List of Securities Quotation: Date: Wednesday, 22 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. 9,550 9,675 9,450 9,475 -75 2,662,800 25,471,945,000 1,826 769.725 9,475 T/J 53,200 9,450 B 152,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 1,282,500 64,125,000 63 87.719 50 T/J 2,788,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,105 1,105 1,100 1,100 -5 5,000 5,523,000 14 29.333 1,100 T/J 1,200 1,070 B 700 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,685 1,600 1,625 -25 10,969,700 18,019,222,000 3,142 1,981.707 1,625 T/J 726,400 1,620 B 216,200 6 ACST Acset Indonusa Tbk. 262 312 262 290 28 20,326,700 5,943,658,000 3,110 12.178 292 J 36,700 290 T/B 1,000 7 ADES Akasha Wira International Tbk. 865 885 855 870 5 29,200 25,249,000 31 45.195 870 T/J 4,600 865 B 13,800 8 ADHI Adhi Karya (Persero) Tbk. 630 640 625 630 0 12,852,500 8,104,516,000 1,363 494.766 630 T/J 3,061,400 625 B 1,143,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,700 7,750 25 62,700 486,055,000 124 333.333 7,775 J 1,600 7,750 T/B 39,100 10 ADMG Polychem Indonesia Tbk 104 105 100 104 0 632,500 65,078,900 66 9.283 104 T/J 18,500 102 B 31,900 11 ADRO Adaro Energy Tbk. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 12 AGAR Asia Sejahtera Mina Tbk. 488 505 486 486 -2 200 99,100 2 441.818 486 T/J 6,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 570 570 560 560 -10 187,000 105,668,500 63 50.909 570 J 125,600 560 T/B 14,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 226 218 220 -2 28,025,400 6,234,163,200 1,340 359.430 222 J 773,800 220 T/B 81,000 15 AGRS Bank IBK Indonesia Tbk. 101 104 101 101 0 85,600 8,822,500 11 91.818 103 J 29,400 101 T/B 2,014,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 50 50 50 -1 100 5,000 1 188.516 50 T/J 7,300 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 2 75.893 50 T/J 1,816,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 410 430 382 382 -28 300 122,200 3 50.390 382 T/J 3,100 0 B 0 21 AKRA AKR Corporindo Tbk. 2,490 2,730 2,500 2,700 210 49,695,900 131,525,076,000 8,807 2,151.892 2,700 T/J 99,200 2,690 B 136,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 228 232 214 214 -14 76,200 16,410,200 43 107.000 214 T/J 115,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 200 72,800 2 266.778 400 J 1,200 382 B 100 24 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 420 J 46,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 214 212 206 212 -2 13,900 2,945,600 9 32.615 222 J 500 212 T/B 13,000 26 ALTO Tri Banyan Tirta Tbk. 344 346 344 346 2 2,000 690,400 3 172.865 324 J 100 320 B 2,200 27 AMAG Asuransi Multi Artha Guna Tbk. 278 322 278 308 30 4,190,000 1,264,293,000 560 293.333 312 J 300 308 T/B 34,500 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 215,500 42,022,500 1 177.273 196 J 124,000 195 T/B 113,200 29 AMAR Bank Amar Indonesia Tbk. 374 398 370 376 2 89,300 34,172,000 38 216.092 378 J 800 376 T/B 2,300 30 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,850 2,850 -50 1,800 5,180,000 8 116.327 2,900 J 54,200 2,850 T/B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 272 250 272 22 25,000 6,513,800 33 212.500 272 T/J 100 250 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,160 2,000 2,150 0 44,400 91,144,000 26 113.158 2,150 T/J 101,300 2,030 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 750 760 745 750 0 125,600 94,189,500 110 1,913.802 750 T/J 436,400 745 B 115,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 60,700 3,035,000 26 125.000 50 T/J 23,885,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 610 615 580 580 -30 16,400 9,598,000 12 48.333 590 J 1,300 580 T/B 3,700 36 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 37 APEX Apexindo Pratama Duta Tbk. 184 184 172 172 -12 16,000 2,798,400 24 11.012 179 J 2,800 172 T/B 11,200 38 APIC Pacific Strategic Financial Tbk. 850 860 845 845 -5 10,971,300 9,360,653,000 2,308 898.783 845 T/J 41,500 840 B 122,400 39 APII Arita Prima Indonesia Tbk. 254 270 238 242 -12 165,500 40,257,000 114 110.000 242 T/J 5,000 238 B 5,800 40 APLI Asiaplast Industries Tbk. 120 120 114 114 -6 5,200 600,000 7 95.000 116 J 8,000 113 B 4,300 41 APLN Agung Podomoro Land Tbk. 117 118 114 114 -3 19,647,000 2,257,373,100 809 31.233 115 J 391,700 114 T/B 3,695,700 42 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,220 J 1,300 0 B 0 43 ARII Atlas Resources Tbk. 490 510 458 490 0 53,800 25,347,600 41 32.667 490 T/J 5,800 458 B 27,100 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. 446 442 434 440 -6 3,515,600 1,549,806,600 144 2,990.553 442 J 417,500 440 T/B 100 47 ARTA Arthavest Tbk 344 364 350 350 6 300 107,200 3 203.028 350 T/J 1,500 320 B 400 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 2,840 2,770 2,800 0 183,800 513,534,000 84 14,111.481 2,810 J 500 2,800 T/B 53,100 50 ASBI Asuransi Bintang Tbk. 318 326 296 298 -20 14,200 4,335,400 25 226.220 314 J 100 298 T/B 1,500 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 925 925 -5 3,300 3,063,500 6 273.224 925 T/J 2,800 920 B 400 52 ASGR Astra Graphia Tbk. 660 660 650 655 -5 1,341,600 879,792,000 276 135.802 660 J 318,400 655 T/B 64,200 53 ASII Astra International Tbk. 5,375 5,400 5,200 5,300 -75 29,493,500 155,724,667,500 6,940 3,790.127 5,325 J 195,300 5,300 T/B 912,100 54 ASJT Asuransi Jasa Tania Tbk. 125 128 117 120 -5 46,900 5,526,300 16 80.000 120 T/J 39,900 118 B 2,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,160 0 30,700 35,668,500 38 2,148.148 1,165 J 1,200 1,160 T/B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 266 266 252 252 -14 9,218,600 2,362,679,400 1,155 240.000 252 T/J 68,700 250 B 619,900 57 ASRI Alam Sutera Realty Tbk. 131 133 129 129 -2 54,658,500 7,094,727,500 1,729 122.857 130 J 2,753,200 129 T/B 8,646,500 58 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 11,800 1,880 B 500 59 ASSA Adi Sarana Armada Tbk. 476 505 470 500 24 14,015,100 6,860,798,200 897 128.205 505 J 1,640,200 500 T/B 7,774,800 60 ATIC Anabatic Technologies Tbk. 665 650 620 650 -15 300 192,000 3 92.857 650 T/J 2,800 630 B 100 61 AUTO Astra Otoparts Tbk. 935 945 930 935 0 909,500 851,343,500 251 845.618 935 T/J 119,500 930 B 339,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,700 135,000 6 50.000 50 T/J 15,294,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 5 57.388 50 T/J 28,786,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 350 362 330 336 -14 28,700 9,621,200 24 247.724 336 T/J 25,300 334 B 10,400 65 BAJA Saranacentral Bajatama Tbk. 59 60 56 57 -2 567,300 32,535,900 62 22.800 58 J 16,400 57 T/B 237,000 66 BALI Bali Towerindo Sentra Tbk. 810 850 810 850 40 5,300 4,493,000 5 1,062.500 850 T/J 10,800 800 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 75,600 3,780,000 3 33.333 50 T/J 617,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 77,934,700 0 B 0 69 BATA Sepatu Bata Tbk. 560 565 565 565 5 400 226,000 3 7,328.145 565 T/J 1,700 560 B 100 70 BAYU Bayu Buana Tbk 1,020 1,095 1,020 1,020 0 19,100 19,507,500 15 125.816 1,085 J 15,700 1,020 T/B 1,800 71 BBCA Bank Central Asia Tbk. 31,000 31,250 30,650 30,900 -100 8,945,100 276,256,252,500 6,214 17,657.143 30,900 T/J 46,600 30,875 B 100 72 BBHI Bank Harda Internasional Tbk. 151 157 141 141 -10 890,000 126,404,200 160 112.800 141 T/J 239,200 0 B 0 73 BBKP Bank Bukopin Tbk. 181 181 176 179 -2 41,832,000 7,467,400,900 1,805 53.676 179 T/J 329,800 178 B 6,094,000 74 BBLD Buana Finance Tbk. 384 382 380 382 -2 3,000 1,145,800 6 151.813 382 T/J 900 380 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,430 1,410 1,360 1,410 -20 2,200 3,024,500 7 102.174 1,410 T/J 100 1,380 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,750 4,660 4,670 -10 48,427,100 227,562,897,000 8,825 22.461 4,680 J 283,800 4,670 T/B 736,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,090 3,100 -50 173,557,500 542,339,737,000 16,654 3,542.857 3,110 J 116,800 3,100 T/B 2,442,700 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. 140 140 137 138 -2 6,368,800 882,567,900 1,260 115.000 139 J 5,000 138 T/B 500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,320 1,280 1,285 -25 61,318,900 79,401,909,500 5,844 167.609 1,290 J 411,300 1,285 T/B 2,456,600 81 BBYB Bank Yudha Bhakti Tbk. 296 290 288 290 -6 11,200 3,231,200 8 295.256 300 J 5,000 290 T/B 5,000 82 BCAP MNC Kapital Indonesia Tbk. 156 156 154 156 0 9,044,000 1,410,788,000 2,660 442.403 156 T/J 320,900 155 B 150,000 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 2,100 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 2,707,900 135,798,700 153 45.455 50 T/J 9,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,760 2,860 2,750 2,840 80 3,325,300 9,386,596,000 1,369 1.604 2,840 T/J 97,600 2,830 B 10,200 86 BEEF Estika Tata Tiara Tbk. 220 224 216 216 -4 2,193,100 478,233,800 516 63.529 216 T/J 21,000 214 B 394,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,507,600 75,380,000 58 217.306 50 T/J 866,961,500 0 B 0 88 BELL Trisula Textile Industries Tbk. 690 705 695 705 15 1,222,100 854,996,000 303 470.000 705 T/J 20,300 700 B 6,300 89 BESS Batulicin Nusantara Maritim Tbk. 242 248 240 242 0 577,400 139,819,800 180 230.476 244 J 100 240 B 4,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 126 128 122 123 -3 33,153,200 4,141,909,600 1,211 72.353 124 J 532,000 123 T/B 231,400 91 BFIN BFI Finance Indonesia Tbk. 268 274 258 272 4 13,836,200 3,683,457,200 576 1,393.871 272 T/J 2,272,000 270 B 2,562,000 92 BGTG Bank Ganesha Tbk. 52 53 50 52 0 1,670,100 84,383,000 81 50.485 52 T/J 610,700 51 B 59,900 93 BHAT Bhakti Multi Artha Tbk. 434 442 434 434 0 133,796,700 58,570,047,000 2,906 421.359 436 J 208,000 434 T/B 144,100 94 BHIT MNC Investama Tbk. 50 50 50 50 0 254,800 12,740,000 10 146.220 50 T/J 32,928,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 187 185 177 185 -2 1,100 200,800 5 18.500 185 T/J 1,300 176 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 260,300 0 B 0 97 BINA Bank Ina Perdana Tbk. 850 855 840 855 5 236,700 200,493,000 24 483.062 855 T/J 17,300 840 B 17,800 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,700 5,485,000 7 35.714 50 T/J 64,853,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 52 66 55 59 7 696,500 39,969,800 144 24.604 59 T/J 110,300 58 B 10,000 100 BIRD Blue Bird Tbk. 960 1,075 965 1,075 115 6,059,100 6,226,731,500 1,651 16.538 1,075 T/J 155,500 1,070 B 34,300 101 BISI BISI International Tbk. 825 830 815 830 5 44,600 36,796,000 28 415.000 830 T/J 182,600 825 B 9,800 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 980 920 920 0 30,373,600 28,714,716,500 4,604 153.333 920 T/J 665,000 915 B 733,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 540 530 535 0 10,197,600 5,463,488,500 1,583 124.419 540 J 4,085,500 535 T/B 371,000 104 BKDP Bukit Darmo Property Tbk 53 55 53 53 0 1,200 65,800 3 44.167 53 T/J 200 50 B 103,400 105 BKSL Sentul City Tbk. 50 50 50 50 0 1,002,700 50,135,000 106 3.455 50 T/J 109,242,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 75 72 75 3 86,600 6,405,600 10 172.097 75 T/J 37,000 73 B 52,100 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 4 0.658 50 T/J 141,315,100 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. 510 515 505 510 0 172,400 87,891,000 125 392.308 510 T/J 2,600 505 B 5,200 110 BMAS Bank Maspion Indonesia Tbk. 278 296 260 274 -4 4,000 1,117,400 25 85.625 276 J 11,200 274 T/B 2,400 111 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,525 5,300 5,425 125 59,622,500 322,799,952,500 7,981 1,634.691 5,425 T/J 359,200 5,400 B 99,400 112 BMSR Bintang Mitra Semestaraya Tbk 57 57 54 56 -1 7,800 422,000 8 11.200 56 T/J 16,700 0 B 0 113 BMTR Global Mediacom Tbk. 200 204 200 202 2 27,372,800 5,526,359,600 691 164.415 204 J 4,592,700 202 T/B 530,000 114 BNBA Bank Bumi Arta Tbk. 300 302 298 302 2 77,900 23,367,200 20 188.750 302 T/J 9,400 300 B 9,300 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 3 0.172 50 T/J 87,730,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 790 805 785 800 10 8,550,000 6,811,469,500 1,106 5.907 805 J 338,800 800 T/B 800,100 117 BNII Bank Maybank Indonesia Tbk. 163 165 163 164 1 548,600 89,880,000 97 1.954 164 T/J 141,800 163 B 23,100 118 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 11,742,000 15,003,963,000 523 13.936 1,280 T/J 10,900 1,275 B 5,222,400 119 BOGA Bintang Oto Global Tbk. 1,405 1,415 1,385 1,395 -10 64,305,000 90,260,216,500 2,879 1,354.369 1,395 T/J 2,300 1,390 B 32,200 120 BOLA Bali Bintang Sejahtera Tbk. 165 165 162 162 -3 5,400 882,200 14 92.571 162 T/J 1,900 161 B 100 121 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 6,100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 1,669,700 131,628,600 170 19.750 79 T/J 15,000 78 B 1,654,100 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,900 1,185 B 300,400 124 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 77 -1 2,400 182,600 7 77.000 77 T/J 11,700 73 B 5,000 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 484 488 474 480 -4 61,110,600 29,296,613,800 5,773 94.118 482 J 773,300 480 T/B 4,596,700 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 80,127,400 4,006,370,000 149 7.874 50 T/J 52,305,200 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 945 J 100 900 B 5,000 130 BRPT Barito Pacific Tbk. 1,210 1,230 1,175 1,180 -30 60,466,100 72,069,231,500 6,697 461.424 1,185 J 224,100 1,180 T/B 200 131 BSDE Bumi Serpong Damai Tbk. 735 740 715 720 -15 36,859,500 26,713,202,000 2,298 141.037 725 J 1,781,600 720 T/B 2,521,700 132 BSIM Bank Sinarmas Tbk. 515 530 510 510 -5 95,200 48,629,500 9 347.840 510 T/J 6,000 505 B 4,000 133 BSSR Baramulti Suksessarana Tbk. 1,270 1,270 1,250 1,265 -5 38,200 47,787,500 32 64.872 1,265 T/J 4,300 1,250 B 1,100 134 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 5,482,300 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. 190 191 188 190 0 7,000 1,323,200 8 634.539 191 J 600 190 T/B 12,200 138 BTPN Bank BTPN Tbk. 2,200 2,210 2,170 2,200 0 102,800 224,249,000 79 425.893 2,200 T/J 32,500 2,180 B 600 139 BTPS Bank BTPN Syariah Tbk. 3,200 3,300 3,160 3,210 10 27,460,800 88,919,247,000 5,925 329.231 3,210 T/J 319,700 3,200 B 15,800 140 BUDI Budi Starch & Sweetener Tbk. 89 95 90 91 2 671,700 61,115,900 81 49.320 92 J 247,400 90 B 8,500 141 BUKK Bukaka Teknik Utama Tbk. 725 725 710 710 -15 10,600 7,579,500 17 120.339 725 J 15,000 710 T/B 800 142 BULL Buana Lintas Lautan Tbk. 314 316 308 308 -6 139,519,300 43,466,388,600 3,488 30.119 308 T/J 421,000 306 B 2,287,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,090,100 104,505,000 153 2.902 50 T/J 1,778,820,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 53 55 53 54 1 70,900 3,811,800 27 41.538 54 T/J 96,400 53 B 16,900 145 BVIC Bank Victoria International Tbk. 63 64 59 59 -4 1,711,600 102,110,100 171 55.790 61 J 40,600 59 T/B 660,600 146 BWPT Eagle High Plantations Tbk. 115 125 111 117 2 504,899,800 59,866,602,000 16,193 25.589 117 T/J 1,542,100 116 B 4,206,400 147 BYAN Bayan Resources Tbk. 13,500 13,500 13,250 13,500 0 2,000 26,805,000 9 232.759 13,500 T/J 1,000 13,250 B 400 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 96,800 4,840,000 27 29.762 50 T/J 233,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 442,900 90,411,800 83 62.424 206 T/J 600 204 B 9,300 150 CANI Capitol Nusantara Indonesia Tbk. 137 130 130 130 -7 100 13,000 1 65.000 137 J 100 131 B 2,000 151 CARE Metro Healthcare Indonesia Tbk. 348 348 340 340 -8 35,435,600 12,176,523,200 1,149 330.097 340 T/J 76,600 338 B 457,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 125,500 6,275,000 13 28.571 50 T/J 85,849,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. 356 352 332 332 -24 18,100 6,107,800 25 606.537 332 T/J 1,600 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. 585 585 570 575 -10 4,284,200 2,463,670,500 776 164.286 580 J 73,700 575 T/B 121,200 155 CASS Cardig Aero Services Tbk. 188 228 182 224 36 35,964,100 7,734,484,100 4,055 56.000 226 J 647,100 224 T/B 178,800 156 CBMF Cahaya Bintang Medan Tbk. 204 224 191 206 2 4,302,000 881,962,900 328 128.750 208 J 50,000 191 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 250 0 808,200 200,196,200 68 100.000 250 T/J 233,100 248 B 10,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,020 1,990 2,010 10 291,600 586,745,000 60 415.289 2,010 T/J 9,500 2,000 B 400 159 CENT Centratama Telekomunikasi Indonesia Tbk. 99 101 93 94 -5 12,039,000 1,153,088,100 416 601.600 94 T/J 1,197,200 93 B 782,500 160 CFIN Clipan Finance Indonesia Tbk. 192 195 191 191 -1 5,182,400 990,563,100 49 14.946 192 J 9,100 191 T/B 10,000 161 CINT Chitose Internasional Tbk. 244 270 246 248 4 111,000 28,753,400 25 75.152 254 J 100 248 T/B 900 162 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 11,200 19,040,000 5 6,168.808 1,760 J 2,000 1,700 T/B 13,900 163 CITY Natura City Developments Tbk. 52 53 52 53 1 50,800 2,646,200 10 44.167 53 T/J 51,400 52 B 100 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,950 J 200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 462 458 458 -4 6,604,900 3,039,552,000 873 1,991.304 460 J 23,400 458 T/B 5,600 167 CLPI Colorpak Indonesia Tbk. 715 710 700 700 -15 72,300 50,698,500 51 350.000 700 T/J 3,800 695 B 9,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,320 1,300 1,300 0 13,900 18,091,500 13 124.395 1,400 J 1,600 1,295 B 100 169 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 101,050,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 240 0 0 240 0 0 0 0 436.364 260 J 1,400 226 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. 805 800 780 800 -5 7,900 6,215,500 27 404.040 810 J 1,600 795 B 200 174 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 6,000 6,075 5,925 5,925 -75 10,406,700 62,237,182,500 5,208 26,984.561 5,950 J 17,200 5,925 T/B 1,183,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 16,277,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 137,307,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 324 340 324 324 0 24,700 8,168,000 7 163.500 324 T/J 5,300 308 B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 50 52 0 2,824,900 144,493,100 374 17.333 52 T/J 175,700 51 B 2,313,100 180 CSMI Cipta Selera Murni Tbk. 224 244 210 212 -12 110,400 23,338,800 27 108.163 212 T/J 23,900 210 B 600 181 CSRA Cisadane Sawit Raya Tbk. 302 312 286 306 4 6,840,000 2,060,707,600 1,221 244.800 308 J 168,200 306 T/B 46,400 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 655 665 640 645 -10 30,747,400 19,919,595,000 3,068 144.412 645 T/J 811,600 640 B 1,811,600 184 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 783,700 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 95 101 92 93 -2 114,238,200 10,947,825,900 4,685 91.176 94 J 1,236,500 93 T/B 38,600 186 DART Duta Anggada Realty Tbk. 214 226 200 226 12 65,600 13,219,400 13 41.779 226 T/J 400 202 B 500 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 34,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 87 90 81 89 2 2,536,300 224,154,100 521 59.333 90 J 362,000 89 T/B 478,700 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,790 1,795 0 28,900 51,899,000 30 3,602.826 1,795 T/J 600 1,790 B 2,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 238,845,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 322 350 300 350 28 28,700 9,143,600 41 304.348 348 J 3,500 306 B 200 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 18,849,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,700 0 0 1,700 0 0 0 0 850.000 1,785 J 1,100 1,705 B 400 194 DILD Intiland Development Tbk. 181 181 177 180 -1 3,586,700 641,518,600 252 31.366 180 T/J 800,000 177 B 12,500 195 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,900 1,845 1,875 30 84,200 157,062,500 78 63.559 1,875 T/J 1,100 1,865 B 5,900 196 DKFT Central Omega Resources Tbk. 118 124 118 118 0 6,641,900 796,474,400 691 303.108 119 J 154,300 118 T/B 232,700 197 DLTA Delta Djakarta Tbk. 4,800 4,840 4,790 4,830 30 18,200 87,402,000 45 28,872.019 4,800 J 5,500 4,790 B 3,200 198 DMAS Puradelta Lestari Tbk. 216 232 216 226 10 176,131,400 39,664,632,600 5,165 107.619 226 T/J 5,702,100 224 B 1,646,400 199 DMMX Digital Mediatama Maxima Tbk. 228 242 220 238 10 55,858,000 13,203,261,800 2,092 103.478 240 J 205,500 238 T/B 167,900 200 DMND Diamond Food Indonesia Tbk. 960 965 950 960 0 24,500 23,449,500 25 104.918 960 T/J 35,100 950 B 7,000 201 DNAR Bank Oke Indonesia Tbk. 260 252 252 252 -8 26,000 6,552,000 3 229.091 252 T/J 974,000 242 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,380 3,350 3,380 -10 8,400 28,288,000 13 2,969.105 3,380 T/J 5,200 3,350 B 1,800 203 DOID Delta Dunia Makmur Tbk. 236 252 236 244 8 109,153,800 26,781,857,600 3,794 330.337 246 J 1,472,200 244 T/B 15,187,600 204 DPNS Duta Pertiwi Nusantara Tbk. 278 278 272 274 -4 9,600 2,616,000 6 89.025 278 J 300 276 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 75 77 70 76 1 184,000 12,905,400 29 13.818 76 T/J 11,900 75 B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 68 63 67 0 163,200 10,990,600 58 38.131 68 J 73,700 67 T/B 17,700 207 DSNG Dharma Satya Nusantara Tbk. 362 370 356 362 0 4,264,000 1,549,758,400 431 97.838 362 T/J 50,000 360 B 382,200 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,800 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 434 440 428 430 -4 1,651,800 713,667,600 481 85.149 430 T/J 60,100 428 B 133,200 210 DUTI Duta Pertiwi Tbk 5,325 4,960 4,960 4,960 -365 23,000 114,080,000 42 498.843 4,960 T/J 37,600 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,450 2,190 2,260 70 148,600 333,920,000 187 831.887 2,270 J 200 2,230 B 2,000 212 DWGL Dwi Guna Laksana Tbk. 252 250 248 248 -4 500 124,800 4 165.333 248 T/J 13,300 240 B 300 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 16,300 815,000 9 14.286 50 T/J 6,224,100 0 B 0 214 EAST Eastparc Hotel Tbk. 59 60 58 58 -1 833,300 48,482,400 84 43.609 60 J 218,800 58 T/B 26,800 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 300 210,000 2 17.284 700 T/J 101,300 0 B 0 216 EKAD Ekadharma International Tbk. 1,380 1,375 1,290 1,315 -65 3,442,400 4,570,811,500 1,532 3,338.241 1,325 J 16,900 1,315 T/B 9,400 217 ELSA Elnusa Tbk. 238 246 238 238 0 74,342,700 17,977,438,000 3,338 59.500 240 J 5,328,300 238 T/B 3,086,300 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 744,726,900 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 700 140,600 2 80.800 202 T/J 145,300 188 B 7,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,800 4,750 4,750 -50 900 4,306,000 3 659.722 4,770 J 1,000 4,470 B 700 221 ENRG Energi Mega Persada Tbk. 51 53 50 51 0 52,741,200 2,731,307,300 459 4.252 52 J 5,048,100 51 T/B 5,041,600 222 ENVY Envy Technologies Indonesia Tbk. 124 126 116 116 -8 90,834,200 10,809,475,600 4,521 31.351 116 T/J 3,764,200 0 B 0 223 EPAC Megalestari Epack Sentosaraya Tbk. 286 296 270 270 -16 14,450,200 4,091,524,800 1,768 245.455 270 T/J 159,000 268 B 596,600 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,885 1,875 1,875 0 11,100 20,814,000 15 1,311.840 1,875 T/J 90,200 1,870 B 200 225 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 226 ERTX Eratex Djaja Tbk. 119 126 113 113 -6 11,500 1,338,000 14 47.960 124 J 4,900 113 T/B 4,500 227 ESIP Sinergi Inti Plastindo Tbk. 199 202 196 202 3 348,800 69,787,500 59 123.926 202 T/J 225,800 200 B 24,700 228 ESSA Surya Esa Perkasa Tbk. 155 173 155 168 13 9,047,600 1,491,312,800 649 312.785 169 J 75,100 168 T/B 842,200 229 ESTA Esta Multi Usaha Tbk. 102 101 98 99 -3 58,400 5,756,900 37 82.500 99 T/J 33,400 98 B 36,800 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 136,200 6,810,000 23 20.080 50 T/J 1,041,800 0 B 0 231 ETWA Eterindo Wahanatama Tbk 72 75 67 74 2 62,700 4,585,200 22 6.094 72 J 10,000 68 B 45,000 232 EXCL XL Axiata Tbk. 2,840 2,920 2,790 2,800 -40 11,019,600 31,050,857,000 4,012 142.102 2,810 J 63,700 2,800 T/B 835,300 233 FAST Fast Food Indonesia Tbk. 920 940 920 925 5 19,900 18,482,000 23 2,909.445 925 T/J 57,900 920 B 37,100 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,450 J 1,500 7,300 B 100 235 FILM MD Pictures Tbk. 179 181 175 176 -3 1,737,200 306,845,300 192 83.810 176 T/J 48,200 175 B 18,100 236 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. 105 106 104 106 1 1,541,200 162,683,800 174 21.200 107 J 67,600 106 T/B 71,000 238 FISH FKS Multi Agro Tbk. 2,940 3,050 2,940 2,940 0 11,400 34,256,000 23 2,352.000 2,950 J 500 2,940 T/B 600 239 FITT Hotel Fitra International Tbk. 67 70 67 67 0 12,900 883,800 10 65.686 67 T/J 15,400 65 B 500 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 124 124 119 122 -2 10,605,700 1,287,683,700 325 90.370 123 J 342,200 122 T/B 196,400 242 FORU Fortune Indonesia Tbk 75 101 84 101 26 288,100 28,036,000 103 77.692 0 J 0 99 B 75,600 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,832,900 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 92 91 91 0 446,000 40,649,600 19 27.603 92 J 216,400 91 T/B 461,400 245 FREN Smartfren Telecom Tbk. 99 100 97 98 -1 37,770,800 3,720,706,500 1,431 5.444 98 T/J 2,001,400 97 B 10,637,500 246 FUJI Fuji Finance Indonesia Tbk. 104 107 103 106 2 10,021,000 1,032,213,600 17 96.364 106 T/J 3,700 105 B 1,000 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,000 100,000 1 47.619 50 T/J 2,724,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 58 -1 81,500 4,793,000 47 36.250 60 J 414,400 58 T/B 385,700 249 GDYR Goodyear Indonesia Tbk. 1,375 1,400 1,375 1,380 5 3,700 5,137,000 9 1,104.000 1,380 T/J 200 1,375 B 2,000 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 22,600 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 49,150 49,950 49,050 49,725 575 684,000 33,849,185,000 1,415 1,940.488 49,725 T/J 16,200 49,650 B 200 253 GGRP Gunung Raja Paksi Tbk. 284 300 280 288 4 9,000 2,560,400 16 34.286 290 J 600 280 B 4,500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,910 1,495 1,780 175 29,100 49,079,500 32 152.137 1,780 T/J 9,500 1,505 B 1,000 255 GIAA Garuda Indonesia (Persero) Tbk. 258 262 256 256 -2 21,670,100 5,563,626,600 1,754 34.413 258 J 1,168,700 256 T/B 912,600 256 GJTL Gajah Tunggal Tbk. 404 406 400 400 -4 597,900 240,340,600 133 78.530 404 J 331,400 400 T/B 319,200 257 GLOB Global Teleshop Tbk. 160 160 149 149 -11 3,200 480,100 4 12.957 160 J 10,200 149 T/B 22,400 258 GLVA Galva Technologies Tbk. 324 324 316 324 0 3,031,400 977,067,600 12 143.363 324 T/J 356,000 316 B 100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 85 -1 5,932,500 508,522,100 234 21.250 86 J 698,900 85 T/B 226,400 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 190 190 179 180 -10 503,700 90,527,000 43 106.509 185 J 1,100 180 T/B 2,000 262 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 1,300 5 214,500 277,837,500 239 101.167 1,300 T/J 25,300 1,295 B 400 264 GPRA Perdana Gapuraprima Tbk. 52 54 50 52 0 18,563,600 943,801,900 277 22.431 52 T/J 1,045,400 51 B 701,800 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 91 117 113 113 22 3,400 388,200 11 9.091 111 J 700 91 B 10,500 267 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. 102 103 100 100 -2 100,300 10,242,000 28 40.000 101 J 3,600 98 B 101,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 110,500 5,525,000 8 26.579 50 T/J 6,449,100 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,799,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 181 190 175 175 -6 300 54,000 3 98.450 169 J 9,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 468 488 488 488 20 200 97,600 2 92.952 478 J 2,800 436 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,100 3,100 2,990 3,080 -20 112,800 346,301,000 109 83.243 3,080 T/J 68,800 3,030 B 21,400 275 HELI Jaya Trishindo Tbk. 208 208 200 208 0 125,300 25,060,800 6 189.091 206 J 50,000 200 B 100 276 HERO Hero Supermarket Tbk. 830 870 835 840 10 23,000 19,291,500 18 1,753.361 835 J 79,500 830 B 37,500 277 HEXA Hexindo Adiperkasa Tbk. 3,610 3,610 3,580 3,590 -20 60,900 219,216,000 48 1,099.002 3,590 T/J 6,900 3,580 B 30,100 278 HITS Humpuss Intermoda Transportasi Tbk. 498 498 498 498 0 5,200 2,589,600 8 766.154 498 T/J 1,000 468 B 100 279 HKMU HK Metals Utama Tbk. 80 81 78 80 0 24,241,800 1,926,722,000 718 34.783 80 T/J 637,700 79 B 378,400 280 HMSP H.M. Sampoerna Tbk. 1,825 1,830 1,765 1,780 -45 64,495,000 115,179,184,000 8,066 8,885.783 1,785 J 542,500 1,780 T/B 13,847,600 281 HOKI Buyung Poetra Sembada Tbk. 655 660 650 650 -5 3,773,200 2,455,875,000 363 209.677 655 J 91,800 650 T/B 109,200 282 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 52 50 50 -1 2,053,300 102,814,300 130 27.027 51 J 120,100 50 T/B 46,400 284 HRME Menteng Heritage Realty Tbk. 66 67 63 64 -2 132,807,200 8,551,640,500 2,219 60.952 64 T/J 665,900 63 B 1,665,800 285 HRTA Hartadinata Abadi Tbk. 236 240 232 238 2 245,600 58,083,400 109 79.333 240 J 73,600 238 T/B 4,500 286 HRUM Harum Energy Tbk. 1,195 1,200 1,185 1,190 -5 364,800 434,964,000 86 22.885 1,195 J 64,600 1,190 T/B 56,900 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 38.462 50 T/J 73,487,800 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 312 292 312 0 14,200 4,362,200 9 22.057 320 J 900 298 B 1,400 289 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 9,375 50 5,859,000 54,867,877,500 3,473 347.544 9,400 J 510,700 9,375 T/B 79,400 291 ICON Island Concepts Indonesia Tbk. 59 61 56 59 0 32,800 1,862,900 48 113.252 59 T/J 5,200 56 B 7,000 292 IDPR Indonesia Pondasi Raya Tbk. 192 212 187 206 14 1,836,800 369,904,800 138 16.094 208 J 81,000 206 T/B 2,032,400 293 IFII Indonesia Fibreboard Industry Tbk. 134 136 125 133 -1 263,600 35,383,700 75 126.667 135 J 24,900 133 T/B 7,400 294 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 6,400 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 264 270 262 270 6 1,000 266,800 3 176.471 270 T/J 28,900 264 B 1,100 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,815,600 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 635 655 625 655 20 10,681,300 6,853,576,500 2,362 545.833 655 T/J 19,300 650 B 496,200 299 IKBI Sumi Indo Kabel Tbk. 218 226 220 220 2 35,500 7,810,600 5 19.951 226 J 18,900 220 T/B 6,300 300 IMAS Indomobil Sukses Internasional Tbk. 700 740 695 715 15 10,625,500 7,639,702,500 1,732 95.989 720 J 93,800 715 T/B 107,600 301 IMJS Indomobil Multi Jasa Tbk. 280 294 270 280 0 11,538,400 3,269,215,600 874 56.000 282 J 9,600 280 T/B 289,400 302 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,270 1,275 5 846,400 1,077,017,500 80 335.526 1,275 T/J 17,100 1,265 B 1,000 303 INAF Indofarma Tbk. 1,505 1,880 1,545 1,880 375 17,267,800 31,310,001,000 3,404 752.000 0 J 0 1,880 T/B 21,475,200 304 INAI Indal Aluminium Industry Tbk. 380 360 360 360 -20 2,700 972,000 7 131.434 362 J 3,300 360 T/B 1,900 305 INCF Indo Komoditi Korpora Tbk. 52 54 50 53 1 3,690,600 193,120,400 265 43.089 54 J 706,600 53 T/B 6,000 306 INCI Intanwijaya Internasional Tbk 590 610 580 605 15 341,500 202,651,500 344 65.435 605 T/J 12,600 600 B 6,600 307 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,800 6,650 6,675 0 14,452,000 96,528,817,500 6,147 1,142.608 6,675 T/J 337,900 6,650 B 1,765,700 309 INDO Royalindo Investa Wijaya Tbk. 147 151 144 147 0 483,200 70,798,600 359 133.636 147 T/J 29,000 145 B 5,500 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,260 2,260 2,260 -40 10,300 23,278,000 5 304.381 2,270 J 600 2,250 B 99,000 311 INDS Indospring Tbk. 2,250 2,330 2,260 2,300 50 74,800 171,975,000 64 215.625 2,300 T/J 14,800 2,280 B 900 312 INDX Tanah Laut Tbk 53 52 52 52 -1 12,300 639,600 1 4.160 57 J 700 52 T/B 50,000 313 INDY Indika Energy Tbk. 955 995 950 950 -5 26,607,500 25,777,048,000 3,172 32.203 955 J 229,300 950 T/B 573,000 314 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,250 8,000 8,025 -100 9,232,400 74,896,370,000 3,619 413.517 8,025 T/J 140,000 8,000 B 591,700 315 INOV Inocycle Technology Group Tbk. 250 270 234 254 4 5,953,900 1,486,436,800 117 101.600 254 T/J 96,800 246 B 8,700 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 128,200 6,431,200 35 0.286 51 J 10,100 50 T/B 3,800 317 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 2,400 1,635,500 9 666.667 700 T/J 21,400 670 B 2,000 318 INPS Indah Prakasa Sentosa Tbk. 1,635 1,635 1,540 1,610 -25 16,000 25,244,000 23 583.333 1,610 T/J 100 1,605 B 200 319 INRU Toba Pulp Lestari Tbk. 835 0 0 835 0 0 0 0 8.477 825 J 1,200 780 B 1,000 320 INTA Intraco Penta Tbk. 282 0 0 282 0 0 0 0 198.786 334 J 2,000 264 B 200 321 INTD Inter Delta Tbk 140 0 0 140 0 0 0 0 43.116 150 J 10,100 140 B 600 322 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,450 12,175 12,275 -25 2,935,600 35,993,565,000 2,060 491.000 12,275 T/J 350,300 12,250 B 11,100 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 432 434 4 2,049,900 889,012,000 424 26.463 434 T/J 188,200 432 B 531,000 324 IPCM Jasa Armada Indonesia Tbk. 220 226 216 222 2 857,900 188,755,800 175 58.421 224 J 149,800 222 T/B 4,300 325 IPOL Indopoly Swakarsa Industry Tbk. 72 74 70 73 1 122,200 8,804,700 22 34.762 73 T/J 26,800 72 B 82,600 326 IPTV MNC Vision Networks Tbk. 344 344 338 344 0 37,328,800 12,764,674,600 7,428 143.333 344 T/J 532,600 342 B 539,700 327 IRRA Itama Ranoraya Tbk. 630 645 610 610 -20 5,635,900 3,522,109,000 750 163.102 620 J 114,200 610 T/B 41,600 328 ISAT Indosat Tbk. 2,560 2,580 2,530 2,550 -10 2,691,500 6,868,287,000 1,023 182.143 2,550 T/J 37,800 2,540 B 154,400 329 ISSP Steel Pipe Industry of Indonesia Tbk. 128 129 125 126 -2 2,953,700 374,249,900 236 42.712 127 J 144,900 126 T/B 466,900 330 ITIC Indonesian Tobacco Tbk. 805 805 750 750 -55 448,000 336,277,500 235 340.909 750 T/J 2,107,800 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. 7,800 7,925 7,725 7,750 -50 2,790,300 21,850,025,000 2,092 55.357 7,775 J 4,300 7,750 T/B 164,300 333 JAST Jasnita Telekomindo Tbk. 88 89 83 84 -4 20,452,900 1,723,025,700 1,218 34.146 85 J 261,000 84 T/B 8,400 334 JAWA Jaya Agra Wattie Tbk. 70 69 66 68 -2 12,000 813,600 8 13.600 68 T/J 4,100 67 B 400 335 JAYA Armada Berjaya Trans Tbk. 83 89 78 78 -5 1,591,400 127,881,700 179 27.083 83 J 2,000 78 T/B 121,500 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 500 6,325 B 1,000 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 170,866,600 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 610 610 570 570 -40 6,100 3,481,000 4 323.331 605 J 5,000 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 538,600 183,003,400 24 281.417 340 T/J 35,800 338 B 200 340 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. 226 230 212 220 -6 21,800 4,626,800 18 157.143 212 J 55,900 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 343 JRPT Jaya Real Property Tbk. 414 416 412 414 0 1,512,100 624,753,000 143 398.077 414 T/J 156,300 412 B 62,400 344 JSKY Sky Energy Indonesia Tbk. 80 83 79 80 0 8,104,900 651,353,700 547 40.000 81 J 64,300 80 T/B 2,300 345 JSMR Jasa Marga (Persero) Tbk. 4,270 4,330 4,220 4,230 -40 3,951,000 16,766,400,000 2,567 249.439 4,240 J 88,500 4,230 T/B 58,700 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 765 765 0 252,700 193,413,000 19 1,700.000 765 T/J 200 760 B 18,700 348 KAEF Kimia Farma Tbk. 1,715 2,140 1,780 2,140 425 72,274,600 149,288,094,000 10,618 2,140.000 0 J 0 2,140 T/B 25,462,400 349 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 14,300 721,200 10 8.464 50 T/J 200 0 B 0 350 KAYU Darmi Bersaudara Tbk. 52 54 52 53 1 1,878,200 99,243,400 90 35.333 53 T/J 335,900 52 B 240,900 351 KBAG Karya Bersama Anugerah Tbk. 366 388 342 388 22 22,329,500 7,944,357,000 4,606 388.000 390 J 430,100 388 T/B 38,900 352 KBLI KMI Wire & Cable Tbk. 400 406 386 394 -6 9,421,300 3,756,581,400 365 47.874 396 J 18,100 394 T/B 8,600 353 KBLM Kabelindo Murni Tbk. 228 230 222 226 -2 303,200 67,784,600 100 7.533 226 T/J 63,900 224 B 19,900 354 KBLV First Media Tbk. 310 312 312 312 2 200 62,400 2 82.992 360 J 2,000 312 T/B 2,500 355 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. 810 805 765 770 -40 37,500 29,584,000 21 192.500 810 J 200 770 T/B 10,000 357 KEEN Kencana Energi Lestari Tbk. 332 350 328 338 6 2,037,500 673,376,000 88 85.354 348 J 500 338 T/B 7,000 358 KEJU Mulia Boga Raya Tbk. 1,125 1,060 1,050 1,050 -75 985,500 1,035,240,500 326 140.000 1,050 T/J 24,200 0 B 0 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,800 140,000 1 1.818 50 T/J 1,267,400 0 B 0 360 KICI Kedaung Indah Can Tbk 270 270 252 256 -14 20,600 5,360,400 16 54.351 252 J 3,300 0 B 0 361 KIJA Kawasan Industri Jababeka Tbk. 144 148 144 146 2 933,600 136,700,100 144 5.065 146 T/J 75,200 144 B 20,000 362 KINO Kino Indonesia Tbk. 3,390 3,450 3,350 3,350 -40 318,300 1,081,692,000 221 88.158 3,380 J 52,900 3,330 B 1,500 363 KIOS Kioson Komersial Indonesia Tbk. 206 210 202 202 -4 700 144,200 3 67.333 202 T/J 58,200 0 B 0 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,200 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 204 220 191 206 2 1,200 248,100 7 722.807 204 J 10,500 192 B 2,000 366 KLBF Kalbe Farma Tbk. 1,520 1,640 1,520 1,575 55 365,930,700 578,827,453,000 36,784 15,361.358 1,575 T/J 4,380,500 1,570 B 1,585,200 367 KMTR Kirana Megatara Tbk. 300 304 284 302 2 102,500 30,142,600 25 65.939 302 T/J 5,900 300 B 1,100 368 KOBX Kobexindo Tractors Tbk. 90 93 91 91 1 216,400 19,891,200 40 22.750 92 J 40,000 91 T/B 11,800 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 77,200 98 B 35,300 370 KONI Perdana Bangun Pusaka Tbk 478 0 0 478 0 0 0 0 100.632 474 J 1,400 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 498 510 0 22,800 11,626,800 27 129.114 505 J 2,900 498 B 100 372 KOTA DMS Propertindo Tbk. 635 640 630 630 -5 7,939,500 5,025,339,000 371 315.000 635 J 100,000 625 B 300,000 373 KPAL Steadfast Marine Tbk. 65 67 61 65 0 923,200 59,566,100 156 56.522 65 T/J 10,600 64 B 500 374 KPAS Cottonindo Ariesta Tbk. 54 54 52 53 -1 1,431,000 75,684,900 102 31.548 54 J 459,100 53 T/B 81,300 375 KPIG MNC Land Tbk. 110 111 109 110 0 611,900 67,138,900 73 236.697 110 T/J 453,900 109 B 401,300 376 KRAH Grand Kartech Tbk. 478 498 474 474 -4 800 383,600 3 172.364 472 J 2,200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 368 374 364 364 -4 28,781,100 10,581,993,600 2,555 45.253 364 T/J 728,300 362 B 2,555,600 378 KREN Kresna Graha Investama Tbk. 123 125 122 122 -1 12,220,800 1,501,488,100 694 1,269.247 123 J 655,100 122 T/B 2,898,700 379 LAND Trimitra Propertindo Tbk. 208 216 206 208 0 203,600 42,504,600 20 53.333 208 T/J 72,300 197 B 800 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 368 370 368 370 2 13,500 4,970,200 4 177.885 370 T/J 59,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 20,300 1,015,000 4 7.806 50 T/J 25,919,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 6,900 J 1,000 6,625 B 200 385 LINK Link Net Tbk. 2,040 2,080 2,030 2,030 -10 1,581,600 3,232,196,000 684 126.875 2,040 J 36,000 2,030 T/B 144,400 386 LION Lion Metal Works Tbk. 324 398 324 398 74 108,800 43,205,600 18 249.266 398 T/J 1,500 348 B 25,800 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 52,300 2,615,000 13 15.714 50 T/J 2,784,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 84 81 84 3 300 24,600 2 12.257 82 J 2,300 77 B 20,400 389 LMSH Lionmesh Prima Tbk. 258 260 260 260 2 100 26,000 1 36.111 292 J 200 260 T/B 100 390 LPCK Lippo Cikarang Tbk 820 835 810 820 0 688,000 565,560,000 200 92.452 825 J 96,200 820 T/B 33,000 391 LPGI Lippo General Insurance Tbk. 3,780 3,760 3,700 3,700 -80 71,100 265,536,000 15 166.292 3,700 T/J 10,000 3,600 B 11,000 392 LPIN Multi Prima Sejahtera Tbk 234 236 224 230 -4 36,000 8,280,800 13 104.912 236 J 2,700 230 T/B 2,000 393 LPKR Lippo Karawaci Tbk. 149 150 144 146 -3 23,014,300 3,353,852,400 1,103 47.146 146 T/J 503,800 145 B 162,500 394 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. 1,510 1,530 1,445 1,450 -60 36,272,600 53,342,358,000 7,678 32.857 1,450 T/J 211,700 1,445 B 411,400 396 LPPS Lippo Securities Tbk. 77 74 73 74 -3 54,300 3,984,200 16 5.026 74 T/J 80,000 73 B 95,000 397 LRNA Eka Sari Lorena Transport Tbk. 140 140 135 138 -2 12,500 1,721,900 6 15.333 140 J 5,300 136 B 100 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,025 990 1,000 -5 47,749,900 48,271,432,500 4,404 258.065 1,000 T/J 125,700 995 B 4,482,500 399 LTLS Lautan Luas Tbk. 434 436 432 434 0 41,000 17,747,200 26 153.417 436 J 156,000 434 T/B 1,100 400 LUCK Sentral Mitra Informatika Tbk. 328 334 308 316 -12 2,052,300 648,351,600 1,338 110.490 316 T/J 121,700 314 B 20,100 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 50,874,900 0 B 0 403 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 7,292,000 4,520,452,500 894 349.432 620 J 659,500 615 T/B 848,500 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 8,300 415,000 6 6.835 50 T/J 378,873,400 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 406 MAPA Map Aktif Adiperkasa Tbk. 2,310 2,320 2,260 2,280 -30 929,900 2,118,817,000 264 108.571 2,290 J 27,800 2,280 T/B 1,600 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,400 1,400 0 700 980,000 3 83.333 1,485 J 1,500 1,400 T/B 7,000 408 MAPI Mitra Adiperkasa Tbk. 685 710 685 700 15 50,744,000 35,637,748,000 2,773 1,123.325 700 T/J 677,800 695 B 1,746,200 409 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 15,529,800 776,490,200 107 66.667 50 T/J 6,866,400 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 790 790 775 775 -15 3,429,300 2,685,366,500 431 1,550.000 780 J 1,000 775 T/B 176,300 411 MASA Multistrada Arah Sarana Tbk. 560 600 540 540 -20 52,100 28,149,500 5 383.959 570 J 5,600 540 T/B 1,900 412 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. 1,760 1,800 1,700 1,750 -10 90,400 156,233,500 113 134.615 1,750 T/J 4,500 1,710 B 100 414 MBSS Mitrabahtera Segara Sejati Tbk. 380 396 380 382 2 1,445,200 556,102,000 326 23.875 384 J 108,400 382 T/B 92,700 415 MBTO Martina Berto Tbk. 67 73 66 69 2 26,600 1,863,100 23 9.324 73 J 200 69 T/B 20,100 416 MCAS M Cash Integrasi Tbk. 1,995 2,030 1,985 2,000 5 2,069,400 4,152,730,000 369 144.404 2,000 T/J 346,700 1,995 B 11,400 417 MCOR Bank China Construction Bank Indonesia Tbk. 143 150 138 138 -5 7,478,000 1,048,121,700 340 123.776 138 T/J 42,000 137 B 450,700 418 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,922,100 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,610 1,700 1,595 1,630 20 107,400,400 177,997,512,500 11,600 425.041 1,635 J 129,700 1,630 T/B 223,600 420 MDKI Emdeki Utama Tbk. 155 165 155 157 2 128,200 19,950,700 25 36.741 155 J 24,800 152 B 2,200 421 MDLN Modernland Realty Tbk. 62 65 58 58 -4 123,967,000 7,511,222,700 1,998 17.213 58 T/J 10,087,800 0 B 0 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 300 15,000 2 8.039 50 T/J 64,069,600 0 B 0 423 MEDC Medco Energi Internasional Tbk. 472 490 468 472 0 91,692,600 43,709,772,200 5,676 831.323 474 J 1,900,100 472 T/B 1,551,300 424 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 1,900 6,275 B 100 425 MERK Merck Tbk. 3,850 4,040 3,850 3,940 90 698,400 2,749,365,000 718 10,388.378 3,950 J 2,000 3,920 B 500 426 META Nusantara Infrastructure Tbk. 112 114 111 112 0 882,200 99,637,000 35 33.931 112 T/J 99,900 111 B 2,200 427 MFIN Mandala Multifinance Tbk. 925 975 900 925 0 17,100 15,799,500 27 948.718 925 T/J 3,200 905 B 500 428 MFMI Multifiling Mitra Indonesia Tbk. 510 520 500 520 10 8,500 4,281,000 18 260.000 520 T/J 1,100 510 B 1,000 429 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. 710 710 685 685 -25 2,709,700 1,880,807,000 272 304.444 685 T/J 12,000 680 B 167,300 431 MICE Multi Indocitra Tbk. 302 300 298 300 -2 5,600 1,669,000 3 61.224 306 J 2,100 300 T/B 3,200 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 100 145,000 1 527.273 1,450 T/J 299,500 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,270 2,280 -50 17,047,000 39,232,039,000 1,560 134.237 2,290 J 139,200 2,280 T/B 149,100 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 415,500 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,345,000 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 65,700 3,285,000 5 125.000 50 T/J 10,376,600 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 1,000 14,700,000 3 700.000 14,700 T/J 5,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,900 9,850 9,875 0 28,500 281,335,000 44 62,898.089 9,875 T/J 40,000 9,850 B 5,500 440 MLIA Mulia Industrindo Tbk 575 580 555 555 -20 10,028,500 5,591,159,500 297 92.693 560 J 2,000 555 T/B 121,000 441 MLPL Multipolar Tbk. 54 55 52 52 -2 2,792,500 146,106,800 121 5.964 53 J 1,567,100 52 T/B 865,000 442 MLPT Multipolar Technology Tbk. 590 635 580 610 20 676,600 411,570,500 325 127.083 615 J 300 610 T/B 4,200 443 MMLP Mega Manunggal Property Tbk. 190 190 186 190 0 3,028,600 565,565,200 127 32.479 190 T/J 1,148,300 188 B 159,500 444 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 445 MOLI Madusari Murni Indah Tbk. 935 920 900 900 -35 12,300 11,074,000 6 155.172 900 T/J 1,900 895 B 200 446 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 981,900 483,329,800 241 32.800 492 T/J 3,400 490 B 193,800 447 MPOW Megapower Makmur Tbk. 52 53 51 52 0 11,400 584,400 17 26.000 53 J 4,000 52 T/B 9,800 448 MPPA Matahari Putra Prima Tbk. 116 119 113 114 -2 1,945,200 225,145,700 268 47.929 114 T/J 233,900 113 B 339,200 449 MPRO Maha Properti Indonesia Tbk. 755 745 745 745 -10 200 149,000 2 677.273 745 T/J 100 710 B 200 450 MRAT Mustika Ratu Tbk. 147 178 145 167 20 3,500,200 580,363,900 488 25.692 168 J 50,000 167 T/B 5,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 500 2,350,000 2 426.310 4,700 T/J 3,000 4,400 B 1,000 452 MSIN MNC Studios International Tbk. 260 274 260 272 12 5,745,300 1,537,647,000 1,023 54.400 274 J 225,400 272 T/B 167,400 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,000 995 B 500 454 MTDL Metrodata Electronics Tbk. 1,435 1,445 1,410 1,430 -5 601,200 864,038,000 167 2,574.350 1,435 J 33,300 1,430 T/B 122,400 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 90,915,700 0 B 0 456 MTLA Metropolitan Land Tbk. 386 390 386 390 4 700 272,200 2 163.968 390 T/J 40,600 386 B 28,800 457 MTPS Meta Epsi Tbk. 135 135 135 135 0 700 94,500 2 42.188 138 J 1,000 132 B 10,800 458 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. 212 228 220 220 8 400 89,600 4 56.374 218 J 4,300 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 51 0 79,400 3,975,000 32 51.000 51 T/J 6,800 50 B 3,200 461 MYOH Samindo Resources Tbk. 1,080 1,090 1,055 1,085 5 60,000 64,885,500 23 129.232 1,085 T/J 50,200 1,070 B 200 462 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,443,600 3,190,885,000 820 11,105.553 2,220 T/J 5,200 2,210 B 5,100 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 54 54 54 54 0 100 5,400 1 8.117 54 T/J 81,100 0 B 0 466 NASA Ayana Land International Tbk. 111 117 106 113 2 15,600 1,704,000 42 109.709 115 J 1,500 106 B 1,900 467 NATO Nusantara Properti Internasional Tbk. 286 288 276 286 0 481,400 136,806,400 151 277.670 286 T/J 24,100 284 B 150,200 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 125 123 123 0 800 99,000 6 73.214 129 J 100 120 B 4,100 469 NFCX NFC Indonesia Tbk. 1,835 1,875 1,825 1,850 15 1,133,400 2,095,792,500 36 100.000 1,855 J 100 1,850 T/B 1,200 470 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. 625 780 625 780 155 117,826,200 85,800,008,000 15,809 240.000 0 J 0 780 T/B 34,143,300 472 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. 144 140 134 140 -4 20,100 2,694,000 2 133.333 140 T/J 6,900 135 B 200 474 NISP Bank OCBC NISP Tbk. 730 730 710 715 -15 380,400 271,631,000 81 866.415 715 T/J 52,000 710 B 88,300 475 NOBU Bank Nationalnobu Tbk. 800 780 745 750 -50 3,600 2,699,500 11 200.000 780 J 100 750 T/B 3,100 476 NRCA Nusa Raya Cipta Tbk. 334 348 324 330 -4 163,100 53,801,000 88 38.824 328 J 20,000 326 B 6,800 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,200 60,000 2 33.333 50 T/J 63,789,200 0 B 0 478 NZIA Nusantara Almazia Tbk. 182 181 176 176 -6 2,700 477,200 8 80.000 181 J 12,300 174 B 1,000 479 OASA Protech Mitra Perkasa Tbk. 350 390 350 350 0 2,003,100 701,089,000 5 184.211 350 T/J 1,000 326 B 100 480 OCAP Onix Capital Tbk. 186 174 174 174 -12 1,000 174,000 1 87.000 174 T/J 47,000 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 85 75 81 1 7,054,400 577,885,100 444 202.657 81 T/J 82,300 80 B 226,300 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 318 B 11,200 483 OPMS Optima Prima Metal Sinergi Tbk. 127 128 126 126 -1 645,800 82,068,300 66 93.333 127 J 235,600 126 T/B 115,100 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,943,300 0 B 0 485 PALM Provident Agro Tbk. 196 200 183 187 -9 838,500 158,113,600 170 51.111 187 T/J 5,600 186 B 76,200 486 PAMG Bima Sakti Pertiwi Tbk. 81 89 81 82 1 4,067,800 339,024,900 881 82.000 82 T/J 360,000 81 B 397,300 487 PANI Pratama Abadi Nusa Industri Tbk. 62 62 59 60 -2 46,900 2,821,900 18 55.556 60 T/J 4,400 59 B 17,800 488 PANR Panorama Sentrawisata Tbk. 88 90 86 88 0 2,139,700 186,325,600 135 52.799 88 T/J 385,100 87 B 19,000 489 PANS Panin Sekuritas Tbk. 855 865 850 855 0 354,100 302,932,500 124 621.818 855 T/J 34,600 850 B 153,600 490 PBID Panca Budi Idaman Tbk. 875 890 860 880 5 280,100 242,029,500 160 103.529 880 T/J 50,200 875 B 5,100 491 PBRX Pan Brothers Tbk. 252 260 246 246 -6 39,800 9,825,400 13 435.398 254 J 20,600 248 B 400 492 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 100 69,000 1 57.500 695 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 210 218 210 218 8 8,000 1,709,600 15 145.333 216 J 28,300 196 B 2,300 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,100 0 B 0 495 PEGE Panca Global Kapital Tbk. 127 136 119 122 -5 21,500 2,562,800 14 263.579 120 J 18,100 119 B 100 496 PEHA Phapros Tbk. 1,220 1,525 1,235 1,525 305 5,795,100 8,515,990,000 1,813 127.295 0 J 0 1,525 T/B 1,568,200 497 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 498 PGJO Tourindo Guide Indonesia Tbk. 78 84 72 75 -3 561,900 41,589,500 19 93.750 75 T/J 14,600 72 B 34,800 499 PGLI Pembangunan Graha Lestari Indah Tbk. 224 238 212 212 -12 25,500 5,414,400 8 282.667 222 J 52,000 212 T/B 6,500 500 PGUN Pradiksi Gunatama Tbk. 322 392 322 366 44 2,777,400 993,101,200 648 318.261 366 T/J 44,100 352 B 1,500 501 PICO Pelangi Indah Canindo Tbk 196 204 195 197 1 441,000 87,087,300 120 30.308 197 T/J 8,200 196 B 55,000 502 PJAA Pembangunan Jaya Ancol Tbk. 540 555 545 550 10 49,900 27,468,000 41 107.317 550 T/J 18,800 545 B 800 503 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 1,605,400 80,498,500 85 12.500 51 J 35,200 50 T/B 274,100 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 3 991.742 2,420 J 1,000 2,390 T/B 800 506 PMJS Putra Mandiri Jembar Tbk. 125 130 126 126 1 3,100 391,600 5 100.800 126 T/J 2,000 125 B 400,100 507 PNBN Bank Pan Indonesia Tbk 820 850 820 830 10 18,211,300 15,276,149,500 1,973 1,381.951 835 J 474,400 830 T/B 159,900 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 155,000 7,750,000 19 50.000 50 T/J 5,173,000 0 B 0 509 PNIN Paninvest Tbk. 725 730 720 725 0 58,200 42,138,000 33 770.949 730 J 95,500 725 T/B 15,100 510 PNLF Panin Financial Tbk. 182 185 181 181 -1 11,532,200 2,109,900,900 442 195.633 182 J 866,500 181 T/B 2,156,400 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 600 0 B 0 512 POLA Pool Advista Finance Tbk. 53 54 50 52 -1 34,900 1,780,900 19 38.519 52 T/J 23,800 51 B 500 513 POLI Pollux Investasi Internasional Tbk. 1,165 1,180 1,165 1,170 5 3,000 3,500,000 5 71.560 1,175 J 1,000 1,150 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,500 4,300 4,400 0 45,500 199,602,000 82 715.447 4,400 T/J 800 4,320 B 200 515 POLU Golden Flower Tbk. 825 780 780 780 -45 100 78,000 1 270.833 850 J 100 800 B 1,000 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 22,300 1,115,000 9 0.429 50 T/J 214,200 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. 525 494 492 492 -33 200 98,600 2 91.963 520 J 100 492 T/B 600 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,400 70,000 2 33.333 50 T/J 23,914,700 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 17,398,200 10,404,496,000 1,130 40.000 600 T/J 12,038,000 595 B 4,032,900 521 PPGL Prima Globalindo Logistik Tbk. 133 146 146 146 13 96,300 14,059,800 15 132.727 0 J 0 146 T/B 40,701,700 522 PPRE PP Presisi Tbk. 195 196 192 195 0 13,659,100 2,656,783,500 2,443 45.349 195 T/J 192,800 194 B 35,900 523 PPRO PP Properti Tbk. 50 50 50 50 0 4,259,300 212,965,000 684 108.108 50 T/J 86,750,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 137 147 128 128 -9 14,300 1,832,300 10 72.060 128 T/J 128,300 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,040 3,080 3,060 3,060 20 17,000 52,118,000 21 47.077 3,060 T/J 1,300 3,050 B 6,100 526 PRIM Royal Prima Tbk. 308 310 292 294 -14 30,800 9,070,000 22 58.800 294 T/J 67,800 292 B 4,300 527 PSAB J Resources Asia Pasifik Tbk. 183 246 183 228 45 603,317,000 139,124,644,600 26,749 739.707 230 J 1,233,400 228 T/B 10,750,800 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 115 J 2,200 101 B 1,000 529 PSGO Palma Serasih Tbk. 105 110 105 108 3 174,700 18,872,300 39 102.857 108 T/J 21,300 107 B 500 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 20,100 1,005,000 2 59.494 50 T/J 32,780,000 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 168 166 165 166 -2 261,000 43,141,000 14 122.963 168 J 15,500 166 T/B 25,000 532 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 533 PTIS Indo Straits Tbk. 163 163 163 163 0 100 16,300 1 17.158 185 J 300 163 T/B 6,200 534 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 535 PTPW Pratama Widya Tbk. 1,550 1,570 1,475 1,530 -20 2,401,300 3,670,931,000 565 235.385 1,535 J 5,100 1,530 T/B 106,700 536 PTRO Petrosea Tbk. 1,790 1,810 1,765 1,800 10 1,259,500 2,262,148,500 528 1,440.000 1,805 J 65,200 1,800 T/B 15,000 537 PTSN Sat Nusapersada Tbk 204 212 198 204 0 6,545,400 1,343,347,600 871 105.517 206 J 35,800 204 T/B 100 538 PTSP Pioneerindo Gourmet International Tbk. 4,000 4,100 4,000 4,100 100 2,800 11,400,000 3 321.569 4,100 T/J 1,000 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 228 230 226 226 -2 3,700 836,800 4 28.188 226 T/J 75,500 222 B 100 540 PURA Putra Rajawali Kencana Tbk. 123 129 122 126 3 94,909,400 11,938,776,000 45,047 120.000 127 J 329,500 126 T/B 11,235,400 541 PURE Trinitan Metals and Minerals Tbk. 114 119 112 119 5 7,200,100 841,137,600 522 39.667 119 T/J 454,500 115 B 294,100 542 PWON Pakuwon Jati Tbk. 428 430 420 420 -8 87,189,300 36,915,624,600 3,878 1,619.183 420 T/J 679,100 418 B 3,700,400 543 PYFA Pyridam Farma Tbk 825 1,030 830 1,015 190 25,374,700 25,000,142,500 5,027 994.708 1,020 J 186,900 1,015 T/B 1,299,400 544 PZZA Sarimelati Kencana Tbk. 655 670 650 655 0 842,700 553,205,500 280 59.545 655 T/J 5,200 650 B 329,600 545 RAJA Rukun Raharja Tbk. 113 123 113 121 8 60,503,600 7,204,541,200 4,059 415.636 122 J 593,500 121 T/B 2,119,100 546 RALS Ramayana Lestari Sentosa Tbk. 575 605 575 575 0 47,603,300 28,003,364,500 3,847 359.375 580 J 1,298,100 575 T/B 1,970,400 547 RANC Supra Boga Lestari Tbk. 410 414 402 408 -2 6,400 2,617,000 12 81.600 408 T/J 496,800 402 B 100 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,718,300 0 B 0 549 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,050 B 10,000 550 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 33,005,000 1,659,830,700 1,169 50.000 50 T/J 687,300 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 292 290 290 290 -2 100 29,000 1 133.846 290 T/J 6,800 0 B 0 552 RICY Ricky Putra Globalindo Tbk 93 94 92 94 1 44,500 4,109,000 16 14.929 95 J 7,600 94 T/B 100 553 RIGS Rig Tenders Indonesia Tbk. 214 222 214 222 8 3,300 707,800 6 90.965 222 T/J 2,300 214 B 27,900 554 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. 424 430 424 426 2 398,000 169,935,800 174 261.350 426 T/J 1,100 424 B 200 556 RMBA Bentoel Internasional Investama Tbk. 238 238 230 230 -8 5,800 1,334,800 4 1,799.687 238 J 24,800 230 T/B 500 557 RODA Pikko Land Development Tbk. 50 51 50 50 0 100,500 5,040,400 6 79.834 51 J 35,700 50 T/B 676,600 558 RONY Aesler Grup Internasional Tbk. 157 160 147 158 1 53,200 7,988,400 28 158.000 158 T/J 400 151 B 400 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,225 0 209,100 256,136,000 78 480.392 1,230 J 32,100 1,225 T/B 100,100 560 RUIS Radiant Utama Interinsco Tbk. 168 0 0 168 0 0 0 0 67.200 168 J 3,900 163 B 100 561 SAFE Steady Safe Tbk 187 187 180 180 -7 276,100 50,254,500 37 18.122 180 T/J 92,400 0 B 0 562 SAME Sarana Meditama Metropolitan Tbk. 65 68 64 64 -1 24,793,200 1,624,840,400 911 80.000 65 J 600 64 T/B 8,504,500 563 SAMF Saraswanti Anugerah Makmur Tbk. 366 386 360 360 -6 53,400 19,246,600 15 300.000 382 J 1,400 360 T/B 400 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 17,300 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,444,700 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 131 134 127 129 -2 4,316,000 560,411,900 1,898 122.857 130 J 236,000 129 T/B 664,400 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,750 9,750 -50 3,600 35,255,000 7 6,290.323 9,800 J 10,100 9,750 T/B 2,800 568 SCMA Surya Citra Media Tbk. 1,225 1,245 1,210 1,225 0 19,801,300 24,269,414,500 1,651 554.166 1,225 T/J 476,200 1,220 B 690,300 569 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 0 500 25,000 2 27.536 50 T/J 5,450,100 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 149 168 145 157 8 5,068,100 812,164,700 695 104.800 157 T/J 41,700 156 B 2,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 735 770 -5 16,100 12,451,000 9 861.249 775 J 2,700 770 T/B 1,500 573 SFAN Surya Fajar Capital Tbk. 930 985 905 985 55 2,107,000 1,939,068,000 7 523.936 980 J 7,000 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,895 1,900 0 202,000 383,785,500 50 81.197 1,900 T/J 902,900 1,895 B 21,000 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 595 605 595 600 5 722,200 432,514,000 143 428.571 600 T/J 2,000 595 B 32,100 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,240 1,270 1,240 1,245 5 8,680,900 10,885,378,000 2,406 214.655 1,250 J 267,400 1,245 T/B 155,100 578 SILO Siloam International Hospitals Tbk. 4,950 5,050 4,950 5,025 75 55,400 278,556,000 196 57.071 5,050 J 1,200 5,000 B 1,800 579 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. 318 326 314 316 -2 20,425,700 6,538,106,200 1,158 28.727 318 J 124,100 316 T/B 739,200 581 SINI Singaraja Putra Tbk. 640 690 640 645 5 14,900 9,541,500 10 597.222 645 T/J 3,400 0 B 0 582 SIPD Sierad Produce Tbk. 970 980 970 980 10 11,900 11,557,000 7 1.089 980 T/J 2,000 975 B 9,900 583 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 250 B 3,300 584 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,500 B 300 585 SKRN Superkrane Mitra Utama Tbk. 635 650 630 630 -5 158,200 101,356,000 55 90.000 640 J 58,700 630 T/B 2,600 586 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. 5,050 5,225 5,050 5,050 0 298,400 1,524,585,000 59 4,391.304 5,100 J 2,300 5,050 T/B 1,000 588 SMAR Smart Tbk. 3,230 3,240 3,200 3,200 -30 4,000 12,875,000 11 1,057.292 3,230 J 200 3,190 B 2,000 589 SMBR Semen Baturaja (Persero) Tbk. 406 426 392 410 4 87,739,000 35,921,144,200 7,368 73.214 412 J 396,600 410 T/B 2,098,500 590 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,055 1,040 1,040 5 75,800 79,184,500 39 1,256.039 1,045 J 3,500 1,040 T/B 4,600 591 SMDM Suryamas Dutamakmur Tbk. 99 100 93 100 1 1,400 135,800 8 12.670 100 T/J 333,100 95 B 10,000 592 SMDR Samudera Indonesia Tbk. 234 236 230 234 0 1,450,400 338,587,000 94 939.080 236 J 130,900 234 T/B 7,800 593 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,675 9,475 9,600 125 3,583,200 34,300,422,500 1,927 3,340.525 9,600 T/J 205,300 9,550 B 400 594 SMKL Satyamitra Kemas Lestari Tbk. 178 184 177 177 -1 50,200 8,979,200 14 91.710 182 J 100 177 T/B 23,000 595 SMMA Sinarmas Multiartha Tbk. 16,250 0 0 16,250 0 0 0 0 1,211.358 16,225 J 200 15,500 B 200 596 SMMT Golden Eagle Energy Tbk. 85 89 80 85 0 769,800 65,096,800 95 198.858 85 T/J 12,400 83 B 135,900 597 SMRA Summarecon Agung Tbk. 600 610 585 590 -10 37,891,700 22,567,378,000 2,313 969.438 595 J 6,212,500 590 T/B 1,237,300 598 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. 1,180 1,220 1,160 1,165 -15 6,113,400 7,291,876,500 2,721 3,111.728 1,165 T/J 300 1,160 B 77,400 600 SOCI Soechi Lines Tbk. 126 132 126 129 3 19,748,800 2,553,031,000 893 23.455 130 J 856,500 129 T/B 397,700 601 SOFA Boston Furniture Industries Tbk. 85 86 83 84 -1 1,036,000 86,796,700 347 84.000 84 T/J 95,700 83 B 461,200 602 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. 412 432 384 384 -28 17,400 6,871,000 23 139.130 396 J 200 0 B 0 604 SOTS Satria Mega Kencana Tbk. 202 222 202 202 0 2,000 406,000 5 122.424 200 J 10,600 0 B 0 605 SPMA Suparma Tbk. 258 258 246 254 -4 243,100 60,554,800 55 113.860 254 T/J 33,500 250 B 88,000 606 SPTO Surya Pertiwi Tbk. 490 494 486 490 0 437,000 213,780,000 89 42.241 490 T/J 7,400 488 B 217,000 607 SQMI Wilton Makmur Indonesia Tbk. 183 238 181 200 17 298,100,800 62,524,056,300 15,420 113.651 202 J 217,200 200 T/B 49,116,100 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 131 127 129 0 2,800 359,300 10 137.672 129 T/J 3,300 127 B 5,200 609 SRIL Sri Rejeki Isman Tbk. 200 204 199 199 -1 16,019,600 3,215,780,300 1,118 82.917 200 J 924,300 199 T/B 5,368,300 610 SRSN Indo Acidatama Tbk 60 60 58 59 -1 2,880,000 171,220,800 230 10.746 60 J 126,900 59 T/B 46,700 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,770 2,730 2,730 10 32,000 87,687,000 50 49.636 2,740 J 6,800 2,730 T/B 1,000 612 SSIA Surya Semesta Internusa Tbk. 374 386 370 376 2 26,433,700 10,029,538,800 1,686 154.256 376 T/J 2,383,700 374 B 8,000 613 SSMS Sawit Sumbermas Sarana Tbk. 850 850 830 850 0 252,200 211,758,000 140 126.866 850 T/J 346,400 840 B 84,400 614 SSTM Sunson Textile Manufacture Tbk 700 655 655 655 -45 100 65,500 1 154.118 655 T/J 1,400 0 B 0 615 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 400 53,000 4 127.451 130 T/J 14,500 126 B 3,600 616 STTP Siantar Top Tbk. 8,175 8,500 8,500 8,500 325 100 850,000 1 5,022.750 8,375 J 300 7,850 B 2,500 617 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 0 100 5,000 1 0.714 50 T/J 9,510,400 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 J 100 0 B 0 620 SURE Super Energy Tbk. 2,950 0 0 2,950 0 0 0 0 1,903.226 2,950 J 400 2,940 B 200 621 SWAT Sriwahana Adityakarta Tbk. 95 98 94 96 1 1,427,200 137,827,400 359 60.000 96 T/J 35,400 95 B 34,300 622 TALF Tunas Alfin Tbk. 258 278 240 240 -18 17,000 4,085,400 15 60.759 244 J 2,600 0 B 0 623 TAMA Lancartama Sejati Tbk. 159 200 150 162 3 134,400 21,463,300 224 92.571 162 T/J 5,600 160 B 100 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 54 0 2,771,800 147,298,600 202 493.376 54 T/J 52,200 53 B 1,613,100 625 TARA Sitara Propertindo Tbk. 122 114 114 114 -8 9,600 1,094,400 11 107.547 114 T/J 29,805,600 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,100 105,000 2 8.929 50 T/J 117,831,300 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,195 1,245 1,185 1,225 30 65,340,900 80,082,968,500 3,958 302.469 1,230 J 38,900 1,225 T/B 146,400 628 TBLA Tunas Baru Lampung Tbk. 720 725 705 705 -15 7,589,900 5,432,520,500 1,061 160.537 710 J 40,000 705 T/B 34,200 629 TBMS Tembaga Mulia Semanan Tbk. 640 645 600 600 -40 107,500 64,806,500 22 85.106 660 J 41,100 600 T/B 3,100 630 TCID Mandom Indonesia Tbk. 7,125 7,125 6,925 6,975 -150 3,200 22,592,500 14 684.145 7,000 J 4,900 6,975 T/B 200 631 TCPI Transcoal Pacific Tbk. 4,060 4,090 3,900 3,990 -70 12,944,900 51,818,150,000 7,269 2,891.304 3,990 T/J 176,000 3,980 B 111,800 632 TDPM Tridomain Performance Materials Tbk. 91 94 91 92 1 4,372,200 404,017,000 241 40.351 92 T/J 126,000 91 B 867,700 633 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,405 1,405 5 888,300 1,248,061,500 2 128.311 1,405 T/J 70,000 1,400 B 1,000 634 TECH Indosterling Technomedia Tbk. 133 136 124 132 -1 1,193,100 158,214,200 259 82.500 133 J 69,700 132 T/B 215,200 635 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. 167 167 160 161 -6 2,600 419,700 6 89.444 166 J 200 161 T/B 1,500 637 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 302 B 6,600 638 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 69 67 69 1 1,167,000 80,135,100 109 34.500 69 T/J 14,000 68 B 574,800 640 TIFA Tifa Finance Tbk. 350 416 354 416 66 1,106,200 438,517,400 177 208.000 418 J 142,500 416 T/B 42,800 641 TINS Timah Tbk. 655 710 660 695 40 132,086,700 91,287,137,000 9,329 355.141 695 T/J 1,648,300 690 B 732,200 642 TIRA Tira Austenite Tbk 278 276 260 276 -2 500 131,800 3 123.871 276 T/J 14,500 262 B 200 643 TIRT Tirta Mahakam Resources Tbk 52 51 50 51 -1 85,800 4,325,600 12 23.314 51 T/J 3,300 50 B 22,500 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,250 7,025 7,050 -150 11,321,000 80,297,282,500 4,569 435.889 7,050 T/J 68,300 7,025 B 1,986,800 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,090 3,060 3,070 10 69,462,100 213,537,350,000 10,683 1,613.369 3,080 J 1,719,600 3,070 T/B 1,489,300 646 TMAS Temas Tbk. 104 106 102 105 1 451,900 47,049,300 55 241.501 106 J 157,300 105 T/B 100 647 TMPO Tempo Intimedia Tbk. 147 147 137 145 -2 1,500 209,300 4 50.372 145 T/J 12,700 137 B 102,500 648 TNCA Trimuda Nuansa Citra Tbk. 182 182 182 182 0 100 18,200 1 121.333 198 J 500 182 T/B 24,900 649 TOBA Toba Bara Sejahtra Tbk. 348 348 336 348 0 32,500 11,284,200 9 73.436 348 T/J 54,000 336 B 3,100 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 137,300 6,865,000 9 80.475 50 T/J 14,093,000 0 B 0 651 TOTL Total Bangun Persada Tbk. 320 330 320 324 4 7,689,100 2,481,989,400 1,071 116.452 324 T/J 242,300 322 B 221,000 652 TOTO Surya Toto Indonesia Tbk. 226 224 220 222 -4 171,700 38,196,600 41 720.148 222 T/J 98,600 220 B 35,800 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,085 1,060 1,080 0 127,706,600 137,472,336,000 19,329 5,144.572 1,080 T/J 5,496,900 1,075 B 4,307,900 654 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,250 7,150 7,200 25 2,779,000 20,014,232,500 749 1,665.067 7,200 T/J 23,800 7,175 B 6,200 655 TPMA Trans Power Marine Tbk. 324 324 324 324 0 1,500 486,000 2 140.870 332 J 2,500 324 T/B 25,600 656 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. 117 120 117 117 0 11,200 1,311,000 7 117.902 120 J 7,700 117 T/B 10,000 659 TRIN Perintis Triniti Properti Tbk. 284 286 270 274 -10 22,315,400 6,138,238,000 1,761 137.000 276 J 265,600 274 T/B 330,900 660 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. 208 218 194 218 10 500 104,300 3 72.667 214 J 300 208 B 900 662 TRST Trias Sentosa Tbk. 398 0 0 398 0 0 0 0 237.414 390 J 10,000 380 B 50,000 663 TRUK Guna Timur Raya Tbk. 119 120 118 120 1 95,300 11,301,800 19 52.174 120 T/J 168,000 118 B 91,800 664 TRUS Trust Finance Indonesia Tbk 334 334 334 334 0 100 33,400 1 392.941 334 T/J 21,800 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,395 0 853,800 1,194,869,000 367 248.858 1,400 J 26,100 1,395 T/B 11,100 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,690 2,600 2,690 10 2,700 7,120,000 9 69.870 2,700 J 12,000 2,620 B 200 667 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 261,000 357,570,000 20 3,044.444 1,370 T/J 5,900 1,365 B 15,000 668 UANG Pakuan Tbk. 490 480 456 456 -34 174,700 79,709,600 54 364.800 456 T/J 567,100 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,540 1,500 1,500 0 4,909,000 7,364,312,500 878 100.000 1,515 J 2,500 1,500 T/B 132,500 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,655 1,600 1,615 -5 853,200 1,387,175,000 477 3,131.301 1,615 T/J 46,700 1,610 B 64,400 671 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,750 3,750 0 1,500 5,635,000 3 138.885 3,740 J 1,000 3,570 B 1,000 672 UNIT Nusantara Inti Corpora Tbk 148 150 141 150 2 1,200 178,200 4 3.723 150 T/J 400 145 B 1,000 673 UNSP Bakrie Sumatera Plantations Tbk. 62 65 61 64 2 1,432,600 90,399,500 89 3.039 64 T/J 46,700 63 B 3,200 674 UNTR United Tractors Tbk. 19,325 20,500 19,500 20,000 675 8,892,600 178,909,627,500 6,236 23,809.524 20,000 T/J 8,500 19,975 B 5,600 675 UNVR Unilever Indonesia Tbk. 8,000 8,200 8,000 8,000 0 10,728,700 86,319,457,500 4,280 204,813.108 8,025 J 5,400 8,000 T/B 1,297,800 676 URBN Urban Jakarta Propertindo Tbk. 1,490 1,490 1,480 1,480 -10 158,500 236,117,500 22 123.333 1,480 T/J 2,400 1,475 B 1,400 677 VICO Victoria Investama Tbk. 78 78 74 76 -2 13,700 1,037,900 17 60.800 76 T/J 55,400 75 B 200 678 VINS Victoria Insurance Tbk. 98 102 98 98 0 120,300 11,846,700 35 93.333 100 J 9,600 98 T/B 39,500 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 45,467,800 0 B 0 680 VOKS Voksel Electric Tbk. 202 208 200 200 -2 162,900 33,621,600 24 88.471 206 J 8,500 200 T/B 27,900 681 VRNA Verena Multi Finance Tbk. 101 120 100 120 19 8,300 844,000 14 121.071 119 J 7,900 118 B 200 682 WAPO Wahana Pronatural Tbk. 68 68 68 68 0 300 20,400 3 38.857 68 T/J 5,900 64 B 500 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 11,361,300 2,264,169,100 841 68.276 199 J 766,100 198 T/B 350,200 684 WEHA WEHA Transportasi Indonesia Tbk. 82 83 77 77 -5 734,900 58,503,700 222 33.613 77 T/J 14,100 0 B 0 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 4,100 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 232 234 222 226 -6 11,597,900 2,620,874,800 1,113 34.769 228 J 259,600 226 T/B 601,500 687 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,230 1,210 1,210 -10 14,176,700 17,287,077,500 2,072 311.012 1,215 J 165,600 1,210 T/B 3,293,100 688 WINS Wintermar Offshore Marine Tbk. 93 93 93 93 0 30,100 2,799,300 3 25.150 92 J 832,700 90 B 20,000 689 WOMF Wahana Ottomitra Multiartha Tbk. 202 206 202 204 2 279,400 57,187,200 29 30.927 206 J 207,100 204 T/B 2,700 690 WOOD Integra Indocabinet Tbk. 424 426 400 410 -14 46,271,100 19,013,991,600 3,380 157.692 410 T/J 786,400 408 B 7,600 691 WOWS Ginting Jaya Energi Tbk. 106 109 101 103 -3 21,523,900 2,255,367,700 3,134 22.889 104 J 215,600 103 T/B 1,101,500 692 WSBP Waskita Beton Precast Tbk. 202 206 200 202 0 26,345,800 5,316,375,400 1,146 41.224 202 T/J 6,433,200 200 B 12,991,400 693 WSKT Waskita Karya (Persero) Tbk. 720 730 710 710 -10 27,711,400 19,909,176,000 2,043 191.633 715 J 524,400 710 T/B 4,429,000 694 WTON Wijaya Karya Beton Tbk. 292 296 290 290 -2 8,259,200 2,405,057,000 664 49.153 292 J 4,874,600 290 T/B 2,257,700 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 20,100 1,005,000 8 13.298 50 T/J 1,371,000 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 478 0 0 478 0 0 0 0 87.706 476 J 7,900 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 190 194 194 194 4 1,200 232,800 2 92.037 184 J 100 177 B 2,300 698 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 56,800 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 138 142 136 138 0 129,093,400 17,922,461,900 1,661 491.961 138 T/J 1,552,700 137 B 666,700 700 ZONE Mega Perintis Tbk. 416 416 412 416 0 78,500 32,553,800 29 139.597 416 T/J 9,100 412 B 200 Total 7,945,406,800 7,185,204,410,800 706,104 6,179,078,800 460,445,500 Jakarta, 22 July 2020 Trading Division