List of Securities Quotation: Date: Monday, 20 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. 9,175 9,750 9,250 9,425 250 7,873,200 75,343,435,000 5,614 765.663 9,450 J 7,800 9,425 T/B 4,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 125,300 6,265,000 49 87.719 50 T/J 1,989,100 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 5,000 0 B 0 4 ABMM ABM Investama Tbk. 1,145 1,145 1,140 1,140 -5 13,900 15,846,500 9 30.400 1,135 J 9,900 1,110 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,650 1,550 1,555 -80 14,598,900 23,066,322,500 4,586 1,896.341 1,560 J 10,000 1,555 T/B 925,500 6 ACST Acset Indonusa Tbk. 266 270 262 264 -2 640,500 169,771,400 99 11.086 264 T/J 136,300 262 B 191,600 7 ADES Akasha Wira International Tbk. 860 865 850 855 -5 50,900 43,542,500 44 44.416 855 T/J 3,700 850 B 3,800 8 ADHI Adhi Karya (Persero) Tbk. 635 640 615 625 -10 20,330,300 12,729,398,000 1,975 490.839 625 T/J 3,329,800 620 B 98,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,750 25 175,000 1,355,385,000 210 333.333 7,750 T/J 21,400 7,725 B 11,800 10 ADMG Polychem Indonesia Tbk 105 107 101 102 -3 1,399,300 144,625,400 125 9.104 103 J 21,600 101 B 107,100 11 ADRO Adaro Energy Tbk. 1,155 1,165 1,130 1,130 -25 46,512,900 53,051,246,500 6,822 102.727 1,130 T/J 284,000 1,125 B 1,683,300 12 AGAR Asia Sejahtera Mina Tbk. 505 555 470 490 -15 16,200 7,840,700 14 445.455 470 J 2,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 570 580 565 565 -5 186,400 105,969,500 56 51.364 565 T/J 179,600 560 B 18,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 232 218 220 -8 39,145,200 8,744,103,200 2,219 359.430 222 J 643,100 220 T/B 7,400 15 AGRS Bank IBK Indonesia Tbk. 102 102 101 101 -1 12,400 1,263,800 5 91.818 102 J 42,900 101 T/B 9,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 24,300 1,215,100 8 188.516 50 T/J 12,600 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,912,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 326 360 304 360 34 4,200 1,361,000 7 47.488 358 J 2,300 308 B 100 21 AKRA AKR Corporindo Tbk. 2,480 2,490 2,430 2,460 -20 10,061,300 24,797,677,000 1,122 1,960.612 2,470 J 67,000 2,460 T/B 234,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 250 250 234 236 -14 67,100 16,038,000 53 118.000 240 J 2,000 236 T/B 4,900 23 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 100 36,400 1 266.778 378 J 100 366 B 2,700 24 ALKA Alakasa Industrindo Tbk 428 420 420 420 -8 200 84,000 2 70.707 420 T/J 4,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 222 218 208 210 -12 4,600 968,400 10 32.308 218 J 1,100 210 T/B 6,000 26 ALTO Tri Banyan Tirta Tbk. 348 400 346 346 -2 8,900 3,101,800 3 172.865 346 T/J 800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 276 290 272 282 6 53,900 14,790,800 9 268.571 282 T/J 3,100 276 B 1,600 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 280,600 54,717,200 12 178.182 196 T/J 138,700 195 B 95,100 29 AMAR Bank Amar Indonesia Tbk. 378 378 366 376 -2 71,800 26,768,400 40 216.092 376 T/J 2,700 370 B 80,000 30 AMFG Asahimas Flat Glass Tbk. 2,730 2,930 2,900 2,910 180 1,800 5,245,000 8 118.776 2,900 J 600 2,600 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 250 268 0 2,100 544,200 13 209.375 268 T/J 500 256 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 113.158 2,150 T/J 50,100 2,060 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 745 755 740 755 10 446,400 333,782,000 239 1,926.561 755 T/J 14,500 740 B 118,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 4,816,200 240,810,000 285 125.000 50 T/J 11,825,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 530 600 530 590 60 11,600 6,810,000 14 49.167 600 J 3,800 590 T/B 4,600 36 ANTM Aneka Tambang Tbk. 660 665 650 650 -10 31,533,100 20,603,407,000 3,458 428.562 655 J 2,729,300 650 T/B 1,164,800 37 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 1,300 239,200 2 11.780 184 T/J 57,600 173 B 100 38 APIC Pacific Strategic Financial Tbk. 870 870 840 840 -30 10,577,500 8,975,705,500 2,087 893.465 840 T/J 29,500 835 B 629,900 39 APII Arita Prima Indonesia Tbk. 266 330 248 248 -18 52,000 13,548,800 33 112.727 248 T/J 1,400 0 B 0 40 APLI Asiaplast Industries Tbk. 120 120 120 120 0 500 60,000 2 100.000 118 J 10,000 112 B 500 41 APLN Agung Podomoro Land Tbk. 116 118 114 114 -2 29,253,000 3,374,945,600 1,246 31.233 115 J 719,300 114 T/B 6,902,300 42 ARGO Argo Pantes Tbk 1,195 0 0 1,195 0 0 0 0 30.025 1,150 J 100 0 B 0 43 ARII Atlas Resources Tbk. 510 520 476 476 -34 113,400 54,035,600 23 31.733 476 T/J 101,000 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. 448 450 418 446 -2 2,996,300 1,309,514,800 490 3,031.333 446 T/J 413,300 436 B 63,900 47 ARTA Arthavest Tbk 344 344 344 344 0 100 34,400 1 199.548 342 J 1,000 320 B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,790 2,810 2,750 2,800 10 181,500 504,325,000 124 14,111.481 2,810 J 4,000 2,800 T/B 12,800 50 ASBI Asuransi Bintang Tbk. 308 318 308 318 10 4,300 1,366,400 6 241.403 328 J 15,700 318 T/B 8,400 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 930 930 0 1,600 1,488,000 2 274.701 930 T/J 8,600 925 B 1,500 52 ASGR Astra Graphia Tbk. 665 670 660 665 0 1,332,600 887,598,000 113 137.875 665 T/J 98,000 660 B 211,500 53 ASII Astra International Tbk. 5,200 5,225 5,025 5,100 -100 24,829,000 126,275,925,000 5,681 3,647.103 5,125 J 319,700 5,100 T/B 796,700 54 ASJT Asuransi Jasa Tania Tbk. 117 117 109 110 -7 141,600 15,865,300 52 73.333 115 J 100 110 T/B 400 55 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,140 1,145 -5 22,100 25,320,500 26 2,120.370 1,150 J 2,200 1,145 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. 270 272 256 258 -12 9,791,100 2,568,020,200 1,099 245.714 258 T/J 27,200 256 B 378,600 57 ASRI Alam Sutera Realty Tbk. 134 138 130 131 -3 192,171,200 25,598,834,400 5,596 124.762 132 J 1,900,000 131 T/B 2,061,700 58 ASRM Asuransi Ramayana Tbk. 2,010 2,000 1,990 1,990 -20 1,500 2,998,000 4 776.455 2,000 J 1,700 1,880 B 200 59 ASSA Adi Sarana Armada Tbk. 488 492 468 474 -14 6,872,200 3,288,270,200 610 121.538 474 T/J 19,500 470 B 2,500 60 ATIC Anabatic Technologies Tbk. 710 710 700 700 -10 200 141,000 2 100.000 700 T/J 400 665 B 100 61 AUTO Astra Otoparts Tbk. 935 940 915 920 -15 1,505,700 1,394,439,000 362 832.052 920 T/J 429,600 915 B 274,300 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 27,600 1,380,000 8 50.000 50 T/J 15,564,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,000 350,000 6 57.388 50 T/J 19,986,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 366 368 350 352 -14 11,300 4,020,000 15 259.520 364 J 36,900 352 T/B 5,000 65 BAJA Saranacentral Bajatama Tbk. 60 60 59 60 0 24,900 1,493,000 15 24.000 60 T/J 58,200 59 B 12,600 66 BALI Bali Towerindo Sentra Tbk. 830 860 835 850 20 1,900 1,617,000 14 1,062.500 850 T/J 500 840 B 5,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 78,403,400 0 B 0 69 BATA Sepatu Bata Tbk. 565 565 560 560 -5 1,500 840,500 5 7,263.294 560 T/J 500 545 B 1,000 70 BAYU Bayu Buana Tbk 1,045 0 0 1,045 0 0 0 0 128.899 1,020 J 100 985 B 100 71 BBCA Bank Central Asia Tbk. 30,600 30,800 30,300 30,700 100 11,958,900 365,168,365,000 7,073 17,542.857 30,700 T/J 844,800 30,500 B 1,600 72 BBHI Bank Harda Internasional Tbk. 123 147 118 147 24 1,703,300 241,301,000 186 117.600 155 J 1,500 147 T/B 549,000 73 BBKP Bank Bukopin Tbk. 181 182 181 181 0 24,153,800 4,378,670,600 761 54.275 182 J 3,174,100 181 T/B 48,800 74 BBLD Buana Finance Tbk. 370 370 366 370 0 1,352,300 500,350,600 3 147.044 374 J 200 362 B 400 75 BBMD Bank Mestika Dharma Tbk. 1,380 1,460 1,420 1,430 50 5,600 8,013,000 5 103.623 1,420 J 100 1,310 B 2,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,510 4,540 -130 67,696,500 310,432,617,000 18,325 21.836 4,550 J 31,000 4,540 T/B 1,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,130 3,030 3,050 -50 136,548,700 418,937,474,000 22,655 3,485.714 3,050 T/J 1,131,200 3,040 B 2,010,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 142 148 138 142 0 6,302,300 894,389,200 1,823 118.333 142 T/J 165,500 141 B 10,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,310 1,235 1,240 -65 114,160,800 144,359,485,500 10,322 161.739 1,245 J 1,190,000 1,240 T/B 5,313,000 81 BBYB Bank Yudha Bhakti Tbk. 292 302 302 302 10 200 60,400 2 307.473 302 T/J 21,200 292 B 15,100 82 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 9,321,800 1,461,748,000 2,158 442.403 156 T/J 48,500 155 B 100,000 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 84 BCIP Bumi Citra Permai Tbk. 55 58 52 52 -3 11,901,100 643,375,200 631 47.273 52 T/J 1,786,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,750 2,790 2,700 2,730 -20 1,624,300 4,448,259,000 612 1.542 2,740 J 33,500 2,730 T/B 6,300 86 BEEF Estika Tata Tiara Tbk. 216 222 212 214 -2 2,849,300 618,179,600 429 62.941 216 J 277,900 214 T/B 182,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 98,500 4,925,000 6 217.306 50 T/J 814,875,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 700 705 690 690 -10 789,700 552,690,000 272 460.000 690 T/J 4,100 685 B 3,800 89 BESS Batulicin Nusantara Maritim Tbk. 230 238 226 226 -4 5,400 1,233,200 8 215.238 236 J 1,000 228 B 1,600 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 130 122 124 2 89,178,100 11,264,962,600 3,081 72.941 125 J 731,600 124 T/B 395,000 91 BFIN BFI Finance Indonesia Tbk. 274 276 260 262 -12 32,805,300 8,783,437,600 1,676 1,342.626 264 J 20,000 262 T/B 541,200 92 BGTG Bank Ganesha Tbk. 53 53 50 51 -2 4,168,900 212,646,400 158 49.515 52 J 340,100 51 T/B 12,300 93 BHAT Bhakti Multi Artha Tbk. 440 444 436 438 -2 130,149,600 57,344,062,200 2,091 425.243 440 J 336,100 438 T/B 90,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 34,400 1,720,000 7 146.220 50 T/J 32,963,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 193 0 0 193 0 0 0 0 19.300 191 J 900 180 B 500 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 272,400 0 B 0 97 BINA Bank Ina Perdana Tbk. 875 875 830 840 -35 1,780,600 1,507,878,500 153 474.587 840 T/J 10,000 830 B 9,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,100 205,000 3 35.714 50 T/J 53,524,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 56 55 54 54 -2 56,400 3,053,900 9 22.519 54 T/J 2,800 53 B 62,100 100 BIRD Blue Bird Tbk. 985 990 925 940 -45 2,572,000 2,454,510,000 712 14.462 940 T/J 28,800 935 B 23,400 101 BISI BISI International Tbk. 820 825 810 825 5 65,800 53,999,500 61 412.500 825 T/J 14,800 815 B 8,900 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 865 875 -35 20,686,700 18,417,206,500 3,663 145.833 880 J 508,600 875 T/B 1,767,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 545 510 520 -20 31,396,400 16,364,813,500 4,510 120.930 525 J 545,900 520 T/B 654,000 104 BKDP Bukit Darmo Property Tbk 50 54 50 54 4 81,900 4,147,700 23 45.000 54 T/J 73,300 51 B 50,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 126,300 6,315,000 22 3.455 50 T/J 249,532,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 30,500 2,237,400 10 165.213 74 J 22,500 72 T/B 23,600 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 125,456,700 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 200 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 510 510 500 505 -5 84,300 42,564,500 77 388.462 505 T/J 5,800 500 B 11,200 110 BMAS Bank Maspion Indonesia Tbk. 282 288 266 280 -2 18,600 5,208,600 15 87.500 282 J 5,000 280 T/B 2,700 111 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,225 5,050 5,100 -75 26,055,800 133,302,142,500 5,665 1,536.760 5,100 T/J 1,307,900 5,075 B 112,700 112 BMSR Bintang Mitra Semestaraya Tbk 54 55 53 53 -1 33,600 1,781,800 6 10.600 55 J 10,600 53 T/B 1,100 113 BMTR Global Mediacom Tbk. 202 204 197 197 -5 38,060,600 7,600,662,600 1,070 160.345 198 J 1,708,700 197 T/B 2,953,100 114 BNBA Bank Bumi Arta Tbk. 294 294 292 294 0 225,300 65,874,400 28 183.750 296 J 10,400 294 T/B 2,300 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,300 115,000 3 0.172 50 T/J 77,306,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 780 810 780 785 5 10,915,300 8,647,782,000 1,181 5.796 790 J 391,700 785 T/B 88,800 117 BNII Bank Maybank Indonesia Tbk. 163 168 164 165 2 1,648,300 273,525,900 224 1.966 165 T/J 181,300 164 B 172,900 118 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,280 5 6,745,500 8,632,571,000 294 13.936 1,285 J 303,700 1,280 T/B 3,200,600 119 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,390 1,395 0 65,427,300 91,909,992,500 3,614 1,354.369 1,395 T/J 12,200 1,390 B 133,500 120 BOLA Bali Bintang Sejahtera Tbk. 160 170 160 160 0 17,300 2,805,800 41 91.429 160 T/J 100 158 B 1,900 121 BOLT Garuda Metalindo Tbk. 930 865 865 865 -65 3,100 2,681,500 4 157.273 865 T/J 6,500 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 3,243,600 256,164,900 213 19.750 79 T/J 187,000 78 B 1,192,900 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,500 1,185 B 300,200 124 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. 76 78 76 78 2 6,600 510,400 16 78.000 77 J 200 74 B 200 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 100 5,000 B 300 127 BRIS Bank BRIsyariah Tbk. 488 490 472 474 -14 67,948,100 32,538,519,600 8,894 92.941 476 J 1,379,700 474 T/B 969,800 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 190,000 9,500,000 22 7.874 50 T/J 85,486,900 0 B 0 129 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 508,000 975 B 2,500 130 BRPT Barito Pacific Tbk. 1,255 1,270 1,235 1,250 -5 44,387,600 55,589,972,500 3,240 488.797 1,250 T/J 106,300 1,240 B 10,100 131 BSDE Bumi Serpong Damai Tbk. 745 755 705 715 -30 74,557,300 53,778,872,000 5,179 140.057 715 T/J 1,010,600 710 B 1,194,100 132 BSIM Bank Sinarmas Tbk. 520 530 520 520 0 4,300 2,237,000 7 354.661 520 T/J 8,500 505 B 1,900 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,295 1,295 -5 11,700 15,180,500 21 66.410 1,295 T/J 1,100 1,290 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 0 0 50 0 0 0 0 383.083 50 J 6,768,300 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. 188 195 188 190 2 203,400 39,084,200 44 634.539 190 T/J 900 189 B 49,800 138 BTPN Bank BTPN Tbk. 2,200 2,250 2,170 2,200 0 103,700 228,869,000 91 425.893 2,200 T/J 8,900 2,170 B 12,300 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,200 3,150 3,160 -30 4,500,400 14,259,197,000 2,322 324.103 3,170 J 175,300 3,160 T/B 369,600 140 BUDI Budi Starch & Sweetener Tbk. 88 88 87 88 0 49,900 4,346,500 39 47.694 88 T/J 62,700 87 B 61,100 141 BUKK Bukaka Teknik Utama Tbk. 740 755 720 740 0 6,600 4,840,000 13 125.424 740 T/J 4,700 720 B 900 142 BULL Buana Lintas Lautan Tbk. 316 320 312 316 0 112,499,200 35,646,914,200 3,016 30.902 318 J 178,000 316 T/B 183,400 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 672,600 33,630,000 84 2.902 50 T/J 1,757,655,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 62 52 52 -2 581,900 32,954,800 96 40.000 54 J 10,000 53 B 20,000 145 BVIC Bank Victoria International Tbk. 69 69 65 66 -3 791,000 51,874,500 135 62.410 66 T/J 8,500 65 B 4,900 146 BWPT Eagle High Plantations Tbk. 102 124 104 117 15 961,173,000 112,453,309,400 23,515 25.589 117 T/J 7,956,400 116 B 604,800 147 BYAN Bayan Resources Tbk. 12,600 12,600 12,575 12,600 0 4,000 50,397,500 13 217.241 12,600 T/J 500 11,900 B 600 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 445,700 22,297,200 72 29.762 50 T/J 390,500 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 202 208 2 332,100 67,728,200 108 63.030 208 T/J 12,600 204 B 31,000 150 CANI Capitol Nusantara Indonesia Tbk. 144 161 134 147 3 12,800 1,794,500 21 73.500 147 T/J 1,000 136 B 200 151 CARE Metro Healthcare Indonesia Tbk. 334 346 332 342 8 37,464,500 12,552,587,800 1,117 332.039 344 J 106,900 342 T/B 114,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 351,300 17,565,000 8 28.571 50 T/J 82,097,200 0 B 0 153 CASA Capital Financial Indonesia Tbk. 374 366 354 366 -8 20,100 7,311,000 17 668.652 366 T/J 100 364 B 4,900 154 CASH Cashlez Worldwide Indonesia Tbk. 560 600 545 600 40 10,440,900 6,029,821,500 1,337 171.429 600 T/J 171,600 595 B 37,200 155 CASS Cardig Aero Services Tbk. 189 193 179 187 -2 907,000 171,154,100 142 46.750 188 J 13,000 187 T/B 70,800 156 CBMF Cahaya Bintang Medan Tbk. 195 206 194 206 11 3,903,800 770,505,100 433 128.750 206 T/J 700 204 B 2,100 157 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 248 -2 363,300 90,117,800 46 99.200 250 J 108,100 248 T/B 181,500 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,090 1,995 2,000 5 213,500 434,341,500 166 413.223 2,040 J 2,100 2,000 T/B 10,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. 98 103 95 100 2 23,571,500 2,365,352,400 464 640.000 100 T/J 431,800 99 B 1,155,600 160 CFIN Clipan Finance Indonesia Tbk. 195 196 185 190 -5 2,196,900 417,348,500 55 14.868 191 J 4,900 190 T/B 3,101,500 161 CINT Chitose Internasional Tbk. 244 248 242 246 2 33,700 8,271,200 8 74.545 248 J 9,100 242 B 6,500 162 CITA Cita Mineral Investindo Tbk. 1,750 1,750 1,700 1,700 -50 10,500 17,975,000 10 6,168.808 1,700 T/J 5,000 1,650 B 1,200 163 CITY Natura City Developments Tbk. 51 50 50 50 -1 25,100 1,255,000 20 41.667 51 J 129,100 50 T/B 10,900 164 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 10,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 466 468 444 456 -10 11,083,300 5,098,815,000 1,670 1,982.609 456 T/J 13,000 454 B 961,900 167 CLPI Colorpak Indonesia Tbk. 725 730 700 700 -25 196,200 138,377,500 69 350.000 715 J 300 700 T/B 2,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,305 1,310 10 10,900 14,267,500 15 125.352 1,315 J 1,000 1,310 T/B 2,400 169 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 104,687,600 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. 244 256 256 256 12 100 25,600 1 465.455 248 J 900 232 B 2,100 173 COCO Wahana Interfood Nusantara Tbk. 840 815 785 805 -35 6,200 4,907,500 20 406.566 805 T/J 800 785 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 6,125 6,175 5,950 6,025 -100 10,252,300 61,689,750,000 5,703 27,439.996 6,025 T/J 580,600 6,000 B 70,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,600 180,000 7 40.000 50 T/J 18,859,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 200,100 10,005,000 2 45.455 50 T/J 159,010,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 340 330 322 322 -18 47,800 15,487,800 14 162.491 322 T/J 22,700 320 B 1,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 59 59 55 55 -4 5,106,800 283,722,300 1,685 18.333 55 T/J 884,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. 210 262 200 228 18 108,900 24,610,800 27 116.327 228 T/J 87,400 210 B 200 181 CSRA Cisadane Sawit Raya Tbk. 238 296 238 296 58 24,726,600 6,904,993,000 3,348 236.800 0 J 0 296 T/B 3,871,800 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 183 CTRA Ciputra Development Tbk. 645 655 620 625 -20 26,965,500 17,059,784,500 2,986 139.934 625 T/J 140,700 620 B 1,465,000 184 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 546,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 96 103 93 96 0 99,060,900 9,799,858,800 3,627 94.118 97 J 647,600 96 T/B 900 186 DART Duta Anggada Realty Tbk. 240 230 228 228 -12 18,500 4,232,800 8 42.149 230 J 100 228 T/B 900 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 15,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 89 91 83 88 -1 2,271,600 203,418,800 1,038 58.667 89 J 1,100 88 T/B 274,300 189 DEFI Danasupra Erapacific Tbk. 1,790 1,790 1,780 1,785 -5 24,700 44,121,000 29 3,582.755 1,785 T/J 600 1,780 B 2,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,200 60,000 3 16.496 50 T/J 195,307,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 346 346 346 -4 200 69,200 2 300.870 346 T/J 200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,707,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,710 1,720 1,720 1,720 10 300 516,000 3 860.000 1,790 J 1,000 1,720 T/B 100 194 DILD Intiland Development Tbk. 181 181 176 178 -3 3,622,000 646,469,700 218 31.018 179 J 10,000 178 T/B 140,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,785 1,785 1,775 1,775 -10 81,600 145,220,500 45 60.169 1,780 J 200 1,775 T/B 35,700 196 DKFT Central Omega Resources Tbk. 115 117 113 113 -2 2,359,800 270,096,400 193 290.265 114 J 7,900 113 T/B 352,600 197 DLTA Delta Djakarta Tbk. 4,810 4,890 4,810 4,810 0 4,100 19,751,000 20 28,752.466 4,810 T/J 700 4,800 B 1,700 198 DMAS Puradelta Lestari Tbk. 200 218 199 212 12 434,420,700 92,050,746,000 9,870 100.952 214 J 3,675,700 212 T/B 1,493,400 199 DMMX Digital Mediatama Maxima Tbk. 210 214 200 204 -6 10,199,800 2,101,475,600 969 88.696 206 J 142,800 204 T/B 241,400 200 DMND Diamond Food Indonesia Tbk. 950 960 950 955 5 15,200 14,514,500 25 104.372 955 T/J 4,300 950 B 9,100 201 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 250 J 500,100 234 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,300 3,300 3,300 -90 2,500 8,250,000 4 2,898.831 3,300 T/J 47,500 3,280 B 100 203 DOID Delta Dunia Makmur Tbk. 234 240 226 230 -4 116,544,800 27,188,128,200 4,930 311.383 232 J 773,700 230 T/B 14,438,400 204 DPNS Duta Pertiwi Nusantara Tbk. 298 298 278 278 -20 10,400 2,893,200 9 90.324 278 T/J 89,300 0 B 0 205 DPUM Dua Putra Utama Makmur Tbk. 74 84 70 78 4 10,700 754,500 8 14.182 77 J 5,900 76 B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. 69 70 65 66 -3 911,300 59,863,800 174 37.562 66 T/J 35,100 65 B 308,800 207 DSNG Dharma Satya Nusantara Tbk. 340 370 342 354 14 9,378,800 3,365,361,800 777 95.676 354 T/J 100 350 B 18,600 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 436 446 434 434 -2 789,600 344,205,200 249 85.941 436 J 6,300 434 T/B 11,600 210 DUTI Duta Pertiwi Tbk 5,950 6,075 5,700 5,700 -250 155,500 915,920,000 274 573.268 5,775 J 800 5,700 T/B 2,400 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,190 2,150 2,160 -30 33,900 73,302,000 40 795.078 2,160 T/J 600 2,150 B 10,800 212 DWGL Dwi Guna Laksana Tbk. 240 254 226 252 12 2,600 642,200 17 168.000 246 J 1,200 240 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 119,200 5,960,000 12 14.286 50 T/J 5,588,800 0 B 0 214 EAST Eastparc Hotel Tbk. 59 60 57 58 -1 2,004,500 115,723,900 165 43.609 59 J 185,100 58 T/B 107,400 215 ECII Electronic City Indonesia Tbk. 700 700 690 700 0 25,100 17,569,000 6 17.284 700 T/J 92,600 0 B 0 216 EKAD Ekadharma International Tbk. 1,230 1,300 1,245 1,300 70 1,265,100 1,627,440,000 803 3,300.162 1,300 T/J 25,500 1,295 B 18,700 217 ELSA Elnusa Tbk. 234 236 226 226 -8 36,120,300 8,276,693,600 2,261 56.500 228 J 815,800 226 T/B 5,455,300 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 749,816,500 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 700 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,790 J 800 4,470 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 4,777,200 241,085,600 102 4.169 51 J 2,777,000 50 T/B 17,965,700 222 ENVY Envy Technologies Indonesia Tbk. 116 116 108 109 -7 124,882,400 13,739,676,800 4,399 29.459 109 T/J 625,500 108 B 629,800 223 EPAC Megalestari Epack Sentosaraya Tbk. 276 276 264 264 -12 2,798,100 748,581,600 556 240.000 266 J 268,800 264 T/B 16,000 224 EPMT Enseval Putera Megatrading Tbk. 1,870 0 0 1,870 0 0 0 0 1,308.342 1,870 J 100,000 1,850 B 1,800 225 ERAA Erajaya Swasembada Tbk. 1,455 1,505 1,430 1,450 -5 34,505,400 50,695,814,000 5,821 145.000 1,450 T/J 1,862,000 1,445 B 64,900 226 ERTX Eratex Djaja Tbk. 119 126 115 115 -4 3,400 407,600 5 48.809 119 J 189,700 112 B 500 227 ESIP Sinergi Inti Plastindo Tbk. 212 226 206 206 -6 15,576,800 3,386,322,400 2,199 126.380 206 T/J 30,100 204 B 215,800 228 ESSA Surya Esa Perkasa Tbk. 158 162 154 154 -4 1,468,400 231,258,500 168 286.720 155 J 31,300 154 T/B 480,700 229 ESTA Esta Multi Usaha Tbk. 99 103 97 100 1 237,000 23,603,800 62 83.333 100 T/J 200 99 B 15,000 230 ESTI Ever Shine Tex Tbk. 52 50 50 50 -2 389,200 19,460,000 54 20.080 50 T/J 1,158,600 0 B 0 231 ETWA Eterindo Wahanatama Tbk 74 80 72 72 -2 101,400 7,309,500 8 5.929 72 T/J 200 71 B 150,000 232 EXCL XL Axiata Tbk. 2,850 2,890 2,830 2,870 20 3,809,200 10,927,882,000 2,409 145.655 2,870 T/J 901,500 2,860 B 2,800 233 FAST Fast Food Indonesia Tbk. 930 930 915 920 -10 17,100 15,719,000 39 2,893.719 920 T/J 4,200 915 B 25,800 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,000 B 500 235 FILM MD Pictures Tbk. 177 187 177 181 4 716,600 127,877,500 144 86.190 181 T/J 634,800 180 B 484,900 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 106 108 103 103 -3 2,133,900 221,691,400 258 20.600 105 J 71,300 103 T/B 213,200 238 FISH FKS Multi Agro Tbk. 2,950 2,950 2,940 2,940 -10 2,300 6,776,000 3 2,352.000 2,940 T/J 2,900 2,810 B 600 239 FITT Hotel Fitra International Tbk. 69 69 65 65 -4 73,000 4,775,100 16 63.725 68 J 15,000 65 T/B 15,100 240 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. 123 125 115 122 -1 5,632,200 687,730,100 266 90.370 122 T/J 69,200 121 B 60,000 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 900 75 B 2,500 243 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 2,319,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 92 91 91 0 293,500 26,849,300 19 27.603 91 T/J 93,400 90 B 21,900 245 FREN Smartfren Telecom Tbk. 98 98 96 96 -2 19,663,600 1,898,943,700 850 5.333 97 J 4,089,000 96 T/B 5,989,600 246 FUJI Fuji Finance Indonesia Tbk. 110 108 103 108 -2 45,600 4,800,600 14 98.182 108 T/J 4,700 103 B 32,400 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,626,700 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 59 0 409,800 24,179,100 40 36.875 59 T/J 9,600 58 B 545,100 249 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,400 J 120,000 1,305 B 200 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 360 J 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. 49,600 49,875 48,800 49,300 -300 718,200 35,456,947,500 1,604 1,923.902 49,300 T/J 11,300 49,275 B 1,000 253 GGRP Gunung Raja Paksi Tbk. 290 294 286 288 -2 35,200 10,216,400 12 34.286 288 T/J 3,200 274 B 1,900 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 138.034 1,595 J 12,800 1,510 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 260 262 254 256 -4 23,324,500 5,994,345,600 1,867 34.413 256 T/J 127,900 254 B 4,958,000 256 GJTL Gajah Tunggal Tbk. 406 410 398 402 -4 2,888,400 1,164,143,000 235 78.923 404 J 147,000 402 T/B 34,000 257 GLOB Global Teleshop Tbk. 148 173 139 167 19 15,300 2,277,900 11 14.522 167 T/J 6,900 166 B 800 258 GLVA Galva Technologies Tbk. 326 324 324 324 -2 100 32,400 1 143.363 308 J 5,000 306 B 2,200 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 84 84 -2 4,120,900 349,139,100 289 21.000 85 J 1,418,100 84 T/B 956,200 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 193 186 193 7 4,200 785,700 6 114.201 192 J 900 186 B 1,700 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 287,300 371,315,000 192 100.778 1,295 T/J 3,700 1,290 B 4,400 264 GPRA Perdana Gapuraprima Tbk. 51 56 50 52 1 16,554,400 864,289,800 251 22.431 52 T/J 1,000 51 B 1,019,300 265 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. 95 90 90 90 -5 100 9,000 1 7.241 117 J 1,500 90 T/B 7,100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 96 101 96 99 3 9,400 937,100 9 39.600 100 J 11,800 98 B 900 269 GZCO Gozco Plantations Tbk. 50 52 50 50 0 16,635,900 836,707,300 333 26.579 50 T/J 3,320,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,694,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 184 194 194 194 10 100 19,400 1 109.139 172 J 22,300 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 428 448 438 448 20 600 267,800 6 85.333 450 J 5,400 400 B 1,300 273 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. 2,970 3,020 2,970 2,990 20 138,200 413,082,000 71 80.811 3,000 J 15,700 2,980 B 10,000 275 HELI Jaya Trishindo Tbk. 220 212 210 210 -10 19,300 4,054,400 10 190.909 210 T/J 84,200 208 B 2,800 276 HERO Hero Supermarket Tbk. 845 865 830 830 -15 10,100 8,417,000 25 1,732.487 830 T/J 600 815 B 100 277 HEXA Hexindo Adiperkasa Tbk. 3,640 3,700 3,600 3,640 0 47,900 173,477,000 57 1,114.308 3,640 T/J 36,100 3,620 B 100 278 HITS Humpuss Intermoda Transportasi Tbk. 570 540 535 535 -35 1,400 750,000 5 823.077 535 T/J 6,000 0 B 0 279 HKMU HK Metals Utama Tbk. 80 81 78 79 -1 17,284,100 1,372,271,100 953 34.348 80 J 1,762,300 79 T/B 24,000 280 HMSP H.M. Sampoerna Tbk. 1,840 1,855 1,820 1,835 -5 49,144,000 90,317,297,000 5,073 9,160.343 1,840 J 1,590,300 1,835 T/B 7,982,800 281 HOKI Buyung Poetra Sembada Tbk. 655 655 645 655 0 8,001,300 5,212,034,500 516 211.290 655 T/J 88,800 650 B 4,700 282 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 61 50 51 1 16,250,100 902,975,100 1,281 27.568 52 J 82,800 51 T/B 141,000 284 HRME Menteng Heritage Realty Tbk. 68 77 64 67 -1 179,994,000 12,454,285,300 4,748 63.810 67 T/J 355,700 66 B 147,800 285 HRTA Hartadinata Abadi Tbk. 234 234 226 230 -4 160,500 36,852,400 65 76.667 232 J 2,200 230 T/B 4,000 286 HRUM Harum Energy Tbk. 1,210 1,215 1,185 1,185 -25 476,200 568,070,500 162 22.788 1,190 J 7,000 1,180 B 89,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 3 38.462 50 T/J 69,000,600 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 312 312 312 0 3,200 998,400 1 22.057 312 T/J 36,800 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. 9,275 9,425 9,225 9,325 50 13,802,800 128,653,360,000 5,798 345.690 9,325 T/J 196,700 9,300 B 80,900 291 ICON Island Concepts Indonesia Tbk. 57 63 56 63 6 111,300 6,523,100 29 120.931 63 T/J 303,200 56 B 300 292 IDPR Indonesia Pondasi Raya Tbk. 193 198 192 192 -1 239,000 46,119,800 20 15.000 193 J 89,200 192 T/B 68,700 293 IFII Indonesia Fibreboard Industry Tbk. 132 134 123 132 0 545,400 71,859,200 103 125.714 133 J 11,400 132 T/B 60,800 294 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 2,100 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 260 262 260 260 0 16,600 4,320,000 10 169.935 270 J 3,100 260 T/B 4,200 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 11,400 570,000 5 14.286 50 T/J 16,929,800 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 590 605 570 570 -20 4,662,600 2,756,528,000 1,229 475.000 575 J 226,900 570 T/B 109,300 299 IKBI Sumi Indo Kabel Tbk. 220 226 220 226 6 600 132,600 2 20.496 226 T/J 700 218 B 700 300 IMAS Indomobil Sukses Internasional Tbk. 660 690 650 650 -10 2,023,700 1,345,939,000 445 87.263 655 J 13,000 650 T/B 139,800 301 IMJS Indomobil Multi Jasa Tbk. 260 264 252 258 -2 1,577,500 406,666,200 220 51.600 258 T/J 93,900 256 B 69,000 302 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,260 1,265 0 684,800 867,497,000 71 332.895 1,265 T/J 45,800 1,260 B 400 303 INAF Indofarma Tbk. 1,120 1,220 1,120 1,205 85 29,539,800 34,928,632,500 5,318 482.000 1,210 J 458,100 1,205 T/B 1,310,300 304 INAI Indal Aluminium Industry Tbk. 350 350 338 338 -12 20,800 7,040,200 11 123.402 348 J 300 336 B 2,500 305 INCF Indo Komoditi Korpora Tbk. 50 59 50 53 3 20,165,000 1,092,553,000 1,034 43.089 53 T/J 412,000 52 B 509,600 306 INCI Intanwijaya Internasional Tbk 470 525 472 520 50 186,200 93,350,300 176 56.241 525 J 7,500 520 T/B 97,400 307 INCO Vale Indonesia Tbk. 3,200 3,210 3,110 3,130 -70 12,427,700 38,979,877,000 2,791 1,277.551 3,140 J 124,600 3,130 T/B 758,900 308 INDF Indofood Sukses Makmur Tbk. 6,550 6,750 6,550 6,600 50 21,600,300 143,344,947,500 8,111 1,129.769 6,625 J 84,200 6,600 T/B 831,300 309 INDO Royalindo Investa Wijaya Tbk. 154 162 144 146 -8 2,158,800 324,186,800 449 132.727 147 J 100 146 T/B 55,600 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,250 2,250 -10 186,900 420,584,000 18 303.034 2,260 J 7,700 2,250 T/B 162,700 311 INDS Indospring Tbk. 2,230 2,330 2,240 2,290 60 57,400 131,275,000 75 214.687 2,290 T/J 6,100 2,270 B 500 312 INDX Tanah Laut Tbk 54 53 51 53 -1 11,100 567,300 4 4.240 57 J 3,900 53 T/B 4,900 313 INDY Indika Energy Tbk. 975 985 935 940 -35 32,500,300 30,995,744,000 3,801 31.864 945 J 342,400 940 T/B 280,700 314 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,250 7,875 7,950 -225 13,345,300 107,329,895,000 5,559 409.652 7,950 T/J 80,300 7,925 B 68,500 315 INOV Inocycle Technology Group Tbk. 254 274 240 252 -2 65,900 16,159,200 32 100.800 252 T/J 14,200 240 B 1,300 316 INPC Bank Artha Graha Internasional Tbk. 50 52 50 51 1 5,800 295,500 22 0.291 51 T/J 200,500 50 B 164,500 317 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 22,200 15,270,000 15 666.667 700 T/J 1,800 695 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,705 1,715 1,590 1,705 0 21,000 34,420,500 61 617.754 1,705 T/J 2,500 1,700 B 2,000 319 INRU Toba Pulp Lestari Tbk. 835 845 780 835 0 26,800 21,689,500 16 8.477 835 T/J 2,100 0 B 0 320 INTA Intraco Penta Tbk. 276 280 280 280 4 6,000 1,680,000 6 197.376 280 T/J 11,600 258 B 10,200 321 INTD Inter Delta Tbk 158 147 147 147 -11 21,400 3,145,800 9 45.272 153 J 300 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 12,175 12,350 11,975 12,000 -175 5,559,200 66,963,405,000 2,858 480.000 12,025 J 2,900 12,000 T/B 523,100 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 442 436 436 -2 3,339,300 1,461,680,200 819 26.585 438 J 139,400 436 T/B 439,700 324 IPCM Jasa Armada Indonesia Tbk. 214 228 216 228 14 1,190,100 264,438,000 186 60.000 228 T/J 47,400 226 B 249,900 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 73 73 0 15,700 1,149,900 10 34.762 75 J 63,500 72 B 110,500 326 IPTV MNC Vision Networks Tbk. 348 348 334 344 -4 35,786,700 12,339,704,600 1,768 143.333 344 T/J 209,900 342 B 209,600 327 IRRA Itama Ranoraya Tbk. 595 595 585 590 -5 4,614,900 2,707,433,500 649 157.754 590 T/J 270,700 585 B 48,300 328 ISAT Indosat Tbk. 2,560 2,580 2,480 2,570 10 5,499,800 13,931,569,000 1,815 183.571 2,570 T/J 180,700 2,560 B 16,400 329 ISSP Steel Pipe Industry of Indonesia Tbk. 130 132 127 127 -3 1,997,800 257,652,100 168 43.051 128 J 172,000 127 T/B 604,900 330 ITIC Indonesian Tobacco Tbk. 925 925 865 865 -60 624,800 541,264,500 355 393.182 865 T/J 1,065,700 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. 7,850 8,000 7,675 7,675 -175 3,068,200 23,876,732,500 2,685 54.821 7,700 J 84,000 7,675 T/B 98,200 333 JAST Jasnita Telekomindo Tbk. 95 96 89 92 -3 10,516,100 974,669,800 1,119 37.398 92 T/J 178,100 91 B 1,201,200 334 JAWA Jaya Agra Wattie Tbk. 68 73 67 67 -1 449,200 31,104,000 55 13.400 68 J 400 67 T/B 100 335 JAYA Armada Berjaya Trans Tbk. 82 92 77 84 2 5,197,400 459,829,500 321 29.167 85 J 6,700 84 T/B 26,000 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,325 J 2,600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,961,400 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 605 655 655 655 50 100 65,500 1 371.547 595 J 1,100 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 336 340 -20 1,242,500 421,503,200 53 281.417 340 T/J 467,800 336 B 1,100 340 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. 202 199 189 199 -3 6,400 1,229,900 12 142.143 192 J 31,900 191 B 1,600 342 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,170 1,110 1,115 -45 51,715,000 58,354,342,500 9,030 304.811 1,120 J 270,100 1,115 T/B 1,808,800 343 JRPT Jaya Real Property Tbk. 418 418 412 412 -6 1,869,000 774,002,200 155 396.154 412 T/J 832,800 410 B 309,400 344 JSKY Sky Energy Indonesia Tbk. 81 83 79 79 -2 5,705,400 462,958,300 449 39.500 80 J 154,000 79 T/B 881,900 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,430 4,230 4,240 -160 8,460,600 36,083,855,000 4,398 250.029 4,240 T/J 335,700 4,230 B 208,700 346 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. 765 775 760 760 -5 262,700 201,082,000 26 1,688.889 765 J 2,700 760 T/B 15,000 348 KAEF Kimia Farma Tbk. 1,280 1,410 1,270 1,375 95 53,455,400 72,483,474,500 9,757 1,375.000 1,380 J 616,400 1,375 T/B 2,398,900 349 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 15,100 756,000 15 8.464 50 T/J 900 0 B 0 350 KAYU Darmi Bersaudara Tbk. 54 56 52 53 -1 1,544,000 83,117,100 355 35.333 53 T/J 351,800 52 B 1,112,900 351 KBAG Karya Bersama Anugerah Tbk. 420 424 392 392 -28 26,220,600 10,853,487,600 3,352 392.000 392 T/J 3,769,400 0 B 0 352 KBLI KMI Wire & Cable Tbk. 412 416 404 406 -6 550,200 224,738,600 104 49.332 408 J 5,700 406 T/B 108,100 353 KBLM Kabelindo Murni Tbk. 228 228 224 226 -2 105,700 23,801,800 43 7.533 226 T/J 25,500 224 B 173,500 354 KBLV First Media Tbk. 330 314 310 312 -18 1,100 344,800 3 82.992 360 J 2,000 312 T/B 2,400 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. 760 830 750 750 -10 6,200 4,770,500 16 187.500 810 J 300 750 T/B 10,200 357 KEEN Kencana Energi Lestari Tbk. 342 342 338 338 -4 1,986,800 675,368,600 75 85.354 338 T/J 3,400 330 B 11,900 358 KEJU Mulia Boga Raya Tbk. 1,090 1,120 1,095 1,115 25 1,936,400 2,151,748,000 382 148.667 1,115 T/J 18,900 1,110 B 121,100 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500,000 25,000,000 1 1.818 50 T/J 1,219,800 0 B 0 360 KICI Kedaung Indah Can Tbk 240 252 228 252 12 44,700 11,110,800 23 53.501 258 J 3,000 252 T/B 700 361 KIJA Kawasan Industri Jababeka Tbk. 143 145 141 144 1 1,274,300 182,893,800 114 4.996 145 J 140,500 144 T/B 67,300 362 KINO Kino Indonesia Tbk. 3,330 3,330 3,260 3,280 -50 496,800 1,634,448,000 199 86.316 3,280 T/J 2,500 3,270 B 47,000 363 KIOS Kioson Komersial Indonesia Tbk. 200 220 200 200 0 1,100 222,000 2 66.667 199 J 2,500 0 B 0 364 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. 196 210 199 199 3 22,600 4,580,900 10 698.246 199 T/J 6,200 195 B 1,700 366 KLBF Kalbe Farma Tbk. 1,465 1,485 1,465 1,485 20 19,394,400 28,694,762,500 3,704 14,483.566 1,485 T/J 1,539,000 1,480 B 45,600 367 KMTR Kirana Megatara Tbk. 284 300 284 296 12 34,400 9,995,200 39 64.629 296 T/J 17,400 292 B 2,000 368 KOBX Kobexindo Tractors Tbk. 92 93 90 91 -1 296,700 26,912,600 55 22.750 91 T/J 57,900 90 B 72,400 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,200 98 B 36,200 370 KONI Perdana Bangun Pusaka Tbk 486 482 482 482 -4 100 48,200 1 101.474 482 T/J 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 510 510 0 26,600 13,566,000 26 129.114 510 T/J 3,000 498 B 100 372 KOTA DMS Propertindo Tbk. 620 625 610 620 0 7,964,100 4,933,833,500 398 310.000 620 T/J 2,200 615 B 150,000 373 KPAL Steadfast Marine Tbk. 67 69 65 67 0 3,037,100 203,482,300 237 58.261 67 T/J 919,900 66 B 400,000 374 KPAS Cottonindo Ariesta Tbk. 54 56 53 54 0 1,580,700 85,876,000 216 32.143 55 J 141,500 54 T/B 143,900 375 KPIG MNC Land Tbk. 110 111 108 109 -1 1,631,600 177,669,700 111 234.545 109 T/J 97,600 108 B 200,100 376 KRAH Grand Kartech Tbk. 450 430 420 420 -30 700 295,000 3 152.727 510 J 3,300 420 T/B 600 377 KRAS Krakatau Steel (Persero) Tbk. 368 380 362 366 -2 76,143,300 28,286,172,400 5,651 45.502 368 J 202,400 366 T/B 95,300 378 KREN Kresna Graha Investama Tbk. 125 131 121 125 0 27,361,200 3,427,955,600 1,785 1,300.458 125 T/J 330,200 124 B 13,600 379 LAND Trimitra Propertindo Tbk. 214 230 200 202 -12 158,200 33,521,800 76 51.795 202 T/J 33,400 200 B 17,200 380 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. 370 370 354 368 -2 35,100 12,877,600 12 176.923 368 T/J 28,300 354 B 1,200 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 6,600 330,000 4 7.806 50 T/J 32,763,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 6,550 7,000 0 8,900 60,640,000 22 115.702 7,000 T/J 1,900 6,550 B 1,300 385 LINK Link Net Tbk. 2,040 2,100 2,040 2,040 0 1,215,800 2,507,345,000 1,002 127.500 2,050 J 34,400 2,040 T/B 389,600 386 LION Lion Metal Works Tbk. 334 348 348 348 14 300 104,400 2 217.951 348 T/J 2,800 316 B 200 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 110,300 5,515,000 11 15.714 50 T/J 2,339,100 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 80 78 75 78 -2 78,200 6,030,500 11 11.382 79 J 100 78 T/B 45,400 389 LMSH Lionmesh Prima Tbk. 290 276 274 274 -16 4,400 1,206,000 6 38.056 306 J 300 270 B 5,300 390 LPCK Lippo Cikarang Tbk 820 840 810 810 -10 498,200 407,565,000 186 91.325 815 J 4,100 810 T/B 55,300 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,800 3,800 0 6,800 25,840,000 5 170.787 3,800 T/J 10,000 3,760 B 1,000 392 LPIN Multi Prima Sejahtera Tbk 238 254 228 234 -4 36,400 8,518,000 17 106.737 234 T/J 2,700 230 B 4,400 393 LPKR Lippo Karawaci Tbk. 141 143 136 138 -3 21,930,800 3,040,858,900 2,292 44.563 139 J 90,800 138 T/B 95,200 394 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. 1,350 1,375 1,285 1,295 -55 17,143,300 22,602,555,500 4,719 29.344 1,300 J 89,400 1,295 T/B 384,500 396 LPPS Lippo Securities Tbk. 80 79 75 75 -5 2,600 195,600 9 5.094 75 T/J 13,100 0 B 0 397 LRNA Eka Sari Lorena Transport Tbk. 145 145 135 145 0 14,800 2,041,500 16 16.111 144 J 5,000 135 B 500 398 LSIP PP London Sumatra Indonesia Tbk. 945 1,020 955 990 45 138,014,100 138,126,736,500 13,847 255.484 995 J 1,239,800 990 T/B 2,833,800 399 LTLS Lautan Luas Tbk. 436 440 434 434 -2 19,700 8,638,200 28 153.417 438 J 156,700 434 T/B 800 400 LUCK Sentral Mitra Informatika Tbk. 308 310 300 306 -2 773,300 237,122,200 238 106.993 308 J 13,600 306 T/B 38,300 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 5,000 250,000 2 45.455 50 T/J 50,119,800 0 B 0 403 MAIN Malindo Feedmill Tbk. 620 635 605 605 -15 9,852,600 6,029,579,500 1,243 343.750 610 J 126,500 605 T/B 669,900 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 900 45,000 3 6.835 50 T/J 378,540,000 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. 2,250 2,280 2,220 2,220 -30 1,223,100 2,742,577,000 280 105.714 2,220 T/J 53,100 2,210 B 53,100 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,465 1,465 1,465 0 1,200 1,758,000 4 87.202 1,465 T/J 1,100 1,400 B 1,300 408 MAPI Mitra Adiperkasa Tbk. 700 705 685 685 -15 50,896,100 35,538,347,000 2,500 1,099.254 685 T/J 237,500 680 B 935,500 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 480,500 24,025,000 52 66.667 50 T/J 13,136,400 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 790 790 765 765 -25 5,562,100 4,312,050,000 733 1,530.000 765 T/J 121,400 760 B 247,900 411 MASA Multistrada Arah Sarana Tbk. 560 620 565 565 5 400 239,500 4 401.735 565 T/J 44,900 540 B 52,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 6,150 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,805 1,920 1,800 1,840 35 130,000 241,042,500 101 141.538 1,840 T/J 200 1,810 B 6,000 414 MBSS Mitrabahtera Segara Sejati Tbk. 382 386 374 376 -6 1,082,000 410,730,000 362 23.500 378 J 800 376 T/B 138,300 415 MBTO Martina Berto Tbk. 66 66 66 66 0 5,200 343,200 7 8.919 68 J 200 66 T/B 1,000 416 MCAS M Cash Integrasi Tbk. 2,040 2,070 1,990 2,010 -30 1,488,000 2,996,148,500 404 145.126 2,010 T/J 14,800 2,000 B 9,200 417 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 139 139 -3 6,669,600 934,238,200 365 124.673 139 T/J 331,400 138 B 611,000 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 2,040,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,485 1,515 1,470 1,475 -10 40,293,900 60,506,160,000 3,841 384.623 1,480 J 132,400 1,475 T/B 232,300 420 MDKI Emdeki Utama Tbk. 155 163 152 155 0 29,400 4,597,000 23 36.273 154 J 26,800 152 B 1,200 421 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 50 50 50 0 100 5,000 1 8.039 50 T/J 73,876,000 0 B 0 423 MEDC Medco Energi Internasional Tbk. 476 480 460 460 -16 59,137,900 27,613,398,600 3,993 810.187 462 J 3,025,600 460 T/B 5,227,600 424 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,400 J 1,300 6,200 T/B 24,900 425 MERK Merck Tbk. 4,050 4,160 3,770 3,780 -270 547,900 2,117,376,000 866 9,966.515 3,780 T/J 11,900 3,770 B 54,200 426 META Nusantara Infrastructure Tbk. 110 114 111 112 2 647,400 72,728,100 64 33.931 112 T/J 238,800 111 B 54,200 427 MFIN Mandala Multifinance Tbk. 970 1,020 935 985 15 43,000 42,435,000 25 1,010.256 985 T/J 80,000 940 B 2,000 428 MFMI Multifiling Mitra Indonesia Tbk. 530 550 520 520 -10 37,900 20,422,500 17 260.000 530 J 500 520 T/B 200 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 700 720 675 705 5 3,453,700 2,392,954,500 483 313.333 705 T/J 222,800 700 B 1,100 431 MICE Multi Indocitra Tbk. 300 308 292 306 6 72,500 21,545,000 30 62.449 308 J 15,000 296 B 100 432 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,440 J 500 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,350 2,290 2,320 40 17,260,600 40,226,929,000 2,567 136.592 2,330 J 804,200 2,320 T/B 3,500 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 643,500 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,549,200 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 1,200 60,000 2 125.000 50 T/J 10,017,100 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 700 10,290,000 4 700.000 14,450 J 400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,925 9,925 9,875 9,875 -50 49,100 485,980,000 57 62,898.089 9,925 J 4,800 9,875 T/B 200 440 MLIA Mulia Industrindo Tbk 560 575 545 575 15 6,094,000 3,423,314,500 314 96.033 575 T/J 67,600 560 B 167,200 441 MLPL Multipolar Tbk. 51 52 50 51 0 1,548,400 78,968,300 60 5.850 52 J 369,700 51 T/B 571,600 442 MLPT Multipolar Technology Tbk. 600 600 580 585 -15 214,500 126,466,000 128 121.875 585 T/J 500 580 B 13,700 443 MMLP Mega Manunggal Property Tbk. 188 190 186 188 0 3,308,000 622,530,200 154 32.137 188 T/J 900,000 187 B 140,000 444 MNCN Media Nusantara Citra Tbk. 900 905 880 880 -20 44,121,200 39,255,195,000 6,528 97.778 885 J 1,490,200 880 T/B 3,693,700 445 MOLI Madusari Murni Indah Tbk. 965 960 945 945 -20 10,200 9,642,000 3 162.931 950 J 500,000 900 B 500 446 MPMX Mitra Pinasthika Mustika Tbk. 492 494 488 488 -4 1,360,700 665,740,000 261 32.533 490 J 171,400 488 T/B 63,000 447 MPOW Megapower Makmur Tbk. 53 55 53 53 0 38,400 2,071,300 47 26.500 54 J 1,000 53 T/B 51,100 448 MPPA Matahari Putra Prima Tbk. 112 114 109 110 -2 506,000 55,643,100 74 46.248 110 T/J 5,300 109 B 27,100 449 MPRO Maha Properti Indonesia Tbk. 750 790 750 790 40 700 533,000 3 718.182 770 J 100 735 B 3,600 450 MRAT Mustika Ratu Tbk. 156 156 146 148 -8 27,900 4,216,200 21 22.769 149 J 9,600 148 T/B 1,700 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 100 470,000 1 426.310 4,600 J 100 4,390 B 200 452 MSIN MNC Studios International Tbk. 256 262 256 256 0 8,513,500 2,200,905,400 1,372 51.200 260 J 111,000 256 T/B 184,100 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 53,500 995 B 200 454 MTDL Metrodata Electronics Tbk. 1,435 1,470 1,415 1,415 -20 716,800 1,036,476,500 235 2,547.346 1,420 J 4,000 1,415 T/B 79,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,299,100 0 B 0 456 MTLA Metropolitan Land Tbk. 396 376 372 372 -24 42,400 15,827,800 9 156.400 398 J 20,000 374 B 7,000 457 MTPS Meta Epsi Tbk. 132 135 130 135 3 3,000 390,500 5 42.188 135 T/J 47,000 130 B 5,200 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 204 204 202 202 -2 1,500 303,200 2 51.762 202 T/J 4,400 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 50 52 -1 169,800 8,519,400 40 52.000 52 T/J 29,700 50 B 57,300 461 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,085 -5 70,300 75,944,500 30 129.232 1,085 T/J 15,100 1,070 B 200 462 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,478,200 3,269,212,000 594 11,105.553 2,220 T/J 26,300 2,210 B 7,300 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 52 54 54 54 2 200 10,800 2 8.117 54 T/J 141,400 50 B 36,400 466 NASA Ayana Land International Tbk. 110 123 103 118 8 54,300 6,047,600 60 114.563 118 T/J 18,000 106 B 10,000 467 NATO Nusantara Properti Internasional Tbk. 286 286 276 280 -6 1,533,800 434,718,600 128 271.845 280 T/J 64,400 278 B 46,100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 125 123 123 0 17,000 2,101,200 6 73.214 126 J 100 123 T/B 13,500 469 NFCX NFC Indonesia Tbk. 1,795 1,800 1,780 1,800 5 1,164,500 2,096,019,000 11 97.297 1,800 T/J 4,100 1,780 B 11,200 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 324 J 3,400 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 540 575 525 550 10 12,630,200 7,012,568,000 2,356 169.231 550 T/J 291,400 545 B 173,800 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 144 0 0 144 0 0 0 0 137.143 144 J 100,000 135 B 1,100 474 NISP Bank OCBC NISP Tbk. 730 740 720 720 -10 179,200 129,958,500 28 872.473 725 J 326,300 720 T/B 700 475 NOBU Bank Nationalnobu Tbk. 680 0 0 680 0 0 0 0 181.333 735 J 600 655 B 100 476 NRCA Nusa Raya Cipta Tbk. 340 338 320 324 -16 898,700 291,226,200 239 38.118 324 T/J 44,700 322 B 103,800 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 87,413,800 0 B 0 478 NZIA Nusantara Almazia Tbk. 192 183 182 183 -9 25,100 4,583,600 25 83.182 183 T/J 22,200 182 B 2,400 479 OASA Protech Mitra Perkasa Tbk. 380 370 370 370 -10 1,500,000 555,000,000 10 194.737 370 T/J 11,000 0 B 0 480 OCAP Onix Capital Tbk. 191 189 189 189 -2 800 151,200 1 94.500 187 J 40,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 81 83 76 80 -1 766,400 61,383,700 55 200.155 80 T/J 134,600 79 B 401,300 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 127 135 127 128 1 6,893,200 905,526,400 666 94.815 128 T/J 13,500 127 B 229,300 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,100,400 0 B 0 485 PALM Provident Agro Tbk. 187 198 196 198 11 23,000 4,522,800 20 54.118 206 J 2,000 200 B 500 486 PAMG Bima Sakti Pertiwi Tbk. 86 87 80 81 -5 6,358,200 523,969,500 513 81.000 82 J 153,700 81 T/B 1,050,700 487 PANI Pratama Abadi Nusa Industri Tbk. 60 62 59 59 -1 25,400 1,531,600 17 54.630 60 J 1,000 59 T/B 12,900 488 PANR Panorama Sentrawisata Tbk. 88 89 87 88 0 2,090,000 183,312,800 206 52.799 89 J 140,600 88 T/B 16,100 489 PANS Panin Sekuritas Tbk. 865 875 855 860 -5 326,200 281,730,000 158 625.455 860 T/J 45,400 855 B 6,500 490 PBID Panca Budi Idaman Tbk. 865 885 875 880 15 72,700 63,976,500 50 103.529 885 J 37,000 880 T/B 800 491 PBRX Pan Brothers Tbk. 248 250 244 246 -2 50,200 12,374,600 24 435.398 246 T/J 4,000 244 B 400 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 210 0 0 210 0 0 0 0 140.000 208 J 100 196 B 200 494 PDES Destinasi Tirta Nusantara Tbk 450 460 460 460 10 100 46,000 1 230.000 450 J 900 0 B 0 495 PEGE Panca Global Kapital Tbk. 111 135 108 130 19 44,700 5,674,700 24 280.862 130 T/J 28,500 111 B 1,000 496 PEHA Phapros Tbk. 1,130 1,150 1,110 1,120 -10 117,700 132,168,000 87 93.489 1,125 J 2,100 1,120 T/B 25,800 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,135 1,140 -20 54,876,400 62,940,136,000 4,440 380.000 1,145 J 1,293,200 1,140 T/B 852,400 498 PGJO Tourindo Guide Indonesia Tbk. 78 85 75 79 1 2,300 178,300 5 98.750 78 J 20,700 72 B 1,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 234 228 218 218 -16 82,500 18,785,000 8 290.667 218 T/J 1,700 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 368 376 344 344 -24 1,920,000 665,362,200 298 299.130 344 T/J 171,800 0 B 0 501 PICO Pelangi Indah Canindo Tbk 195 200 185 195 0 235,500 46,360,200 80 30.000 198 J 11,500 195 T/B 2,000 502 PJAA Pembangunan Jaya Ancol Tbk. 550 555 535 535 -15 155,700 83,959,000 62 104.390 535 T/J 1,600 530 B 87,400 503 PKPK Perdana Karya Perkasa Tbk 52 70 50 54 2 35,318,400 2,173,240,500 2,153 13.500 55 J 29,100 54 T/B 2,187,200 504 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. 2,420 2,420 2,420 2,420 0 1,400 3,388,000 3 1,004.191 2,420 T/J 14,900 2,400 B 27,000 506 PMJS Putra Mandiri Jembar Tbk. 126 127 126 127 1 4,000 504,900 6 101.600 127 T/J 200 126 B 50,700 507 PNBN Bank Pan Indonesia Tbk 815 825 795 800 -15 9,641,700 7,736,547,000 664 1,332.001 800 T/J 171,100 795 B 214,700 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 349,500 17,475,000 17 50.000 50 T/J 6,462,100 0 B 0 509 PNIN Paninvest Tbk. 740 740 730 730 -10 15,300 11,221,000 16 776.265 735 J 100 730 T/B 1,000 510 PNLF Panin Financial Tbk. 184 185 180 180 -4 27,516,500 4,988,412,300 941 194.553 180 T/J 25,700 179 B 2,365,700 511 PNSE Pudjiadi & Sons Tbk. 850 0 0 850 0 0 0 0 424.711 845 J 400 0 B 0 512 POLA Pool Advista Finance Tbk. 53 52 51 52 -1 23,900 1,224,300 31 38.519 53 J 11,000 52 T/B 100 513 POLI Pollux Investasi Internasional Tbk. 1,165 1,170 1,085 1,170 5 12,700 14,145,500 30 71.560 1,175 J 3,900 1,085 B 200 514 POLL Pollux Properti Indonesia Tbk. 4,430 4,530 4,330 4,480 50 38,800 172,338,000 120 728.455 4,480 T/J 400 4,430 B 100 515 POLU Golden Flower Tbk. 880 1,040 820 835 -45 7,400 6,529,000 15 289.931 870 J 100 850 B 1,200 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,000 100,000 1 0.429 50 T/J 477,300 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. 560 695 525 525 -35 4,300 2,538,000 7 98.131 525 T/J 1,700 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 500 25,000 1 33.333 50 T/J 21,353,100 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 620 595 600 0 53,545,000 32,446,180,000 2,925 40.000 605 J 24,300 600 T/B 316,700 521 PPGL Prima Globalindo Logistik Tbk. 110 121 121 121 11 87,600 10,599,600 13 110.000 0 J 0 121 T/B 51,960,600 522 PPRE PP Presisi Tbk. 204 210 200 202 -2 22,550,800 4,586,582,200 2,354 46.977 202 T/J 438,100 200 B 621,100 523 PPRO PP Properti Tbk. 50 50 50 50 0 673,500 33,675,000 139 108.108 50 T/J 84,275,500 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 119 141 119 141 22 9,100 1,090,600 5 79.378 140 J 44,300 139 B 2,000 525 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 3,000 0 224,700 674,213,000 64 46.154 3,020 J 100 3,000 T/B 374,300 526 PRIM Royal Prima Tbk. 298 310 298 300 2 5,800 1,739,200 9 60.000 302 J 500 300 T/B 900 527 PSAB J Resources Asia Pasifik Tbk. 181 183 179 179 -2 5,998,500 1,082,778,000 409 580.735 180 J 1,691,800 179 T/B 910,900 528 PSDN Prasidha Aneka Niaga Tbk 99 0 0 99 0 0 0 0 9.900 114 J 1,000 101 B 1,000 529 PSGO Palma Serasih Tbk. 105 105 102 102 -3 9,500 993,000 9 97.143 102 T/J 3,500 101 B 1,000 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 33,556,500 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 161 168 161 168 7 54,400 8,759,400 12 124.444 168 T/J 16,500 162 B 5,700 532 PTBA Bukit Asam Tbk. 2,140 2,160 2,080 2,080 -60 44,068,400 92,555,756,000 7,980 1,808.696 2,090 J 332,500 2,080 T/B 4,472,800 533 PTIS Indo Straits Tbk. 163 163 163 163 0 100 16,300 1 17.158 185 J 100 175 B 100 534 PTPP PP (Persero) Tbk. 985 995 960 960 -25 38,788,700 37,736,807,000 3,412 180.451 965 J 1,680,200 960 T/B 1,868,500 535 PTPW Pratama Widya Tbk. 1,535 1,585 1,480 1,585 50 4,549,200 7,030,532,000 1,012 243.846 1,585 T/J 42,400 1,570 B 1,000 536 PTRO Petrosea Tbk. 1,725 1,805 1,730 1,800 75 4,095,200 7,269,409,500 1,079 1,440.000 1,800 T/J 327,800 1,795 B 15,300 537 PTSN Sat Nusapersada Tbk 190 224 185 206 16 72,917,900 15,348,694,200 5,511 106.552 208 J 845,100 206 T/B 537,700 538 PTSP Pioneerindo Gourmet International Tbk. 3,750 4,000 3,750 4,000 250 300 1,175,000 2 313.725 4,000 T/J 800 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 258 248 244 244 -14 300 73,600 2 30.433 244 T/J 1,000 240 B 1,100 540 PURA Putra Rajawali Kencana Tbk. 124 132 122 130 6 124,487,800 15,809,777,900 39,152 123.810 130 T/J 3,278,600 129 B 843,500 541 PURE Trinitan Metals and Minerals Tbk. 110 123 112 113 3 17,513,200 2,050,025,200 1,768 37.667 114 J 118,900 113 T/B 12,500 542 PWON Pakuwon Jati Tbk. 424 428 416 418 -6 140,800,300 59,433,342,200 4,347 1,611.473 420 J 1,321,700 418 T/B 4,338,600 543 PYFA Pyridam Farma Tbk 700 780 710 755 55 634,700 477,257,500 251 739.906 755 T/J 118,600 750 B 23,400 544 PZZA Sarimelati Kencana Tbk. 660 670 640 645 -15 1,591,400 1,032,040,000 585 58.636 645 T/J 121,800 640 B 193,000 545 RAJA Rukun Raharja Tbk. 115 116 112 114 -1 6,994,900 792,418,200 434 391.591 114 T/J 293,400 113 B 60,000 546 RALS Ramayana Lestari Sentosa Tbk. 565 570 555 555 -10 5,093,600 2,845,648,500 891 346.875 560 J 629,900 555 T/B 29,900 547 RANC Supra Boga Lestari Tbk. 410 412 410 410 0 498,000 204,181,800 57 82.000 410 T/J 296,000 408 B 125,300 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,481,500 0 B 0 549 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,100 J 4,500 5,025 B 30,000 550 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 11,959,500 598,452,100 1,230 50.000 50 T/J 9,394,200 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 272 J 5,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 93 94 0 28,200 2,643,500 12 14.929 94 T/J 33,700 93 B 300 553 RIGS Rig Tenders Indonesia Tbk. 228 224 214 218 -10 17,900 3,854,400 10 89.326 224 J 4,500 218 T/B 100 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 444 444 -6 401,000 179,239,600 140 272.393 444 T/J 6,200 442 B 500 556 RMBA Bentoel Internasional Investama Tbk. 230 240 228 240 10 19,000 4,381,600 11 1,877.934 238 J 2,100 228 B 4,400 557 RODA Pikko Land Development Tbk. 51 51 50 50 -1 471,800 23,590,100 46 79.834 50 T/J 128,800 0 B 0 558 RONY Aesler Grup Internasional Tbk. 170 168 159 160 -10 9,400 1,505,500 14 160.000 165 J 2,000 160 T/B 19,500 559 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,210 1,200 1,210 0 280,700 338,202,000 107 474.510 1,215 J 11,000 1,205 B 200 560 RUIS Radiant Utama Interinsco Tbk. 170 168 168 168 -2 300 50,400 1 67.200 168 T/J 12,700 165 B 400 561 SAFE Steady Safe Tbk 192 192 186 186 -6 105,700 19,666,200 13 18.726 186 T/J 39,000 0 B 0 562 SAME Sarana Meditama Metropolitan Tbk. 64 71 60 65 1 60,121,700 3,961,674,400 1,955 81.250 66 J 717,700 65 T/B 183,000 563 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 370 370 -12 8,000 2,963,200 10 308.333 380 J 300 370 T/B 600 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 10,000 22,500,000 2 900.000 2,250 T/J 21,300 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,346,700 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 103 101 102 0 967,900 98,984,500 90 97.143 102 T/J 3,400 101 B 429,800 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,600 9,500 9,600 0 11,100 106,235,000 10 6,193.548 9,600 T/J 4,300 9,525 B 100 568 SCMA Surya Citra Media Tbk. 1,235 1,235 1,215 1,220 -15 10,017,000 12,255,761,500 778 551.904 1,220 T/J 451,700 1,215 B 13,600 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 700 35,000 7 27.536 50 T/J 6,676,000 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 129 136 123 129 0 928,900 119,934,000 169 86.110 130 J 9,900 129 T/B 300 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 100 725 B 2,200 573 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 600 578,000 3 523.936 985 T/J 2,000 920 B 1,400 574 SGRO Sampoerna Agro Tbk. 1,950 1,950 1,935 1,935 -15 680,300 1,319,453,500 104 82.692 1,970 J 400 1,935 T/B 13,300 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 627,700 375,400,500 115 428.571 600 T/J 10,000 595 B 77,000 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,220 1,210 1,210 0 1,990,500 2,411,991,500 1,078 208.621 1,215 J 1,213,200 1,210 T/B 619,300 578 SILO Siloam International Hospitals Tbk. 5,050 5,000 4,970 4,990 -60 36,000 179,594,000 94 56.673 4,990 T/J 3,300 4,980 B 700 579 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 580 SIMP Salim Ivomas Pratama Tbk. 304 334 304 320 16 67,512,900 21,750,261,400 4,411 29.091 320 T/J 749,400 318 B 3,007,800 581 SINI Singaraja Putra Tbk. 600 650 610 610 10 10,700 6,531,500 13 564.815 615 J 1,900 610 T/B 300 582 SIPD Sierad Produce Tbk. 990 970 970 970 -20 1,500 1,455,000 1 1.078 1,030 J 100 970 T/B 18,500 583 SKBM Sekar Bumi Tbk. 264 250 246 246 -18 2,000 499,200 2 213.913 0 J 0 252 B 2,500 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 300 585 SKRN Superkrane Mitra Utama Tbk. 620 625 620 620 0 141,100 87,493,000 42 88.571 625 J 501,200 620 T/B 23,100 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 5,050 5,100 -25 268,100 1,367,580,000 75 4,434.783 5,100 T/J 6,000 5,050 B 1,400 588 SMAR Smart Tbk. 3,180 3,230 3,180 3,230 50 8,300 26,525,000 16 1,067.204 3,230 T/J 100 3,200 B 5,000 589 SMBR Semen Baturaja (Persero) Tbk. 366 388 360 370 4 45,912,000 17,220,933,000 4,250 66.071 372 J 328,400 370 T/B 129,800 590 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,035 1,020 1,025 -10 25,400 26,035,500 25 1,237.923 1,035 J 3,300 1,025 T/B 20,700 591 SMDM Suryamas Dutamakmur Tbk. 93 100 88 99 6 800 74,200 6 12.543 99 T/J 300 90 B 100 592 SMDR Samudera Indonesia Tbk. 234 238 230 232 -2 730,400 171,195,200 124 931.054 234 J 37,000 232 T/B 52,400 593 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,475 9,300 9,450 100 3,087,900 29,009,662,500 2,049 3,288.329 9,450 T/J 18,400 9,375 B 25,200 594 SMKL Satyamitra Kemas Lestari Tbk. 179 180 176 176 -3 203,400 36,298,800 15 91.192 179 J 79,800 176 T/B 2,000 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,275 16,175 16,250 0 2,700 43,870,000 12 1,211.358 16,875 J 6,500 16,200 B 1,100 596 SMMT Golden Eagle Energy Tbk. 83 102 82 84 1 3,603,200 333,332,100 621 196.519 85 J 17,700 84 T/B 13,100 597 SMRA Summarecon Agung Tbk. 590 600 565 570 -20 56,728,900 33,153,984,500 3,715 936.576 575 J 2,688,400 570 T/B 1,522,600 598 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 599 SMSM Selamat Sempurna Tbk. 1,190 1,200 1,155 1,165 -25 2,906,800 3,420,783,000 1,398 3,111.728 1,165 T/J 1,000 1,155 B 8,700 600 SOCI Soechi Lines Tbk. 129 131 125 125 -4 10,100,300 1,275,566,100 682 22.727 125 T/J 787,600 124 B 929,200 601 SOFA Boston Furniture Industries Tbk. 86 88 78 82 -4 1,889,800 157,896,200 1,033 82.000 83 J 31,800 82 T/B 296,100 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 603 SOSS Shield On Service Tbk. 396 416 372 414 18 1,800 715,200 7 150.000 400 J 31,500 374 B 1,000 604 SOTS Satria Mega Kencana Tbk. 204 204 204 204 0 100 20,400 1 123.636 200 J 3,900 0 B 0 605 SPMA Suparma Tbk. 256 254 246 246 -10 62,100 15,337,000 19 110.274 246 T/J 6,800 242 B 5,500 606 SPTO Surya Pertiwi Tbk. 494 494 488 488 -6 597,100 292,309,400 176 42.069 488 T/J 1,000 486 B 43,700 607 SQMI Wilton Makmur Indonesia Tbk. 184 188 181 181 -3 1,073,300 195,476,500 148 102.854 183 J 25,100 181 T/B 377,100 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 129 129 129 -1 39,000 5,031,000 6 137.672 130 J 30,200 128 B 200 609 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 31,217,300 6,211,768,700 1,692 83.333 200 T/J 2,164,300 199 B 98,700 610 SRSN Indo Acidatama Tbk 59 60 58 58 -1 2,378,800 140,421,700 186 10.564 60 J 1,307,400 58 T/B 1,380,900 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 15,400 41,896,000 23 49.455 2,720 T/J 17,300 2,710 B 26,600 612 SSIA Surya Semesta Internusa Tbk. 364 370 362 362 -2 22,846,400 8,340,561,000 1,076 148.513 364 J 222,300 362 T/B 1,025,500 613 SSMS Sawit Sumbermas Sarana Tbk. 830 860 830 840 10 3,106,200 2,634,035,000 486 125.373 850 J 224,000 840 T/B 126,600 614 SSTM Sunson Textile Manufacture Tbk 670 700 700 700 30 100 70,000 1 164.706 690 J 1,400 0 B 0 615 STAR Buana Artha Anugerah Tbk. 130 132 122 123 -7 20,500 2,543,500 11 120.588 124 J 5,000 123 T/B 10,400 616 STTP Siantar Top Tbk. 8,400 8,400 8,200 8,200 -200 9,900 82,540,000 20 4,845.477 8,200 T/J 5,300 7,825 B 1,200 617 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 618 SULI SLJ Global Tbk. 50 50 50 50 0 300,000 15,000,000 2 0.714 50 T/J 8,502,300 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,590 J 100 0 B 0 620 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 200 621 SWAT Sriwahana Adityakarta Tbk. 95 97 93 93 -2 1,279,200 122,132,100 380 58.125 95 J 34,500 94 B 500 622 TALF Tunas Alfin Tbk. 218 216 216 216 -2 100 21,600 1 54.684 224 J 1,200 216 T/B 100 623 TAMA Lancartama Sejati Tbk. 154 154 150 154 0 55,300 8,315,000 53 88.000 154 T/J 13,700 150 B 9,700 624 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 55 56 -3 3,524,200 201,962,000 223 511.649 57 J 154,200 56 T/B 153,000 625 TARA Sitara Propertindo Tbk. 140 131 131 131 -9 58,100 7,611,100 11 123.585 131 T/J 30,762,100 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 47,212,100 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,120 1,125 0 30,993,100 34,943,534,000 1,724 277.778 1,130 J 261,900 1,125 T/B 18,200 628 TBLA Tunas Baru Lampung Tbk. 690 745 690 715 25 16,071,800 11,654,665,500 1,938 162.815 720 J 97,400 715 T/B 26,000 629 TBMS Tembaga Mulia Semanan Tbk. 650 660 645 645 -5 1,200 778,500 7 91.489 660 J 1,100 640 B 2,500 630 TCID Mandom Indonesia Tbk. 7,125 7,175 7,125 7,150 25 8,600 61,490,000 18 701.310 7,150 T/J 15,700 7,125 B 300 631 TCPI Transcoal Pacific Tbk. 4,010 4,060 3,800 3,860 -150 13,891,500 54,710,862,000 11,843 2,797.101 3,870 J 19,400 3,860 T/B 22,300 632 TDPM Tridomain Performance Materials Tbk. 92 93 91 91 -1 2,637,200 240,631,300 134 39.912 92 J 429,100 91 T/B 327,500 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 2,300 3,220,000 4 127.854 1,500 J 100,000 1,400 T/B 700 634 TECH Indosterling Technomedia Tbk. 133 136 131 134 1 1,318,700 175,468,900 216 83.750 135 J 14,900 134 T/B 5,100 635 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 636 TFAS Telefast Indonesia Tbk. 167 162 161 162 -5 200 32,300 2 90.000 165 J 100 162 T/B 2,400 637 TFCO Tifico Fiber Indonesia Tbk. 320 320 320 320 0 100 32,000 1 72.516 0 J 0 320 T/B 6,500 638 TGKA Tigaraksa Satria Tbk. 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 5,259.265 0 J 0 6,050 B 200 639 TGRA Terregra Asia Energy Tbk. 69 70 65 68 -1 1,339,300 91,399,500 95 34.000 69 J 605,500 68 T/B 253,000 640 TIFA Tifa Finance Tbk. 310 320 306 306 -4 619,400 192,247,400 83 153.000 310 J 170,500 306 T/B 63,400 641 TINS Timah Tbk. 640 645 625 630 -10 15,771,800 9,966,076,000 1,001 321.926 635 J 1,067,400 630 T/B 133,700 642 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 268 T/J 23,300 260 B 200 643 TIRT Tirta Mahakam Resources Tbk 53 54 51 51 -2 20,500 1,045,900 6 23.314 51 T/J 9,700 50 B 61,100 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,325 7,025 7,100 -100 17,492,300 125,325,390,000 7,069 438.981 7,100 T/J 236,600 7,075 B 354,200 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,080 3,040 3,060 0 64,735,500 198,083,137,000 11,923 1,608.114 3,070 J 1,055,300 3,060 T/B 2,066,400 646 TMAS Temas Tbk. 102 104 100 102 0 124,600 12,665,300 69 234.601 102 T/J 34,800 101 B 20,000 647 TMPO Tempo Intimedia Tbk. 143 153 145 152 9 10,300 1,495,000 3 52.803 149 J 6,200 148 B 300 648 TNCA Trimuda Nuansa Citra Tbk. 178 183 168 182 4 28,700 5,197,600 7 121.333 193 J 500 180 B 20,000 649 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,000 6,960,000 2 73.436 348 T/J 9,200 326 B 1,000 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 73,500 3,675,000 5 80.475 50 T/J 185,412,300 0 B 0 651 TOTL Total Bangun Persada Tbk. 332 338 318 322 -10 10,898,300 3,518,597,400 1,548 115.733 322 T/J 124,000 320 B 392,600 652 TOTO Surya Toto Indonesia Tbk. 228 232 226 228 0 9,400 2,143,000 26 739.611 230 J 1,300 226 B 900 653 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,060 1,065 -10 138,054,900 147,876,279,500 13,558 5,073.120 1,065 T/J 11,226,500 1,060 B 1,504,900 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,250 7,050 7,100 0 4,701,100 33,571,597,500 1,432 1,641.941 7,100 T/J 30,200 7,075 B 167,600 655 TPMA Trans Power Marine Tbk. 324 322 322 322 -2 100 32,200 1 140.000 324 J 1,100 322 T/B 2,300 656 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 657 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 658 TRIM Trimegah Sekuritas Indonesia Tbk. 120 127 114 115 -5 331,800 38,639,300 41 115.887 115 T/J 3,400 114 B 100 659 TRIN Perintis Triniti Properti Tbk. 274 278 268 272 -2 14,641,700 3,977,564,200 711 136.000 272 T/J 679,500 270 B 110,600 660 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 661 TRIS Trisula International Tbk. 220 220 220 220 0 300 66,000 1 73.333 218 J 145,600 206 B 2,300 662 TRST Trias Sentosa Tbk. 380 0 0 380 0 0 0 0 226.676 398 J 42,000 380 B 10,600 663 TRUK Guna Timur Raya Tbk. 120 121 119 119 -1 168,300 20,141,200 18 51.739 120 J 10,000 119 T/B 86,300 664 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 6,700 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,365 1,370 -15 179,900 247,611,500 106 244.398 1,380 J 9,500 1,370 T/B 15,200 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,700 2,640 2,680 -30 7,900 21,002,000 11 69.610 2,680 T/J 600 2,630 B 200 667 TURI Tunas Ridean Tbk. 1,375 1,375 1,370 1,370 -5 244,600 336,277,000 17 3,044.444 1,375 J 7,600 1,370 T/B 5,400 668 UANG Pakuan Tbk. 560 525 525 525 -35 15,000 7,875,000 29 420.000 525 T/J 1,790,200 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,485 1,500 -5 2,822,100 4,234,046,500 1,344 100.000 1,510 J 3,600 1,500 T/B 92,800 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,595 1,600 -20 16,440,900 26,310,905,500 691 3,102.218 1,600 T/J 121,600 1,595 B 81,300 671 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,600 3,600 -200 2,800 10,450,000 3 133.330 3,800 J 1,000 3,600 T/B 100 672 UNIT Nusantara Inti Corpora Tbk 139 150 148 148 9 3,400 509,500 7 3.674 148 T/J 400 142 B 1,000 673 UNSP Bakrie Sumatera Plantations Tbk. 58 65 59 62 4 4,371,100 273,241,100 265 2.944 62 T/J 64,700 61 B 58,900 674 UNTR United Tractors Tbk. 18,450 18,550 18,200 18,400 -50 2,657,900 48,818,490,000 2,315 21,904.762 18,400 T/J 18,100 18,375 B 9,700 675 UNVR Unilever Indonesia Tbk. 8,125 8,150 8,025 8,125 0 9,056,400 73,330,600,000 4,306 208,013.313 8,125 T/J 69,400 8,100 B 146,100 676 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,200 232,004,000 15 124.583 1,495 T/J 62,600 1,490 B 300 677 VICO Victoria Investama Tbk. 79 80 74 79 0 1,000 78,200 7 63.200 79 T/J 48,800 76 B 200 678 VINS Victoria Insurance Tbk. 98 101 99 101 3 387,900 38,724,100 99 96.190 101 T/J 195,900 100 B 100 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,600 530,000 6 16.667 50 T/J 37,348,900 0 B 0 680 VOKS Voksel Electric Tbk. 204 210 199 200 -4 78,500 15,815,200 38 88.471 206 J 39,300 198 B 12,500 681 VRNA Verena Multi Finance Tbk. 105 101 100 101 -4 700 70,500 4 101.902 102 J 100 99 B 2,900 682 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 2,200 62 B 500 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 194 194 -6 23,905,300 4,716,707,000 2,097 66.897 195 J 591,000 194 T/B 74,300 684 WEHA WEHA Transportasi Indonesia Tbk. 78 78 76 77 -1 203,300 15,607,500 74 33.613 78 J 36,300 77 T/B 35,800 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 3,200 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 240 240 224 224 -16 31,408,900 7,148,083,800 2,584 34.462 226 J 790,500 224 T/B 12,841,900 687 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,270 1,200 1,205 -45 30,061,800 36,693,866,000 4,359 309.726 1,210 J 2,086,900 1,205 T/B 1,207,100 688 WINS Wintermar Offshore Marine Tbk. 92 0 0 92 0 0 0 0 24.880 92 J 210,700 90 B 11,000 689 WOMF Wahana Ottomitra Multiartha Tbk. 202 206 202 204 2 87,700 17,895,400 29 30.927 204 T/J 19,700 202 B 25,900 690 WOOD Integra Indocabinet Tbk. 412 414 404 408 -4 23,473,700 9,580,994,400 1,400 156.923 408 T/J 555,300 406 B 531,300 691 WOWS Ginting Jaya Energi Tbk. 96 115 90 111 15 219,643,100 23,215,660,300 10,747 24.667 112 J 1,111,100 111 T/B 69,069,500 692 WSBP Waskita Beton Precast Tbk. 208 210 202 202 -6 63,310,700 12,908,724,400 1,925 41.224 202 T/J 3,113,400 200 B 9,080,300 693 WSKT Waskita Karya (Persero) Tbk. 725 730 705 710 -15 26,329,400 18,731,699,500 2,687 191.633 715 J 2,093,800 710 T/B 21,900 694 WTON Wijaya Karya Beton Tbk. 300 300 288 290 -10 22,255,700 6,495,343,000 1,797 49.153 292 J 147,900 290 T/B 65,500 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 23,200 1,160,000 4 13.298 50 T/J 1,337,200 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 466 486 486 486 20 100 48,600 1 89.174 464 J 3,700 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 196 J 125,200 0 B 0 698 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 22,500 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 138 140 136 137 -1 102,172,900 14,148,584,700 1,520 488.396 137 T/J 1,141,800 136 B 584,200 700 ZONE Mega Perintis Tbk. 416 416 412 416 0 76,200 31,562,200 21 139.597 416 T/J 13,000 412 B 400 Total 6,962,290,700 5,525,280,009,600 612,436 6,307,314,100 335,112,700 Jakarta, 20 July 2020 Trading Division