List of Securities Quotation: Date: Friday, 17 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. 8,975 9,275 8,875 9,175 200 3,210,300 29,333,222,500 2,575 745.354 9,200 J 166,400 9,175 T/B 1,708,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 53,600 2,680,000 21 87.719 50 T/J 2,077,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 400 0 B 0 4 ABMM ABM Investama Tbk. 1,220 1,220 1,135 1,145 -75 33,600 38,355,500 28 30.533 1,145 T/J 19,100 1,140 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,635 -15 9,461,200 15,431,311,500 4,771 1,993.902 1,635 T/J 228,600 1,630 B 58,700 6 ACST Acset Indonusa Tbk. 266 266 264 266 0 704,500 186,715,200 83 11.170 268 J 130,500 266 T/B 388,700 7 ADES Akasha Wira International Tbk. 860 870 855 860 0 49,800 42,986,500 60 44.675 860 T/J 8,200 855 B 10,500 8 ADHI Adhi Karya (Persero) Tbk. 645 650 635 635 -10 10,187,000 6,501,376,500 1,304 498.692 640 J 1,384,700 635 T/B 4,597,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,750 7,650 7,725 75 162,000 1,249,035,000 254 332.258 7,725 T/J 24,000 7,700 B 55,100 10 ADMG Polychem Indonesia Tbk 104 106 104 105 1 804,800 84,411,700 71 9.372 106 J 63,400 105 T/B 357,300 11 ADRO Adaro Energy Tbk. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 12 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 600 308,000 2 459.091 498 J 10,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 575 575 565 570 -5 11,700 6,695,000 30 51.818 575 J 62,300 570 T/B 1,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 238 218 228 6 116,634,100 26,773,632,400 4,029 372.500 230 J 4,046,100 228 T/B 8,733,100 15 AGRS Bank IBK Indonesia Tbk. 104 106 100 102 -2 140,800 14,334,200 29 92.727 103 J 1,500 102 T/B 15,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 4,000 200,000 1 188.516 50 T/J 96,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,309,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 346 326 326 326 -20 400 130,400 2 43.003 344 J 200 326 T/B 2,000 21 AKRA AKR Corporindo Tbk. 2,480 2,500 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 268 276 250 250 -18 80,500 20,841,000 61 125.000 250 T/J 8,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 378 366 358 364 -14 300 108,800 3 266.778 376 J 100 366 B 1,200 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 400 J 400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 218 222 206 222 4 3,200 668,800 4 34.154 222 T/J 2,700 210 B 600 26 ALTO Tri Banyan Tirta Tbk. 348 348 348 348 0 100 34,800 1 173.864 338 J 1,100 324 B 2,100 27 AMAG Asuransi Multi Artha Guna Tbk. 276 276 270 276 0 2,400 656,400 5 262.857 274 J 8,400 270 B 99,000 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 195 0 312,700 60,976,600 14 177.273 196 J 138,800 195 T/B 63,100 29 AMAR Bank Amar Indonesia Tbk. 376 380 376 378 2 93,800 35,456,000 54 217.241 378 T/J 6,500 374 B 10,700 30 AMFG Asahimas Flat Glass Tbk. 2,730 2,730 2,730 2,730 0 1,500 4,095,000 3 111.429 2,900 J 300 2,730 T/B 600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 280 268 268 -2 4,500 1,215,600 4 209.375 268 T/J 100 266 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 113.158 2,150 T/J 3,100 2,060 B 900 33 AMRT Sumber Alfaria Trijaya Tbk. 750 760 740 745 -5 1,359,700 1,017,061,000 368 1,901.044 750 J 500 745 T/B 82,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 2,028,000 101,400,000 438 125.000 50 T/J 15,569,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 565 530 530 530 -35 100 53,000 1 44.167 530 T/J 500 0 B 0 36 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 37 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 10,100 1,858,400 2 11.780 184 T/J 12,900 179 B 100 38 APIC Pacific Strategic Financial Tbk. 865 875 845 870 5 24,198,100 20,858,290,000 2,255 925.374 870 T/J 137,600 865 B 52,900 39 APII Arita Prima Indonesia Tbk. 272 272 254 266 -6 14,100 3,710,000 22 120.909 268 J 8,000 254 B 200 40 APLI Asiaplast Industries Tbk. 122 122 114 120 -2 1,300 156,800 6 100.000 120 T/J 21,000 115 B 3,000 41 APLN Agung Podomoro Land Tbk. 119 121 115 116 -3 31,262,500 3,673,653,800 1,212 31.781 117 J 740,200 116 T/B 165,300 42 ARGO Argo Pantes Tbk 1,195 0 0 1,195 0 0 0 0 30.025 1,200 J 500 1,120 B 500 43 ARII Atlas Resources Tbk. 520 540 486 510 -10 31,700 15,906,200 14 34.000 520 J 26,000 0 B 0 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. 420 450 418 448 28 6,688,200 2,921,274,000 637 3,044.926 450 J 750,700 448 T/B 44,000 47 ARTA Arthavest Tbk 344 344 344 344 0 200 68,800 2 199.548 344 T/J 1,300 320 B 300 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. 2,840 2,860 2,780 2,790 -50 79,900 224,341,000 91 14,061.083 2,790 T/J 7,400 2,780 B 23,800 50 ASBI Asuransi Bintang Tbk. 270 330 274 308 38 64,100 19,943,800 23 233.812 330 J 14,100 308 T/B 4,800 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 920 930 0 2,700 2,501,000 6 274.701 930 T/J 5,800 920 B 1,000 52 ASGR Astra Graphia Tbk. 665 670 660 665 0 406,500 270,656,000 83 137.875 665 T/J 9,900 660 B 309,600 53 ASII Astra International Tbk. 5,250 5,300 5,200 5,200 -50 46,235,300 241,689,717,500 6,340 3,718.615 5,225 J 19,900 5,200 T/B 1,818,100 54 ASJT Asuransi Jasa Tania Tbk. 124 120 116 117 -7 61,600 7,313,800 15 78.000 120 J 44,800 117 T/B 9,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,150 1,150 0 6,600 7,590,000 7 2,129.630 1,150 T/J 1,000 1,145 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. 288 288 270 270 -18 10,033,800 2,785,342,800 1,111 257.143 272 J 117,400 270 T/B 730,700 57 ASRI Alam Sutera Realty Tbk. 134 136 130 134 0 45,932,700 6,104,090,400 1,366 127.619 134 T/J 2,387,500 133 B 8,548,900 58 ASRM Asuransi Ramayana Tbk. 2,020 2,010 2,010 2,010 -10 1,700 3,417,000 3 784.259 2,010 T/J 2,000 1,990 B 200 59 ASSA Adi Sarana Armada Tbk. 500 505 482 488 -12 6,595,800 3,253,243,700 636 125.128 488 T/J 46,100 486 B 216,000 60 ATIC Anabatic Technologies Tbk. 660 710 700 710 50 1,200 842,000 5 101.429 700 J 600 620 B 1,200 61 AUTO Astra Otoparts Tbk. 935 945 925 935 0 2,541,100 2,376,965,000 440 845.618 935 T/J 212,300 930 B 27,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 15,200,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 25,653,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 368 372 362 366 -2 63,400 23,153,200 30 269.842 366 T/J 381,400 362 B 10,300 65 BAJA Saranacentral Bajatama Tbk. 59 60 58 60 1 102,200 6,101,500 22 24.000 61 J 71,800 60 T/B 72,100 66 BALI Bali Towerindo Sentra Tbk. 890 845 830 830 -60 33,300 27,778,500 17 1,037.500 885 J 1,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 798,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 20,400 1,020,000 7 33.333 50 T/J 68,599,500 0 B 0 69 BATA Sepatu Bata Tbk. 550 570 550 565 15 25,300 14,173,500 14 7,328.145 570 J 3,100 565 T/B 400 70 BAYU Bayu Buana Tbk 1,055 1,045 1,000 1,045 -10 500 512,000 4 128.899 1,040 J 300 1,005 B 1,000 71 BBCA Bank Central Asia Tbk. 30,900 30,900 30,200 30,600 -300 14,669,600 449,272,422,500 8,667 17,485.714 30,600 T/J 384,300 30,575 B 20,300 72 BBHI Bank Harda Internasional Tbk. 125 132 117 123 -2 114,600 14,484,100 66 98.400 131 J 200 123 T/B 13,600 73 BBKP Bank Bukopin Tbk. 181 182 181 181 0 10,535,700 1,912,333,800 521 54.275 182 J 2,041,000 181 T/B 7,283,000 74 BBLD Buana Finance Tbk. 386 370 360 370 -16 46,100 16,697,000 14 147.044 384 J 200 360 B 8,200 75 BBMD Bank Mestika Dharma Tbk. 1,360 1,460 1,380 1,380 20 7,400 10,576,000 15 100.000 1,445 J 500 1,360 B 2,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,700 4,720 4,670 4,670 -30 18,783,500 87,945,866,000 7,262 22.461 4,680 J 19,700 4,670 T/B 706,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,100 -40 119,587,700 371,820,710,000 18,275 3,542.857 3,110 J 2,204,800 3,100 T/B 19,002,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 140 144 140 142 2 10,655,300 1,521,961,300 271 118.333 142 T/J 125,300 140 B 1,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,300 1,305 -10 24,499,600 32,069,898,000 2,753 170.217 1,305 T/J 1,278,100 1,300 B 4,465,500 81 BBYB Bank Yudha Bhakti Tbk. 300 304 292 292 -8 38,200 11,155,600 9 297.292 304 J 104,900 292 T/B 3,400 82 BCAP MNC Kapital Indonesia Tbk. 157 158 151 156 -1 13,938,500 2,185,369,300 1,705 442.403 156 T/J 10,000 155 B 39,200 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 61 50 55 5 56,725,700 3,162,818,400 2,768 50.000 55 T/J 1,890,900 54 B 76,300 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,800 2,750 2,750 -50 1,843,500 5,090,521,000 869 1.553 2,750 T/J 30,100 2,740 B 88,900 86 BEEF Estika Tata Tiara Tbk. 218 224 216 216 -2 3,660,100 801,333,400 569 63.529 218 J 833,700 216 T/B 36,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 11,400 570,000 16 217.306 50 T/J 818,134,400 0 B 0 88 BELL Trisula Textile Industries Tbk. 715 715 700 700 -15 835,200 589,767,500 269 466.667 700 T/J 1,700 695 B 11,400 89 BESS Batulicin Nusantara Maritim Tbk. 232 230 218 230 -2 104,600 23,825,400 21 219.048 240 J 1,000 230 T/B 500 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 126 120 122 -2 52,792,600 6,504,273,900 1,603 71.765 122 T/J 1,901,500 121 B 1,098,800 91 BFIN BFI Finance Indonesia Tbk. 276 280 272 274 -2 4,859,500 1,334,549,000 377 1,404.120 276 J 267,800 274 T/B 295,000 92 BGTG Bank Ganesha Tbk. 52 54 51 53 1 889,300 46,658,400 93 51.456 53 T/J 188,900 52 B 345,300 93 BHAT Bhakti Multi Artha Tbk. 434 442 434 440 6 117,947,100 51,632,307,600 2,067 427.184 440 T/J 42,600 438 B 307,100 94 BHIT MNC Investama Tbk. 50 50 50 50 0 21,800 1,090,000 5 146.220 50 T/J 32,540,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 176 193 193 193 17 200 38,600 2 19.300 193 T/J 6,100 187 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 374,500 0 B 0 97 BINA Bank Ina Perdana Tbk. 880 890 850 875 -5 779,700 675,354,000 66 494.361 885 J 10,000 875 T/B 200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 206,600 10,330,000 6 35.714 50 T/J 67,408,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 57 57 54 56 -1 109,800 5,976,300 22 23.353 56 T/J 37,000 55 B 20,200 100 BIRD Blue Bird Tbk. 990 1,015 980 985 -5 1,982,100 1,962,750,000 510 15.154 985 T/J 388,600 980 B 557,000 101 BISI BISI International Tbk. 815 820 810 820 5 30,500 24,903,000 26 410.000 820 T/J 19,900 815 B 2,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 930 905 910 -15 9,581,300 8,768,663,500 1,583 151.667 915 J 612,100 910 T/B 113,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 535 540 -5 10,226,000 5,508,457,500 1,801 125.581 545 J 1,018,400 540 T/B 122,100 104 BKDP Bukit Darmo Property Tbk 50 60 50 50 0 938,900 51,570,600 222 41.667 52 J 5,100 50 T/B 13,900 105 BKSL Sentul City Tbk. 50 50 50 50 0 187,600 9,380,000 16 3.455 50 T/J 252,645,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 75 74 75 3 12,900 962,100 32 172.097 75 T/J 138,600 73 B 27,900 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 212,136,100 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. 505 510 500 510 5 175,000 88,619,500 140 392.308 510 T/J 7,600 505 B 6,900 110 BMAS Bank Maspion Indonesia Tbk. 288 296 274 282 -6 3,300 938,600 10 88.125 296 J 300 282 T/B 200 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,300 5,175 5,175 -100 30,088,500 156,919,435,000 5,522 1,559.360 5,200 J 503,000 5,175 T/B 1,161,000 112 BMSR Bintang Mitra Semestaraya Tbk 55 57 53 54 -1 41,200 2,258,600 12 10.800 55 J 300 54 T/B 1,200 113 BMTR Global Mediacom Tbk. 206 208 202 202 -4 33,181,500 6,756,223,800 852 164.415 204 J 598,800 202 T/B 377,900 114 BNBA Bank Bumi Arta Tbk. 292 298 292 294 2 142,400 41,743,400 32 183.750 296 J 50,000 294 T/B 3,900 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 77,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 785 795 780 780 -5 3,653,300 2,861,169,500 733 5.759 785 J 293,400 780 T/B 1,045,600 117 BNII Bank Maybank Indonesia Tbk. 163 164 162 163 0 666,900 108,239,300 51 1.942 164 J 58,800 163 T/B 89,200 118 BNLI Bank Permata Tbk. 1,280 1,280 1,275 1,275 -5 2,238,500 2,858,357,000 143 13.882 1,280 J 289,100 1,275 T/B 5,895,000 119 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,395 30 78,099,200 107,745,892,500 3,705 1,354.369 1,395 T/J 39,800 1,390 B 85,400 120 BOLA Bali Bintang Sejahtera Tbk. 162 172 156 160 -2 19,800 3,137,300 34 91.429 160 T/J 500 157 B 1,100 121 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 8,200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 82 76 79 -2 5,264,100 419,950,700 240 19.750 80 J 123,300 79 T/B 527,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 110,300 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 76 -1 20,800 1,508,500 16 76.000 76 T/J 5,800 73 B 5,900 126 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 300 1,597,500 3 207.243 5,500 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. 492 496 486 488 -4 55,760,100 27,273,904,400 5,386 95.686 488 T/J 98,800 486 B 6,224,300 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 44,400 2,220,000 13 7.874 50 T/J 71,268,400 0 B 0 129 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 8,000 1,000 B 100 130 BRPT Barito Pacific Tbk. 1,250 1,270 1,235 1,255 5 36,200,300 45,227,571,000 2,835 490.752 1,255 T/J 112,100 1,250 B 55,200 131 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 132 BSIM Bank Sinarmas Tbk. 515 520 510 520 5 7,600 3,921,500 15 354.661 520 T/J 11,200 515 B 12,400 133 BSSR Baramulti Suksessarana Tbk. 1,335 1,335 1,300 1,300 -35 3,100 4,100,500 5 66.667 1,370 J 200 1,300 T/B 6,900 134 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 7,084,300 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. 188 188 175 188 0 83,200 15,063,900 34 627.860 189 J 1,000 188 T/B 10,800 138 BTPN Bank BTPN Tbk. 2,180 2,200 2,170 2,200 20 88,500 192,165,000 34 425.893 2,200 T/J 24,100 2,170 B 40,900 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 140 BUDI Budi Starch & Sweetener Tbk. 88 89 87 88 0 83,500 7,313,300 29 47.694 88 T/J 18,300 87 B 241,700 141 BUKK Bukaka Teknik Utama Tbk. 710 750 735 740 30 40,100 29,717,500 40 125.424 740 T/J 3,900 735 B 100 142 BULL Buana Lintas Lautan Tbk. 320 324 312 316 -4 110,580,400 35,329,445,000 3,653 30.902 318 J 390,000 316 T/B 190,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 19,736,000 986,800,000 131 2.902 50 T/J 1,645,533,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 61 53 54 0 950,200 54,970,500 191 41.538 55 J 6,100 54 T/B 900 145 BVIC Bank Victoria International Tbk. 68 69 67 69 1 90,400 6,144,500 37 65.246 69 T/J 26,700 68 B 15,100 146 BWPT Eagle High Plantations Tbk. 100 103 98 102 2 113,908,700 11,506,932,800 3,965 22.308 103 J 6,033,300 102 T/B 917,600 147 BYAN Bayan Resources Tbk. 11,800 12,650 11,800 12,600 800 7,300 88,567,500 28 217.241 12,600 T/J 600 11,225 B 400 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 366,300 18,315,000 59 29.762 50 T/J 315,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 182,400 37,363,600 62 62.424 206 T/J 5,600 204 B 226,300 150 CANI Capitol Nusantara Indonesia Tbk. 126 164 121 144 18 400 57,300 4 72.000 134 J 100 124 B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 332 344 330 334 2 248,604,700 83,741,316,600 3,332 324.272 336 J 23,600 334 T/B 172,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 199,100 9,955,000 11 28.571 50 T/J 86,023,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. 374 374 352 374 0 2,740,900 1,014,151,400 22 683.267 430 J 50,000 368 B 600 154 CASH Cashlez Worldwide Indonesia Tbk. 535 560 520 560 25 7,623,200 4,177,402,000 1,061 160.000 560 T/J 422,900 555 B 322,300 155 CASS Cardig Aero Services Tbk. 189 200 179 189 0 4,099,500 792,153,600 591 47.250 190 J 1,100 189 T/B 134,300 156 CBMF Cahaya Bintang Medan Tbk. 195 204 195 195 0 4,074,300 807,756,100 307 121.875 195 T/J 49,400 190 B 100 157 CCSI Communication Cable Systems Indonesia Tbk. 248 256 246 250 2 352,000 87,526,600 49 100.000 250 T/J 230,800 246 B 128,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,000 1,980 1,995 5 24,100 47,931,500 36 412.190 2,000 J 248,100 1,995 T/B 2,800 159 CENT Centratama Telekomunikasi Indonesia Tbk. 95 101 89 98 3 16,618,900 1,614,595,900 371 627.200 98 T/J 367,900 97 B 236,600 160 CFIN Clipan Finance Indonesia Tbk. 194 197 194 195 1 100,000 19,556,600 31 15.259 197 J 87,500 195 T/B 999,900 161 CINT Chitose Internasional Tbk. 246 244 240 244 -2 24,300 5,895,000 14 73.939 244 T/J 35,900 242 B 800 162 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,750 1,750 0 9,300 16,540,000 8 6,350.243 1,750 T/J 1,100 1,700 B 1,000 163 CITY Natura City Developments Tbk. 51 51 50 51 0 20,600 1,031,500 38 42.500 51 T/J 131,100 50 B 11,200 164 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 6,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 464 466 462 466 2 6,057,900 2,812,004,200 522 2,026.087 466 T/J 93,600 464 B 9,800 167 CLPI Colorpak Indonesia Tbk. 720 730 705 725 5 46,600 33,532,500 26 362.500 725 T/J 2,500 720 B 19,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,305 1,305 1,300 1,300 -5 2,400 3,131,000 6 124.395 1,305 J 1,100 1,300 T/B 22,600 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 2 3.288 50 T/J 108,815,100 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. 262 254 244 244 -18 200 49,800 2 443.636 244 T/J 100 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 830 840 780 840 10 7,100 5,669,000 29 424.242 825 J 600 790 B 1,100 174 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 6,175 6,175 6,075 6,125 -50 9,627,100 58,794,092,500 2,897 27,895.432 6,125 T/J 421,700 6,100 B 1,025,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 200 10,000 1 40.000 50 T/J 15,042,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 223,425,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 336 340 332 340 4 10,300 3,500,000 4 171.574 336 J 10,000 328 B 3,900 179 CSIS Cahayasakti Investindo Sukses Tbk. 63 62 59 59 -4 3,997,700 237,322,400 670 19.667 59 T/J 1,336,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. 216 266 204 210 -6 67,100 13,946,000 26 107.143 210 T/J 18,800 204 B 12,000 181 CSRA Cisadane Sawit Raya Tbk. 242 244 236 238 -4 735,900 175,699,400 142 190.400 240 J 107,500 238 T/B 68,600 182 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. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 184 CTTH Citatah Tbk. 50 50 50 50 0 500 25,000 1 2.105 50 T/J 2,191,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 99 102 96 96 -3 51,511,300 5,132,195,700 2,136 94.118 96 T/J 1,227,000 95 B 3,640,200 186 DART Duta Anggada Realty Tbk. 240 0 0 240 0 0 0 0 44.367 250 J 22,600 230 B 1,200 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 10,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 91 91 85 89 -2 2,157,900 192,078,300 300 59.333 89 T/J 260,200 88 B 693,000 189 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 15,400 27,608,000 15 3,592.790 1,795 J 1,600 1,790 T/B 1,800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 232,519,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 344 J 20,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 10,100 505,000 2 22.222 50 T/J 16,630,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,710 0 0 1,710 0 0 0 0 855.000 0 J 0 1,710 B 200 194 DILD Intiland Development Tbk. 180 182 178 181 1 5,485,700 989,724,000 145 31.541 181 T/J 325,000 180 B 30,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,810 1,760 1,785 5 46,800 83,200,500 42 60.508 1,785 T/J 55,100 1,780 B 3,000 196 DKFT Central Omega Resources Tbk. 114 116 112 115 1 2,147,200 245,407,000 203 295.402 116 J 84,000 115 T/B 11,000 197 DLTA Delta Djakarta Tbk. 4,840 4,840 4,800 4,810 -30 6,900 33,339,000 41 28,752.466 4,840 J 18,100 4,810 T/B 1,000 198 DMAS Puradelta Lestari Tbk. 194 202 192 200 6 286,461,100 56,425,061,300 6,324 95.238 200 T/J 13,604,700 199 B 2,084,000 199 DMMX Digital Mediatama Maxima Tbk. 190 210 187 210 20 36,644,800 7,385,971,200 2,545 91.304 210 T/J 512,900 208 B 321,000 200 DMND Diamond Food Indonesia Tbk. 960 960 950 950 -10 15,400 14,740,500 18 103.825 950 T/J 2,800 945 B 400 201 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 260 J 500,100 234 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,200 3,390 3,220 3,390 190 99,200 335,953,000 20 2,977.890 3,390 T/J 9,000 3,280 B 500 203 DOID Delta Dunia Makmur Tbk. 216 242 216 234 18 303,248,900 70,548,312,600 11,806 316.798 234 T/J 2,757,500 232 B 221,400 204 DPNS Duta Pertiwi Nusantara Tbk. 278 298 298 298 20 100 29,800 1 96.822 276 J 1,100 264 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 78 88 73 74 -4 22,600 1,665,400 13 13.455 78 J 5,000 73 B 39,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 69 70 65 69 0 711,300 48,278,200 185 39.269 69 T/J 69,200 68 B 20,000 207 DSNG Dharma Satya Nusantara Tbk. 350 354 336 340 -10 5,874,000 2,025,802,200 337 91.892 342 J 169,900 340 T/B 715,400 208 DSSA Dian Swastatika Sentosa Tbk 21,250 20,875 19,775 20,875 -375 2,400 49,645,000 9 1,391.667 20,825 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 450 458 432 436 -14 1,604,100 703,801,000 514 86.337 438 J 101,200 436 T/B 117,500 210 DUTI Duta Pertiwi Tbk 6,075 6,400 5,675 5,950 -125 301,700 1,804,982,500 405 598.411 5,950 T/J 3,600 5,900 B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,180 2,190 -30 27,900 61,170,000 33 806.121 2,190 T/J 11,100 2,180 B 3,500 212 DWGL Dwi Guna Laksana Tbk. 252 252 240 240 -12 1,700 412,400 9 160.000 240 T/J 1,700 236 B 100 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 5,502,100 275,105,200 22 14.286 50 T/J 5,286,800 0 B 0 214 EAST Eastparc Hotel Tbk. 60 61 58 59 -1 1,207,700 71,321,800 97 44.361 59 T/J 160,100 58 B 485,800 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 119,500 655 B 200 216 EKAD Ekadharma International Tbk. 1,165 1,295 1,165 1,230 65 713,000 867,298,000 576 3,122.461 1,230 T/J 35,800 1,220 B 118,600 217 ELSA Elnusa Tbk. 244 240 228 234 -10 65,807,500 15,420,391,600 3,280 58.500 236 J 8,540,600 234 T/B 1,169,200 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 763,263,200 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 10,000 2,020,000 2 80.800 202 T/J 120,900 189 B 1,000 220 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,800 4,800 4,800 210 200 960,000 1 666.667 4,800 T/J 500 4,310 B 100 221 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 4,747,700 242,586,000 141 4.252 51 T/J 818,500 50 B 17,337,900 222 ENVY Envy Technologies Indonesia Tbk. 121 122 113 116 -5 106,126,900 12,327,988,000 4,879 31.351 116 T/J 336,900 115 B 1,770,300 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 270 276 -6 11,626,300 3,289,058,000 1,768 250.909 278 J 261,300 276 T/B 4,600 224 EPMT Enseval Putera Megatrading Tbk. 1,825 1,870 1,825 1,870 45 2,300 4,206,500 9 1,308.342 1,850 J 49,900 1,830 B 100 225 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 226 ERTX Eratex Djaja Tbk. 105 128 112 119 14 7,100 833,600 24 50.507 119 T/J 1,100 114 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 195 214 194 212 17 13,823,400 2,827,767,700 2,955 130.061 212 T/J 35,700 210 B 509,500 228 ESSA Surya Esa Perkasa Tbk. 156 161 155 158 2 1,445,900 227,128,300 104 294.167 159 J 389,000 158 T/B 9,600 229 ESTA Esta Multi Usaha Tbk. 103 102 97 99 -4 160,900 15,885,600 195 82.500 100 J 10,100 99 T/B 300 230 ESTI Ever Shine Tex Tbk. 55 54 52 52 -3 320,100 16,647,800 53 20.883 52 T/J 1,166,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 79 74 74 74 -5 100,000 7,400,000 8 6.094 79 J 80,900 74 T/B 11,100 232 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 233 FAST Fast Food Indonesia Tbk. 920 930 915 930 10 42,700 39,389,000 17 2,925.172 930 T/J 24,900 920 B 17,300 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 400 2,920,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 235 FILM MD Pictures Tbk. 174 188 171 177 3 3,482,000 628,903,600 701 84.286 178 J 19,000 177 T/B 268,700 236 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. 106 111 105 106 0 4,057,700 435,154,700 413 21.200 107 J 69,600 106 T/B 418,700 238 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 100 295,000 1 2,360.000 3,000 J 5,100 2,760 B 400 239 FITT Hotel Fitra International Tbk. 67 70 66 69 2 45,400 3,072,500 8 67.647 69 T/J 102,800 66 B 5,500 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 760 J 1,900 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 121 126 113 123 2 9,608,800 1,173,698,400 329 91.111 123 T/J 446,300 121 B 22,900 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 86 J 1,000 77 B 2,500 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,692,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 93 91 91 -1 353,400 32,360,800 32 27.603 92 J 3,500 91 T/B 200 245 FREN Smartfren Telecom Tbk. 97 99 96 98 1 21,248,600 2,078,250,300 892 5.444 98 T/J 6,784,200 97 B 6,070,300 246 FUJI Fuji Finance Indonesia Tbk. 104 110 104 110 6 17,100 1,780,200 7 100.000 108 J 10,500 104 B 14,200 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,500 125,000 1 47.619 50 T/J 1,836,500 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 61 57 59 0 1,355,400 80,787,100 268 36.875 60 J 11,400 59 T/B 443,000 249 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,490 J 400 1,300 B 1,000 250 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. 50,025 50,350 49,100 49,600 -425 1,525,300 75,920,375,000 3,702 1,935.610 49,600 T/J 79,900 49,575 B 900 253 GGRP Gunung Raja Paksi Tbk. 264 300 262 290 26 20,100 5,797,400 31 34.524 290 T/J 2,700 270 B 92,900 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 138.034 1,595 J 12,800 1,505 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 264 268 258 260 -4 27,321,800 7,126,669,400 2,140 34.951 262 J 1,181,400 260 T/B 7,302,300 256 GJTL Gajah Tunggal Tbk. 404 408 400 406 2 1,797,300 725,446,200 246 79.708 408 J 467,800 406 T/B 174,500 257 GLOB Global Teleshop Tbk. 148 148 148 148 0 800 118,400 1 12.870 157 J 5,300 142 B 1,000 258 GLVA Galva Technologies Tbk. 320 328 320 326 6 129,700 41,817,400 20 144.248 326 T/J 67,600 314 B 100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 88 85 86 0 4,385,600 375,054,400 240 21.500 86 T/J 1,807,000 85 B 1,954,300 260 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. 189 189 186 186 -3 3,500 655,800 5 110.059 189 J 200 188 B 200 262 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 1,295 5 171,500 220,593,500 102 100.778 1,295 T/J 1,000 1,285 B 21,200 264 GPRA Perdana Gapuraprima Tbk. 50 56 50 51 1 12,296,000 651,960,800 773 21.999 52 J 97,100 51 T/B 975,800 265 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. 102 102 95 95 -7 26,400 2,534,200 26 7.643 110 J 100 95 T/B 10,200 267 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. 95 99 96 96 1 20,900 2,059,800 12 38.400 98 J 500 96 T/B 14,600 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,500 225,000 3 26.579 50 T/J 15,539,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,912,400 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 187 190 175 184 -3 2,700 493,900 6 103.513 174 J 10,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 456 476 426 428 -28 1,600 700,600 8 81.524 430 J 100,000 426 B 5,100 273 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 2,970 -20 160,000 477,831,000 124 80.270 2,990 J 178,200 2,970 T/B 40,400 275 HELI Jaya Trishindo Tbk. 214 230 210 220 6 368,200 79,134,000 18 200.000 220 T/J 25,900 212 B 20,000 276 HERO Hero Supermarket Tbk. 870 875 840 845 -25 40,300 34,198,000 37 1,763.797 845 T/J 22,000 840 B 1,400 277 HEXA Hexindo Adiperkasa Tbk. 3,560 3,750 3,550 3,640 80 168,400 604,620,000 157 1,114.308 3,640 T/J 2,900 3,610 B 1,500 278 HITS Humpuss Intermoda Transportasi Tbk. 610 610 570 570 -40 3,600 2,175,000 8 876.923 570 T/J 6,800 0 B 0 279 HKMU HK Metals Utama Tbk. 81 82 80 80 -1 31,070,500 2,503,780,700 871 34.783 81 J 371,300 80 T/B 2,033,700 280 HMSP H.M. Sampoerna Tbk. 1,850 1,900 1,820 1,840 -10 112,132,900 207,497,409,000 12,756 9,185.304 1,840 T/J 1,294,700 1,835 B 1,355,300 281 HOKI Buyung Poetra Sembada Tbk. 660 660 650 655 -5 6,862,000 4,504,786,000 375 211.290 655 T/J 100 650 B 927,500 282 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 64 50 50 0 11,691,600 645,989,300 1,351 27.027 51 J 46,000 50 T/B 370,700 284 HRME Menteng Heritage Realty Tbk. 72 72 67 68 -4 19,783,000 1,349,965,500 1,280 64.762 69 J 1,642,600 68 T/B 10,000 285 HRTA Hartadinata Abadi Tbk. 230 236 228 234 4 325,900 75,734,200 66 78.000 234 T/J 700 232 B 34,200 286 HRUM Harum Energy Tbk. 1,185 1,225 1,185 1,210 25 1,348,100 1,632,008,000 373 23.269 1,215 J 18,000 1,210 T/B 9,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 48,259,700 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 312 312 312 12 100 31,200 1 22.057 300 J 5,000 0 B 0 289 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. 9,575 9,650 9,125 9,275 -300 18,966,400 176,994,885,000 10,558 343.837 9,300 J 145,500 9,275 T/B 803,700 291 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 58 J 100 56 B 100 292 IDPR Indonesia Pondasi Raya Tbk. 192 200 192 193 1 328,700 63,414,200 60 15.078 196 J 2,100 193 T/B 2,977,400 293 IFII Indonesia Fibreboard Industry Tbk. 133 138 130 132 -1 762,200 102,403,700 121 125.714 133 J 400 132 T/B 75,800 294 IFSH Ifishdeco Tbk. 436 448 434 448 12 18,600 8,206,400 11 101.818 448 T/J 2,500 420 B 100 295 IGAR Champion Pacific Indonesia Tbk. 276 276 258 260 -16 355,800 93,213,600 68 169.935 264 J 4,900 260 T/B 104,000 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 17,040,200 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 600 630 585 590 -10 6,879,700 4,167,319,000 1,817 491.667 590 T/J 26,700 585 B 339,100 299 IKBI Sumi Indo Kabel Tbk. 230 228 220 220 -10 55,000 12,102,200 32 19.951 220 T/J 5,200 218 B 2,000 300 IMAS Indomobil Sukses Internasional Tbk. 665 675 655 660 -5 1,385,300 918,704,500 361 88.605 665 J 27,700 660 T/B 177,900 301 IMJS Indomobil Multi Jasa Tbk. 260 264 252 260 0 1,984,800 511,921,600 250 52.000 262 J 41,300 260 T/B 72,300 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,260 1,265 -5 689,700 871,488,000 63 332.895 1,265 T/J 36,400 1,255 B 10,900 303 INAF Indofarma Tbk. 1,090 1,155 1,090 1,120 30 6,912,800 7,823,472,500 1,755 448.000 1,125 J 64,600 1,120 T/B 17,800 304 INAI Indal Aluminium Industry Tbk. 350 350 340 350 0 4,100 1,412,800 8 127.783 352 J 3,500 340 B 16,300 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 2,393,500 119,675,000 37 40.650 50 T/J 1,219,600 0 B 0 306 INCI Intanwijaya Internasional Tbk 468 490 460 470 2 66,900 31,328,600 57 50.834 474 J 1,900 470 T/B 75,500 307 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,700 6,525 6,550 -75 23,964,500 157,327,082,500 7,930 1,121.211 6,575 J 104,700 6,550 T/B 2,244,100 309 INDO Royalindo Investa Wijaya Tbk. 154 175 144 154 0 2,348,800 375,656,100 851 140.000 155 J 15,000 154 T/B 4,900 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,260 10 14,800 33,376,000 12 304.381 2,280 J 100 2,260 T/B 1,400 311 INDS Indospring Tbk. 2,150 2,240 2,150 2,230 80 7,200 15,552,000 13 209.062 2,230 T/J 6,200 2,170 B 500 312 INDX Tanah Laut Tbk 56 57 54 54 -2 16,300 883,000 10 4.320 57 J 2,000 54 T/B 5,000 313 INDY Indika Energy Tbk. 895 1,010 885 975 80 112,796,900 110,387,345,500 12,063 33.051 980 J 231,400 975 T/B 6,714,300 314 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 7,550 8,175 525 23,513,500 188,706,720,000 9,045 421.246 8,200 J 334,300 8,175 T/B 3,002,500 315 INOV Inocycle Technology Group Tbk. 250 270 246 254 4 2,500 621,400 8 101.600 254 T/J 800 248 B 1,500 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 121,600 6,090,500 150 0.286 51 J 540,200 50 T/B 77,300 317 INPP Indonesian Paradise Property Tbk. 695 700 690 700 5 1,700 1,186,500 5 666.667 700 T/J 15,300 685 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,610 1,705 1,510 1,705 95 29,200 46,643,000 45 617.754 1,705 T/J 300 1,620 B 1,500 319 INRU Toba Pulp Lestari Tbk. 820 835 820 835 15 200 165,500 2 8.477 835 T/J 1,900 770 B 100 320 INTA Intraco Penta Tbk. 266 276 276 276 10 100 27,600 1 194.557 274 J 101,300 254 B 1,000 321 INTD Inter Delta Tbk 158 158 158 158 0 100 15,800 1 48.659 150 J 28,500 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,275 12,000 12,175 200 6,411,700 78,188,112,500 4,507 487.000 12,200 J 58,400 12,175 T/B 93,100 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 444 436 438 0 4,837,100 2,125,118,800 757 26.707 438 T/J 43,700 436 B 323,600 324 IPCM Jasa Armada Indonesia Tbk. 208 218 210 214 6 276,400 58,822,800 81 56.316 216 J 10,900 214 T/B 50,800 325 IPOL Indopoly Swakarsa Industry Tbk. 75 74 73 73 -2 219,000 16,190,400 21 34.762 75 J 171,200 73 T/B 700 326 IPTV MNC Vision Networks Tbk. 358 358 348 348 -10 22,525,600 7,997,100,200 2,157 145.000 348 T/J 82,000 346 B 255,900 327 IRRA Itama Ranoraya Tbk. 580 595 575 595 15 4,638,600 2,678,372,000 490 159.091 595 T/J 401,900 590 B 26,000 328 ISAT Indosat Tbk. 2,520 2,560 2,530 2,560 40 1,924,000 4,894,988,000 1,001 182.857 2,560 T/J 526,900 2,550 B 45,200 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 134 130 130 -1 2,216,700 290,062,200 210 44.068 130 T/J 15,200 129 B 1,569,700 330 ITIC Indonesian Tobacco Tbk. 990 1,000 925 925 -65 2,956,600 2,745,526,500 1,156 420.455 925 T/J 287,500 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 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 333 JAST Jasnita Telekomindo Tbk. 96 98 93 95 -1 7,065,900 677,397,500 575 38.618 96 J 119,500 95 T/B 591,900 334 JAWA Jaya Agra Wattie Tbk. 65 69 68 68 3 512,400 34,854,100 18 13.600 68 T/J 210,600 65 B 1,300 335 JAYA Armada Berjaya Trans Tbk. 86 89 80 82 -4 1,333,300 113,287,800 173 28.472 84 J 1,600 82 T/B 3,600 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,325 J 800 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 242,203,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 605 605 600 605 0 700 423,000 2 343.185 590 J 2,000 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 366 322 360 14 906,700 303,023,400 121 297.971 360 T/J 55,700 332 B 7,900 340 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. 216 206 202 202 -14 3,900 793,800 10 144.286 204 J 86,300 202 T/B 18,900 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 343 JRPT Jaya Real Property Tbk. 414 422 414 418 4 1,474,400 617,462,200 190 401.923 418 T/J 354,500 416 B 210,500 344 JSKY Sky Energy Indonesia Tbk. 80 81 79 81 1 2,488,200 198,954,000 180 40.500 81 T/J 1,416,800 80 B 790,100 345 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 765 765 -5 1,005,900 774,440,000 28 1,700.000 770 J 1,800 765 T/B 18,500 348 KAEF Kimia Farma Tbk. 1,255 1,325 1,255 1,280 25 16,465,800 21,356,544,500 3,553 1,280.000 1,285 J 28,700 1,280 T/B 363,500 349 KARW ICTSI Jasa Prima Tbk. 50 57 50 50 0 1,908,300 101,709,000 177 8.464 50 T/J 69,300 0 B 0 350 KAYU Darmi Bersaudara Tbk. 53 54 52 54 1 1,818,800 96,316,900 117 36.000 54 T/J 1,110,400 53 B 2,500 351 KBAG Karya Bersama Anugerah Tbk. 422 430 420 420 -2 29,728,100 12,643,823,000 3,516 420.000 422 J 344,500 420 T/B 3,000 352 KBLI KMI Wire & Cable Tbk. 412 416 412 412 0 547,700 225,971,000 98 50.061 412 T/J 5,003,300 410 B 45,100 353 KBLM Kabelindo Murni Tbk. 228 230 228 228 0 565,700 129,503,600 52 7.600 230 J 81,400 228 T/B 701,500 354 KBLV First Media Tbk. 330 330 330 330 0 100 33,000 1 87.780 360 J 1,800 330 T/B 1,900 355 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. 765 850 760 760 -5 45,600 34,703,000 30 190.000 820 J 200 760 T/B 10,800 357 KEEN Kencana Energi Lestari Tbk. 340 350 328 342 2 2,393,700 807,601,800 86 86.364 342 T/J 74,300 340 B 10,000 358 KEJU Mulia Boga Raya Tbk. 1,085 1,120 1,090 1,090 5 645,200 708,906,500 305 145.333 1,095 J 303,900 1,090 T/B 245,000 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,600 130,000 3 1.818 50 T/J 809,500 0 B 0 360 KICI Kedaung Indah Can Tbk 232 246 240 240 8 14,300 3,433,800 4 50.954 242 J 5,000 230 B 500 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 143 -1 333,300 47,417,300 116 4.961 143 T/J 37,100 142 B 108,800 362 KINO Kino Indonesia Tbk. 3,350 3,390 3,320 3,330 -20 225,900 754,588,000 87 87.632 3,340 J 6,700 3,330 T/B 161,200 363 KIOS Kioson Komersial Indonesia Tbk. 200 208 200 200 0 2,700 544,800 8 66.667 200 T/J 2,000 186 B 700 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,400 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 202 210 192 196 -6 7,900 1,546,200 6 687.719 196 T/J 458,000 193 B 2,000 366 KLBF Kalbe Farma Tbk. 1,485 1,500 1,450 1,465 -20 17,736,000 26,172,868,500 3,230 14,288.501 1,470 J 57,800 1,465 T/B 84,000 367 KMTR Kirana Megatara Tbk. 282 296 280 284 2 100,100 28,652,400 54 62.009 292 J 1,000 284 T/B 500 368 KOBX Kobexindo Tractors Tbk. 91 92 85 92 1 169,900 15,582,800 45 23.000 92 T/J 34,800 91 B 50,000 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,200 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 488 486 486 486 -2 100 48,600 1 102.316 484 J 1,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 510 510 0 25,800 13,158,000 27 129.114 510 T/J 2,900 498 B 100 372 KOTA DMS Propertindo Tbk. 635 640 620 620 -15 7,910,900 4,998,474,000 394 310.000 620 T/J 6,600 615 B 100,000 373 KPAL Steadfast Marine Tbk. 68 77 64 67 -1 34,312,200 2,443,534,400 1,983 58.261 68 J 480,800 67 T/B 376,300 374 KPAS Cottonindo Ariesta Tbk. 53 58 50 54 1 7,341,200 399,811,200 606 32.143 54 T/J 134,700 53 B 1,069,700 375 KPIG MNC Land Tbk. 110 111 108 110 0 660,600 72,452,500 73 236.697 110 T/J 592,200 109 B 400,000 376 KRAH Grand Kartech Tbk. 478 458 450 450 -28 1,400 635,400 6 163.636 458 J 500 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 376 380 368 368 -8 49,138,800 18,250,179,600 4,121 45.751 370 J 911,400 368 T/B 1,764,000 378 KREN Kresna Graha Investama Tbk. 123 127 123 125 2 17,358,500 2,168,865,200 1,492 1,300.458 126 J 1,149,600 125 T/B 31,700 379 LAND Trimitra Propertindo Tbk. 202 218 202 214 12 257,000 52,669,800 11 54.872 212 J 59,800 204 B 100 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 368 370 366 370 2 20,000 7,360,800 5 177.885 368 J 71,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 900 45,000 5 7.806 50 T/J 30,754,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 115.702 6,950 J 700 6,600 B 100 385 LINK Link Net Tbk. 2,030 2,070 2,030 2,040 10 862,400 1,762,362,000 652 127.500 2,050 J 59,900 2,040 T/B 109,500 386 LION Lion Metal Works Tbk. 356 340 332 334 -22 16,900 5,695,400 14 209.183 340 J 5,000 334 T/B 4,200 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 221,500 11,075,000 29 15.714 50 T/J 2,031,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 79 80 79 80 1 10,200 815,900 6 11.674 80 T/J 18,300 79 B 300 389 LMSH Lionmesh Prima Tbk. 294 292 290 290 -4 1,200 350,000 4 40.278 312 J 200 290 T/B 200 390 LPCK Lippo Cikarang Tbk 830 850 815 820 -10 485,600 402,793,000 119 92.452 825 J 5,400 820 T/B 27,500 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,800 3,800 0 25,200 95,760,000 21 170.787 3,800 T/J 9,600 3,760 B 200 392 LPIN Multi Prima Sejahtera Tbk 234 254 234 238 4 32,200 7,753,000 19 108.561 248 J 18,000 238 T/B 1,400 393 LPKR Lippo Karawaci Tbk. 145 147 140 141 -4 41,136,900 5,849,240,900 1,505 45.531 142 J 100,000 141 T/B 389,900 394 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 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 396 LPPS Lippo Securities Tbk. 80 0 0 80 0 0 0 0 5.434 79 J 100 77 B 200 397 LRNA Eka Sari Lorena Transport Tbk. 148 145 138 145 -3 2,500 349,900 6 16.111 145 T/J 300 138 B 100 398 LSIP PP London Sumatra Indonesia Tbk. 940 960 925 945 5 42,243,500 40,009,789,000 3,505 243.871 950 J 1,121,700 945 T/B 1,850,900 399 LTLS Lautan Luas Tbk. 436 438 434 436 0 6,100 2,656,400 13 154.124 438 J 156,700 434 B 5,100 400 LUCK Sentral Mitra Informatika Tbk. 308 314 308 308 0 284,300 88,018,400 35 107.692 310 J 21,400 308 T/B 6,100 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 50,746,000 0 B 0 403 MAIN Malindo Feedmill Tbk. 630 640 620 620 -10 7,367,200 4,636,212,000 1,037 352.273 625 J 34,500 620 T/B 1,438,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 12,500 625,000 6 6.835 50 T/J 266,711,200 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 2,250 2,190 2,250 50 1,696,400 3,788,677,000 522 107.143 2,260 J 6,700 2,250 T/B 43,900 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 0 0 1,465 0 0 0 0 87.202 1,495 J 100 1,465 B 200 408 MAPI Mitra Adiperkasa Tbk. 690 705 680 700 10 34,347,100 23,888,095,000 2,673 1,123.325 700 T/J 1,358,600 695 B 279,700 409 MARI Mahaka Radio Integra Tbk. 50 52 50 50 0 9,323,100 468,510,500 441 66.667 50 T/J 7,860,900 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 780 790 770 790 10 5,681,500 4,450,596,500 791 1,580.000 790 T/J 504,800 785 B 5,000 411 MASA Multistrada Arah Sarana Tbk. 535 620 560 560 25 13,200 8,093,000 20 398.180 560 T/J 500 555 B 1,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 6,500 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,890 1,950 1,800 1,805 -85 346,200 646,620,500 230 138.846 1,875 J 2,200 1,805 T/B 45,600 414 MBSS Mitrabahtera Segara Sejati Tbk. 378 402 370 382 4 5,115,700 1,976,258,600 795 23.875 384 J 119,600 382 T/B 310,500 415 MBTO Martina Berto Tbk. 69 70 65 66 -3 35,700 2,344,700 29 8.919 66 T/J 3,100 65 B 5,500 416 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 4,301,100 8,935,212,000 1,041 147.292 2,040 T/J 8,300 2,030 B 19,200 417 MCOR Bank China Construction Bank Indonesia Tbk. 147 149 140 142 -5 16,983,200 2,439,596,700 933 127.363 143 J 20,600 142 T/B 1,034,900 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,790,100 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,485 1,500 1,455 1,485 0 54,905,100 81,379,751,000 4,316 387.231 1,485 T/J 973,400 1,480 B 105,300 420 MDKI Emdeki Utama Tbk. 157 167 152 155 -2 63,400 9,794,000 35 36.273 159 J 13,900 155 T/B 600 421 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 50 50 50 0 100 5,000 1 8.039 50 T/J 66,351,500 0 B 0 423 MEDC Medco Energi Internasional Tbk. 488 492 474 476 -12 63,308,500 30,480,481,800 4,427 838.368 478 J 779,300 476 T/B 245,100 424 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 1,200 7,440,000 1 4,519.346 6,400 J 1,300 6,200 T/B 23,800 425 MERK Merck Tbk. 3,940 4,450 3,940 4,050 110 1,036,800 4,328,374,000 1,814 10,678.409 4,060 J 500 4,050 T/B 3,900 426 META Nusantara Infrastructure Tbk. 111 113 110 110 -1 70,900 7,812,100 25 33.326 111 J 87,700 110 T/B 17,600 427 MFIN Mandala Multifinance Tbk. 965 985 945 970 5 13,300 12,908,500 17 994.872 970 T/J 100,000 930 B 3,000 428 MFMI Multifiling Mitra Indonesia Tbk. 520 530 500 530 10 3,200 1,622,500 9 265.000 530 T/J 3,300 505 B 300 429 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. 675 705 670 700 25 3,874,400 2,657,249,500 393 311.111 700 T/J 15,400 695 B 6,600 431 MICE Multi Indocitra Tbk. 298 300 300 300 2 10,200 3,060,000 6 61.224 300 T/J 9,800 298 B 13,000 432 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 300,100 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,270 2,280 -40 16,877,100 38,787,035,000 2,155 134.237 2,290 J 33,700 2,280 T/B 100,400 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 420,300 21,015,000 9 238.095 50 T/J 801,400 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,629,000 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,000 50,000 1 125.000 50 T/J 9,796,300 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 14,700 14,700 14,700 -1,100 200 2,940,000 1 700.000 15,800 J 6,500 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,975 9,975 9,925 9,925 -50 21,500 213,657,500 53 63,216.561 9,925 T/J 18,400 9,900 B 12,900 440 MLIA Mulia Industrindo Tbk 580 585 555 560 -20 3,817,600 2,174,504,500 177 93.528 565 J 53,600 560 T/B 60,800 441 MLPL Multipolar Tbk. 52 52 50 51 -1 5,474,400 277,268,200 68 5.850 51 T/J 6,816,800 50 B 13,590,800 442 MLPT Multipolar Technology Tbk. 600 605 595 600 0 116,100 69,345,000 93 125.000 600 T/J 26,400 595 B 58,500 443 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 758,300 142,062,300 65 32.137 188 T/J 3,060,200 187 B 105,600 444 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 445 MOLI Madusari Murni Indah Tbk. 970 965 965 965 -5 5,100 4,921,500 5 166.379 965 T/J 1,699,000 930 B 1,200 446 MPMX Mitra Pinasthika Mustika Tbk. 492 496 490 492 0 1,123,400 552,793,200 264 32.800 492 T/J 80,800 490 B 809,900 447 MPOW Megapower Makmur Tbk. 55 55 52 53 -2 121,700 6,406,300 36 26.500 54 J 10,600 53 T/B 35,500 448 MPPA Matahari Putra Prima Tbk. 113 115 110 112 -1 837,200 92,861,000 74 47.089 112 T/J 487,800 111 B 100,000 449 MPRO Maha Properti Indonesia Tbk. 805 765 750 750 -55 1,200 902,000 4 681.818 780 J 200 755 B 700 450 MRAT Mustika Ratu Tbk. 144 156 136 156 12 22,100 3,107,100 28 24.000 156 T/J 28,000 150 B 100 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 500 2,350,000 3 426.310 4,700 T/J 100 4,420 B 100 452 MSIN MNC Studios International Tbk. 254 262 254 256 2 9,918,800 2,555,209,200 1,406 51.200 258 J 197,200 256 T/B 1,034,800 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,470 1,480 1,415 1,435 -35 993,400 1,439,975,000 333 2,583.351 1,440 J 9,000 1,435 T/B 364,800 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 98,738,300 0 B 0 456 MTLA Metropolitan Land Tbk. 398 400 372 396 -2 60,700 23,777,400 16 166.491 396 T/J 50,100 380 B 100 457 MTPS Meta Epsi Tbk. 139 137 132 132 -7 42,600 5,654,800 17 41.250 136 J 47,100 132 T/B 1,900 458 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. 208 208 204 204 -4 200 41,200 2 52.274 204 T/J 4,300 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 53 3 1,108,300 56,102,900 66 53.000 52 J 10,000 51 B 200 461 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,090 0 98,500 106,463,000 23 129.828 1,090 T/J 80,200 1,085 B 200 462 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,011,200 4,445,830,000 905 11,105.553 2,220 T/J 100,300 2,210 B 7,900 463 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. 54 54 52 52 -2 75,100 3,980,400 10 7.816 52 T/J 84,600 51 B 30,400 466 NASA Ayana Land International Tbk. 97 130 92 110 13 149,700 16,396,200 89 106.796 110 T/J 19,700 109 B 200 467 NATO Nusantara Properti Internasional Tbk. 292 296 282 286 -6 649,000 187,738,000 199 277.670 286 T/J 10,000 284 B 267,300 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 126 123 123 -8 12,000 1,499,200 18 73.214 130 J 10,100 125 B 1,200 469 NFCX NFC Indonesia Tbk. 1,770 1,800 1,750 1,795 25 1,224,700 2,204,108,000 15 97.027 1,800 J 46,700 1,795 T/B 8,000 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 545 565 525 540 -5 9,689,800 5,309,537,000 2,002 166.154 545 J 66,200 540 T/B 21,600 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 144 144 143 144 0 201,800 28,958,200 9 137.143 145 J 56,700 144 T/B 19,200 474 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 6,600 4,869,500 7 884.591 740 J 522,000 730 T/B 5,200 475 NOBU Bank Nationalnobu Tbk. 730 680 680 680 -50 800 544,000 3 181.333 720 J 500 680 T/B 1,400 476 NRCA Nusa Raya Cipta Tbk. 364 350 340 340 -24 1,470,000 500,466,400 250 40.000 340 T/J 55,300 0 B 0 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 94,118,000 0 B 0 478 NZIA Nusantara Almazia Tbk. 206 196 192 192 -14 35,400 6,797,500 23 87.273 193 J 29,900 0 B 0 479 OASA Protech Mitra Perkasa Tbk. 388 380 380 380 -8 1,300,000 494,000,000 4 200.000 386 J 500 0 B 0 480 OCAP Onix Capital Tbk. 193 192 191 191 -2 600 115,100 2 95.500 180 J 38,600 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 86 75 81 1 6,036,200 495,295,000 314 202.657 81 T/J 156,400 80 B 123,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 5,500 483 OPMS Optima Prima Metal Sinergi Tbk. 127 131 124 127 0 4,856,300 619,534,600 580 94.074 128 J 266,100 127 T/B 80,700 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 20 98.922 50 T/J 2,033,300 0 B 0 485 PALM Provident Agro Tbk. 186 187 180 187 1 400 73,400 4 51.111 200 J 100 186 B 1,000 486 PAMG Bima Sakti Pertiwi Tbk. 80 99 76 86 6 38,375,900 3,489,864,000 2,920 86.000 86 T/J 36,200 85 B 500,100 487 PANI Pratama Abadi Nusa Industri Tbk. 60 63 60 60 0 15,400 935,400 16 55.556 61 J 2,000 60 T/B 1,700 488 PANR Panorama Sentrawisata Tbk. 90 90 88 88 -2 692,300 61,390,700 69 52.799 88 T/J 9,000 87 B 281,900 489 PANS Panin Sekuritas Tbk. 875 880 865 865 -10 319,100 277,728,000 110 629.091 870 J 200 865 T/B 212,500 490 PBID Panca Budi Idaman Tbk. 870 880 860 865 -5 4,300 3,717,500 10 101.765 865 T/J 2,800 860 B 3,000 491 PBRX Pan Brothers Tbk. 250 258 248 248 -2 112,100 28,005,800 14 438.938 250 J 19,400 248 T/B 92,000 492 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. 210 0 0 210 0 0 0 0 140.000 210 J 100 196 B 200 494 PDES Destinasi Tirta Nusantara Tbk 460 450 440 450 -10 200 89,000 2 225.000 450 T/J 2,700 0 B 0 495 PEGE Panca Global Kapital Tbk. 109 111 109 111 2 21,700 2,382,200 8 239.813 111 T/J 3,600 109 B 5,800 496 PEHA Phapros Tbk. 1,140 1,140 1,115 1,130 -10 68,200 76,470,000 82 94.324 1,130 T/J 6,800 1,120 B 2,200 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 498 PGJO Tourindo Guide Indonesia Tbk. 79 78 78 78 -1 1,900 148,200 4 97.500 78 T/J 7,100 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 250 246 234 234 -16 40,200 9,461,200 19 312.000 234 T/J 700 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 368 386 344 368 0 1,853,700 650,957,400 449 320.000 382 J 11,900 368 T/B 3,100 501 PICO Pelangi Indah Canindo Tbk 194 197 184 195 1 176,500 34,361,200 60 30.000 195 T/J 31,000 194 B 5,000 502 PJAA Pembangunan Jaya Ancol Tbk. 555 560 550 550 -5 21,400 11,861,000 30 107.317 550 T/J 100 545 B 4,100 503 PKPK Perdana Karya Perkasa Tbk 50 53 50 52 2 1,549,300 78,273,200 190 13.000 52 T/J 29,700 50 B 50,400 504 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 2,420 2,420 2,420 20 2,000 4,840,000 2 1,004.191 2,420 T/J 13,100 2,400 B 36,900 506 PMJS Putra Mandiri Jembar Tbk. 125 128 125 126 1 1,100 139,300 4 100.800 126 T/J 16,200 125 B 400,800 507 PNBN Bank Pan Indonesia Tbk 815 825 800 815 0 10,331,400 8,386,390,500 846 1,356.976 815 T/J 103,700 810 B 69,100 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,100 405,000 10 50.000 50 T/J 8,040,900 0 B 0 509 PNIN Paninvest Tbk. 740 740 725 740 0 216,000 158,117,000 43 786.899 740 T/J 2,000 730 B 1,000 510 PNLF Panin Financial Tbk. 185 186 183 184 -1 11,033,000 2,033,569,400 405 198.876 185 J 484,900 184 T/B 305,500 511 PNSE Pudjiadi & Sons Tbk. 850 0 0 850 0 0 0 0 424.711 900 J 700 0 B 0 512 POLA Pool Advista Finance Tbk. 53 54 52 53 0 56,300 2,983,500 12 39.259 53 T/J 4,800 51 B 25,700 513 POLI Pollux Investasi Internasional Tbk. 1,185 1,180 1,105 1,165 -20 28,800 32,617,000 22 71.254 1,165 T/J 100 1,105 B 500 514 POLL Pollux Properti Indonesia Tbk. 4,500 4,550 4,400 4,430 -70 40,400 179,440,000 119 720.325 4,480 J 400 4,420 B 100 515 POLU Golden Flower Tbk. 930 880 880 880 -50 100 88,000 1 305.556 930 J 100 880 T/B 4,100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,500 125,000 1 0.429 50 T/J 625,800 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. 565 615 560 560 -5 1,800 1,026,000 4 104.673 530 J 2,300 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,500 525,000 2 33.333 50 T/J 21,444,300 0 B 0 520 POWR Cikarang Listrindo Tbk. 590 635 585 600 10 67,585,800 41,033,666,000 2,764 40.000 600 T/J 1,850,900 595 B 1,058,700 521 PPRE PP Presisi Tbk. 200 204 200 204 4 17,360,400 3,504,043,200 2,370 47.442 204 T/J 668,500 202 B 240,300 522 PPRO PP Properti Tbk. 50 50 50 50 0 525,700 26,285,000 89 108.108 50 T/J 72,870,500 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 127 137 119 119 -8 13,300 1,591,500 5 66.993 119 T/J 34,600 0 B 0 524 PRDA Prodia Widyahusada Tbk. 3,020 3,020 3,000 3,000 -20 58,300 175,594,000 45 46.154 3,000 T/J 7,300 2,990 B 12,600 525 PRIM Royal Prima Tbk. 300 310 290 298 -2 3,100 904,400 9 59.600 298 T/J 199,900 292 B 300 526 PSAB J Resources Asia Pasifik Tbk. 182 182 180 181 -1 3,181,500 574,806,800 268 587.224 182 J 943,700 181 T/B 966,800 527 PSDN Prasidha Aneka Niaga Tbk 104 99 99 99 -5 100 9,900 1 9.900 114 J 1,000 102 B 1,800 528 PSGO Palma Serasih Tbk. 100 108 100 105 5 44,400 4,650,900 19 100.000 108 J 195,200 105 T/B 55,600 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 27,821,300 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 166 166 160 161 -5 249,100 40,222,200 42 119.259 165 J 41,100 161 T/B 1,006,100 531 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 532 PTIS Indo Straits Tbk. 159 163 163 163 4 100 16,300 1 17.158 187 J 200 166 B 6,200 533 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 534 PTPW Pratama Widya Tbk. 1,495 1,565 1,495 1,535 40 3,866,800 5,937,623,500 1,037 236.154 1,535 T/J 5,000 1,530 B 43,700 535 PTRO Petrosea Tbk. 1,675 1,770 1,675 1,725 50 3,766,600 6,533,874,000 1,243 1,380.000 1,730 J 20,300 1,725 T/B 100,300 536 PTSN Sat Nusapersada Tbk 191 193 188 190 -1 1,642,700 312,002,300 262 98.276 190 T/J 112,400 189 B 336,400 537 PTSP Pioneerindo Gourmet International Tbk. 3,500 3,750 3,500 3,750 250 3,000 10,810,000 3 294.118 3,750 T/J 3,800 0 B 0 538 PUDP Pudjiadi Prestige Tbk. 252 262 252 258 6 4,400 1,115,000 9 32.180 258 T/J 200 250 B 1,100 539 PURA Putra Rajawali Kencana Tbk. 118 125 116 124 6 89,147,200 10,748,430,800 29,002 118.095 124 T/J 4,353,900 123 B 3,830,200 540 PURE Trinitan Metals and Minerals Tbk. 112 113 105 110 -2 1,527,000 168,933,100 151 36.667 111 J 29,100 110 T/B 938,700 541 PWON Pakuwon Jati Tbk. 428 432 422 424 -4 99,900,000 42,505,816,200 5,523 1,634.604 424 T/J 1,694,700 422 B 1,280,400 542 PYFA Pyridam Farma Tbk 650 710 645 700 50 1,576,900 1,089,263,000 128 686.005 700 T/J 1,000 675 B 200 543 PZZA Sarimelati Kencana Tbk. 670 680 660 660 -10 2,331,600 1,552,215,000 625 60.000 665 J 71,900 660 T/B 77,800 544 RAJA Rukun Raharja Tbk. 114 117 113 115 1 11,695,500 1,341,075,100 735 395.026 116 J 466,600 115 T/B 34,500 545 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 13,379,100 7,553,532,500 1,206 353.125 565 T/J 215,100 560 B 733,700 546 RANC Supra Boga Lestari Tbk. 410 418 404 410 0 209,400 85,633,000 40 82.000 410 T/J 438,000 404 B 28,100 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 3,300 165,000 1 15.994 50 T/J 4,522,600 0 B 0 548 RDTX Roda Vivatex Tbk 5,250 5,250 5,100 5,100 -150 1,900 9,705,000 3 268.677 5,250 J 100 5,100 T/B 8,200 549 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 100,106,500 5,025,776,500 899 50.000 51 J 49,414,600 50 T/B 13,744,700 550 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 286 J 8,100 0 B 0 551 RICY Ricky Putra Globalindo Tbk 94 95 93 94 0 2,000 187,000 11 14.929 94 T/J 23,200 93 B 6,000 552 RIGS Rig Tenders Indonesia Tbk. 236 230 220 228 -8 24,700 5,485,000 20 93.423 228 T/J 3,300 222 B 600 553 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. 460 460 448 450 -10 396,300 179,341,000 257 276.074 450 T/J 17,700 448 B 4,300 555 RMBA Bentoel Internasional Investama Tbk. 234 250 230 230 -4 100,600 23,782,200 31 1,799.687 230 T/J 2,600 224 B 100 556 RODA Pikko Land Development Tbk. 50 52 50 51 1 177,400 9,034,500 34 81.431 51 T/J 12,300 50 B 249,200 557 RONY Aesler Grup Internasional Tbk. 170 170 170 170 0 300 51,000 3 170.000 170 T/J 21,900 160 B 2,000 558 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,215 1,200 1,210 0 215,100 259,807,000 103 474.510 1,210 T/J 16,500 1,205 B 52,500 559 RUIS Radiant Utama Interinsco Tbk. 170 170 170 170 0 5,000 850,000 2 68.000 170 T/J 3,300 163 B 100 560 SAFE Steady Safe Tbk 192 200 186 192 0 295,300 56,821,200 40 19.330 193 J 300 192 T/B 3,500 561 SAME Sarana Meditama Metropolitan Tbk. 64 65 60 64 0 3,720,500 234,475,800 289 80.000 64 T/J 401,100 63 B 453,700 562 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 382 2 2,200 842,200 4 318.333 382 T/J 14,400 362 B 8,000 563 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 33,200 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,447,400 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 107 100 102 1 29,427,700 3,023,118,300 2,642 97.143 102 T/J 707,800 101 B 175,500 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,600 9,300 9,600 250 14,700 137,512,500 10 6,193.548 9,600 T/J 1,800 9,300 B 1,700 567 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 569 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,200 60,000 2 27.536 50 T/J 5,150,400 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 128 129 121 129 1 482,000 59,512,400 144 86.110 129 T/J 40,800 128 B 100 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 5,000 740 B 100 572 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,900 1,793,000 6 523.936 985 T/J 1,400 0 B 0 573 SGRO Sampoerna Agro Tbk. 1,945 1,950 1,945 1,950 5 33,200 64,724,500 28 83.333 1,950 T/J 1,450,700 1,945 B 11,700 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,900 J 1,100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 590 600 0 399,800 237,986,000 98 428.571 600 T/J 173,200 595 B 75,000 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,205 1,210 -10 5,929,100 7,184,832,500 1,466 208.621 1,215 J 9,700 1,210 T/B 820,200 577 SILO Siloam International Hospitals Tbk. 5,050 5,075 5,000 5,050 0 57,100 287,432,500 55 57.355 5,050 T/J 31,000 5,000 B 8,200 578 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 579 SIMP Salim Ivomas Pratama Tbk. 298 314 292 304 6 22,076,500 6,743,878,200 1,438 27.636 306 J 852,600 304 T/B 617,000 580 SINI Singaraja Putra Tbk. 565 615 570 600 35 2,300 1,325,000 6 555.556 605 J 1,400 590 B 100 581 SIPD Sierad Produce Tbk. 990 0 0 990 0 0 0 0 1.100 1,040 J 200 940 B 2,500 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 252 B 1,000 583 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. 615 635 615 620 5 801,500 498,904,000 98 88.571 625 J 59,600 620 T/B 9,900 585 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. 5,125 5,250 5,100 5,125 0 305,500 1,568,190,000 63 4,456.522 5,125 T/J 1,400 5,075 B 2,800 587 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 7,000 22,374,000 14 1,050.684 3,180 T/J 300 3,170 B 5,100 588 SMBR Semen Baturaja (Persero) Tbk. 376 382 364 366 -10 19,960,900 7,423,516,400 2,172 65.357 368 J 314,100 366 T/B 729,800 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,030 1,035 5 72,400 74,836,500 31 1,250.000 1,040 J 3,800 1,035 T/B 28,800 590 SMDM Suryamas Dutamakmur Tbk. 99 100 93 93 -6 111,400 10,965,000 23 11.783 100 J 333,200 93 T/B 900 591 SMDR Samudera Indonesia Tbk. 232 234 230 234 2 727,300 168,841,000 105 939.080 234 T/J 263,600 230 B 2,000 592 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 9,300 9,350 -50 6,304,800 59,318,657,500 3,157 3,253.532 9,375 J 2,900 9,350 T/B 72,300 593 SMKL Satyamitra Kemas Lestari Tbk. 179 179 178 179 0 138,000 24,602,000 3 92.746 180 J 50,900 171 B 100 594 SMMA Sinarmas Multiartha Tbk. 16,575 16,575 16,000 16,250 -325 17,200 278,167,500 50 1,211.358 16,575 J 1,000 16,250 T/B 17,500 595 SMMT Golden Eagle Energy Tbk. 82 98 79 83 1 1,659,700 147,213,600 367 194.179 87 J 1,400 83 T/B 50,700 596 SMRA Summarecon Agung Tbk. 605 610 590 590 -15 44,218,800 26,496,920,500 2,377 969.438 595 J 300,200 590 T/B 7,353,300 597 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 598 SMSM Selamat Sempurna Tbk. 1,165 1,190 1,155 1,190 25 3,032,600 3,572,281,500 1,288 3,178.504 1,190 T/J 66,600 1,185 B 39,600 599 SOCI Soechi Lines Tbk. 131 132 129 129 -2 6,113,900 796,899,900 593 23.455 129 T/J 441,000 128 B 565,300 600 SOFA Boston Furniture Industries Tbk. 89 96 83 86 -3 11,949,900 1,068,641,000 1,916 86.000 87 J 1,700 86 T/B 65,500 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 602 SOSS Shield On Service Tbk. 378 398 394 396 18 900 355,400 3 143.478 380 J 100,000 370 B 2,000 603 SOTS Satria Mega Kencana Tbk. 202 222 202 204 2 1,100 225,200 3 123.636 200 J 1,900 0 B 0 604 SPMA Suparma Tbk. 258 258 256 256 -2 20,000 5,153,000 5 114.757 260 J 10,000 250 B 800 605 SPTO Surya Pertiwi Tbk. 492 494 490 494 2 69,000 33,947,200 26 42.586 494 T/J 6,000 490 B 52,600 606 SQMI Wilton Makmur Indonesia Tbk. 186 189 176 184 -2 827,300 153,183,800 130 104.559 184 T/J 4,200 183 B 108,700 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 130 1 700 90,800 5 138.739 130 T/J 18,700 129 B 100 608 SRIL Sri Rejeki Isman Tbk. 202 204 200 200 -2 15,340,300 3,072,730,400 1,209 83.333 200 T/J 413,800 199 B 601,200 609 SRSN Indo Acidatama Tbk 59 60 58 59 0 2,239,400 132,091,100 112 10.746 60 J 2,011,700 59 T/B 369,500 610 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 136,300 370,696,000 56 49.455 2,730 J 16,300 2,710 B 24,200 611 SSIA Surya Semesta Internusa Tbk. 366 370 360 364 -2 17,965,900 6,573,106,200 1,012 149.333 364 T/J 569,300 362 B 38,100 612 SSMS Sawit Sumbermas Sarana Tbk. 820 830 815 830 10 720,200 590,908,500 113 123.881 830 T/J 113,000 825 B 140,000 613 SSTM Sunson Textile Manufacture Tbk 670 0 0 670 0 0 0 0 157.647 660 J 1,100 0 B 0 614 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 10,200 1,327,000 5 127.451 131 J 1,000 124 B 100 615 STTP Siantar Top Tbk. 8,800 8,800 8,200 8,400 -400 9,200 76,600,000 25 4,963.659 8,400 T/J 11,000 8,200 B 1,700 616 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 617 SULI SLJ Global Tbk. 50 50 50 50 0 30,000 1,500,000 1 0.714 50 T/J 9,609,100 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,590 J 100 0 B 0 619 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 620 SWAT Sriwahana Adityakarta Tbk. 95 98 94 95 0 1,092,300 105,420,600 345 59.375 96 J 4,800 95 T/B 1,800 621 TALF Tunas Alfin Tbk. 228 218 214 218 -10 200 43,200 2 55.190 224 J 100 216 B 1,000 622 TAMA Lancartama Sejati Tbk. 150 155 150 154 4 1,300 196,700 5 88.000 154 T/J 5,000 150 B 11,100 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 58 59 0 2,521,000 148,399,600 232 539.059 59 T/J 456,900 58 B 1,050,500 624 TARA Sitara Propertindo Tbk. 150 140 140 140 -10 29,100 4,074,000 11 132.075 140 T/J 27,131,500 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 116,857,700 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,135 1,115 1,125 10 45,463,400 51,041,318,500 2,092 277.778 1,130 J 33,300 1,125 T/B 1,100,200 627 TBLA Tunas Baru Lampung Tbk. 670 690 665 690 20 4,480,700 3,054,950,000 779 157.122 690 T/J 262,200 685 B 42,000 628 TBMS Tembaga Mulia Semanan Tbk. 650 660 650 650 0 2,800 1,828,000 4 92.199 660 J 700 650 T/B 1,300 629 TCID Mandom Indonesia Tbk. 7,275 7,250 7,125 7,125 -150 7,600 54,695,000 35 698.858 7,125 T/J 6,100 7,025 B 100 630 TCPI Transcoal Pacific Tbk. 3,770 4,060 3,510 4,010 240 22,965,300 89,429,934,000 14,102 2,905.797 4,010 T/J 187,800 4,000 B 526,000 631 TDPM Tridomain Performance Materials Tbk. 93 94 91 92 -1 1,249,400 115,150,300 146 40.351 92 T/J 51,000 91 B 1,566,700 632 TEBE Dana Brata Luhur Tbk. 1,400 1,500 1,305 1,400 0 7,100 10,250,500 10 127.854 1,500 J 96,900 1,400 T/B 2,500 633 TECH Indosterling Technomedia Tbk. 139 143 130 133 -6 1,218,900 164,632,700 235 83.125 135 J 116,200 133 T/B 400,600 634 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. 167 167 160 167 0 18,000 3,002,300 13 92.778 168 J 1,000 167 T/B 13,400 636 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 6,600 637 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,300 J 200 6,050 B 100 638 TGRA Terregra Asia Energy Tbk. 70 71 68 69 -1 1,670,800 116,101,600 185 34.500 70 J 168,600 69 T/B 122,300 639 TIFA Tifa Finance Tbk. 300 320 300 310 10 398,900 122,893,200 88 155.000 312 J 1,100 310 T/B 100,100 640 TINS Timah Tbk. 640 650 635 640 0 11,696,800 7,517,151,000 807 327.036 645 J 80,000 640 T/B 1,437,600 641 TIRA Tira Austenite Tbk 270 268 268 268 -2 100 26,800 1 120.280 268 T/J 3,900 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 52 53 51 53 1 26,200 1,337,500 4 24.229 53 T/J 9,900 52 B 500 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,275 6,850 7,200 225 26,949,600 192,861,547,500 10,213 445.164 7,225 J 572,800 7,200 T/B 1,050,100 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,100 3,110 3,060 3,060 -40 112,416,300 346,262,492,000 15,099 1,608.114 3,070 J 187,500 3,060 T/B 17,035,100 645 TMAS Temas Tbk. 104 107 102 102 -2 156,400 16,217,700 63 234.601 105 J 105,700 103 B 10,000 646 TMPO Tempo Intimedia Tbk. 133 147 140 143 10 1,700 242,500 7 49.677 141 J 10,200 133 B 1,500 647 TNCA Trimuda Nuansa Citra Tbk. 164 184 162 178 14 54,600 9,855,700 26 118.667 183 J 700 171 B 2,800 648 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 25,800 8,978,400 5 73.436 348 T/J 31,000 336 B 1,000 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 427,200 21,360,000 6 80.475 50 T/J 182,965,800 0 B 0 650 TOTL Total Bangun Persada Tbk. 340 360 318 332 -8 55,869,100 18,677,438,600 5,585 119.327 334 J 584,700 332 T/B 349,100 651 TOTO Surya Toto Indonesia Tbk. 226 230 226 228 2 42,100 9,605,400 39 739.611 230 J 2,300 228 T/B 5,000 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 1,060 1,075 10 165,849,000 177,375,885,000 15,809 5,120.755 1,080 J 6,509,500 1,075 T/B 315,400 653 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,100 7,000 7,100 50 2,627,900 18,554,592,500 739 1,641.941 7,100 T/J 125,700 7,075 B 4,500 654 TPMA Trans Power Marine Tbk. 328 326 322 324 -4 4,100 1,321,200 8 140.870 336 J 1,500 324 T/B 3,800 655 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. 121 121 116 120 -1 275,300 32,239,900 25 120.925 120 T/J 6,700 119 B 100 658 TRIN Perintis Triniti Properti Tbk. 276 282 268 274 -2 29,588,900 8,155,486,800 3,260 137.000 274 T/J 253,100 272 B 205,400 659 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. 218 220 220 220 2 8,000 1,760,000 7 73.333 220 T/J 4,000 206 B 2,300 661 TRST Trias Sentosa Tbk. 380 0 0 380 0 0 0 0 226.676 398 J 20,000 380 B 10,700 662 TRUK Guna Timur Raya Tbk. 122 122 120 120 -2 360,400 43,445,900 51 52.174 121 J 295,100 120 T/B 100,200 663 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. 1,380 1,400 1,380 1,385 5 66,300 91,815,500 84 247.074 1,385 T/J 10,100 1,380 B 14,400 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,710 2,600 2,710 60 17,200 46,029,000 19 70.390 2,720 J 100 2,600 B 500 666 TURI Tunas Ridean Tbk. 1,380 1,375 1,375 1,375 -5 191,100 262,762,500 12 3,055.556 1,380 J 10,000 1,375 T/B 14,000 667 UANG Pakuan Tbk. 600 560 560 560 -40 24,300 13,608,000 28 448.000 560 T/J 2,385,500 0 B 0 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,475 1,505 0 67,400 100,780,000 113 100.333 1,505 T/J 2,600 1,485 B 700 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,665 1,600 1,620 -5 24,530,400 39,308,293,500 1,148 3,140.996 1,620 T/J 63,800 1,615 B 4,300 670 UNIC Unggul Indah Cahaya Tbk. 3,800 0 0 3,800 0 0 0 0 140.737 3,770 J 300 3,540 B 300 671 UNIT Nusantara Inti Corpora Tbk 144 144 139 139 -5 2,000 282,000 4 3.450 147 J 400 139 T/B 16,000 672 UNSP Bakrie Sumatera Plantations Tbk. 58 59 58 58 0 116,000 6,737,600 30 2.754 59 J 2,900 58 T/B 93,800 673 UNTR United Tractors Tbk. 18,325 18,750 18,100 18,450 125 6,114,000 112,817,860,000 3,582 21,964.286 18,450 T/J 74,500 18,425 B 10,500 674 UNVR Unilever Indonesia Tbk. 8,100 8,125 7,900 8,125 25 5,335,500 43,173,195,000 3,736 208,013.313 8,125 T/J 823,600 8,100 B 96,900 675 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,000 231,705,000 15 124.583 1,495 T/J 92,600 1,490 B 300 676 VICO Victoria Investama Tbk. 78 80 75 79 1 5,000 388,600 16 63.200 79 T/J 18,400 76 B 100 677 VINS Victoria Insurance Tbk. 102 103 98 98 -4 632,500 62,705,100 119 93.333 101 J 17,500 98 T/B 189,800 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 45,341,200 0 B 0 679 VOKS Voksel Electric Tbk. 200 204 199 204 4 944,400 188,986,200 27 90.240 206 J 10,500 200 B 4,400 680 VRNA Verena Multi Finance Tbk. 100 110 94 105 5 3,100 331,900 5 105.938 106 J 500 105 T/B 58,500 681 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 4,500 62 B 500 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 208 199 200 -4 37,842,000 7,639,361,200 1,478 68.966 200 T/J 2,983,000 199 B 931,100 683 WEHA WEHA Transportasi Indonesia Tbk. 80 81 75 78 -2 381,800 29,735,000 135 34.050 79 J 13,000 77 B 1,000 684 WICO Wicaksana Overseas International Tbk. 580 580 580 580 0 500 290,000 1 29.982 580 T/J 7,500 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 258 272 240 240 -18 186,782,700 46,332,955,800 8,974 36.923 240 T/J 4,060,300 0 B 0 686 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 687 WINS Wintermar Offshore Marine Tbk. 92 92 89 92 0 55,800 5,052,800 8 24.880 92 T/J 872,900 91 B 100,000 688 WOMF Wahana Ottomitra Multiartha Tbk. 200 204 200 202 2 134,300 26,910,000 23 30.624 204 J 54,200 202 T/B 11,000 689 WOOD Integra Indocabinet Tbk. 414 416 412 412 -2 21,045,700 8,706,778,600 978 158.462 412 T/J 9,364,800 410 B 1,041,300 690 WOWS Ginting Jaya Energi Tbk. 77 103 72 96 19 353,833,900 33,553,399,200 16,799 21.333 97 J 730,100 96 T/B 2,054,900 691 WSBP Waskita Beton Precast Tbk. 208 212 206 208 0 82,061,900 17,165,182,800 3,063 42.449 210 J 15,135,700 208 T/B 167,900 692 WSKT Waskita Karya (Persero) Tbk. 725 735 715 725 0 29,269,700 21,169,123,000 2,214 195.682 725 T/J 1,824,300 720 B 682,200 693 WTON Wijaya Karya Beton Tbk. 300 304 298 300 0 5,827,600 1,754,177,200 424 50.847 302 J 1,091,200 300 T/B 888,200 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 25,400 1,270,000 9 13.298 50 T/J 1,333,600 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 470 466 466 466 -4 100 46,600 1 85.505 466 T/J 15,500 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 180 J 100 177 B 500 697 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 1,800 90,100 3 28.960 50 T/J 12,500 0 B 0 698 ZINC Kapuas Prima Coal Tbk. 140 143 137 138 -2 156,940,500 21,888,880,100 1,678 491.961 138 T/J 135,200 137 B 1,335,600 699 ZONE Mega Perintis Tbk. 416 416 416 416 0 70,400 29,286,400 27 139.597 416 T/J 9,000 412 B 200 Total 6,222,483,300 5,918,461,792,500 560,432 6,539,261,400 271,480,100 Jakarta, 17 July 2020 Trading Division