List of Securities Quotation: Date: Tuesday, 21 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. 9,425 9,675 9,350 9,550 125 3,280,700 31,168,737,500 2,332 775.818 9,550 T/J 51,900 9,525 B 28,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 288,000 14,400,000 75 87.719 50 T/J 1,264,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,750 6,700 6,750 150 1,000 6,725,000 2 1,541.029 6,975 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,140 1,140 1,065 1,105 -35 28,700 30,667,500 52 29.467 1,105 T/J 1,100 1,065 B 7,700 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 6 ACST Acset Indonusa Tbk. 264 266 260 262 -2 1,077,700 283,667,200 112 11.002 264 J 28,400 262 T/B 65,300 7 ADES Akasha Wira International Tbk. 855 865 860 865 10 31,100 26,901,000 23 44.935 865 T/J 23,400 860 B 5,000 8 ADHI Adhi Karya (Persero) Tbk. 625 640 615 630 5 23,191,600 14,590,978,000 1,738 494.766 635 J 1,238,700 630 T/B 364,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,750 7,650 7,725 -25 130,400 1,007,630,000 204 332.258 7,750 J 13,700 7,725 T/B 62,500 10 ADMG Polychem Indonesia Tbk 102 104 102 104 2 536,800 55,401,500 61 9.283 104 T/J 100 103 B 451,600 11 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 12 AGAR Asia Sejahtera Mina Tbk. 490 510 488 488 -2 600 295,200 6 443.636 488 T/J 7,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 565 580 565 570 5 122,100 69,598,500 28 51.818 570 T/J 70,700 565 B 46,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 228 218 222 2 21,424,600 4,753,134,600 1,413 362.698 222 T/J 7,600 220 B 2,171,700 15 AGRS Bank IBK Indonesia Tbk. 101 105 101 101 0 38,600 3,937,300 10 91.818 102 J 500 101 T/B 2,001,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 1,300 65,600 6 192.286 51 T/J 339,700 50 B 2,000 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,001,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 360 410 360 410 50 7,600 2,743,000 7 54.083 406 J 2,000 0 B 0 21 AKRA AKR Corporindo Tbk. 2,460 2,500 2,470 2,490 30 9,905,100 24,633,179,000 1,286 1,984.522 2,500 J 493,000 2,490 T/B 19,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 236 236 228 228 -8 66,600 15,677,400 17 114.000 234 J 100 228 T/B 18,400 23 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 1,000 364,000 1 266.778 364 T/J 1,000 344 B 100 24 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 420 J 5,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 210 260 200 214 4 32,400 7,507,000 29 32.923 228 J 1,000 214 T/B 18,900 26 ALTO Tri Banyan Tirta Tbk. 346 346 344 344 -2 1,300 447,400 2 171.866 344 T/J 900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 282 282 272 278 -4 11,300 3,076,200 4 264.762 278 T/J 20,400 272 B 9,000 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 230,800 45,224,400 8 177.273 196 J 143,000 195 T/B 121,900 29 AMAR Bank Amar Indonesia Tbk. 376 378 350 374 -2 260,500 97,024,800 42 214.943 390 J 34,000 374 T/B 130,100 30 AMFG Asahimas Flat Glass Tbk. 2,910 2,900 2,900 2,900 -10 99,800 289,420,000 9 118.367 2,900 T/J 355,300 2,740 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 250 250 -18 11,400 2,859,600 17 195.312 254 J 6,500 250 T/B 13,900 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 2 113.158 2,150 T/J 46,700 2,110 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 755 760 740 750 -5 407,400 306,072,500 271 1,913.802 760 J 57,100 750 T/B 2,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 379,000 18,950,000 43 125.000 50 T/J 21,604,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 590 610 550 610 20 8,100 4,874,500 9 50.833 625 J 3,400 590 B 5,500 36 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 37 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 100 18,400 1 11.780 184 T/J 67,300 173 B 100 38 APIC Pacific Strategic Financial Tbk. 840 850 815 850 10 22,721,300 18,872,156,500 2,457 904.101 850 T/J 17,200 845 B 132,800 39 APII Arita Prima Indonesia Tbk. 248 300 232 254 6 57,200 14,023,600 61 115.455 254 T/J 7,000 232 B 3,000 40 APLI Asiaplast Industries Tbk. 120 134 120 120 0 700 88,400 6 100.000 120 T/J 41,100 114 B 500 41 APLN Agung Podomoro Land Tbk. 114 119 114 117 3 35,885,100 4,191,504,200 1,189 32.055 117 T/J 1,844,400 116 B 2,456,800 42 ARGO Argo Pantes Tbk 1,195 1,200 1,195 1,200 5 600 719,500 2 30.151 1,210 J 1,300 1,195 B 300 43 ARII Atlas Resources Tbk. 476 496 448 490 14 23,500 11,472,000 14 32.667 500 J 29,400 450 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 446 446 432 446 0 1,544,600 682,466,200 137 3,031.333 446 T/J 10,800 440 B 200 47 ARTA Arthavest Tbk 344 0 0 344 0 0 0 0 199.548 344 J 1,100 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,800 2,830 2,770 2,800 0 107,300 298,727,000 80 14,111.481 2,800 T/J 18,700 2,780 B 16,900 50 ASBI Asuransi Bintang Tbk. 318 320 318 318 0 1,300 414,200 10 241.403 318 T/J 4,400 296 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 930 J 5,800 925 B 1,400 52 ASGR Astra Graphia Tbk. 665 665 655 660 -5 2,116,500 1,396,971,000 192 136.839 665 J 184,400 660 T/B 2,800 53 ASII Astra International Tbk. 5,100 5,450 5,100 5,375 275 51,878,900 277,188,977,500 10,408 3,843.761 5,400 J 195,000 5,375 T/B 119,700 54 ASJT Asuransi Jasa Tania Tbk. 110 125 104 125 15 6,600 802,100 11 83.333 128 J 1,300 125 T/B 2,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,160 1,150 1,160 15 45,600 52,707,500 55 2,148.148 1,160 T/J 700 1,155 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 258 270 258 266 8 9,161,400 2,413,705,200 841 253.333 266 T/J 32,000 264 B 469,900 57 ASRI Alam Sutera Realty Tbk. 131 133 130 131 0 75,971,100 9,974,966,400 1,789 124.762 132 J 2,494,200 131 T/B 670,300 58 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 11,800 1,875 B 200 59 ASSA Adi Sarana Armada Tbk. 474 484 464 476 2 6,770,000 3,207,008,800 430 122.051 478 J 85,500 476 T/B 500 60 ATIC Anabatic Technologies Tbk. 700 665 655 665 -35 800 531,000 4 95.000 700 J 600 665 T/B 200 61 AUTO Astra Otoparts Tbk. 920 945 920 935 15 1,818,000 1,695,287,000 342 845.618 935 T/J 187,900 930 B 156,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 4,200 210,000 4 50.000 50 T/J 15,471,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 25,500 1,275,000 5 57.388 50 T/J 24,387,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 352 368 330 350 -2 14,200 4,945,000 9 258.045 362 J 49,300 334 B 10,000 65 BAJA Saranacentral Bajatama Tbk. 60 60 57 59 -1 80,800 4,793,600 38 23.600 59 T/J 400 58 B 19,800 66 BALI Bali Towerindo Sentra Tbk. 850 840 795 810 -40 10,300 8,249,500 13 1,012.500 845 J 500 810 T/B 6,200 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,900 195,000 5 33.333 50 T/J 70,866,200 0 B 0 69 BATA Sepatu Bata Tbk. 560 560 560 560 0 600 336,000 3 7,263.294 565 J 4,200 545 B 1,500 70 BAYU Bayu Buana Tbk 1,045 1,020 1,020 1,020 -25 100 102,000 1 125.816 1,015 J 300 980 B 500 71 BBCA Bank Central Asia Tbk. 30,700 31,175 30,500 31,000 300 16,831,900 521,447,865,000 9,059 17,714.286 31,000 T/J 768,100 30,975 B 207,400 72 BBHI Bank Harda Internasional Tbk. 147 168 150 151 4 2,113,200 333,114,200 372 120.800 152 J 22,700 151 T/B 29,900 73 BBKP Bank Bukopin Tbk. 181 182 180 181 0 16,199,100 2,927,730,400 692 54.275 181 T/J 2,800 180 B 5,541,800 74 BBLD Buana Finance Tbk. 370 386 374 384 14 3,700 1,422,800 7 152.608 384 T/J 1,200 354 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,430 0 0 1,430 0 0 0 0 103.623 1,415 J 100 1,360 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,700 4,560 4,680 140 60,836,400 282,903,522,000 10,390 22.509 4,680 T/J 1,417,200 4,670 B 784,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,180 3,050 3,150 100 204,157,000 639,838,881,000 19,931 3,600.000 3,160 J 866,400 3,150 T/B 4,996,600 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. 142 142 138 140 -2 6,734,700 940,587,100 1,842 116.667 140 T/J 86,200 139 B 16,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 81 BBYB Bank Yudha Bhakti Tbk. 302 304 296 296 -6 20,200 6,060,000 5 301.364 300 J 7,600 296 T/B 100 82 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 11,859,400 1,849,432,400 3,471 442.403 156 T/J 453,200 155 B 200,000 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,200 84 BCIP Bumi Citra Permai Tbk. 52 52 50 50 -2 17,818,600 894,049,800 498 45.455 51 J 1,727,800 50 T/B 516,100 85 BDMN Bank Danamon Indonesia Tbk. 2,730 2,770 2,720 2,760 30 1,005,700 2,761,564,000 519 1.559 2,760 T/J 27,400 2,750 B 59,000 86 BEEF Estika Tata Tiara Tbk. 214 224 214 220 6 2,836,700 619,864,400 415 64.706 220 T/J 13,900 218 B 78,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 4 217.306 50 T/J 794,678,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 690 700 690 690 0 1,184,500 823,707,000 251 460.000 695 J 8,800 690 T/B 8,100 89 BESS Batulicin Nusantara Maritim Tbk. 226 242 226 242 16 604,200 144,268,400 161 230.476 242 T/J 26,600 238 B 22,300 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 128 124 126 2 31,885,300 4,020,980,100 1,212 74.118 127 J 2,639,900 126 T/B 405,200 91 BFIN BFI Finance Indonesia Tbk. 262 268 262 268 6 3,981,600 1,061,348,400 488 1,373.373 268 T/J 2,163,800 266 B 811,400 92 BGTG Bank Ganesha Tbk. 51 53 51 52 1 1,164,300 60,548,800 77 50.485 53 J 303,000 52 T/B 71,800 93 BHAT Bhakti Multi Artha Tbk. 438 442 428 434 -4 119,208,700 52,334,907,200 1,808 421.359 436 J 265,200 434 T/B 212,400 94 BHIT MNC Investama Tbk. 50 50 50 50 0 18,200 910,000 10 146.220 50 T/J 31,433,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 193 189 180 187 -6 3,000 544,500 13 18.700 187 T/J 100 181 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 12.286 50 T/J 316,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 855 840 850 10 271,400 229,470,500 34 480.237 850 T/J 1,800 840 B 10,800 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,300 665,000 17 35.714 50 T/J 59,514,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 54 56 52 52 -2 177,600 9,324,000 26 21.685 56 J 49,000 52 T/B 58,100 100 BIRD Blue Bird Tbk. 940 975 915 960 20 5,686,900 5,370,158,000 698 14.769 965 J 140,000 960 T/B 349,100 101 BISI BISI International Tbk. 825 825 815 825 0 301,500 247,020,500 47 412.500 825 T/J 50,000 815 B 22,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 925 885 920 45 18,026,100 16,444,996,000 2,185 153.333 920 T/J 303,200 915 B 212,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 545 525 535 15 34,611,400 18,427,828,000 3,425 124.419 535 T/J 1,376,200 530 B 1,351,300 104 BKDP Bukit Darmo Property Tbk 54 64 51 53 -1 41,800 2,156,500 13 44.167 53 T/J 4,200 51 B 400 105 BKSL Sentul City Tbk. 50 50 50 50 0 36,461,400 1,823,070,000 65 3.455 50 T/J 217,937,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 75 72 72 0 16,200 1,166,700 8 165.213 75 J 121,000 72 T/B 55,100 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,228,900 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 505 510 500 510 5 94,200 47,770,000 89 392.308 510 T/J 6,600 505 B 5,600 110 BMAS Bank Maspion Indonesia Tbk. 280 280 262 278 -2 13,400 3,681,400 7 86.875 300 J 4,800 278 T/B 10,900 111 BMRI Bank Mandiri (Persero) Tbk. 5,100 5,450 5,075 5,300 200 72,525,700 387,286,502,500 10,421 1,597.025 5,325 J 5,300 5,300 T/B 2,517,000 112 BMSR Bintang Mitra Semestaraya Tbk 53 57 53 57 4 2,900 157,400 9 11.400 56 J 4,900 53 B 22,200 113 BMTR Global Mediacom Tbk. 197 202 196 200 3 17,407,600 3,479,950,900 669 162.787 202 J 1,844,500 200 T/B 1,223,000 114 BNBA Bank Bumi Arta Tbk. 294 306 292 300 6 392,800 116,653,200 28 187.500 306 J 11,900 298 B 3,200 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 3 0.172 50 T/J 77,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 785 800 780 790 5 6,663,700 5,258,049,000 914 5.833 795 J 239,100 790 T/B 108,400 117 BNII Bank Maybank Indonesia Tbk. 165 166 163 163 -2 1,166,700 191,874,500 134 1.942 164 J 544,300 163 T/B 265,800 118 BNLI Bank Permata Tbk. 1,280 1,285 1,280 1,280 0 5,419,300 6,937,487,000 149 13.936 1,285 J 3,794,800 1,280 T/B 908,300 119 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,405 10 76,615,700 107,417,692,000 3,139 1,364.078 1,405 T/J 115,000 1,400 B 9,000 120 BOLA Bali Bintang Sejahtera Tbk. 160 167 160 165 5 16,000 2,628,300 18 94.286 165 T/J 14,100 160 B 500 121 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 300 259,500 2 157.273 865 T/J 6,200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 2,265,300 178,600,800 173 19.750 79 T/J 1,500 78 B 1,394,900 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 118,000 1,185 B 302,800 124 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. 78 78 73 78 0 1,100 84,700 6 78.000 78 T/J 41,200 75 B 3,000 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 200 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 474 488 474 484 10 59,554,000 28,710,611,400 5,347 94.902 486 J 4,136,300 484 T/B 2,125,500 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 38,500 1,925,000 8 7.874 50 T/J 123,508,400 0 B 0 129 BRNA Berlina Tbk. 1,000 975 930 930 -70 81,500 76,795,000 16 697.779 930 T/J 263,500 0 B 0 130 BRPT Barito Pacific Tbk. 1,250 1,250 1,205 1,210 -40 59,103,600 71,833,130,000 5,680 473.155 1,215 J 77,700 1,210 T/B 1,255,200 131 BSDE Bumi Serpong Damai Tbk. 715 740 670 735 20 61,598,700 44,716,372,500 2,970 143.975 740 J 4,064,600 735 T/B 11,058,600 132 BSIM Bank Sinarmas Tbk. 520 515 500 515 -5 7,200 3,625,500 17 351.251 515 T/J 700 500 B 127,100 133 BSSR Baramulti Suksessarana Tbk. 1,295 1,295 1,270 1,270 -25 13,900 17,709,000 27 65.128 1,275 J 34,700 1,265 B 300 134 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 5,543,200 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. 190 190 190 190 0 17,400 3,306,000 12 634.539 194 J 57,100 190 T/B 100 138 BTPN Bank BTPN Tbk. 2,200 2,210 2,170 2,200 0 41,000 90,054,000 49 425.893 2,200 T/J 8,600 2,190 B 6,000 139 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 3,160 3,200 40 5,984,400 19,089,511,000 2,267 328.205 3,200 T/J 1,914,900 3,190 B 41,100 140 BUDI Budi Starch & Sweetener Tbk. 88 90 88 89 1 530,400 47,363,600 38 48.236 90 J 107,900 89 T/B 93,000 141 BUKK Bukaka Teknik Utama Tbk. 740 750 720 725 -15 4,700 3,438,500 9 122.881 725 T/J 4,900 720 B 1,200 142 BULL Buana Lintas Lautan Tbk. 316 316 310 314 -2 120,388,900 37,897,086,200 2,999 30.706 314 T/J 560,600 312 B 1,461,500 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,537,100 276,855,000 85 2.902 50 T/J 1,805,866,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 52 55 53 53 1 116,400 6,229,400 49 40.769 55 J 100 53 T/B 3,000 145 BVIC Bank Victoria International Tbk. 66 68 62 63 -3 3,161,900 197,974,600 202 59.573 63 T/J 922,500 0 B 0 146 BWPT Eagle High Plantations Tbk. 117 122 113 115 -2 291,029,500 34,022,955,400 7,822 25.152 115 T/J 442,100 114 B 1,895,200 147 BYAN Bayan Resources Tbk. 12,600 13,500 12,500 13,500 900 4,000 52,125,000 14 232.759 13,500 T/J 1,200 12,900 B 400 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 247,500 12,375,000 11 29.762 50 T/J 394,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 210 202 206 -2 222,500 45,411,800 68 62.424 206 T/J 576,400 204 B 94,300 150 CANI Capitol Nusantara Indonesia Tbk. 147 137 137 137 -10 12,400 1,698,800 13 68.500 142 J 100 137 T/B 12,200 151 CARE Metro Healthcare Indonesia Tbk. 342 356 344 348 6 236,740,200 82,895,737,600 3,139 337.864 348 T/J 257,400 346 B 345,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 518,000 25,900,000 8 28.571 50 T/J 85,650,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 366 372 356 356 -10 2,900 1,037,000 4 650.383 366 J 10,000 356 T/B 200 154 CASH Cashlez Worldwide Indonesia Tbk. 600 620 585 585 -15 5,519,000 3,260,668,500 850 167.143 590 J 234,600 585 T/B 121,000 155 CASS Cardig Aero Services Tbk. 187 190 180 188 1 516,500 97,193,200 111 47.000 189 J 41,000 188 T/B 48,500 156 CBMF Cahaya Bintang Medan Tbk. 206 208 204 204 -2 4,831,500 985,626,600 476 127.500 204 T/J 500 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 246 250 2 230,800 57,170,800 40 100.000 250 T/J 136,500 248 B 7,100 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,060 1,995 2,000 0 353,800 708,040,000 95 413.223 2,010 J 99,000 2,000 T/B 3,700 159 CENT Centratama Telekomunikasi Indonesia Tbk. 100 106 95 99 -1 24,062,000 2,446,956,400 469 633.600 102 J 177,000 99 T/B 864,500 160 CFIN Clipan Finance Indonesia Tbk. 190 194 190 192 2 1,574,500 302,921,300 47 15.024 193 J 1,500 192 T/B 972,300 161 CINT Chitose Internasional Tbk. 246 248 244 244 -2 14,000 3,428,000 10 73.939 246 J 7,900 242 B 14,200 162 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 5,000 8,500,000 3 6,168.808 1,700 T/J 5,000 1,650 B 2,000 163 CITY Natura City Developments Tbk. 50 54 50 52 2 625,000 32,271,600 121 43.333 52 T/J 37,400 50 B 371,500 164 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 10,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 456 462 454 462 6 5,287,400 2,419,860,000 759 2,008.696 462 T/J 204,500 460 B 217,100 167 CLPI Colorpak Indonesia Tbk. 700 720 700 715 15 74,200 52,242,000 45 357.500 715 T/J 23,000 705 B 1,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,310 1,310 1,300 1,300 -10 18,100 23,652,500 14 124.395 1,305 J 100 1,300 T/B 7,300 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,925,700 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. 256 240 240 240 -16 200 48,000 2 436.364 262 J 400 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 805 0 0 805 0 0 0 0 406.566 795 J 800 785 B 2,500 174 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 6,025 6,125 5,950 6,000 -25 17,850,600 107,580,837,500 6,660 27,326.137 6,025 J 18,200 6,000 T/B 251,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 50,000 2,500,000 1 40.000 50 T/J 14,404,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 2 45.455 50 T/J 160,211,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 322 326 304 324 2 43,700 14,133,000 9 163.500 336 J 25,000 324 T/B 10,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 55 66 52 52 -3 23,405,700 1,350,818,900 1,547 17.333 52 T/J 472,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 228 268 216 224 -4 154,700 35,340,000 29 114.286 224 T/J 15,100 222 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 296 344 296 302 6 21,575,200 6,793,881,000 3,674 241.600 304 J 84,000 302 T/B 14,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 625 660 625 655 30 46,118,700 29,884,225,500 3,358 146.651 655 T/J 1,411,600 650 B 418,700 184 CTTH Citatah Tbk. 50 50 50 50 0 1,500 75,000 1 2.105 50 T/J 2,758,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 96 99 94 95 -1 100,219,700 9,676,777,500 3,950 93.137 95 T/J 718,900 94 B 1,439,700 186 DART Duta Anggada Realty Tbk. 228 230 214 214 -14 50,200 10,816,800 15 39.561 214 T/J 4,500 0 B 0 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 51,300 0 B 0 188 DEAL Dewata Freightinternational Tbk. 88 91 82 87 -1 1,119,100 98,546,900 243 58.000 88 J 1,000 87 T/B 740,000 189 DEFI Danasupra Erapacific Tbk. 1,785 1,795 1,790 1,795 10 22,500 40,354,000 19 3,602.826 1,795 T/J 200 1,790 B 2,100 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 244,224,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 334 322 322 -24 20,400 6,605,600 22 280.000 322 T/J 116,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,871,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,720 1,700 1,700 1,700 -20 100 170,000 1 850.000 1,785 J 1,100 1,700 T/B 1,300 194 DILD Intiland Development Tbk. 178 181 176 181 3 3,996,900 715,417,600 187 31.541 181 T/J 19,200 177 B 24,600 195 DIVA Distribusi Voucher Nusantara Tbk. 1,775 1,850 1,775 1,845 70 404,000 741,926,000 214 62.542 1,850 J 11,300 1,845 T/B 13,100 196 DKFT Central Omega Resources Tbk. 113 118 113 118 5 3,363,900 390,619,200 347 303.108 118 T/J 531,700 117 B 23,500 197 DLTA Delta Djakarta Tbk. 4,810 4,810 4,800 4,800 -10 15,800 75,863,000 49 28,692.689 4,800 T/J 15,900 4,790 B 2,200 198 DMAS Puradelta Lestari Tbk. 212 226 212 216 4 204,802,600 44,455,478,800 6,161 102.857 218 J 2,900,200 216 T/B 95,200 199 DMMX Digital Mediatama Maxima Tbk. 204 242 208 228 24 67,045,900 15,332,930,200 3,740 99.130 228 T/J 1,546,900 226 B 509,700 200 DMND Diamond Food Indonesia Tbk. 955 960 950 960 5 6,500 6,230,000 16 104.918 960 T/J 2,100 955 B 3,000 201 DNAR Bank Oke Indonesia Tbk. 250 260 234 260 10 7,900 2,051,400 4 236.364 260 T/J 3,500 236 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,200 3,390 90 46,200 156,012,000 19 2,977.890 3,390 T/J 1,800 3,300 B 5,300 203 DOID Delta Dunia Makmur Tbk. 230 250 226 236 6 134,199,500 32,045,679,200 5,503 319.506 238 J 370,200 236 T/B 696,800 204 DPNS Duta Pertiwi Nusantara Tbk. 278 278 262 278 0 95,700 26,581,400 5 90.324 276 J 102,900 268 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 78 88 75 75 -3 27,600 2,096,400 10 13.636 77 J 821,700 75 T/B 2,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 62 67 1 678,500 45,872,000 151 38.131 67 T/J 66,800 66 B 127,800 207 DSNG Dharma Satya Nusantara Tbk. 354 366 350 362 8 7,114,300 2,537,880,400 429 97.838 362 T/J 217,900 360 B 2,100 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,775 J 2,900 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 434 440 428 434 0 1,841,000 794,863,400 680 85.941 438 J 13,800 434 T/B 10,900 210 DUTI Duta Pertiwi Tbk 5,700 5,600 5,325 5,325 -375 25,600 136,422,500 47 535.553 5,325 T/J 57,900 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,160 2,200 2,160 2,190 30 59,500 130,227,000 52 806.121 2,200 J 6,400 2,190 T/B 1,000 212 DWGL Dwi Guna Laksana Tbk. 252 252 242 252 0 11,700 2,922,800 24 168.000 252 T/J 10,800 244 B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 411,900 20,595,000 13 14.286 50 T/J 6,003,900 0 B 0 214 EAST Eastparc Hotel Tbk. 58 60 58 59 1 667,200 39,628,800 81 44.361 60 J 412,000 59 T/B 223,700 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,600 0 B 0 216 EKAD Ekadharma International Tbk. 1,300 1,380 1,310 1,380 80 2,040,700 2,775,649,000 1,064 3,503.249 1,385 J 44,100 1,380 T/B 30,300 217 ELSA Elnusa Tbk. 226 240 226 238 12 77,206,800 18,177,191,000 2,319 59.500 238 T/J 5,876,300 236 B 3,639,700 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 600 30,000 2 10.308 50 T/J 712,742,200 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 188 B 7,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,650 J 500 4,490 B 200 221 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 6,019,800 304,951,300 110 4.252 51 T/J 1,769,700 50 B 25,756,500 222 ENVY Envy Technologies Indonesia Tbk. 109 124 107 124 15 192,622,500 22,940,625,200 9,087 33.514 125 J 3,439,900 124 T/B 7,286,300 223 EPAC Megalestari Epack Sentosaraya Tbk. 264 286 262 286 22 9,546,300 2,646,766,600 1,539 260.000 286 T/J 504,900 284 B 153,200 224 EPMT Enseval Putera Megatrading Tbk. 1,870 1,885 1,870 1,875 5 25,500 47,848,500 20 1,311.840 1,870 J 87,800 1,860 B 500 225 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 226 ERTX Eratex Djaja Tbk. 115 122 119 119 4 1,500 179,100 5 50.507 120 J 20,000 111 B 5,000 227 ESIP Sinergi Inti Plastindo Tbk. 206 204 198 199 -7 623,600 123,894,000 97 122.086 200 J 9,500 199 T/B 36,800 228 ESSA Surya Esa Perkasa Tbk. 154 160 154 155 1 947,400 148,038,700 107 288.581 156 J 200 155 T/B 187,700 229 ESTA Esta Multi Usaha Tbk. 100 102 99 102 2 519,200 51,806,300 33 85.000 102 T/J 86,700 100 B 2,200 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 104,600 5,230,000 31 20.080 50 T/J 1,015,300 0 B 0 231 ETWA Eterindo Wahanatama Tbk 72 72 67 72 0 575,700 39,174,900 19 5.929 71 J 38,000 68 B 15,000 232 EXCL XL Axiata Tbk. 2,870 2,900 2,840 2,840 -30 9,268,000 26,573,503,000 2,650 144.132 2,840 T/J 620,700 2,830 B 133,800 233 FAST Fast Food Indonesia Tbk. 920 935 905 920 0 70,500 64,553,000 51 2,893.719 925 J 6,000 920 T/B 6,100 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,600 7,300 T/B 400 235 FILM MD Pictures Tbk. 181 181 176 179 -2 445,300 79,611,500 147 85.238 179 T/J 81,000 177 B 16,800 236 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. 103 106 103 105 2 1,069,600 111,914,700 189 21.000 106 J 114,100 105 T/B 90,000 238 FISH FKS Multi Agro Tbk. 2,940 2,940 2,940 2,940 0 1,000 2,940,000 2 2,352.000 2,950 J 600 2,800 B 500 239 FITT Hotel Fitra International Tbk. 65 70 65 67 2 704,900 47,769,300 84 65.686 69 J 33,500 67 T/B 2,000,000 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 122 124 114 124 2 5,698,600 690,334,600 278 91.852 124 T/J 1,302,100 122 B 30,000 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 84 J 2,500 77 B 2,500 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,510,600 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 354,100 32,269,900 38 27.603 91 T/J 300 90 B 51,600 245 FREN Smartfren Telecom Tbk. 96 100 95 99 3 94,968,400 9,295,412,700 2,190 5.500 100 J 10,831,000 99 T/B 45,000 246 FUJI Fuji Finance Indonesia Tbk. 108 106 104 104 -4 2,800 293,900 4 94.545 105 J 9,000 103 B 39,000 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,544,300 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 59 0 245,500 14,444,800 43 36.875 60 J 280,400 59 T/B 20,800 249 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,400 J 120,000 1,335 B 100 250 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. 49,300 50,300 48,900 49,150 -150 1,496,200 74,254,165,000 3,275 1,918.049 49,750 J 4,600 49,150 T/B 95,900 253 GGRP Gunung Raja Paksi Tbk. 288 288 272 284 -4 6,300 1,747,400 10 33.810 284 T/J 4,000 272 B 1,900 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 1,525 1,605 -10 2,900 4,600,000 7 137.179 1,600 J 4,300 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 256 264 254 258 2 31,566,600 8,162,698,200 1,859 34.682 260 J 689,500 258 T/B 599,000 256 GJTL Gajah Tunggal Tbk. 402 408 400 404 2 690,000 277,534,800 126 79.315 404 T/J 307,100 402 B 87,100 257 GLOB Global Teleshop Tbk. 167 177 160 160 -7 12,400 2,035,900 7 13.913 165 J 5,200 160 T/B 500 258 GLVA Galva Technologies Tbk. 324 324 304 324 0 95,500 30,138,200 25 143.363 324 T/J 70,800 306 B 3,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 86 2 2,214,200 187,929,400 198 21.500 86 T/J 1,346,600 85 B 23,900 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 193 191 190 190 -3 800 152,100 2 112.426 195 J 200 190 T/B 1,800 262 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 1,290 1,295 0 185,600 240,308,000 105 100.778 1,295 T/J 11,200 1,290 B 43,300 264 GPRA Perdana Gapuraprima Tbk. 52 52 51 52 0 798,600 41,196,300 39 22.431 53 J 534,700 52 T/B 271,400 265 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. 90 95 90 91 1 8,500 781,000 9 7.321 117 J 1,500 91 T/B 2,000 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 99 102 97 102 3 31,600 3,089,200 17 40.800 101 J 50,500 97 B 52,700 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 497,400 24,870,000 14 26.579 50 T/J 8,223,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,559,600 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 194 204 181 181 -13 2,500 458,800 6 101.826 181 T/J 47,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 448 468 468 468 20 200 93,600 2 89.143 460 J 200 418 B 200 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 2,990 3,100 2,970 3,100 110 41,100 125,112,000 67 83.784 3,100 T/J 25,600 3,010 B 400 275 HELI Jaya Trishindo Tbk. 210 208 197 208 -2 114,700 22,744,800 19 189.091 208 T/J 19,600 199 B 3,000 276 HERO Hero Supermarket Tbk. 830 855 815 830 0 111,100 92,397,500 69 1,732.487 850 J 1,100 830 T/B 70,100 277 HEXA Hexindo Adiperkasa Tbk. 3,640 3,630 3,540 3,610 -30 62,800 226,417,000 63 1,105.125 3,610 T/J 4,300 3,590 B 400 278 HITS Humpuss Intermoda Transportasi Tbk. 535 500 498 498 -37 4,700 2,342,800 14 766.154 498 T/J 2,400 0 B 0 279 HKMU HK Metals Utama Tbk. 79 81 79 80 1 22,285,400 1,778,176,500 725 34.783 80 T/J 4,430,300 79 B 3,526,800 280 HMSP H.M. Sampoerna Tbk. 1,835 1,860 1,825 1,825 -10 45,305,400 83,344,052,000 6,184 9,110.423 1,830 J 7,700 1,825 T/B 329,700 281 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 7,580,700 4,963,801,000 419 211.290 655 T/J 46,600 650 B 202,800 282 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. 51 55 50 51 0 2,220,700 115,225,000 242 27.568 52 J 12,000 51 T/B 1,090,200 284 HRME Menteng Heritage Realty Tbk. 67 69 63 66 -1 125,513,200 8,369,449,400 2,070 62.857 66 T/J 4,400 65 B 1,357,000 285 HRTA Hartadinata Abadi Tbk. 230 238 226 236 6 222,100 51,882,400 76 78.667 236 T/J 32,500 234 B 15,000 286 HRUM Harum Energy Tbk. 1,185 1,195 1,185 1,195 10 180,400 214,836,000 64 22.981 1,195 T/J 93,700 1,190 B 47,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 38.462 50 T/J 74,522,200 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 320 J 1,800 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,425 9,325 9,325 0 7,936,100 74,369,047,500 4,086 345.690 9,350 J 600 9,325 T/B 612,800 291 ICON Island Concepts Indonesia Tbk. 63 63 59 59 -4 41,400 2,482,400 27 113.252 60 J 29,800 0 B 0 292 IDPR Indonesia Pondasi Raya Tbk. 192 196 190 192 0 23,000 4,422,400 11 15.000 194 J 4,600 192 T/B 27,400 293 IFII Indonesia Fibreboard Industry Tbk. 132 135 123 134 2 316,300 42,032,400 88 127.619 135 J 18,900 134 T/B 9,800 294 IFSH Ifishdeco Tbk. 448 448 448 448 0 2,500 1,120,000 3 101.818 448 T/J 1,600 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 260 296 264 264 4 106,400 29,229,200 46 172.549 268 J 27,300 264 T/B 3,300 296 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 1,100 55,000 2 14.286 50 T/J 19,991,700 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 570 635 560 635 65 8,104,100 4,893,459,000 1,790 529.167 635 T/J 40,300 630 B 499,200 299 IKBI Sumi Indo Kabel Tbk. 226 226 218 218 -8 97,300 21,408,000 20 19.770 220 J 35,200 218 T/B 35,500 300 IMAS Indomobil Sukses Internasional Tbk. 650 740 640 700 50 29,089,800 20,546,587,500 3,758 93.975 700 T/J 136,500 695 B 59,200 301 IMJS Indomobil Multi Jasa Tbk. 258 282 258 280 22 13,395,300 3,679,223,200 908 56.000 282 J 405,800 280 T/B 920,300 302 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 818,200 1,034,556,500 74 334.211 1,270 T/J 141,200 1,255 B 2,000 303 INAF Indofarma Tbk. 1,205 1,505 1,220 1,505 300 97,434,100 140,304,993,500 20,182 602.000 0 J 0 1,505 T/B 10,202,100 304 INAI Indal Aluminium Industry Tbk. 338 380 342 380 42 36,000 12,732,600 26 138.736 380 T/J 2,800 354 B 1,800 305 INCF Indo Komoditi Korpora Tbk. 53 53 50 52 -1 13,405,900 683,242,800 850 42.276 53 J 435,100 52 T/B 24,300 306 INCI Intanwijaya Internasional Tbk 520 640 525 590 70 1,217,100 719,520,000 811 63.812 595 J 14,300 590 T/B 159,800 307 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 308 INDF Indofood Sukses Makmur Tbk. 6,600 6,725 6,625 6,675 75 14,061,700 93,990,087,500 5,161 1,142.608 6,700 J 41,900 6,675 T/B 328,400 309 INDO Royalindo Investa Wijaya Tbk. 146 157 136 147 1 2,692,100 386,239,000 538 133.636 149 J 6,000 147 T/B 900 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,300 50 66,500 149,655,000 10 309.768 2,290 J 300 2,260 B 2,000 311 INDS Indospring Tbk. 2,290 2,330 2,250 2,250 -40 58,600 134,480,000 73 210.937 2,310 J 3,000 2,240 B 2,600 312 INDX Tanah Laut Tbk 53 57 53 53 0 18,500 983,700 13 4.240 57 J 700 53 T/B 19,800 313 INDY Indika Energy Tbk. 940 990 925 955 15 24,772,900 23,873,048,000 3,272 32.373 960 J 242,900 955 T/B 430,200 314 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 315 INOV Inocycle Technology Group Tbk. 252 272 238 250 -2 272,900 66,852,000 44 100.000 252 J 18,400 250 T/B 15,500 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 30,600 1,547,900 34 0.291 51 T/J 49,200 50 B 359,700 317 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 1,500 1,020,000 4 666.667 700 T/J 1,200 670 B 1,000 318 INPS Indah Prakasa Sentosa Tbk. 1,705 1,810 1,635 1,635 -70 7,807,800 13,464,811,500 76 592.391 1,640 J 5,600 1,635 T/B 8,300 319 INRU Toba Pulp Lestari Tbk. 835 835 780 835 0 11,900 9,746,500 5 8.477 825 J 1,300 780 B 500 320 INTA Intraco Penta Tbk. 280 282 282 282 2 200 56,400 2 198.786 284 J 15,800 266 B 15,100 321 INTD Inter Delta Tbk 147 141 140 140 -7 216,500 30,315,000 11 43.116 151 J 10,000 140 T/B 1,000 322 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,300 300 6,302,300 77,557,420,000 3,632 492.000 12,350 J 7,600 12,300 T/B 269,200 323 IPCC Indonesia Kendaraan Terminal Tbk. 436 440 428 430 -6 5,435,100 2,348,581,000 1,105 26.220 432 J 70,200 430 T/B 193,100 324 IPCM Jasa Armada Indonesia Tbk. 228 230 214 220 -8 577,300 126,789,800 233 57.895 220 T/J 8,100 218 B 3,000 325 IPOL Indopoly Swakarsa Industry Tbk. 73 76 72 72 -1 285,700 21,086,400 19 34.286 75 J 22,500 74 B 1,300 326 IPTV MNC Vision Networks Tbk. 344 348 336 344 0 29,261,500 10,089,757,600 14,054 143.333 344 T/J 891,800 342 B 409,500 327 IRRA Itama Ranoraya Tbk. 590 645 590 630 40 7,163,700 4,379,670,500 1,135 168.449 635 J 69,500 630 T/B 101,500 328 ISAT Indosat Tbk. 2,570 2,600 2,550 2,560 -10 4,012,900 10,325,239,000 1,453 182.857 2,570 J 54,300 2,560 T/B 228,100 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 131 125 128 1 6,362,000 803,775,400 383 43.390 128 T/J 420,900 127 B 100,600 330 ITIC Indonesian Tobacco Tbk. 865 865 805 805 -60 912,700 734,903,500 330 365.909 805 T/J 1,480,300 0 B 0 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 7,700 7,800 125 2,970,900 23,092,815,000 1,988 55.714 7,800 T/J 31,800 7,775 B 5,200 333 JAST Jasnita Telekomindo Tbk. 92 94 87 88 -4 76,679,000 6,994,459,800 2,389 35.772 89 J 321,300 88 T/B 598,000 334 JAWA Jaya Agra Wattie Tbk. 67 70 68 70 3 15,000 1,025,100 13 14.000 69 J 510,800 68 B 800 335 JAYA Armada Berjaya Trans Tbk. 84 92 79 83 -1 1,239,200 105,326,600 141 28.819 88 J 295,700 83 T/B 35,300 336 JECC Jembo Cable Company Tbk. 6,800 6,800 6,325 6,800 0 5,900 38,835,000 6 515.366 6,850 J 100 6,800 T/B 2,200 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 168,225,400 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 655 655 610 610 -45 13,100 7,995,500 13 346.021 610 T/J 6,200 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 428,000 145,142,200 40 281.417 340 T/J 300 338 B 100,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 199 226 189 226 27 22,600 4,400,500 15 161.429 200 J 7,000 199 B 500 342 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 343 JRPT Jaya Real Property Tbk. 412 414 410 414 2 2,063,800 850,612,000 209 398.077 414 T/J 22,100 412 B 102,400 344 JSKY Sky Energy Indonesia Tbk. 79 81 79 80 1 5,383,400 430,410,500 321 40.000 81 J 1,218,900 80 T/B 729,200 345 JSMR Jasa Marga (Persero) Tbk. 4,240 4,310 4,160 4,270 30 5,943,900 25,381,185,000 2,243 251.798 4,270 T/J 366,300 4,260 B 316,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 765 760 765 5 218,400 165,997,000 21 1,700.000 765 T/J 19,200 760 B 18,900 348 KAEF Kimia Farma Tbk. 1,375 1,715 1,400 1,715 340 241,629,500 392,561,299,500 35,628 1,715.000 0 J 0 1,715 T/B 26,114,200 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 1,600 80,000 4 8.464 50 T/J 900 0 B 0 350 KAYU Darmi Bersaudara Tbk. 53 54 52 52 -1 2,068,800 109,019,400 116 34.667 53 J 40,900 52 T/B 267,000 351 KBAG Karya Bersama Anugerah Tbk. 392 392 366 366 -26 8,519,000 3,153,377,400 1,286 366.000 366 T/J 4,536,200 0 B 0 352 KBLI KMI Wire & Cable Tbk. 406 410 390 400 -6 2,906,700 1,160,487,400 447 48.603 400 T/J 100 398 B 49,700 353 KBLM Kabelindo Murni Tbk. 226 228 222 228 2 256,100 57,687,200 46 7.600 228 T/J 30,400 226 B 6,900 354 KBLV First Media Tbk. 312 310 310 310 -2 100 31,000 1 82.460 316 J 100 312 B 2,300 355 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. 750 815 795 810 60 2,600 2,096,000 11 202.500 810 T/J 200 755 B 700 357 KEEN Kencana Energi Lestari Tbk. 338 340 332 332 -6 1,934,300 650,165,400 63 83.838 334 J 10,000 332 T/B 16,700 358 KEJU Mulia Boga Raya Tbk. 1,115 1,130 1,095 1,125 10 1,538,300 1,718,918,500 508 150.000 1,130 J 49,500 1,125 T/B 106,400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 3,000 150,000 1 1.818 50 T/J 861,600 0 B 0 360 KICI Kedaung Indah Can Tbk 252 270 252 270 18 8,600 2,248,400 11 57.323 270 T/J 600 260 B 500 361 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 144 0 808,600 116,432,100 43 4.996 145 J 675,700 144 T/B 4,444,400 362 KINO Kino Indonesia Tbk. 3,280 3,390 3,270 3,390 110 1,527,600 5,083,099,000 345 89.211 3,390 T/J 79,600 3,350 B 12,000 363 KIOS Kioson Komersial Indonesia Tbk. 200 208 206 206 6 200 41,400 2 68.667 206 T/J 63,700 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. 199 218 192 204 5 23,500 4,634,600 14 715.789 204 T/J 2,900 194 B 400 366 KLBF Kalbe Farma Tbk. 1,485 1,695 1,475 1,520 35 420,160,800 662,587,810,500 45,634 14,824.929 1,525 J 203,800 1,520 T/B 339,400 367 KMTR Kirana Megatara Tbk. 296 302 280 300 4 88,900 25,849,200 48 65.502 302 J 35,000 278 B 15,600 368 KOBX Kobexindo Tractors Tbk. 91 91 90 90 -1 56,900 5,163,600 18 22.500 91 J 77,900 90 T/B 20,000 369 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 1,700 166,600 2 66.294 100 J 57,200 98 T/B 35,300 370 KONI Perdana Bangun Pusaka Tbk 482 478 478 478 -4 100 47,800 1 100.632 476 J 1,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 500 510 0 27,200 13,766,000 26 129.114 510 T/J 18,900 500 B 100 372 KOTA DMS Propertindo Tbk. 620 635 620 635 15 7,749,600 4,852,905,000 372 317.500 635 T/J 103,400 630 B 100,500 373 KPAL Steadfast Marine Tbk. 67 68 63 65 -2 3,336,000 216,541,800 237 56.522 66 J 655,900 65 T/B 86,000 374 KPAS Cottonindo Ariesta Tbk. 54 54 51 54 0 1,733,400 90,341,400 130 32.143 54 T/J 668,000 53 B 20,600 375 KPIG MNC Land Tbk. 109 110 108 110 1 11,601,100 1,265,325,300 1,602 236.697 110 T/J 678,300 109 B 200,000 376 KRAH Grand Kartech Tbk. 420 478 400 478 58 3,600 1,493,800 4 173.818 478 T/J 4,500 402 B 2,500 377 KRAS Krakatau Steel (Persero) Tbk. 366 376 366 368 2 30,900,000 11,418,449,000 2,752 45.751 370 J 1,902,700 368 T/B 32,000 378 KREN Kresna Graha Investama Tbk. 125 126 122 123 -2 13,405,100 1,653,279,100 1,117 1,279.650 124 J 815,200 123 T/B 735,200 379 LAND Trimitra Propertindo Tbk. 202 208 190 208 6 202,100 40,481,400 51 53.333 208 T/J 82,900 200 B 10,000 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 368 368 350 368 0 19,300 7,007,000 7 176.923 368 T/J 44,700 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 12,200 610,000 5 7.806 50 T/J 37,219,100 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 7,000 J 4,900 6,525 B 1,000 385 LINK Link Net Tbk. 2,040 2,060 2,040 2,040 0 1,518,100 3,103,583,000 721 127.500 2,050 J 40,700 2,040 T/B 153,300 386 LION Lion Metal Works Tbk. 348 348 324 324 -24 4,000 1,310,200 13 202.920 344 J 100 324 T/B 33,100 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 101,300 5,065,000 16 15.714 50 T/J 2,969,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 78 82 81 81 3 200 16,300 2 11.819 81 T/J 2,500 75 B 5,400 389 LMSH Lionmesh Prima Tbk. 274 258 258 258 -16 100 25,800 1 35.833 290 J 800 262 B 100 390 LPCK Lippo Cikarang Tbk 810 840 810 820 10 1,247,800 1,026,382,000 267 92.452 825 J 129,100 820 T/B 11,600 391 LPGI Lippo General Insurance Tbk. 3,800 3,780 3,780 3,780 -20 1,100 4,158,000 2 169.888 3,800 J 20,100 3,590 B 100 392 LPIN Multi Prima Sejahtera Tbk 234 234 226 234 0 22,000 5,078,400 12 106.737 234 T/J 32,000 232 B 10,000 393 LPKR Lippo Karawaci Tbk. 138 149 135 149 11 51,373,800 7,526,926,300 2,524 48.115 150 J 1,819,400 149 T/B 551,700 394 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. 1,295 1,545 1,295 1,510 215 127,837,900 187,489,039,000 21,430 34.216 1,515 J 629,400 1,510 T/B 451,300 396 LPPS Lippo Securities Tbk. 75 77 71 77 2 73,500 5,311,500 14 5.230 78 J 50,200 77 T/B 199,800 397 LRNA Eka Sari Lorena Transport Tbk. 145 145 135 140 -5 11,200 1,544,000 7 15.556 144 J 4,100 140 T/B 4,100 398 LSIP PP London Sumatra Indonesia Tbk. 990 1,025 975 1,005 15 64,265,700 64,148,303,000 7,094 259.355 1,005 T/J 1,372,100 1,000 B 484,300 399 LTLS Lautan Luas Tbk. 434 434 428 434 0 89,000 38,191,800 27 153.417 434 T/J 6,000 432 B 2,500 400 LUCK Sentral Mitra Informatika Tbk. 306 340 302 328 22 2,071,100 671,342,600 1,018 114.685 330 J 112,700 328 T/B 52,700 401 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 44,288,900 0 B 0 403 MAIN Malindo Feedmill Tbk. 605 630 605 620 15 12,958,600 7,989,507,500 1,363 352.273 620 T/J 193,000 615 B 757,300 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 103,200 5,160,000 7 6.835 50 T/J 400,464,500 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,360 2,220 2,310 90 1,291,700 2,972,286,000 419 110.000 2,310 T/J 28,200 2,300 B 19,600 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,450 1,400 1,400 -65 48,000 67,215,000 7 83.333 1,495 J 2,100 1,400 T/B 100 408 MAPI Mitra Adiperkasa Tbk. 685 715 685 685 0 88,914,900 62,410,679,500 5,598 1,099.254 695 J 97,800 685 T/B 4,398,200 409 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 3,572,800 178,640,100 134 66.667 50 T/J 10,058,200 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 765 790 740 790 25 9,633,900 7,380,954,000 976 1,580.000 790 T/J 399,700 785 B 18,500 411 MASA Multistrada Arah Sarana Tbk. 565 600 540 560 -5 50,400 27,727,000 6 398.180 560 T/J 75,400 550 B 100 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,840 1,895 1,745 1,760 -80 233,500 413,902,000 190 135.385 1,785 J 1,000 1,760 T/B 200 414 MBSS Mitrabahtera Segara Sejati Tbk. 376 384 372 380 4 1,028,000 390,557,800 272 23.750 380 T/J 69,300 378 B 185,400 415 MBTO Martina Berto Tbk. 66 69 63 67 1 5,800 374,000 10 9.054 67 T/J 300 66 B 100 416 MCAS M Cash Integrasi Tbk. 2,010 2,090 1,995 1,995 -15 2,792,000 5,701,638,000 607 144.043 2,010 J 10,000 1,995 T/B 14,300 417 MCOR Bank China Construction Bank Indonesia Tbk. 139 143 137 143 4 6,374,400 884,087,900 374 128.260 143 T/J 1,582,700 140 B 2,500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,000 100,000 1 36.232 50 T/J 1,243,300 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,475 1,725 1,480 1,610 135 160,765,100 251,869,016,000 13,213 419.826 1,615 J 113,700 1,610 T/B 750,600 420 MDKI Emdeki Utama Tbk. 155 156 152 155 0 21,500 3,296,900 22 36.273 156 J 36,500 152 B 3,100 421 MDLN Modernland Realty Tbk. 55 66 52 62 7 475,852,100 28,772,082,600 7,764 18.400 63 J 8,930,100 62 T/B 16,604,700 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 65,243,700 0 B 0 423 MEDC Medco Energi Internasional Tbk. 460 476 462 472 12 57,176,700 26,933,863,800 3,054 831.323 474 J 681,200 472 T/B 1,667,400 424 MEGA Bank Mega Tbk. 6,200 6,550 6,400 6,550 350 11,400 74,460,000 5 4,774.470 6,550 T/J 4,500 6,400 B 3,600 425 MERK Merck Tbk. 3,780 3,950 3,520 3,850 70 490,400 1,840,568,000 980 10,151.080 3,850 T/J 24,900 3,840 B 800 426 META Nusantara Infrastructure Tbk. 112 114 112 112 0 411,700 46,389,600 61 33.931 113 J 4,100 111 B 13,700 427 MFIN Mandala Multifinance Tbk. 985 990 920 925 -60 215,900 199,292,500 67 948.718 925 T/J 11,900 0 B 0 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 510 510 -10 3,900 2,013,500 17 255.000 520 J 4,700 515 B 1,400 429 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. 705 710 680 710 5 2,991,400 2,077,755,000 356 315.556 710 T/J 218,600 700 B 13,700 431 MICE Multi Indocitra Tbk. 306 302 298 302 -4 15,800 4,770,600 6 61.633 306 J 2,100 300 B 3,200 432 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,700 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,310 2,330 10 18,113,300 42,209,405,000 1,909 137.181 2,330 T/J 350,200 2,320 B 5,500 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 20,000 1,000,000 2 238.095 50 T/J 646,900 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 700 35,000 4 22.062 50 T/J 4,545,500 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 0 255,500 12,775,000 64 125.000 50 T/J 9,945,500 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 6,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,875 9,875 0 141,800 1,400,275,000 77 62,898.089 9,875 T/J 300 9,850 B 7,900 440 MLIA Mulia Industrindo Tbk 575 585 565 575 0 4,984,500 2,867,343,000 256 96.033 575 T/J 97,000 570 B 55,800 441 MLPL Multipolar Tbk. 51 56 51 54 3 11,960,300 644,200,100 563 6.194 54 T/J 1,222,500 53 B 156,200 442 MLPT Multipolar Technology Tbk. 585 600 575 590 5 199,400 116,460,000 114 122.917 595 J 13,900 590 T/B 16,900 443 MMLP Mega Manunggal Property Tbk. 188 190 188 190 2 1,839,500 348,949,100 73 32.479 190 T/J 564,400 189 B 732,500 444 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 445 MOLI Madusari Murni Indah Tbk. 945 940 935 935 -10 5,200 4,863,000 3 161.207 940 J 7,500 905 B 100 446 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 492 4 1,200,700 589,094,000 275 32.800 492 T/J 5,100 490 B 224,500 447 MPOW Megapower Makmur Tbk. 53 54 51 52 -1 28,500 1,482,900 19 26.000 53 J 3,500 52 T/B 100,000 448 MPPA Matahari Putra Prima Tbk. 110 121 110 116 6 7,050,600 818,717,000 837 48.770 116 T/J 345,000 115 B 32,600 449 MPRO Maha Properti Indonesia Tbk. 790 755 755 755 -35 600 453,000 2 686.364 780 J 100 755 T/B 100 450 MRAT Mustika Ratu Tbk. 148 149 143 147 -1 21,900 3,224,700 15 22.615 146 J 100 143 B 2,700 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,590 4,700 0 1,000 4,679,000 5 426.310 4,700 T/J 3,600 4,410 B 200 452 MSIN MNC Studios International Tbk. 256 270 256 260 4 12,199,700 3,171,607,600 1,223 52.000 262 J 71,900 260 T/B 23,200 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 10,500 995 B 300 454 MTDL Metrodata Electronics Tbk. 1,415 1,440 1,410 1,435 20 633,700 902,267,500 171 2,583.351 1,435 T/J 68,100 1,420 B 900 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,287,800 0 B 0 456 MTLA Metropolitan Land Tbk. 372 386 384 386 14 2,600 1,003,400 3 162.286 390 J 22,500 372 B 900 457 MTPS Meta Epsi Tbk. 135 136 130 135 0 51,800 6,988,100 11 42.188 139 J 1,000 133 B 500 458 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. 202 238 210 212 10 18,600 4,077,800 19 54.324 212 T/J 5,000 210 B 100 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 57 51 51 -1 18,000 921,600 17 51.000 52 J 29,700 51 T/B 300 461 MYOH Samindo Resources Tbk. 1,085 1,085 1,070 1,080 -5 294,400 318,098,000 29 128.637 1,085 J 91,100 1,080 T/B 1,700 462 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,225,600 4,932,878,000 601 11,105.553 2,230 J 78,100 2,220 T/B 114,200 463 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 58 54 54 0 2,200 120,200 5 8.117 54 T/J 14,500 0 B 0 466 NASA Ayana Land International Tbk. 118 126 110 111 -7 36,600 4,088,600 61 107.767 116 J 3,300 111 T/B 43,800 467 NATO Nusantara Properti Internasional Tbk. 280 292 270 286 6 1,006,300 280,918,800 254 277.670 288 J 44,100 286 T/B 10,000 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 0 0 123 0 0 0 0 73.214 127 J 100 123 B 300 469 NFCX NFC Indonesia Tbk. 1,800 1,835 1,800 1,835 35 2,064,000 3,764,973,000 96 99.189 1,835 T/J 13,700 1,810 B 3,200 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 550 660 560 625 75 77,910,200 48,295,187,000 10,736 192.308 630 J 476,800 625 T/B 437,500 472 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 0 137.143 148 J 300 134 B 250,000 474 NISP Bank OCBC NISP Tbk. 720 735 720 730 10 4,800 3,473,000 12 884.591 730 T/J 10,000 720 B 8,100 475 NOBU Bank Nationalnobu Tbk. 680 800 680 800 120 200 148,000 2 213.333 800 T/J 2,800 685 B 100 476 NRCA Nusa Raya Cipta Tbk. 324 336 320 334 10 327,700 108,023,400 114 39.294 334 T/J 74,700 332 B 10,900 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 300 15,000 1 33.333 50 T/J 89,859,500 0 B 0 478 NZIA Nusantara Almazia Tbk. 183 182 172 182 -1 38,600 6,702,400 31 82.727 182 T/J 8,300 174 B 2,000 479 OASA Protech Mitra Perkasa Tbk. 370 350 350 350 -20 700 245,000 2 184.211 392 J 5,000 350 T/B 500 480 OCAP Onix Capital Tbk. 189 186 186 186 -3 1,000 186,000 1 93.000 183 J 7,000 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 82 75 80 0 483,500 38,841,100 41 200.155 80 T/J 99,900 79 B 305,500 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 128 131 127 127 -1 2,611,600 337,631,100 336 94.074 128 J 263,400 127 T/B 213,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 3 98.922 50 T/J 2,025,100 0 B 0 485 PALM Provident Agro Tbk. 198 212 185 196 -2 1,594,800 309,176,000 291 53.571 196 T/J 12,200 195 B 21,000 486 PAMG Bima Sakti Pertiwi Tbk. 81 83 80 81 0 2,334,400 189,285,100 376 81.000 82 J 276,300 80 B 801,700 487 PANI Pratama Abadi Nusa Industri Tbk. 59 73 59 62 3 86,500 5,756,300 75 57.407 63 J 14,700 60 B 3,500 488 PANR Panorama Sentrawisata Tbk. 88 89 82 88 0 1,361,000 117,110,300 205 52.799 88 T/J 99,600 87 B 35,400 489 PANS Panin Sekuritas Tbk. 860 870 845 855 -5 660,000 565,026,500 247 621.818 860 J 400 855 T/B 36,400 490 PBID Panca Budi Idaman Tbk. 880 890 865 875 -5 54,100 47,588,000 42 102.941 875 T/J 13,200 870 B 10,900 491 PBRX Pan Brothers Tbk. 246 256 242 252 6 223,300 55,325,000 52 446.018 256 J 20,400 252 T/B 35,000 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 1,000 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 210 214 210 210 0 3,600 758,000 5 140.000 212 J 22,500 206 B 200 494 PDES Destinasi Tirta Nusantara Tbk 460 470 470 470 10 100 47,000 1 235.000 428 J 2,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 130 130 127 127 -3 18,000 2,337,400 9 274.381 125 J 500 0 B 0 496 PEHA Phapros Tbk. 1,120 1,245 1,125 1,220 100 1,397,500 1,674,195,500 729 101.836 1,225 J 60,600 1,220 T/B 5,600 497 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 498 PGJO Tourindo Guide Indonesia Tbk. 79 86 78 78 -1 200 16,400 2 97.500 77 J 200 74 B 5,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 218 224 204 224 6 44,500 9,156,000 8 298.667 224 T/J 2,300 206 B 400 500 PGUN Pradiksi Gunatama Tbk. 344 344 320 322 -22 1,804,200 587,190,400 257 280.000 326 J 2,800 322 T/B 63,600 501 PICO Pelangi Indah Canindo Tbk 195 204 196 196 1 712,600 142,048,900 222 30.154 200 J 42,200 196 T/B 92,900 502 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 540 5 104,600 55,836,500 40 105.366 540 T/J 188,500 535 B 16,100 503 PKPK Perdana Karya Perkasa Tbk 54 58 51 51 -3 5,496,800 293,847,000 354 12.750 51 T/J 123,200 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,410 2,390 2,390 -30 14,400 34,526,000 21 991.742 2,420 J 14,300 2,390 T/B 2,500 506 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 12,400 1,562,200 6 100.000 126 J 100 125 T/B 401,100 507 PNBN Bank Pan Indonesia Tbk 800 825 795 820 20 16,364,100 13,304,060,500 1,099 1,365.301 825 J 794,100 820 T/B 3,995,700 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 11,800 590,000 16 50.000 50 T/J 7,187,000 0 B 0 509 PNIN Paninvest Tbk. 730 730 720 725 -5 259,300 188,306,500 64 770.949 725 T/J 23,900 720 B 75,900 510 PNLF Panin Financial Tbk. 180 184 180 182 2 18,013,400 3,273,940,200 709 196.714 183 J 154,100 182 T/B 4,498,400 511 PNSE Pudjiadi & Sons Tbk. 850 915 915 915 65 100 91,500 1 457.189 840 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 52 54 51 53 1 40,400 2,117,200 13 39.259 53 T/J 1,400 51 B 178,800 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,165 -5 11,500 12,866,500 29 71.254 1,165 T/J 1,000 1,100 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,480 4,500 4,330 4,400 -80 40,200 176,989,000 112 715.447 4,400 T/J 400 4,390 B 200 515 POLU Golden Flower Tbk. 835 825 820 825 -10 200 164,500 2 286.458 880 J 100 830 B 1,000 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 7,500 375,000 3 0.429 50 T/J 473,200 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. 525 525 525 525 0 100 52,500 1 98.131 520 J 500 490 B 300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 42,400 2,120,000 7 33.333 50 T/J 20,952,700 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 610 595 600 0 23,878,800 14,324,744,500 1,617 40.000 600 T/J 7,543,300 595 B 3,683,400 521 PPGL Prima Globalindo Logistik Tbk. 121 133 133 133 12 11,200 1,489,600 13 120.909 0 J 0 133 T/B 44,835,800 522 PPRE PP Presisi Tbk. 202 202 189 195 -7 10,755,100 2,091,237,900 1,180 45.349 196 J 308,700 195 T/B 304,500 523 PPRO PP Properti Tbk. 50 50 50 50 0 4,557,900 227,895,000 123 108.108 50 T/J 79,964,600 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 141 151 132 137 -4 3,800 515,000 12 77.127 132 J 44,300 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,000 3,060 3,040 3,040 40 26,000 79,301,000 24 46.769 3,040 T/J 194,400 3,010 B 4,000 526 PRIM Royal Prima Tbk. 300 310 306 308 8 9,500 2,943,400 11 61.600 300 J 100,000 292 B 300 527 PSAB J Resources Asia Pasifik Tbk. 179 185 179 183 4 18,134,900 3,305,260,600 1,008 593.712 184 J 312,000 183 T/B 1,581,100 528 PSDN Prasidha Aneka Niaga Tbk 99 100 100 100 1 200 20,000 1 10.000 114 J 1,000 103 B 1,100 529 PSGO Palma Serasih Tbk. 102 105 102 105 3 52,700 5,527,200 4 100.000 105 T/J 300,000 102 B 9,500 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 400 20,000 3 59.494 50 T/J 33,397,900 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 168 168 166 168 0 7,100 1,179,900 7 124.444 168 T/J 101,300 165 B 1,500 532 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 533 PTIS Indo Straits Tbk. 163 0 0 163 0 0 0 0 17.158 187 J 400 163 B 3,100 534 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 535 PTPW Pratama Widya Tbk. 1,585 1,600 1,530 1,550 -35 2,514,400 3,947,252,000 524 238.462 1,550 T/J 265,400 1,545 B 16,900 536 PTRO Petrosea Tbk. 1,800 1,850 1,745 1,790 -10 2,590,700 4,604,723,000 1,098 1,432.000 1,790 T/J 18,700 1,785 B 63,700 537 PTSN Sat Nusapersada Tbk 206 214 196 204 -2 11,030,700 2,261,159,800 737 105.517 204 T/J 264,300 202 B 471,200 538 PTSP Pioneerindo Gourmet International Tbk. 4,000 0 0 4,000 0 0 0 0 313.725 4,000 J 800 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 244 236 228 228 -16 8,400 1,940,200 11 28.438 230 J 79,200 228 T/B 9,100 540 PURA Putra Rajawali Kencana Tbk. 130 131 121 123 -7 188,705,200 23,416,085,400 31,168 117.143 124 J 770,000 123 T/B 12,942,000 541 PURE Trinitan Metals and Minerals Tbk. 113 117 106 114 1 3,493,100 398,137,400 269 38.000 115 J 56,700 114 T/B 19,100 542 PWON Pakuwon Jati Tbk. 418 432 418 428 10 115,373,600 49,245,331,400 4,868 1,650.025 430 J 5,714,200 428 T/B 83,600 543 PYFA Pyridam Farma Tbk 755 885 760 825 70 13,772,400 11,341,306,500 2,253 808.506 830 J 56,500 825 T/B 249,600 544 PZZA Sarimelati Kencana Tbk. 645 670 635 655 10 3,167,000 2,056,527,000 810 59.545 660 J 28,000 655 T/B 3,100 545 RAJA Rukun Raharja Tbk. 114 115 112 113 -1 5,812,300 657,384,300 432 388.156 113 T/J 6,800 112 B 1,133,400 546 RALS Ramayana Lestari Sentosa Tbk. 555 620 560 575 20 82,732,900 48,488,927,000 6,489 359.375 580 J 931,000 575 T/B 1,480,100 547 RANC Supra Boga Lestari Tbk. 410 414 410 410 0 79,300 32,546,200 12 82.000 410 T/J 438,000 408 B 20,000 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 600 30,000 2 15.994 50 T/J 4,723,100 0 B 0 549 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,025 B 20,000 550 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 16,960,400 849,274,500 602 51.000 51 T/J 48,977,500 50 B 152,202,300 551 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 292 J 23,600 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 91 93 -1 46,900 4,321,900 19 14.771 93 T/J 9,400 92 B 7,800 553 RIGS Rig Tenders Indonesia Tbk. 218 220 206 214 -4 50,800 10,688,200 28 87.687 216 J 200 208 B 10,600 554 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. 444 442 424 424 -20 441,200 191,819,800 229 260.123 424 T/J 800 422 B 3,500 556 RMBA Bentoel Internasional Investama Tbk. 240 260 238 238 -2 6,100 1,464,000 3 1,862.285 238 T/J 2,100 230 B 1,000 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 206,100 10,305,000 12 79.834 50 T/J 47,200 0 B 0 558 RONY Aesler Grup Internasional Tbk. 160 158 156 157 -3 2,700 422,600 6 157.000 184 J 500 157 T/B 10,300 559 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,225 1,210 1,225 15 123,100 150,030,000 143 480.392 1,225 T/J 41,100 1,220 B 263,000 560 RUIS Radiant Utama Interinsco Tbk. 168 0 0 168 0 0 0 0 67.200 167 J 500 163 B 100 561 SAFE Steady Safe Tbk 186 188 186 187 1 289,100 54,106,700 36 18.827 188 J 100 180 B 101,100 562 SAME Sarana Meditama Metropolitan Tbk. 65 68 63 65 0 40,509,800 2,638,442,400 1,060 81.250 65 T/J 483,000 64 B 4,176,700 563 SAMF Saraswanti Anugerah Makmur Tbk. 370 390 352 366 -4 21,500 7,715,200 31 305.000 378 J 2,400 366 T/B 53,300 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 145,900 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,400,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 137 101 131 29 16,083,100 1,985,409,900 1,244 124.762 131 T/J 75,000 130 B 169,000 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,900 9,600 9,800 200 1,700 16,540,000 12 6,322.581 9,750 J 3,000 9,600 B 200 568 SCMA Surya Citra Media Tbk. 1,220 1,235 1,205 1,225 5 13,027,000 15,862,038,500 1,195 554.166 1,225 T/J 31,000 1,220 B 2,518,000 569 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 0 600 30,000 5 27.536 50 T/J 6,431,200 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 129 160 120 149 20 3,082,700 446,340,800 541 99.460 149 T/J 367,800 147 B 1,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 725 775 0 1,100 847,500 3 866.842 775 T/J 3,800 770 B 2,000 573 SFAN Surya Fajar Capital Tbk. 985 930 920 930 -55 300 278,000 3 494.681 930 T/J 7,200 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,935 1,970 1,895 1,900 -35 361,400 694,242,000 122 81.197 1,900 T/J 24,400 1,895 B 43,500 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 945,900 563,990,500 116 425.000 600 J 30,500 595 T/B 5,000 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,275 1,210 1,240 30 19,650,700 24,453,634,500 5,581 213.793 1,245 J 34,600 1,240 T/B 182,800 578 SILO Siloam International Hospitals Tbk. 4,990 4,990 4,910 4,950 -40 70,500 348,875,000 209 56.219 4,950 T/J 400 4,940 B 5,200 579 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. 320 328 316 318 -2 21,319,400 6,830,481,000 1,486 28.909 318 T/J 1,494,800 316 B 891,400 581 SINI Singaraja Putra Tbk. 610 660 615 640 30 4,100 2,536,000 12 592.593 640 T/J 6,500 615 B 9,900 582 SIPD Sierad Produce Tbk. 970 970 970 970 0 8,800 8,536,000 4 1.078 1,050 J 100 970 T/B 41,400 583 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 254 B 1,000 584 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. 620 650 625 635 15 320,200 205,580,500 80 90.714 640 J 9,300 635 T/B 7,400 586 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. 5,100 5,200 5,025 5,050 -50 286,400 1,467,715,000 83 4,391.304 5,200 J 2,600 5,050 T/B 4,200 588 SMAR Smart Tbk. 3,230 3,250 3,210 3,230 0 5,600 18,086,000 10 1,067.204 3,340 J 7,100 3,200 B 1,000 589 SMBR Semen Baturaja (Persero) Tbk. 370 424 370 406 36 208,068,700 84,076,010,800 15,965 72.500 408 J 429,000 406 T/B 69,900 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,040 1,010 1,035 10 33,300 34,033,000 18 1,250.000 1,035 T/J 900 1,025 B 34,500 591 SMDM Suryamas Dutamakmur Tbk. 99 100 94 99 0 1,400 137,400 6 12.543 99 T/J 5,000 94 B 100 592 SMDR Samudera Indonesia Tbk. 232 238 232 234 2 1,256,600 294,302,200 107 939.080 236 J 282,100 234 T/B 50,600 593 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,700 9,375 9,475 25 5,687,400 54,248,832,500 2,721 3,297.028 9,575 J 200 9,475 T/B 67,800 594 SMKL Satyamitra Kemas Lestari Tbk. 176 178 178 178 2 55,000 9,790,000 5 92.228 182 J 1,400 177 B 25,500 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,250 16,075 16,250 0 2,300 37,275,000 8 1,211.358 16,250 T/J 300 16,100 B 100 596 SMMT Golden Eagle Energy Tbk. 84 90 84 85 1 523,100 45,262,000 213 198.858 85 T/J 62,500 84 B 47,300 597 SMRA Summarecon Agung Tbk. 570 605 570 600 30 61,637,900 36,524,727,000 2,847 985.869 605 J 2,976,600 600 T/B 769,900 598 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. 1,165 1,200 1,150 1,180 15 6,310,800 7,458,952,500 2,454 3,151.794 1,185 J 2,800 1,180 T/B 69,900 600 SOCI Soechi Lines Tbk. 125 128 125 126 1 7,337,900 925,463,200 415 22.909 127 J 109,900 126 T/B 124,300 601 SOFA Boston Furniture Industries Tbk. 82 88 83 85 3 3,215,600 275,193,100 940 85.000 86 J 80,100 85 T/B 1,007,600 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 603 SOSS Shield On Service Tbk. 414 434 402 412 -2 2,500 1,013,600 7 149.275 414 J 101,500 0 B 0 604 SOTS Satria Mega Kencana Tbk. 204 224 202 202 -2 3,200 648,600 4 122.424 200 J 1,900 0 B 0 605 SPMA Suparma Tbk. 246 258 258 258 12 100 25,800 1 115.654 254 J 15,100 242 B 12,000 606 SPTO Surya Pertiwi Tbk. 488 490 488 490 2 82,400 40,300,800 46 42.241 492 J 5,000 488 B 14,800 607 SQMI Wilton Makmur Indonesia Tbk. 181 185 171 183 2 1,801,100 328,143,100 182 103.990 183 T/J 18,300 182 B 10,100 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 129 0 5,700 740,800 14 137.672 129 T/J 300 128 B 200 609 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 20,424,800 4,073,921,900 1,291 83.333 202 J 2,601,600 200 T/B 1,579,800 610 SRSN Indo Acidatama Tbk 58 61 58 60 2 4,638,000 275,266,700 296 10.928 60 T/J 319,400 59 B 569,700 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 44,100 120,043,000 36 49.455 2,730 J 200 2,720 T/B 14,700 612 SSIA Surya Semesta Internusa Tbk. 362 380 362 374 12 48,393,800 17,817,235,600 2,066 153.436 374 T/J 46,500 372 B 895,900 613 SSMS Sawit Sumbermas Sarana Tbk. 840 850 820 850 10 822,200 686,660,500 228 126.866 850 T/J 191,700 845 B 170,100 614 SSTM Sunson Textile Manufacture Tbk 700 0 0 700 0 0 0 0 164.706 685 J 5,000 655 B 100 615 STAR Buana Artha Anugerah Tbk. 123 133 130 130 7 200 26,300 2 127.451 129 J 10,000 120 B 500 616 STTP Siantar Top Tbk. 8,200 8,200 7,900 8,175 -25 9,400 75,305,000 21 4,830.704 8,175 T/J 2,400 7,900 B 800 617 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 0 500,100 25,005,000 2 0.714 50 T/J 8,424,500 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,500 J 100 0 B 0 620 SURE Super Energy Tbk. 2,930 2,950 2,950 2,950 20 6,500 19,175,000 8 1,903.226 2,950 T/J 6,300 2,920 B 200 621 SWAT Sriwahana Adityakarta Tbk. 93 99 94 95 2 1,705,600 163,558,000 429 59.375 98 J 87,200 95 T/B 8,000 622 TALF Tunas Alfin Tbk. 216 258 218 258 42 3,000 658,000 2 65.316 258 T/J 4,100 220 B 100 623 TAMA Lancartama Sejati Tbk. 154 159 150 159 5 14,900 2,287,700 12 90.857 159 T/J 19,700 150 B 12,900 624 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 10,969,100 588,868,100 549 493.376 55 J 401,700 54 T/B 677,200 625 TARA Sitara Propertindo Tbk. 131 122 122 122 -9 1,085,400 132,418,800 29 115.094 122 T/J 27,844,400 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,215,100 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,200 1,125 1,195 70 102,420,400 119,696,136,500 5,717 295.062 1,195 T/J 914,900 1,190 B 156,200 628 TBLA Tunas Baru Lampung Tbk. 715 730 700 720 5 8,928,900 6,392,640,000 923 163.953 725 J 479,800 720 T/B 559,300 629 TBMS Tembaga Mulia Semanan Tbk. 645 665 640 640 -5 4,800 3,116,500 10 90.780 660 J 1,000 645 B 600 630 TCID Mandom Indonesia Tbk. 7,150 7,125 6,850 7,125 -25 19,700 136,450,000 71 698.858 7,125 T/J 4,200 6,875 B 2,300 631 TCPI Transcoal Pacific Tbk. 3,860 4,060 3,780 4,060 200 13,320,200 51,427,037,000 8,403 2,942.029 4,060 T/J 143,500 4,050 B 286,700 632 TDPM Tridomain Performance Materials Tbk. 91 92 90 91 0 2,057,500 186,834,000 212 39.912 92 J 342,200 91 T/B 46,800 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 1,000 1,400,000 1 127.854 1,500 J 100,000 0 B 0 634 TECH Indosterling Technomedia Tbk. 134 145 125 133 -1 3,719,700 508,225,500 581 83.125 134 J 110,100 133 T/B 15,100 635 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. 162 167 160 167 5 2,900 483,600 7 92.778 167 T/J 34,300 161 B 6,000 637 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 302 B 100 638 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 5,975 B 100 639 TGRA Terregra Asia Energy Tbk. 68 70 66 68 0 1,378,900 94,783,500 145 34.000 69 J 57,900 68 T/B 786,300 640 TIFA Tifa Finance Tbk. 306 350 298 350 44 1,270,000 429,662,600 93 175.000 350 T/J 2,200 314 B 100 641 TINS Timah Tbk. 630 660 635 655 25 47,027,900 30,588,216,500 2,970 334.701 660 J 4,478,000 655 T/B 28,300 642 TIRA Tira Austenite Tbk 268 284 268 278 10 2,000 556,600 9 124.768 278 T/J 5,700 270 B 100 643 TIRT Tirta Mahakam Resources Tbk 51 54 50 52 1 125,500 6,426,400 9 23.771 52 T/J 400 50 B 47,200 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,250 7,100 7,200 100 10,539,200 75,521,272,500 4,155 445.164 7,200 T/J 1,762,400 7,175 B 258,700 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,110 3,050 3,060 0 101,283,800 312,293,261,000 11,347 1,608.114 3,070 J 52,900 3,060 T/B 10,950,800 646 TMAS Temas Tbk. 102 104 101 104 2 301,000 31,018,500 51 239.201 105 J 68,100 104 T/B 202,700 647 TMPO Tempo Intimedia Tbk. 152 152 142 147 -5 13,100 1,863,900 5 51.066 147 T/J 12,200 0 B 0 648 TNCA Trimuda Nuansa Citra Tbk. 182 184 182 182 0 28,400 5,176,100 7 121.333 200 J 500 182 T/B 6,000 649 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 42,500 14,674,600 20 73.436 348 T/J 80,900 342 B 900 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 112,500 5,625,000 7 80.475 50 T/J 184,965,300 0 B 0 651 TOTL Total Bangun Persada Tbk. 322 326 318 320 -2 7,930,000 2,553,567,600 1,177 115.014 322 J 275,700 320 T/B 1,523,600 652 TOTO Surya Toto Indonesia Tbk. 228 228 226 226 -2 31,600 7,161,800 18 733.124 226 T/J 130,100 224 B 6,800 653 TOWR Sarana Menara Nusantara Tbk. 1,065 1,085 1,060 1,080 15 141,829,700 152,412,459,500 15,663 5,144.572 1,085 J 10,427,300 1,080 T/B 100,700 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,175 7,050 7,175 75 2,943,400 20,931,792,500 813 1,659.286 7,175 T/J 61,800 7,150 B 2,000 655 TPMA Trans Power Marine Tbk. 322 324 324 324 2 600 194,400 4 140.870 332 J 1,500 324 T/B 900 656 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. 115 117 115 117 2 1,300 151,700 4 117.902 119 J 100 117 T/B 8,900 659 TRIN Perintis Triniti Properti Tbk. 272 288 270 284 12 47,366,500 13,193,011,200 3,213 142.000 284 T/J 702,100 282 B 500,000 660 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. 220 218 208 208 -12 2,900 605,000 6 69.333 216 J 300 208 T/B 2,700 662 TRST Trias Sentosa Tbk. 380 398 380 398 18 10,600 4,209,800 2 237.414 398 T/J 46,900 366 B 130,100 663 TRUK Guna Timur Raya Tbk. 119 120 118 119 0 359,700 42,633,100 33 51.739 119 T/J 105,500 118 B 60,100 664 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 330 J 600 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,370 1,415 1,375 1,395 25 563,100 788,418,500 477 248.858 1,400 J 17,800 1,395 T/B 40,500 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,680 2,670 2,680 0 5,300 14,201,000 5 69.610 2,680 T/J 4,000 2,520 B 300 667 TURI Tunas Ridean Tbk. 1,370 1,365 1,365 1,365 -5 114,200 155,883,000 7 3,033.333 1,370 J 10,000 1,365 T/B 15,800 668 UANG Pakuan Tbk. 525 515 490 490 -35 1,539,600 758,128,200 402 392.000 490 T/J 486,000 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,490 1,500 0 3,391,600 5,087,414,500 654 100.000 1,505 J 500 1,500 T/B 437,200 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,625 1,600 1,620 20 34,213,600 54,756,860,000 499 3,140.996 1,620 T/J 4,500 1,615 B 300 671 UNIC Unggul Indah Cahaya Tbk. 3,600 3,750 3,550 3,750 150 500 1,805,000 4 138.885 3,750 T/J 700 3,600 B 100 672 UNIT Nusantara Inti Corpora Tbk 148 149 147 148 0 9,500 1,406,000 7 3.674 147 J 4,900 140 B 1,000 673 UNSP Bakrie Sumatera Plantations Tbk. 62 67 60 62 0 511,900 31,569,300 96 2.944 62 T/J 82,100 61 B 101,500 674 UNTR United Tractors Tbk. 18,400 19,775 18,325 19,325 925 12,346,100 233,565,995,000 8,089 23,005.952 19,500 J 1,000 19,325 T/B 178,000 675 UNVR Unilever Indonesia Tbk. 8,125 8,125 8,000 8,000 -125 12,476,400 100,570,417,500 5,142 204,813.108 8,050 J 14,700 8,000 T/B 1,479,500 676 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,485 1,490 -5 86,500 129,294,500 15 124.167 1,490 T/J 5,100 1,485 B 2,300 677 VICO Victoria Investama Tbk. 79 79 75 78 -1 800 62,700 6 62.400 79 J 358,400 78 T/B 200 678 VINS Victoria Insurance Tbk. 101 100 98 98 -3 715,300 70,545,200 74 93.333 100 J 148,000 98 T/B 232,300 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 12,700 635,000 5 16.667 50 T/J 29,573,400 0 B 0 680 VOKS Voksel Electric Tbk. 200 204 200 202 2 66,600 13,429,400 18 89.355 204 J 20,500 200 B 9,000 681 VRNA Verena Multi Finance Tbk. 101 101 100 101 0 3,700 371,700 3 101.902 101 T/J 100 100 B 3,000 682 WAPO Wahana Pronatural Tbk. 65 68 65 68 3 600 39,300 2 38.857 69 J 700 62 B 500 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 202 195 200 6 19,905,200 3,953,297,500 1,287 68.966 200 T/J 1,654,600 199 B 1,821,400 684 WEHA WEHA Transportasi Indonesia Tbk. 77 82 77 82 5 522,000 41,689,200 170 35.796 83 J 41,700 81 B 12,500 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 550 J 400 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 224 240 220 232 8 29,059,900 6,790,743,000 2,461 35.692 234 J 512,100 232 T/B 293,200 687 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,235 1,205 1,220 15 23,554,300 28,752,613,000 2,892 313.582 1,225 J 127,600 1,220 T/B 935,300 688 WINS Wintermar Offshore Marine Tbk. 92 94 92 93 1 71,400 6,583,700 15 25.150 92 J 98,900 91 B 11,500 689 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 202 -2 173,600 35,140,400 30 30.624 202 T/J 293,000 200 B 158,300 690 WOOD Integra Indocabinet Tbk. 408 424 404 424 16 71,245,000 29,660,031,800 3,988 163.077 424 T/J 32,700 422 B 628,400 691 WOWS Ginting Jaya Energi Tbk. 111 116 106 106 -5 94,374,000 10,414,669,500 3,748 23.556 106 T/J 37,600 105 B 1,230,300 692 WSBP Waskita Beton Precast Tbk. 202 206 196 202 0 67,202,700 13,549,435,800 2,267 41.224 204 J 1,090,600 202 T/B 10,137,000 693 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 694 WTON Wijaya Karya Beton Tbk. 290 300 288 292 2 32,907,900 9,628,727,600 1,617 49.492 294 J 22,500 292 T/B 1,096,400 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 4,900 245,000 6 13.298 50 T/J 1,234,600 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 486 505 478 478 -8 400 194,500 4 87.706 474 J 3,500 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 180 J 100 179 B 500 698 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. 137 139 135 138 1 129,987,300 17,848,910,700 1,652 491.961 138 T/J 2,130,300 137 B 1,364,500 700 ZONE Mega Perintis Tbk. 416 416 408 416 0 78,900 32,814,800 26 139.597 416 T/J 12,500 408 B 1,200 Total 8,315,683,200 8,299,014,161,700 713,928 6,491,992,200 478,859,900 Jakarta, 21 July 2020 Trading Division