 3 33.333 50 T/J 20,779,800 0 B 0 520 POWR Cikarang Listrindo Tbk. 580 595 585 590 10 8,138,300 4,798,557,000 663 39.333 590 T/J 790,700 585 B 822,000 521 PPRE PP Presisi Tbk. 200 214 200 200 0 14,664,700 3,001,072,400 1,126 46.512 202 J 155,600 200 T/B 1,021,100 522 PPRO PP Properti Tbk. 50 50 50 50 0 1,450,000 72,500,000 171 108.108 50 T/J 68,532,600 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 111 140 104 127 16 95,500 10,232,500 45 71.497 120 J 29,000 107 B 20,900 524 PRDA Prodia Widyahusada Tbk. 3,070 3,070 2,960 3,020 -50 295,300 887,931,000 232 46.462 3,020 T/J 30,100 2,990 B 59,800 525 PRIM Royal Prima Tbk. 298 310 286 300 2 2,900 869,400 8 60.000 300 T/J 2,100 290 B 200 526 PSAB J Resources Asia Pasifik Tbk. 182 185 180 182 0 10,061,400 1,835,824,000 559 590.468 183 J 901,900 182 T/B 852,400 527 PSDN Prasidha Aneka Niaga Tbk 110 106 103 104 -6 14,000 1,460,900 11 10.400 118 J 400 104 T/B 3,600 528 PSGO Palma Serasih Tbk. 100 105 100 100 0 7,800 794,200 16 95.238 105 J 30,900 99 B 2,100 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 59.494 50 T/J 27,009,600 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 166 166 166 166 0 21,800 3,618,800 12 122.963 166 T/J 3,800 165 B 111,100 531 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 532 PTIS Indo Straits Tbk. 168 159 159 159 -9 100 15,900 1 16.737 185 J 900 165 B 6,200 533 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 534 PTPW Pratama Widya Tbk. 1,490 1,510 1,485 1,495 5 1,259,700 1,890,354,000 319 230.000 1,500 J 45,600 1,490 B 29,600 535 PTRO Petrosea Tbk. 1,625 1,685 1,605 1,675 50 2,687,000 4,447,117,500 726 1,340.000 1,680 J 1,700 1,675 T/B 67,300 536 PTSN Sat Nusapersada Tbk 190 202 185 191 1 8,548,700 1,663,933,600 1,045 98.793 191 T/J 55,400 190 B 58,000 537 PTSP Pioneerindo Gourmet International Tbk. 3,500 0 0 3,500 0 0 0 0 274.510 4,370 J 100 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 250 260 252 252 2 600 152,000 4 31.431 254 J 1,000 252 T/B 3,100 539 PURA Putra Rajawali Kencana Tbk. 122 123 114 118 -4 163,937,400 19,057,327,800 32,323 112.381 118 T/J 2,579,700 117 B 446,700 540 PURE Trinitan Metals and Minerals Tbk. 112 113 105 112 0 1,990,300 221,247,500 160 37.333 112 T/J 265,500 111 B 255,700 541 PWON Pakuwon Jati Tbk. 428 438 426 428 0 166,691,400 71,868,826,200 9,524 1,650.025 428 T/J 3,028,800 426 B 4,480,800 542 PYFA Pyridam Farma Tbk 660 660 640 650 -10 111,000 72,143,500 40 637.005 655 J 1,400 650 T/B 100 543 PZZA Sarimelati Kencana Tbk. 675 675 660 670 -5 1,817,800 1,211,505,500 585 60.909 675 J 14,100 670 T/B 178,500 544 RAJA Rukun Raharja Tbk. 112 119 111 114 2 39,495,700 4,544,379,200 2,480 391.591 115 J 1,017,100 114 T/B 68,600 545 RALS Ramayana Lestari Sentosa Tbk. 570 580 565 570 0 11,103,600 6,338,626,500 942 356.250 575 J 337,700 570 T/B 134,600 546 RANC Supra Boga Lestari Tbk. 410 418 408 410 0 192,700 79,054,400 43 82.000 410 T/J 395,100 408 B 27,200 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,200 260,000 3 15.994 50 T/J 4,399,900 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 5,250 5,000 5,250 300 1,000 5,150,000 2 276.579 5,250 T/J 400 5,000 B 34,600 549 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 36,780,300 1,843,484,900 657 51.000 51 T/J 47,689,800 50 B 679,700 550 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 286 J 8,500 0 B 0 551 RICY Ricky Putra Globalindo Tbk 96 95 94 94 -2 53,300 5,049,900 20 14.929 94 T/J 5,200 93 B 11,000 552 RIGS Rig Tenders Indonesia Tbk. 228 240 220 236 8 29,000 6,816,400 15 96.701 236 T/J 534,800 220 B 4,000 553 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. 476 478 460 460 -16 272,000 127,634,800 166 282.209 460 T/J 600 458 B 3,600 555 RMBA Bentoel Internasional Investama Tbk. 234 268 220 234 0 146,700 35,466,000 55 1,830.986 240 J 100 234 T/B 7,000 556 RODA Pikko Land Development Tbk. 50 52 50 50 0 1,654,000 82,955,400 185 79.834 50 T/J 220,600 0 B 0 557 RONY Aesler Grup Internasional Tbk. 156 170 152 170 14 3,000 475,500 12 170.000 170 T/J 3,900 156 B 4,000 558 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 1,195 1,210 -20 439,600 531,769,000 203 474.510 1,215 J 20,300 1,210 T/B 77,100 559 RUIS Radiant Utama Interinsco Tbk. 163 175 162 170 7 56,100 9,542,000 24 68.000 172 J 52,300 168 B 10,000 560 SAFE Steady Safe Tbk 192 192 191 192 0 288,600 55,288,100 31 19.330 192 T/J 500 190 B 10,000 561 SAME Sarana Meditama Metropolitan Tbk. 66 68 63 64 -2 78,302,600 5,042,794,800 685 80.000 65 J 161,700 64 T/B 248,100 562 SAMF Saraswanti Anugerah Makmur Tbk. 362 382 362 380 18 9,500 3,454,400 12 316.667 380 T/J 3,700 364 B 100 563 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 36,300 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,355,400 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 105 98 101 0 17,174,500 1,744,263,100 2,120 96.190 102 J 293,700 101 T/B 308,800 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,375 9,325 9,350 -25 6,600 61,715,000 6 6,032.258 9,350 T/J 3,500 9,325 B 4,900 567 SCMA Surya Citra Media Tbk. 1,235 1,245 1,205 1,215 -20 6,569,000 8,003,066,000 1,007 549.642 1,215 T/J 819,300 1,210 B 189,200 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 569 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 7,122,700 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 135 140 126 128 -7 3,428,900 448,363,500 345 85.442 128 T/J 35,300 126 B 200 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 775 775 0 4,500 3,487,500 6 866.842 780 J 9,000 775 T/B 45,700 572 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,300 1,215,500 4 523.936 985 T/J 2,100 0 B 0 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,920 1,945 -55 297,000 577,443,000 83 83.120 1,945 T/J 42,800 1,940 B 1,500 574 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. 600 600 590 600 0 506,900 301,823,000 93 428.571 600 T/J 206,200 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,220 0 1,024,000 1,247,699,000 677 210.345 1,220 T/J 2,654,700 1,215 B 397,800 577 SILO Siloam International Hospitals Tbk. 5,075 5,075 5,000 5,050 -25 65,100 328,522,500 47 57.355 5,075 J 11,100 5,050 T/B 21,100 578 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. 296 306 296 298 2 10,737,500 3,214,817,200 750 27.091 298 T/J 2,031,700 296 B 1,425,600 580 SINI Singaraja Putra Tbk. 550 600 540 565 15 2,000 1,096,000 5 523.148 565 T/J 1,800 540 B 8,500 581 SIPD Sierad Produce Tbk. 1,000 1,000 990 990 -10 1,800 1,798,000 6 1.100 1,000 J 8,700 990 T/B 200 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 252 B 3,300 583 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. 595 615 600 615 20 256,500 156,691,500 78 87.857 615 T/J 18,900 605 B 15,900 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 586 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,100 5,125 -50 258,200 1,339,790,000 46 4,456.522 5,250 J 400 5,125 T/B 3,200 587 SMAR Smart Tbk. 3,350 3,350 3,200 3,200 -150 32,100 104,243,000 54 1,057.292 3,200 T/J 9,000 3,190 B 100 588 SMBR Semen Baturaja (Persero) Tbk. 382 386 356 376 -6 106,606,900 39,722,985,000 7,793 67.143 376 T/J 1,847,100 374 B 4,700 589 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,030 1,020 1,030 -5 55,400 56,831,000 41 1,243.961 1,035 J 9,000 1,030 T/B 100 590 SMDM Suryamas Dutamakmur Tbk. 95 99 89 99 4 1,600 146,400 6 12.543 99 T/J 21,700 92 B 100 591 SMDR Samudera Indonesia Tbk. 230 234 228 232 2 892,700 204,660,800 123 931.054 232 T/J 10,700 228 B 250,300 592 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,325 9,400 -50 2,868,800 26,990,415,000 2,082 3,270.930 9,425 J 14,800 9,400 T/B 28,500 593 SMKL Satyamitra Kemas Lestari Tbk. 177 180 175 179 2 180,100 31,881,900 11 92.746 178 J 10,000 175 B 225,300 594 SMMA Sinarmas Multiartha Tbk. 17,800 17,300 16,575 16,575 -1,225 214,800 3,601,127,500 217 1,235.585 16,575 T/J 14,400 0 B 0 595 SMMT Golden Eagle Energy Tbk. 82 84 78 82 0 100,800 8,189,500 27 191.840 81 J 1,000 79 B 1,400 596 SMRA Summarecon Agung Tbk. 600 615 595 605 5 74,775,700 45,343,333,500 3,381 994.085 605 T/J 20,936,000 600 B 6,606,100 597 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 598 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,165 1,165 -20 2,309,100 2,753,879,000 1,278 3,111.728 1,175 J 8,400 1,165 T/B 4,200 599 SOCI Soechi Lines Tbk. 127 140 128 131 4 60,335,100 8,051,436,700 2,634 23.818 132 J 727,000 131 T/B 348,300 600 SOFA Boston Furniture Industries Tbk. 81 89 73 89 8 7,690,500 675,625,100 1,087 89.000 0 J 0 89 T/B 5,272,900 601 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. 346 400 346 378 32 137,400 48,404,400 43 136.957 378 T/J 3,900 348 B 1,000 603 SOTS Satria Mega Kencana Tbk. 204 224 202 202 -2 200 42,600 2 122.424 202 T/J 6,400 0 B 0 604 SPMA Suparma Tbk. 264 260 248 258 -6 23,700 6,079,000 13 115.654 260 J 27,000 258 T/B 200 605 SPTO Surya Pertiwi Tbk. 492 494 490 492 0 288,100 141,291,000 71 42.414 496 J 5,100 490 B 117,300 606 SQMI Wilton Makmur Indonesia Tbk. 188 194 178 186 -2 4,520,100 855,655,900 389 105.695 187 J 9,900 186 T/B 250,200 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 127 129 1 2,400 310,400 9 137.672 129 T/J 9,200 128 B 100 608 SRIL Sri Rejeki Isman Tbk. 202 208 200 202 0 68,291,100 13,881,413,000 3,449 84.167 204 J 5,286,100 202 T/B 612,300 609 SRSN Indo Acidatama Tbk 60 60 58 59 -1 1,503,100 88,148,700 102 10.746 59 T/J 1,106,100 58 B 2,324,100 610 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,720 2,720 -10 65,300 177,755,000 46 49.455 2,740 J 9,400 2,720 T/B 7,000 611 SSIA Surya Semesta Internusa Tbk. 364 370 360 366 2 21,601,500 7,834,698,400 1,195 150.154 366 T/J 5,900 364 B 29,500 612 SSMS Sawit Sumbermas Sarana Tbk. 825 840 810 820 -5 782,000 646,021,000 263 122.388 825 J 15,300 815 B 2,000 613 SSTM Sunson Textile Manufacture Tbk 675 670 630 670 -5 400 256,000 2 157.647 670 T/J 6,100 0 B 0 614 STAR Buana Artha Anugerah Tbk. 129 139 120 130 1 197,800 24,800,000 21 127.451 130 T/J 36,100 128 B 200 615 STTP Siantar Top Tbk. 8,600 8,800 8,600 8,800 200 10,800 93,625,000 23 5,200.024 8,800 T/J 10,200 8,550 B 1,500 616 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 8,830,600 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 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 1,500 2,920 B 200 620 SWAT Sriwahana Adityakarta Tbk. 94 97 95 95 1 1,151,400 110,717,300 344 59.375 96 J 12,600 95 T/B 71,900 621 TALF Tunas Alfin Tbk. 210 228 210 228 18 400 85,800 2 57.722 228 T/J 1,100 212 B 2,000 622 TAMA Lancartama Sejati Tbk. 156 156 150 150 -6 18,900 2,885,700 20 85.714 154 J 13,600 150 T/B 1,500 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 65 58 59 0 10,230,100 626,713,400 752 539.059 60 J 431,000 59 T/B 20,300 624 TARA Sitara Propertindo Tbk. 161 150 150 150 -11 17,400 2,610,000 25 141.509 150 T/J 4,683,600 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,467,100 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,110 1,115 -10 11,390,500 12,827,512,000 934 275.309 1,115 T/J 124,700 1,110 B 973,700 627 TBLA Tunas Baru Lampung Tbk. 665 690 670 670 5 6,086,100 4,117,702,000 770 152.567 675 J 176,300 670 T/B 409,500 628 TBMS Tembaga Mulia Semanan Tbk. 660 660 650 650 -10 16,900 10,995,000 2 92.199 660 J 3,600 655 B 300 629 TCID Mandom Indonesia Tbk. 7,475 7,425 7,275 7,275 -200 3,400 24,882,500 23 713.571 7,275 T/J 8,400 7,250 B 800 630 TCPI Transcoal Pacific Tbk. 3,400 3,770 3,420 3,770 370 19,743,700 71,647,792,000 11,981 2,731.884 3,770 T/J 393,900 3,760 B 30,000 631 TDPM Tridomain Performance Materials Tbk. 92 96 92 93 1 5,560,900 518,835,600 383 40.789 93 T/J 76,600 92 B 373,500 632 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 1,400 B 1,000 633 TECH Indosterling Technomedia Tbk. 134 148 135 139 5 5,249,500 740,522,300 911 86.875 140 J 24,300 139 T/B 144,200 634 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. 167 167 156 167 0 157,600 25,562,900 39 92.778 168 J 3,800 158 B 62,700 636 TFCO Tifico Fiber Indonesia Tbk. 338 320 320 320 -18 100 32,000 1 72.516 0 J 0 326 B 100 637 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,100 J 200 6,050 B 100 638 TGRA Terregra Asia Energy Tbk. 69 74 67 70 1 2,685,300 187,615,800 292 35.000 71 J 478,800 69 B 110,900 639 TIFA Tifa Finance Tbk. 288 302 280 300 12 1,215,100 357,992,000 80 150.000 308 J 1,200 300 T/B 203,300 640 TINS Timah Tbk. 645 650 640 640 -5 11,876,600 7,636,671,000 991 327.036 645 J 409,800 640 T/B 1,469,400 641 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 23,200 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 54 52 52 52 -2 100 5,200 1 23.771 54 J 104,700 0 B 0 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 7,125 6,925 6,975 -25 8,410,700 58,852,192,500 4,043 431.252 6,975 T/J 355,800 6,950 B 101,800 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,080 3,100 10 91,951,000 284,639,665,000 8,035 1,629.135 3,110 J 5,908,800 3,100 T/B 6,473,100 645 TMAS Temas Tbk. 104 105 103 104 0 381,300 39,491,600 77 239.201 105 J 70,600 104 T/B 20,200 646 TMPO Tempo Intimedia Tbk. 135 147 130 133 -2 2,200 293,500 11 46.203 141 J 12,000 133 T/B 142,200 647 TNCA Trimuda Nuansa Citra Tbk. 156 164 156 164 8 9,900 1,596,000 18 109.333 164 T/J 5,400 163 B 1,600 648 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,800 7,238,400 5 73.436 350 J 5,000 338 B 2,900 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 19,600 980,000 5 80.475 50 T/J 181,200,100 0 B 0 650 TOTL Total Bangun Persada Tbk. 364 356 340 340 -24 5,266,600 1,795,981,000 625 122.203 340 T/J 15,745,600 0 B 0 651 TOTO Surya Toto Indonesia Tbk. 226 228 224 226 0 19,300 4,348,400 24 733.124 228 J 75,600 226 T/B 1,300 652 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,050 1,065 10 85,740,000 90,991,421,500 25,113 5,073.120 1,065 T/J 9,191,600 1,060 B 291,500 653 TPIA Chandra Asri Petrochemical Tbk. 7,025 7,100 7,000 7,050 25 3,107,000 21,883,920,000 858 1,630.378 7,050 T/J 82,200 7,025 B 4,800 654 TPMA Trans Power Marine Tbk. 338 330 328 328 -10 22,000 7,242,000 20 142.609 324 J 1,800 322 B 3,000 655 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. 122 121 117 121 -1 8,600 1,018,200 12 121.933 121 T/J 58,900 118 B 212,400 658 TRIN Perintis Triniti Properti Tbk. 268 280 266 276 8 31,537,100 8,643,730,000 3,681 138.000 278 J 907,500 276 T/B 849,000 659 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 660 TRIS Trisula International Tbk. 210 220 208 218 8 12,200 2,677,000 7 72.667 218 T/J 1,100 210 B 3,300 661 TRST Trias Sentosa Tbk. 382 382 380 380 -2 20,000 7,621,200 3 226.676 388 J 12,500 380 T/B 600 662 TRUK Guna Timur Raya Tbk. 122 123 121 122 0 374,900 45,549,100 66 53.043 123 J 256,600 122 T/B 17,800 663 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 6,200 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,380 1,380 -20 84,000 116,568,000 77 246.182 1,390 J 16,500 1,380 T/B 41,100 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,640 2,650 0 600 1,589,000 4 68.831 2,650 T/J 12,600 2,640 B 2,000 666 TURI Tunas Ridean Tbk. 1,385 1,380 1,370 1,380 -5 295,300 406,887,500 23 3,066.667 1,380 T/J 19,900 1,375 B 20,200 667 UANG Pakuan Tbk. 640 600 600 600 -40 80,000 48,000,000 115 480.000 600 T/J 2,136,000 0 B 0 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,545 1,480 1,505 0 220,400 330,337,000 143 100.333 1,510 J 14,500 1,505 T/B 21,100 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,595 1,635 1,595 1,625 30 20,572,700 32,922,844,500 371 3,150.690 1,630 J 27,600 1,625 T/B 3,400 670 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,770 3,800 50 200 757,000 2 140.737 3,770 J 300 3,500 B 20,000 671 UNIT Nusantara Inti Corpora Tbk 147 153 144 144 -3 300 44,100 2 3.574 147 J 400 144 T/B 1,100 672 UNSP Bakrie Sumatera Plantations Tbk. 60 60 58 58 -2 93,000 5,436,900 25 2.754 59 J 23,000 58 T/B 226,800 673 UNTR United Tractors Tbk. 18,250 18,400 18,150 18,325 75 2,478,000 45,295,127,500 2,178 21,815.476 18,325 T/J 17,300 18,275 B 200 674 UNVR Unilever Indonesia Tbk. 8,050 8,150 8,050 8,100 50 10,655,000 86,322,972,500 4,016 207,373.272 8,125 J 28,400 8,100 T/B 37,200 675 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,495 1,495 -50 198,800 305,626,000 49 124.583 1,500 J 7,000 1,495 T/B 500 676 VICO Victoria Investama Tbk. 78 80 77 78 0 61,500 4,800,200 14 62.400 78 T/J 16,900 77 B 4,600 677 VINS Victoria Insurance Tbk. 107 105 100 102 -5 1,758,000 178,336,200 601 97.143 102 T/J 3,500 101 B 50,900 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,600 80,000 3 16.667 50 T/J 42,554,400 0 B 0 679 VOKS Voksel Electric Tbk. 200 206 200 200 0 1,300 260,600 4 88.471 202 J 3,500 200 T/B 12,000 680 VRNA Verena Multi Finance Tbk. 99 100 100 100 1 100 10,000 1 100.893 110 J 100 100 T/B 3,200 681 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 500 32,500 3 37.143 65 T/J 3,200 63 B 100 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 210 202 204 -2 14,807,400 3,027,187,600 1,152 70.345 206 J 1,023,800 204 T/B 4,918,600 683 WEHA WEHA Transportasi Indonesia Tbk. 81 82 79 80 -1 359,100 28,863,000 153 34.923 80 T/J 64,100 79 B 57,600 684 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 200 570 B 200 685 WIIM Wismilak Inti Makmur Tbk. 192 258 191 258 66 210,749,000 49,912,678,900 11,119 39.692 0 J 0 258 T/B 103,973,400 686 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,285 1,265 1,265 5 19,243,400 24,498,283,000 2,485 325.149 1,265 T/J 360,900 1,260 B 4,831,400 687 WINS Wintermar Offshore Marine Tbk. 92 93 89 92 0 511,200 47,016,000 11 24.880 91 J 4,600 90 B 100 688 WOMF Wahana Ottomitra Multiartha Tbk. 200 204 200 200 0 100,900 20,200,200 37 30.321 204 J 47,000 200 T/B 6,500 689 WOOD Integra Indocabinet Tbk. 416 420 410 414 -2 21,587,300 8,951,346,400 1,395 159.231 416 J 346,100 414 T/B 73,100 690 WOWS Ginting Jaya Energi Tbk. 63 84 59 77 14 103,099,300 7,869,927,300 7,213 17.111 77 T/J 1,610,700 76 B 364,300 691 WSBP Waskita Beton Precast Tbk. 204 210 202 208 4 162,513,000 33,507,909,200 2,493 42.449 208 T/J 8,632,700 206 B 4,136,200 692 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 693 WTON Wijaya Karya Beton Tbk. 300 306 298 300 0 11,385,800 3,426,346,400 910 50.847 300 T/J 675,900 298 B 1,043,600 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 4 13.298 50 T/J 919,400 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 458 J 7,700 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 188 190 178 190 2 200 36,800 2 90.140 190 T/J 900 177 B 4,500 697 ZBRA Zebra Nusantara Tbk 52 52 50 50 -2 5,300 265,200 6 28.960 50 T/J 198,100 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 140 142 136 140 0 132,608,600 18,571,213,900 1,775 499.091 140 T/J 584,400 139 B 430,000 699 ZONE Mega Perintis Tbk. 418 416 416 416 -2 99,600 41,433,600 23 139.597 416 T/J 11,400 414 B 300 Total 6,949,296,500 5,887,234,475,800 579,061 6,260,719,600 326,227,900 Jakarta, 16 July 2020 Trading Division