List of Securities Quotation: Date: Thursday, 23 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. 9,475 9,550 9,400 9,425 -50 2,523,000 23,802,690,000 1,500 765.663 9,450 J 800 9,425 T/B 131,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 132,100 6,605,000 18 87.719 50 T/J 4,104,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,900 J 873,300 0 B 0 4 ABMM ABM Investama Tbk. 1,100 1,095 1,070 1,095 -5 2,000 2,145,000 5 29.200 1,070 J 2,300 1,055 B 600 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,660 1,625 1,655 30 7,500,900 12,400,918,000 1,983 2,018.293 1,660 J 291,400 1,655 T/B 600 6 ACST Acset Indonusa Tbk. 290 294 280 280 -10 4,137,800 1,178,966,600 626 11.758 282 J 10,000 280 T/B 121,500 7 ADES Akasha Wira International Tbk. 870 930 875 910 40 571,300 518,402,000 299 47.273 915 J 4,000 910 T/B 2,000 8 ADHI Adhi Karya (Persero) Tbk. 630 655 600 645 15 44,004,700 28,314,382,500 3,872 506.546 650 J 2,755,000 645 T/B 515,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 172,000 1,341,010,000 225 335.484 7,800 T/J 2,700 7,775 B 26,000 10 ADMG Polychem Indonesia Tbk 104 105 101 102 -2 839,100 85,542,300 84 9.104 103 J 91,000 102 T/B 48,700 11 ADRO Adaro Energy Tbk. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 12 AGAR Asia Sejahtera Mina Tbk. 486 505 484 484 -2 900 438,700 5 440.000 484 T/J 4,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 560 570 560 560 0 207,400 116,572,500 69 50.909 570 J 85,200 560 T/B 61,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 244 222 230 10 132,622,100 31,141,037,400 5,936 375.768 232 J 733,200 230 T/B 1,386,900 15 AGRS Bank IBK Indonesia Tbk. 101 103 101 101 0 13,700 1,388,800 8 91.818 102 J 12,100 101 T/B 1,060,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 22,800 1,140,100 6 192.286 51 T/J 310,900 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,180,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 382 382 356 356 -26 7,700 2,818,800 14 46.960 356 T/J 14,300 0 B 0 21 AKRA AKR Corporindo Tbk. 2,700 2,740 2,650 2,720 20 27,719,700 74,904,854,000 4,892 2,167.832 2,720 T/J 818,800 2,710 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. 214 212 200 200 -14 57,700 11,543,800 31 100.000 200 T/J 736,800 0 B 0 23 ALDO Alkindo Naratama Tbk. 364 368 366 368 4 1,100 402,800 3 269.710 426 J 1,000 368 T/B 900 24 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 392 J 1,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 212 240 208 210 -2 8,800 1,897,600 14 32.308 230 J 1,000 214 B 200 26 ALTO Tri Banyan Tirta Tbk. 346 350 324 350 4 21,400 7,002,000 12 174.864 344 J 6,400 326 B 1,800 27 AMAG Asuransi Multi Artha Guna Tbk. 308 350 296 298 -10 3,112,300 973,640,400 794 283.810 302 J 20,200 298 T/B 307,500 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 215,500 42,022,500 1 177.273 196 J 214,000 195 T/B 113,100 29 AMAR Bank Amar Indonesia Tbk. 376 376 350 360 -16 110,000 39,603,800 46 206.897 364 J 9,400 360 T/B 19,500 30 AMFG Asahimas Flat Glass Tbk. 2,850 2,900 2,840 2,860 10 81,700 233,254,000 11 116.735 2,860 T/J 299,900 2,680 B 12,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 272 254 256 -16 23,300 5,956,400 6 200.000 270 J 5,000 256 T/B 1,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,110 2,050 2,100 -50 38,100 78,655,000 24 110.526 2,100 T/J 12,500 2,030 B 10,000 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 745 750 0 346,900 259,266,500 142 1,913.802 750 T/J 242,500 745 B 95,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 153,200 7,660,000 23 125.000 50 T/J 19,386,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 580 630 600 620 40 3,900 2,429,000 9 51.667 615 J 500 600 B 100 36 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 37 APEX Apexindo Pratama Duta Tbk. 172 179 160 160 -12 140,200 22,869,000 84 10.243 160 T/J 2,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. 845 865 840 855 10 22,935,300 19,493,740,000 2,557 909.420 865 J 137,300 855 T/B 76,900 39 APII Arita Prima Indonesia Tbk. 242 256 226 236 -6 54,200 12,349,800 21 107.273 226 J 5,400 0 B 0 40 APLI Asiaplast Industries Tbk. 114 128 116 119 5 17,800 2,114,000 34 99.167 120 J 9,700 119 T/B 400 41 APLN Agung Podomoro Land Tbk. 114 118 113 115 1 19,445,200 2,247,200,100 827 31.507 116 J 1,345,300 115 T/B 1,345,200 42 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,205 J 1,300 0 B 0 43 ARII Atlas Resources Tbk. 490 510 500 500 10 10,100 5,051,000 6 33.333 500 T/J 8,200 462 B 700 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. 440 440 436 440 0 202,500 88,892,000 53 2,990.553 440 T/J 1,144,400 438 B 700 47 ARTA Arthavest Tbk 350 0 0 350 0 0 0 0 203.028 348 J 1,100 326 B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,800 2,830 2,700 2,780 -20 129,700 360,722,000 81 14,010.684 2,780 T/J 2,300 2,770 B 26,800 50 ASBI Asuransi Bintang Tbk. 298 306 278 302 4 7,800 2,201,400 9 229.257 302 T/J 4,000 300 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 925 925 910 910 -15 19,300 17,726,500 25 268.793 920 J 500 910 T/B 1,200 52 ASGR Astra Graphia Tbk. 655 665 650 660 5 568,900 374,474,500 211 136.839 660 T/J 348,600 655 B 128,700 53 ASII Astra International Tbk. 5,300 5,325 5,125 5,175 -125 27,787,400 144,828,340,000 8,572 3,700.737 5,200 J 177,200 5,175 T/B 356,500 54 ASJT Asuransi Jasa Tania Tbk. 120 128 118 124 4 18,400 2,217,600 15 82.667 124 T/J 5,000 118 B 5,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,165 5 33,100 38,499,000 37 2,157.407 1,170 J 2,100 1,160 B 2,300 56 ASPI Andalan Sakti Primaindo Tbk. 252 256 240 240 -12 10,328,700 2,555,656,400 810 228.571 244 J 25,200 240 T/B 10,000 57 ASRI Alam Sutera Realty Tbk. 129 131 125 131 2 48,849,000 6,342,494,000 1,393 124.762 132 J 3,785,300 131 T/B 5,894,500 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 1,000 1,990,000 1 776.455 2,000 J 9,800 1,990 T/B 100 59 ASSA Adi Sarana Armada Tbk. 500 570 505 525 25 30,447,300 16,136,518,000 2,092 134.615 525 T/J 1,050,200 520 B 1,659,200 60 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 650 J 10,000 615 B 200 61 AUTO Astra Otoparts Tbk. 935 960 935 955 20 1,595,000 1,514,286,000 481 863.706 960 J 324,300 955 T/B 500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 20,076,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,500 75,000 4 57.388 50 T/J 28,340,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 336 336 316 316 -20 7,000 2,278,000 9 232.978 360 J 37,600 314 B 5,000 65 BAJA Saranacentral Bajatama Tbk. 57 58 56 58 1 54,800 3,156,900 19 23.200 58 T/J 82,700 57 B 258,200 66 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,200 999,000 6 1,062.500 850 T/J 11,100 800 B 4,700 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 620,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,100 155,000 4 33.333 50 T/J 71,722,800 0 B 0 69 BATA Sepatu Bata Tbk. 565 565 545 565 0 3,000 1,682,500 7 7,328.145 570 J 2,400 555 B 600 70 BAYU Bayu Buana Tbk 1,020 1,185 1,145 1,145 125 300 347,500 2 141.234 1,145 T/J 10,700 1,020 B 500 71 BBCA Bank Central Asia Tbk. 30,900 31,075 30,700 31,000 100 16,805,300 520,540,335,000 8,208 17,714.286 31,000 T/J 8,600 30,975 B 2,600 72 BBHI Bank Harda Internasional Tbk. 141 141 132 134 -7 571,400 76,610,800 93 107.200 137 J 1,300 134 T/B 1,500 73 BBKP Bank Bukopin Tbk. 179 181 178 180 1 13,536,100 2,432,237,500 692 53.975 180 T/J 345,400 179 B 2,782,400 74 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 500 378 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,410 1,500 1,450 1,450 40 1,100 1,645,000 2 105.072 1,445 J 100 1,330 B 2,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,790 4,670 4,710 40 76,062,300 359,872,406,000 12,674 22.653 4,720 J 69,500 4,700 B 163,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,160 3,100 3,140 40 147,857,700 463,884,837,000 13,251 3,588.571 3,140 T/J 3,640,000 3,130 B 2,013,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 138 138 135 137 -1 10,101,700 1,381,397,300 629 114.167 137 T/J 409,600 136 B 1,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,325 1,290 1,295 10 66,654,900 87,065,089,000 4,811 168.913 1,300 J 1,356,600 1,295 T/B 1,040,400 81 BBYB Bank Yudha Bhakti Tbk. 290 304 292 302 12 201,500 60,885,400 13 307.473 304 J 100,000 298 B 900 82 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 10,693,300 1,668,623,800 5,662 442.403 156 T/J 601,100 155 B 100,400 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 600 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 135,800 6,790,000 43 45.455 50 T/J 842,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,840 2,880 2,820 2,840 0 1,177,600 3,350,482,000 570 1.604 2,840 T/J 114,000 2,830 B 10,500 86 BEEF Estika Tata Tiara Tbk. 216 220 212 214 -2 6,496,000 1,396,163,400 642 62.941 214 T/J 1,310,500 212 B 450,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 667,800 33,390,000 34 217.306 50 T/J 848,845,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 705 715 700 715 10 1,238,200 877,745,000 226 476.667 715 T/J 12,900 710 B 5,900 89 BESS Batulicin Nusantara Maritim Tbk. 242 242 232 232 -10 200 47,400 2 220.952 242 J 15,000 232 T/B 3,700 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 122 126 3 27,682,300 3,460,968,500 905 74.118 126 T/J 3,638,800 125 B 199,100 91 BFIN BFI Finance Indonesia Tbk. 272 274 266 268 -4 6,932,300 1,868,412,600 559 1,373.373 270 J 90,100 268 T/B 844,500 92 BGTG Bank Ganesha Tbk. 52 52 50 51 -1 1,249,800 63,663,900 95 49.515 52 J 236,100 51 T/B 62,300 93 BHAT Bhakti Multi Artha Tbk. 434 440 434 438 4 129,692,000 56,631,213,600 2,214 425.243 440 J 91,300 438 T/B 193,200 94 BHIT MNC Investama Tbk. 50 50 50 50 0 95,600 4,780,000 9 146.220 50 T/J 30,260,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 185 185 185 185 0 300 55,500 2 18.500 185 T/J 4,300 175 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 633,800 0 B 0 97 BINA Bank Ina Perdana Tbk. 855 860 835 845 -10 1,089,800 918,684,000 116 477.412 845 T/J 51,100 835 B 5,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 58,923,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 65 58 62 3 12,500 754,000 15 25.855 62 T/J 61,600 59 B 25,000 100 BIRD Blue Bird Tbk. 1,075 1,145 1,075 1,135 60 5,608,400 6,247,647,500 1,635 17.462 1,135 T/J 123,000 1,130 B 1,000 101 BISI BISI International Tbk. 830 825 810 825 -5 193,800 158,712,500 81 412.500 825 T/J 400 820 B 2,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 940 920 925 5 9,334,100 8,686,687,000 1,730 154.167 925 T/J 178,100 920 B 1,121,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 530 535 0 23,805,300 12,838,899,500 2,994 124.419 540 J 2,413,300 535 T/B 6,467,800 104 BKDP Bukit Darmo Property Tbk 53 53 50 50 -3 26,200 1,311,400 12 41.667 52 J 6,100 50 T/B 103,900 105 BKSL Sentul City Tbk. 50 50 50 50 0 30,578,200 1,528,910,000 136 3.455 50 T/J 234,759,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 75 81 73 76 1 6,500 499,100 6 174.392 76 T/J 113,900 73 B 6,700 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 174,362,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 510 520 510 515 5 195,500 100,165,500 137 396.154 515 T/J 3,800 510 B 7,400 110 BMAS Bank Maspion Indonesia Tbk. 274 286 274 274 0 9,200 2,619,600 12 85.625 286 J 1,000 274 T/B 5,100 111 BMRI Bank Mandiri (Persero) Tbk. 5,425 5,775 5,425 5,700 275 72,914,800 414,063,692,500 13,664 1,717.556 5,700 T/J 269,100 5,675 B 213,800 112 BMSR Bintang Mitra Semestaraya Tbk 56 55 54 54 -2 8,200 443,200 5 10.800 56 J 12,500 54 T/B 95,700 113 BMTR Global Mediacom Tbk. 202 216 202 210 8 73,753,800 15,534,445,000 2,643 170.926 212 J 1,572,800 210 T/B 1,638,000 114 BNBA Bank Bumi Arta Tbk. 302 302 300 302 0 959,500 288,051,800 30 188.750 302 T/J 227,500 300 B 20,100 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 78,260,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 800 825 800 805 5 10,222,700 8,314,564,000 1,534 5.944 805 T/J 466,900 800 B 1,004,700 117 BNII Bank Maybank Indonesia Tbk. 164 167 163 166 2 1,394,100 229,193,500 137 1.978 167 J 224,000 166 T/B 341,200 118 BNLI Bank Permata Tbk. 1,280 1,280 1,265 1,275 -5 38,319,000 48,744,257,000 417 13.882 1,275 T/J 71,100 1,270 B 173,800 119 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,365 1,370 -25 76,055,200 105,131,688,000 3,052 1,330.097 1,375 J 6,900 1,365 B 43,400 120 BOLA Bali Bintang Sejahtera Tbk. 162 165 159 164 2 14,100 2,268,400 29 93.714 164 T/J 500 161 B 2,300 121 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 200 173,000 2 157.273 865 T/J 6,000 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 85 78 81 2 11,258,200 923,648,300 890 20.250 82 J 165,500 81 T/B 3,100 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 143,200 1,185 B 302,200 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 10,000 10,000 0 1,000 10,000,000 1 2,000.000 0 J 0 10,000 T/B 2,000 125 BPTR Batavia Prosperindo Trans Tbk. 77 82 73 77 0 1,800 135,600 6 77.000 75 J 10,000 73 B 4,500 126 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. 480 510 482 494 14 236,678,500 117,951,927,400 16,524 96.863 496 J 3,015,500 494 T/B 1,070,800 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,554,000 127,700,000 222 7.874 50 T/J 62,416,900 0 B 0 129 BRNA Berlina Tbk. 930 930 930 930 0 11,100 10,323,000 4 697.779 930 T/J 10,400 900 B 5,000 130 BRPT Barito Pacific Tbk. 1,180 1,210 1,160 1,185 5 56,787,400 67,385,351,000 5,346 463.379 1,190 J 347,700 1,185 T/B 58,500 131 BSDE Bumi Serpong Damai Tbk. 720 745 720 735 15 81,847,100 60,006,540,000 2,555 143.975 740 J 1,643,500 735 T/B 2,273,500 132 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 3,800 1,921,000 10 351.251 515 T/J 34,400 505 B 3,700 133 BSSR Baramulti Suksessarana Tbk. 1,265 1,265 1,255 1,265 0 5,900 7,450,000 20 64.872 1,265 T/J 2,300 1,260 B 3,900 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 13,700 685,000 4 383.083 50 T/J 6,005,400 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 190 191 190 190 0 87,500 16,659,600 36 634.539 190 T/J 13,400 188 B 13,000 138 BTPN Bank BTPN Tbk. 2,200 2,270 2,180 2,210 10 56,900 126,048,000 41 427.829 2,210 T/J 12,800 2,200 B 5,900 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,270 3,200 3,250 40 14,830,600 47,936,074,000 3,205 333.333 3,260 J 336,700 3,250 T/B 265,600 140 BUDI Budi Starch & Sweetener Tbk. 91 93 89 90 -1 1,308,200 119,100,100 78 48.778 90 T/J 667,500 89 B 52,700 141 BUKK Bukaka Teknik Utama Tbk. 710 740 690 725 15 39,200 27,574,500 43 122.881 725 T/J 800 700 B 2,100 142 BULL Buana Lintas Lautan Tbk. 308 312 306 308 0 128,090,100 39,520,997,000 3,536 30.119 310 J 1,562,800 308 T/B 168,900 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,037,200 101,860,000 128 2.902 50 T/J 1,770,296,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 52 54 0 202,800 10,666,500 40 41.538 54 T/J 28,100 52 B 597,100 145 BVIC Bank Victoria International Tbk. 59 63 57 62 3 226,700 13,926,700 82 58.627 62 T/J 15,400 61 B 13,400 146 BWPT Eagle High Plantations Tbk. 117 119 113 118 1 154,054,200 17,940,517,600 7,379 25.808 118 T/J 964,300 117 B 2,458,500 147 BYAN Bayan Resources Tbk. 13,500 13,475 12,600 13,475 -25 6,900 90,847,500 29 232.328 13,500 J 500 13,475 T/B 1,900 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 16,100 805,000 6 29.762 50 T/J 523,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 210 204 204 -2 599,000 122,966,600 116 61.818 206 J 4,900 204 T/B 65,900 150 CANI Capitol Nusantara Indonesia Tbk. 130 124 122 123 -7 7,600 936,800 8 61.500 136 J 200 124 B 2,000 151 CARE Metro Healthcare Indonesia Tbk. 340 352 338 342 2 259,966,300 89,715,156,400 4,089 332.039 342 T/J 45,000 340 B 479,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,600 530,000 10 28.571 50 T/J 84,815,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 332 348 310 314 -18 10,000 3,125,800 27 573.652 310 J 4,700 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. 575 580 555 565 -10 4,808,100 2,724,976,500 813 161.429 570 J 82,100 565 T/B 2,000 155 CASS Cardig Aero Services Tbk. 224 230 212 212 -12 14,415,200 3,169,966,000 2,356 53.000 214 J 72,800 212 T/B 408,900 156 CBMF Cahaya Bintang Medan Tbk. 206 224 204 206 0 4,794,900 982,026,600 169 128.750 206 T/J 49,800 194 B 300 157 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 248 -2 216,200 53,606,800 71 99.200 248 T/J 135,900 246 B 270,500 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 2,040 1,995 1,995 -15 245,000 491,845,500 94 412.190 2,030 J 37,300 1,995 T/B 227,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 91 94 0 6,534,300 614,796,100 247 601.600 95 J 35,600 94 T/B 373,700 160 CFIN Clipan Finance Indonesia Tbk. 191 197 191 193 2 79,700 15,455,600 39 15.103 196 J 4,200 193 T/B 4,400 161 CINT Chitose Internasional Tbk. 248 250 248 250 2 3,900 968,000 6 75.758 250 T/J 15,100 246 B 11,000 162 CITA Cita Mineral Investindo Tbk. 1,700 1,800 1,650 1,800 100 46,300 81,660,000 8 6,531.679 1,850 J 1,000 1,700 B 800 163 CITY Natura City Developments Tbk. 53 54 51 54 1 8,700 458,500 9 45.000 54 T/J 88,400 52 B 15,800 164 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 11,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 458 462 458 458 0 6,532,600 3,003,997,000 748 1,991.304 460 J 44,600 458 T/B 381,200 167 CLPI Colorpak Indonesia Tbk. 700 710 700 710 10 104,800 73,905,500 41 355.000 715 J 25,000 705 B 19,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,305 1,300 1,300 0 7,500 9,750,500 6 124.395 1,305 J 500 1,300 T/B 158,700 169 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 78,000 3,900,000 6 3.288 50 T/J 104,213,600 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 240 0 0 240 0 0 0 0 436.364 238 J 300 224 B 2,200 173 COCO Wahana Interfood Nusantara Tbk. 800 840 775 830 30 10,400 8,355,500 30 419.192 835 J 1,000 830 T/B 400 174 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 5,925 6,125 5,925 6,100 175 19,177,000 116,111,700,000 6,992 27,781.573 6,125 J 781,400 6,100 T/B 422,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 500 25,000 1 40.000 50 T/J 12,002,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 157,250,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 324 332 330 332 8 1,100 365,000 5 167.537 332 T/J 1,000 330 B 400 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 54 51 52 0 1,671,800 87,307,800 1,396 17.333 53 J 208,300 52 T/B 200,600 180 CSMI Cipta Selera Murni Tbk. 212 252 202 218 6 21,500 4,690,000 12 111.224 220 J 2,500 206 B 10,000 181 CSRA Cisadane Sawit Raya Tbk. 306 320 298 302 -4 3,732,400 1,148,790,400 574 241.600 302 T/J 55,700 300 B 100,300 182 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. 645 665 635 660 15 62,364,300 40,782,187,500 3,108 147.770 665 J 2,936,700 660 T/B 966,300 184 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 2,200,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 93 97 88 88 -5 120,496,500 11,005,300,600 4,376 86.275 89 J 2,998,100 88 T/B 5,997,700 186 DART Duta Anggada Realty Tbk. 226 226 226 226 0 1,500 339,000 1 41.779 226 T/J 13,500 220 B 2,500 187 DAYA Duta Intidaya Tbk. 655 610 610 610 -45 20,200 12,322,000 3 340.592 610 T/J 171,200 0 B 0 188 DEAL Dewata Freightinternational Tbk. 89 91 88 90 1 2,102,400 188,015,800 265 60.000 90 T/J 129,600 89 B 72,400 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 17,500 31,422,500 20 3,612.862 1,800 T/J 5,100 1,795 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,010,000 50,500,000 4 16.496 50 T/J 243,829,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 23,500 326 B 200 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 19,779,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,700 1,705 1,705 1,705 5 100 170,500 1 852.500 1,785 J 1,100 1,705 T/B 200 194 DILD Intiland Development Tbk. 180 180 177 179 -1 2,933,700 524,394,500 170 31.192 179 T/J 238,000 178 B 37,500 195 DIVA Distribusi Voucher Nusantara Tbk. 1,875 1,930 1,875 1,900 25 96,000 181,743,000 100 64.407 1,900 T/J 100 1,890 B 100 196 DKFT Central Omega Resources Tbk. 118 120 115 119 1 2,861,700 337,431,400 244 305.677 120 J 915,700 119 T/B 63,200 197 DLTA Delta Djakarta Tbk. 4,830 4,860 4,820 4,830 0 2,600 12,591,000 12 28,872.019 4,830 T/J 8,800 4,820 B 700 198 DMAS Puradelta Lestari Tbk. 226 228 218 220 -6 70,764,700 15,671,641,400 2,465 104.762 222 J 1,759,800 220 T/B 715,100 199 DMMX Digital Mediatama Maxima Tbk. 238 244 236 238 0 15,053,300 3,590,125,200 833 103.478 238 T/J 686,000 236 B 685,500 200 DMND Diamond Food Indonesia Tbk. 960 965 940 960 0 21,300 20,242,000 23 104.918 960 T/J 10,600 950 B 7,800 201 DNAR Bank Oke Indonesia Tbk. 252 314 252 252 0 25,400 6,625,000 16 229.091 252 T/J 480,400 238 B 600 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 500 1,690,000 2 2,969.105 3,380 T/J 19,200 3,250 B 300 203 DOID Delta Dunia Makmur Tbk. 244 286 242 286 42 258,704,800 69,681,577,000 10,789 387.198 288 J 1,959,000 286 T/B 12,441,800 204 DPNS Duta Pertiwi Nusantara Tbk. 274 0 0 274 0 0 0 0 89.025 286 J 900 262 B 200 205 DPUM Dua Putra Utama Makmur Tbk. 76 78 71 71 -5 158,000 11,272,700 36 12.909 71 T/J 97,100 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 68 63 68 1 287,500 19,490,800 66 38.700 69 J 111,500 68 T/B 13,900 207 DSNG Dharma Satya Nusantara Tbk. 362 362 354 358 -4 2,178,400 781,556,800 222 96.757 360 J 87,300 358 T/B 27,200 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 300 19,425 B 100 209 DUCK Jaya Bersama Indo Tbk. 430 432 406 414 -16 5,065,500 2,102,971,800 1,266 81.980 416 J 26,100 414 T/B 325,900 210 DUTI Duta Pertiwi Tbk 4,960 4,920 4,620 4,620 -340 26,300 121,987,000 58 464.648 4,620 T/J 27,700 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,390 2,290 2,330 70 365,000 857,642,000 274 857.653 2,330 T/J 22,700 2,310 B 54,600 212 DWGL Dwi Guna Laksana Tbk. 248 254 244 248 0 8,300 2,064,200 31 165.333 252 J 7,400 246 B 200 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 226,600 11,330,200 9 14.286 50 T/J 5,415,800 0 B 0 214 EAST Eastparc Hotel Tbk. 58 59 56 59 1 1,860,600 108,086,900 95 44.361 59 T/J 404,900 58 B 301,500 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 99,600 655 B 600 216 EKAD Ekadharma International Tbk. 1,315 1,315 1,250 1,260 -55 1,732,600 2,203,158,000 1,056 3,198.619 1,260 T/J 113,500 1,255 B 302,100 217 ELSA Elnusa Tbk. 238 244 236 238 0 69,634,600 16,749,126,000 2,514 59.500 240 J 2,557,700 238 T/B 1,754,100 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 555,800 27,790,000 3 10.308 50 T/J 761,004,400 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 500 220 EMTK Elang Mahkota Teknologi Tbk. 4,750 0 0 4,750 0 0 0 0 659.722 4,750 J 1,200 4,650 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 3,948,200 201,667,500 156 4.252 52 J 6,367,900 51 T/B 6,482,100 222 ENVY Envy Technologies Indonesia Tbk. 116 120 110 116 0 55,951,700 6,571,062,300 2,514 31.351 117 J 173,200 116 T/B 312,900 223 EPAC Megalestari Epack Sentosaraya Tbk. 270 276 258 276 6 16,813,300 4,494,253,000 2,414 250.909 278 J 1,085,700 276 T/B 22,300 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,905 1,850 1,880 5 110,700 208,310,000 60 1,315.338 1,885 J 300 1,860 B 100 225 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 226 ERTX Eratex Djaja Tbk. 113 120 108 120 7 3,700 412,500 10 50.931 120 T/J 193,400 118 B 200 227 ESIP Sinergi Inti Plastindo Tbk. 202 202 198 198 -4 332,400 66,158,300 56 121.472 199 J 6,200 198 T/B 102,000 228 ESSA Surya Esa Perkasa Tbk. 168 175 163 168 0 16,015,700 2,720,406,100 710 312.785 169 J 59,000 168 T/B 41,700 229 ESTA Esta Multi Usaha Tbk. 99 100 95 96 -3 349,600 34,134,600 28 80.000 99 J 3,500 96 T/B 22,500 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 190,300 9,515,000 6 20.080 50 T/J 934,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 74 74 74 74 0 100 7,400 1 6.094 73 J 100,000 69 B 50,000 232 EXCL XL Axiata Tbk. 2,800 2,870 2,800 2,820 20 10,565,300 29,800,436,000 3,611 143.117 2,820 T/J 609,700 2,810 B 32,300 233 FAST Fast Food Indonesia Tbk. 925 935 920 920 -5 75,700 69,721,000 49 2,893.719 920 T/J 24,900 915 B 6,500 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,975 B 3,000 235 FILM MD Pictures Tbk. 176 179 175 176 0 304,300 53,501,100 108 83.810 176 T/J 10,400 175 B 15,600 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 106 143 105 128 22 73,098,200 9,636,771,700 9,670 25.600 129 J 42,000 128 T/B 239,400 238 FISH FKS Multi Agro Tbk. 2,940 3,000 2,900 2,980 40 8,000 23,498,000 15 2,384.000 2,990 J 1,500 2,980 T/B 3,900 239 FITT Hotel Fitra International Tbk. 67 69 64 64 -3 45,400 2,910,600 12 62.745 68 J 800,000 64 T/B 202,200 240 FMII Fortune Mate Indonesia Tbk 800 745 745 745 -55 1,100 819,500 2 745.000 745 T/J 800 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 122 125 118 125 3 5,864,300 714,768,400 398 92.593 125 T/J 746,100 120 B 800 242 FORU Fortune Indonesia Tbk 101 103 94 95 -6 78,900 7,904,800 19 73.077 102 J 20,200 95 T/B 3,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 10,000 500,000 1 22.727 50 T/J 5,573,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 1,081,300 98,247,500 65 27.603 91 T/J 554,400 90 B 243,300 245 FREN Smartfren Telecom Tbk. 98 108 98 103 5 438,087,700 45,617,501,700 10,266 5.722 104 J 3,460,300 103 T/B 5,365,400 246 FUJI Fuji Finance Indonesia Tbk. 106 109 103 109 3 10,003,100 1,030,343,400 7 99.091 109 T/J 800 105 B 1,200 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,143,300 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 58 62 58 60 2 2,026,600 121,453,700 208 37.500 61 J 131,900 60 T/B 10,000 249 GDYR Goodyear Indonesia Tbk. 1,380 1,380 1,380 1,380 0 500 690,000 2 1,104.000 1,395 J 100 1,375 B 100 250 GEMA Gema Grahasarana Tbk. 372 366 360 366 -6 10,100 3,696,000 5 813.333 366 T/J 25,100 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. 49,725 49,900 49,100 49,375 -350 707,400 34,931,315,000 2,362 1,926.829 49,400 J 1,100 49,375 T/B 600 253 GGRP Gunung Raja Paksi Tbk. 288 290 272 272 -16 33,800 9,554,000 16 32.381 286 J 700 272 T/B 9,900 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,775 1,775 1,775 -5 100 177,500 1 151.709 1,760 J 7,500 1,660 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 260 4 47,295,400 12,305,831,800 2,421 34.951 260 T/J 2,693,000 258 B 462,800 256 GJTL Gajah Tunggal Tbk. 400 422 402 418 18 7,023,200 2,911,585,000 848 82.064 420 J 251,900 416 B 58,700 257 GLOB Global Teleshop Tbk. 149 154 139 154 5 15,000 2,087,900 7 13.391 153 J 2,200 152 B 200 258 GLVA Galva Technologies Tbk. 324 324 306 322 -2 2,036,000 657,267,800 32 142.478 322 T/J 299,800 310 B 1,600 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 87 81 85 0 17,879,100 1,487,356,800 594 21.250 86 J 1,212,900 85 T/B 1,551,100 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 180 182 169 177 -3 637,400 112,001,800 41 104.734 178 J 4,800 177 T/B 41,100 262 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. 1,300 1,300 1,290 1,295 -5 196,300 253,944,000 129 100.778 1,300 J 20,600 1,295 T/B 41,800 264 GPRA Perdana Gapuraprima Tbk. 52 53 50 51 -1 6,282,100 315,567,700 75 21.999 51 T/J 321,000 50 B 3,494,100 265 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. 113 113 113 113 0 2,600 293,800 12 9.091 118 J 2,500 0 B 0 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 100 102 99 100 0 53,100 5,349,900 7 40.000 101 J 1,500 99 B 2,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 15,600 780,000 3 26.579 50 T/J 8,856,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,094,500 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 175 185 163 163 -12 200 34,800 2 91.699 163 T/J 17,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 488 505 478 484 -4 1,400 675,300 4 92.190 478 J 100,800 0 B 0 273 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. 3,080 3,100 3,000 3,030 -50 100,100 303,888,000 82 81.892 3,040 J 13,000 3,000 B 600 275 HELI Jaya Trishindo Tbk. 208 208 194 200 -8 132,100 26,807,900 17 181.818 200 T/J 20,000 195 B 600 276 HERO Hero Supermarket Tbk. 840 865 855 855 15 200 172,000 2 1,784.671 850 J 79,500 845 B 100 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 3,550 3,570 -20 107,700 384,497,000 90 1,092.879 3,570 T/J 9,000 3,560 B 900 278 HITS Humpuss Intermoda Transportasi Tbk. 498 510 496 510 12 3,300 1,644,800 6 784.615 510 T/J 100 480 B 100 279 HKMU HK Metals Utama Tbk. 80 81 78 81 1 29,982,900 2,390,316,700 820 35.217 82 J 1,793,400 81 T/B 4,437,700 280 HMSP H.M. Sampoerna Tbk. 1,780 1,805 1,745 1,760 -20 49,576,600 87,952,930,500 8,178 8,785.942 1,760 T/J 318,800 1,755 B 230,300 281 HOKI Buyung Poetra Sembada Tbk. 650 650 645 650 0 5,622,500 3,652,216,500 387 209.677 650 T/J 7,200 645 B 952,800 282 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. 50 50 50 50 0 81,800 4,090,000 19 27.027 50 T/J 104,800 0 B 0 284 HRME Menteng Heritage Realty Tbk. 64 65 60 61 -3 103,497,200 6,466,997,700 2,808 58.095 62 J 1,407,200 61 T/B 23,500 285 HRTA Hartadinata Abadi Tbk. 238 260 232 244 6 668,200 163,044,800 206 81.333 246 J 100 244 T/B 2,400 286 HRUM Harum Energy Tbk. 1,190 1,210 1,190 1,200 10 544,600 653,665,000 172 23.077 1,205 J 33,000 1,200 T/B 12,200 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 77,943,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 320 J 1,000 292 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,375 9,475 9,375 9,400 25 9,044,800 85,156,090,000 4,494 348.471 9,425 J 419,700 9,400 T/B 518,900 291 ICON Island Concepts Indonesia Tbk. 59 79 56 62 3 613,500 39,339,600 56 119.011 61 J 5,500 60 B 200 292 IDPR Indonesia Pondasi Raya Tbk. 206 212 208 208 2 2,272,700 473,879,800 91 16.250 210 J 501,900 208 T/B 85,400 293 IFII Indonesia Fibreboard Industry Tbk. 133 136 124 133 0 359,200 47,854,300 91 126.667 134 J 100 133 T/B 64,900 294 IFSH Ifishdeco Tbk. 448 448 446 446 -2 200 89,400 2 101.364 448 J 7,600 420 B 100 295 IGAR Champion Pacific Indonesia Tbk. 270 270 266 268 -2 46,400 12,425,600 22 175.163 268 T/J 89,900 266 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 50 50 50 0 1,200 60,000 2 14.286 50 T/J 19,841,600 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 655 675 620 630 -25 9,327,300 6,027,861,500 1,704 525.000 630 T/J 5,000 625 B 364,200 299 IKBI Sumi Indo Kabel Tbk. 220 222 212 220 0 14,400 3,150,200 12 19.951 220 T/J 21,100 216 B 2,000 300 IMAS Indomobil Sukses Internasional Tbk. 715 730 700 720 5 3,145,400 2,237,574,500 624 96.660 720 T/J 163,800 715 B 100 301 IMJS Indomobil Multi Jasa Tbk. 280 286 272 272 -8 2,634,500 723,967,200 229 54.400 274 J 99,100 272 T/B 101,000 302 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,265 1,275 0 708,400 902,578,500 74 335.526 1,280 J 166,200 1,275 T/B 1,100 303 INAF Indofarma Tbk. 1,880 2,350 2,130 2,350 470 4,254,300 9,968,254,000 1,284 940.000 0 J 0 2,350 T/B 20,538,500 304 INAI Indal Aluminium Industry Tbk. 360 364 352 352 -8 8,500 3,022,200 8 128.514 364 J 1,000 348 B 2,800 305 INCF Indo Komoditi Korpora Tbk. 53 56 52 52 -1 2,156,100 116,180,900 206 42.276 53 J 29,200 52 T/B 423,300 306 INCI Intanwijaya Internasional Tbk 605 690 605 660 55 898,700 582,726,500 619 71.383 670 J 20,000 660 T/B 125,000 307 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,725 6,650 6,725 50 21,204,800 142,184,030,000 6,248 1,151.167 6,750 J 753,000 6,725 T/B 420,700 309 INDO Royalindo Investa Wijaya Tbk. 147 150 144 146 -1 442,700 64,700,800 192 132.727 147 J 47,300 146 T/B 108,800 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,350 2,250 2,300 40 119,200 269,262,000 41 309.768 2,300 T/J 500 2,250 B 2,400 311 INDS Indospring Tbk. 2,300 2,330 2,250 2,300 0 72,200 165,720,000 123 215.625 2,300 T/J 5,500 2,280 B 12,800 312 INDX Tanah Laut Tbk 52 52 51 51 -1 34,000 1,737,000 4 4.080 57 J 700 51 T/B 10,100 313 INDY Indika Energy Tbk. 950 1,080 945 1,050 100 111,598,000 114,870,956,000 13,068 35.593 1,055 J 564,600 1,050 T/B 487,100 314 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,150 7,975 8,075 50 5,470,700 44,041,065,000 2,420 416.093 8,075 T/J 313,100 8,050 B 40,800 315 INOV Inocycle Technology Group Tbk. 254 270 238 238 -16 107,800 26,016,400 51 95.200 238 T/J 53,500 0 B 0 316 INPC Bank Artha Graha Internasional Tbk. 50 52 50 51 1 79,800 4,070,000 31 0.291 51 T/J 28,300 50 B 248,100 317 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 400 276,000 2 666.667 700 T/J 5,300 695 B 11,100 318 INPS Indah Prakasa Sentosa Tbk. 1,610 1,600 1,560 1,600 -10 11,000 17,491,500 18 579.710 1,600 T/J 500 1,565 B 1,600 319 INRU Toba Pulp Lestari Tbk. 835 835 780 780 -55 10,100 8,207,500 14 7.919 780 T/J 3,000 0 B 0 320 INTA Intraco Penta Tbk. 282 322 290 290 8 4,600 1,459,800 12 204.425 320 J 2,300 270 B 4,400 321 INTD Inter Delta Tbk 140 148 148 148 8 100 14,800 1 45.580 146 J 5,000 133 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,425 12,200 12,400 125 2,931,200 36,156,350,000 2,395 496.000 12,400 T/J 314,900 12,375 B 10,900 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 446 434 442 8 6,748,700 2,973,812,600 1,019 26.951 444 J 333,200 442 T/B 62,900 324 IPCM Jasa Armada Indonesia Tbk. 222 226 220 224 2 934,400 208,804,600 117 58.947 226 J 182,400 224 T/B 108,400 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 70 73 0 191,900 13,647,200 36 34.762 74 J 57,800 73 T/B 100 326 IPTV MNC Vision Networks Tbk. 344 352 344 350 6 30,142,400 10,539,170,200 12,565 145.833 350 T/J 1,904,600 348 B 244,500 327 IRRA Itama Ranoraya Tbk. 610 635 615 630 20 5,336,600 3,322,564,500 635 168.449 630 T/J 32,200 625 B 42,900 328 ISAT Indosat Tbk. 2,550 2,570 2,540 2,540 -10 1,250,800 3,190,464,000 580 181.429 2,550 J 33,800 2,540 T/B 102,900 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 139 126 139 13 22,778,000 3,064,905,100 1,626 47.119 139 T/J 1,500 138 B 923,900 330 ITIC Indonesian Tobacco Tbk. 750 700 700 700 -50 432,200 302,540,000 180 318.182 700 T/J 1,486,000 0 B 0 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,750 8,075 7,750 7,900 150 5,518,500 43,770,580,000 2,692 56.429 7,925 J 57,400 7,900 T/B 47,300 333 JAST Jasnita Telekomindo Tbk. 84 92 80 87 3 32,005,200 2,822,214,400 3,312 35.366 88 J 156,500 87 T/B 410,900 334 JAWA Jaya Agra Wattie Tbk. 68 70 66 67 -1 14,500 970,300 15 13.400 67 T/J 93,300 66 B 11,300 335 JAYA Armada Berjaya Trans Tbk. 78 85 74 79 1 1,139,200 90,308,700 176 27.431 80 J 62,400 79 T/B 300 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,750 J 1,000 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 175,410,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 570 535 535 535 -35 100 53,500 1 303.477 570 J 2,200 535 T/B 4,900 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 318 336 -4 572,100 184,647,200 59 278.107 336 T/J 26,900 318 B 230,100 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 220 208 206 206 -14 31,300 6,448,000 21 147.143 206 T/J 54,300 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 343 JRPT Jaya Real Property Tbk. 414 414 412 412 -2 1,550,300 639,261,000 181 396.154 412 T/J 229,800 410 B 522,400 344 JSKY Sky Energy Indonesia Tbk. 80 86 79 80 0 31,517,200 2,610,113,600 1,444 40.000 80 T/J 40,500 79 B 1,808,800 345 JSMR Jasa Marga (Persero) Tbk. 4,230 4,250 4,160 4,190 -40 12,125,100 50,868,240,000 4,317 247.081 4,190 T/J 1,453,100 4,180 B 20,500 346 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. 765 770 765 765 0 227,700 174,191,500 16 1,700.000 770 J 21,700 765 T/B 4,500 348 KAEF Kimia Farma Tbk. 2,140 2,670 2,500 2,670 530 17,407,800 46,170,012,000 2,881 2,670.000 0 J 0 2,670 T/B 33,167,100 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 5,000 250,000 2 8.464 51 J 49,800 50 T/B 15,200 350 KAYU Darmi Bersaudara Tbk. 53 53 51 52 -1 575,700 29,811,200 73 34.667 52 T/J 25,500 51 B 655,400 351 KBAG Karya Bersama Anugerah Tbk. 388 388 376 386 -2 14,822,200 5,674,248,200 2,953 386.000 386 T/J 56,200 384 B 77,000 352 KBLI KMI Wire & Cable Tbk. 394 406 394 402 8 1,303,600 525,267,000 280 48.846 404 J 19,700 400 B 204,600 353 KBLM Kabelindo Murni Tbk. 226 226 222 224 -2 600,300 134,475,600 73 7.467 226 J 2,600 224 T/B 61,800 354 KBLV First Media Tbk. 312 312 312 312 0 600 187,200 1 82.992 360 J 2,000 312 T/B 2,700 355 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. 770 820 760 805 35 12,800 9,861,000 9 201.250 810 J 30,200 805 T/B 3,600 357 KEEN Kencana Energi Lestari Tbk. 338 350 328 344 6 2,050,000 685,717,800 112 86.869 344 T/J 3,900 332 B 25,300 358 KEJU Mulia Boga Raya Tbk. 1,050 1,050 1,000 1,040 -10 375,400 379,997,500 270 138.667 1,040 T/J 33,300 1,035 B 10,800 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 54 50 50 0 1,433,800 72,074,500 662 1.818 50 T/J 343,600 0 B 0 360 KICI Kedaung Indah Can Tbk 256 276 250 250 -6 10,600 2,671,600 7 53.077 260 J 1,900 240 B 200 361 KIJA Kawasan Industri Jababeka Tbk. 146 146 142 142 -4 2,234,200 320,948,900 236 4.927 143 J 571,400 142 T/B 2,000 362 KINO Kino Indonesia Tbk. 3,350 3,430 3,310 3,400 50 804,900 2,689,210,000 183 89.474 3,400 T/J 528,500 3,340 B 100 363 KIOS Kioson Komersial Indonesia Tbk. 202 196 196 196 -6 300 58,800 2 65.333 200 J 2,500 196 T/B 24,700 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 1,000 1,100,000 2 544.554 1,100 T/J 800 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 206 220 193 208 2 13,500 2,798,100 11 729.825 210 J 61,200 194 B 5,000 366 KLBF Kalbe Farma Tbk. 1,575 1,655 1,575 1,615 40 378,713,700 614,970,919,000 35,870 15,751.487 1,615 T/J 1,706,300 1,610 B 1,842,300 367 KMTR Kirana Megatara Tbk. 302 306 284 304 2 121,100 35,920,800 21 66.376 304 T/J 17,500 300 B 2,000 368 KOBX Kobexindo Tractors Tbk. 91 93 91 91 0 34,100 3,127,900 23 22.750 92 J 6,000 91 T/B 140,200 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 57,200 98 B 36,700 370 KONI Perdana Bangun Pusaka Tbk 478 498 498 498 20 100 49,800 1 104.842 498 T/J 2,400 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 496 510 0 30,200 15,399,400 35 129.114 510 T/J 10,900 496 B 100 372 KOTA DMS Propertindo Tbk. 630 635 620 625 -5 7,863,500 4,936,913,500 261 312.500 625 T/J 10,500 620 B 323,600 373 KPAL Steadfast Marine Tbk. 65 66 61 63 -2 2,736,000 173,065,800 186 54.783 64 J 30,000 63 T/B 477,700 374 KPAS Cottonindo Ariesta Tbk. 53 54 52 53 0 566,800 30,053,000 95 31.548 54 J 527,000 53 T/B 400,600 375 KPIG MNC Land Tbk. 110 111 108 108 -2 1,552,300 168,331,200 155 232.393 109 J 300,000 108 T/B 34,400 376 KRAH Grand Kartech Tbk. 474 494 474 474 0 300 144,200 2 172.364 472 J 2,200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 364 382 362 374 10 149,237,000 55,975,645,400 8,356 46.496 374 T/J 1,916,800 372 B 3,170,500 378 KREN Kresna Graha Investama Tbk. 122 124 120 121 -1 15,373,600 1,864,004,100 925 1,258.843 122 J 1,066,400 121 T/B 389,400 379 LAND Trimitra Propertindo Tbk. 208 214 212 212 4 40,200 8,532,400 5 54.359 210 J 72,300 198 B 5,500 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 370 372 370 372 2 22,800 8,438,200 6 178.846 370 J 26,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500 25,000 1 7.806 50 T/J 27,754,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 6,725 6,600 6,650 -350 4,400 29,300,000 16 109.917 6,950 J 10,000 6,650 T/B 500 385 LINK Link Net Tbk. 2,030 2,050 2,010 2,020 -10 1,672,300 3,389,271,000 796 126.250 2,030 J 21,000 2,020 T/B 60,100 386 LION Lion Metal Works Tbk. 398 420 374 420 22 51,800 20,047,400 31 263.044 410 J 100 394 B 300 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 157,600 7,880,000 17 15.714 50 T/J 2,046,400 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 84 0 0 84 0 0 0 0 12.257 83 J 4,800 0 B 0 389 LMSH Lionmesh Prima Tbk. 260 0 0 260 0 0 0 0 36.111 292 J 1,100 262 B 100 390 LPCK Lippo Cikarang Tbk 820 830 810 815 -5 1,117,800 912,570,000 374 91.888 820 J 9,100 815 T/B 3,000 391 LPGI Lippo General Insurance Tbk. 3,700 3,710 3,710 3,710 10 3,100 11,501,000 3 166.742 3,710 T/J 16,900 3,700 B 6,700 392 LPIN Multi Prima Sejahtera Tbk 230 246 230 242 12 29,400 6,819,200 13 110.386 242 T/J 4,800 230 B 9,300 393 LPKR Lippo Karawaci Tbk. 146 146 143 144 -2 9,095,400 1,310,785,000 665 46.500 145 J 530,000 144 T/B 1,320,200 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,450 1,470 1,410 1,425 -25 16,130,800 23,023,740,000 4,032 32.290 1,430 J 120,900 1,425 T/B 3,200 396 LPPS Lippo Securities Tbk. 74 74 72 74 0 29,400 2,163,300 5 5.026 78 J 5,000 74 T/B 1,900 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 129 129 -9 200 26,700 2 14.333 135 J 9,700 129 T/B 100 398 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,020 1,000 1,015 15 25,997,400 26,272,375,500 2,784 261.935 1,015 T/J 30,000 1,010 B 517,200 399 LTLS Lautan Luas Tbk. 434 440 434 436 2 105,000 45,706,800 35 154.124 438 J 82,800 434 B 21,400 400 LUCK Sentral Mitra Informatika Tbk. 316 316 294 294 -22 2,489,700 745,925,400 574 102.797 294 T/J 888,800 0 B 0 401 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 0 600 30,000 4 45.455 50 T/J 42,832,300 0 B 0 403 MAIN Malindo Feedmill Tbk. 615 705 620 675 60 52,979,300 35,567,549,500 6,098 383.523 680 J 765,200 675 T/B 3,262,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 4 6.835 50 T/J 381,741,500 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. 2,280 2,300 2,260 2,280 0 1,183,400 2,700,161,000 329 108.571 2,280 T/J 100 2,270 B 111,200 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 0 0 1,400 0 0 0 0 83.333 1,500 J 6,900 1,355 B 200 408 MAPI Mitra Adiperkasa Tbk. 700 730 685 695 -5 33,187,200 23,212,651,000 2,560 1,115.301 695 T/J 686,300 690 B 1,100,000 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 933,300 46,665,000 43 66.667 50 T/J 11,490,600 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 775 790 765 780 5 7,400,800 5,773,425,500 756 1,560.000 780 T/J 15,500 770 B 8,700 411 MASA Multistrada Arah Sarana Tbk. 540 590 540 545 5 24,500 13,257,000 6 387.514 570 J 30,700 540 B 5,100 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 100 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,770 1,700 1,740 -10 82,600 142,476,000 137 133.846 1,750 J 11,000 1,740 T/B 600 414 MBSS Mitrabahtera Segara Sejati Tbk. 382 424 382 416 34 7,344,900 2,974,905,000 1,151 26.000 418 J 252,700 416 T/B 15,700 415 MBTO Martina Berto Tbk. 69 75 72 75 6 262,700 19,599,600 23 10.135 75 T/J 110,000 69 B 12,400 416 MCAS M Cash Integrasi Tbk. 2,000 2,150 1,990 2,150 150 8,605,900 18,018,428,000 1,397 155.235 2,160 J 44,200 2,150 T/B 53,000 417 MCOR Bank China Construction Bank Indonesia Tbk. 138 148 137 139 1 8,835,800 1,232,760,600 300 124.673 139 T/J 314,000 138 B 2,127,900 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,660,600 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,630 1,810 1,635 1,710 80 179,183,100 312,819,682,000 16,911 445.902 1,715 J 4,900 1,710 T/B 2,239,300 420 MDKI Emdeki Utama Tbk. 157 167 155 157 0 92,300 14,533,800 21 36.741 157 T/J 16,100 156 B 3,200 421 MDLN Modernland Realty Tbk. 58 59 54 56 -2 90,134,400 5,048,068,900 1,430 16.619 56 T/J 2,105,800 55 B 7,425,200 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,440,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. 472 492 472 482 10 158,463,900 76,807,252,600 6,547 848.935 484 J 857,300 482 T/B 1,166,300 424 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 5,000 6,300 B 100 425 MERK Merck Tbk. 3,940 4,000 3,870 3,870 -70 439,900 1,719,494,000 464 10,203.813 3,880 J 1,400 3,870 T/B 6,800 426 META Nusantara Infrastructure Tbk. 112 113 109 112 0 828,100 92,876,100 36 33.931 112 T/J 99,600 110 B 4,000 427 MFIN Mandala Multifinance Tbk. 925 925 900 920 -5 15,000 13,747,000 13 943.590 920 T/J 1,500 880 B 4,100 428 MFMI Multifiling Mitra Indonesia Tbk. 520 540 510 520 0 5,600 2,894,500 16 260.000 520 T/J 1,600 515 B 900 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 685 700 680 685 0 2,498,700 1,722,424,500 200 304.444 685 T/J 43,000 680 B 38,000 431 MICE Multi Indocitra Tbk. 300 306 300 304 4 800 243,000 6 62.041 306 J 1,700 304 T/B 400 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,440 1,440 -10 300 434,000 2 523.636 1,440 T/J 600 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,330 2,280 2,320 40 19,184,500 44,223,354,000 1,898 136.592 2,320 T/J 15,400 2,310 B 2,300 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,043,600 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 800 40,000 3 22.062 50 T/J 6,615,700 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 702,100 35,105,000 10 125.000 50 T/J 8,594,200 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,500 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,850 9,875 0 97,100 958,837,500 64 62,898.089 9,875 T/J 18,000 9,850 B 3,700 440 MLIA Mulia Industrindo Tbk 555 565 550 560 5 5,397,000 3,011,666,000 241 93.528 560 T/J 27,100 555 B 26,700 441 MLPL Multipolar Tbk. 52 53 52 52 0 1,341,500 69,765,100 52 5.964 53 J 917,800 52 T/B 50,000 442 MLPT Multipolar Technology Tbk. 610 610 585 590 -20 315,500 187,333,500 229 122.917 595 J 3,100 590 T/B 20,000 443 MMLP Mega Manunggal Property Tbk. 190 190 186 187 -3 4,677,700 875,621,900 96 31.966 187 T/J 3,357,300 186 B 551,500 444 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 445 MOLI Madusari Murni Indah Tbk. 900 895 890 890 -10 11,400 10,148,000 9 153.448 890 T/J 1,000 840 B 2,000 446 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 948,800 467,581,600 224 32.800 494 J 193,600 492 T/B 28,100 447 MPOW Megapower Makmur Tbk. 52 58 51 53 1 143,800 7,931,500 54 26.500 53 T/J 39,600 52 B 17,500 448 MPPA Matahari Putra Prima Tbk. 114 116 111 113 -1 684,400 77,114,700 105 47.509 113 T/J 16,000 112 B 8,600 449 MPRO Maha Properti Indonesia Tbk. 745 725 710 725 -20 700 499,500 7 659.091 725 T/J 300 700 B 2,600 450 MRAT Mustika Ratu Tbk. 167 172 160 167 0 944,500 158,686,100 226 25.692 167 T/J 5,100 163 B 4,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 2 426.310 4,700 T/J 2,400 4,420 B 100 452 MSIN MNC Studios International Tbk. 272 280 272 272 0 2,341,500 645,169,200 477 54.400 274 J 109,400 272 T/B 145,500 453 MSKY MNC Sky Vision Tbk. 1,000 1,175 1,000 1,175 175 8,500 9,900,000 7 77.303 1,175 T/J 7,100 995 B 200 454 MTDL Metrodata Electronics Tbk. 1,430 1,470 1,430 1,460 30 1,069,100 1,546,898,500 209 2,628.357 1,470 J 12,000 1,460 T/B 302,300 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 94,946,500 0 B 0 456 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 392 J 100 380 B 2,500 457 MTPS Meta Epsi Tbk. 135 139 135 135 0 400 54,400 4 42.188 135 T/J 2,800 131 B 1,400 458 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. 220 210 210 210 -10 4,100 861,000 2 53.812 208 J 4,300 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 585,300 29,265,200 27 50.000 50 T/J 81,800 0 B 0 461 MYOH Samindo Resources Tbk. 1,085 1,090 1,070 1,090 5 52,000 56,665,500 19 129.828 1,090 T/J 17,600 1,080 B 200 462 MYOR Mayora Indah Tbk. 2,220 2,270 2,200 2,270 50 4,296,300 9,653,470,000 1,703 11,355.678 2,280 J 226,100 2,270 T/B 85,500 463 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 51 51 -3 42,700 2,178,000 7 7.666 51 T/J 2,000 0 B 0 466 NASA Ayana Land International Tbk. 113 119 106 106 -7 138,100 15,165,400 88 102.913 112 J 3,700 106 T/B 6,900 467 NATO Nusantara Properti Internasional Tbk. 286 294 276 288 2 367,700 105,118,000 131 279.612 288 T/J 25,300 286 B 1,000 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 127 119 121 -2 2,200 274,200 4 72.024 130 J 16,000 121 T/B 9,100 469 NFCX NFC Indonesia Tbk. 1,850 1,885 1,860 1,885 35 1,103,200 2,063,538,000 55 101.892 1,900 J 7,500 1,885 T/B 47,500 470 NICK Charnic Capital Tbk. 348 324 324 324 -24 3,006,800 974,203,200 9 162.000 324 T/J 59,700 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 780 965 730 930 150 143,207,500 127,443,584,000 21,502 286.154 930 T/J 1,532,800 925 B 220,200 472 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. 140 144 131 144 4 33,500 4,396,300 5 137.143 144 T/J 3,200 133 B 4,200 474 NISP Bank OCBC NISP Tbk. 715 720 715 715 0 71,200 51,004,500 33 866.415 720 J 11,300 715 T/B 38,200 475 NOBU Bank Nationalnobu Tbk. 750 750 750 750 0 400 300,000 3 200.000 775 J 100 710 B 300 476 NRCA Nusa Raya Cipta Tbk. 330 330 318 324 -6 283,000 91,095,600 112 38.118 324 T/J 8,500 322 B 47,900 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 65,160,000 0 B 0 478 NZIA Nusantara Almazia Tbk. 176 178 165 165 -11 16,700 2,793,300 10 75.000 178 J 11,000 165 T/B 7,600 479 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,300 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 65,800 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 81 92 82 84 3 11,503,800 990,641,600 822 210.163 84 T/J 4,500 83 B 10,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 126 135 126 135 9 5,817,600 767,432,400 656 100.000 135 T/J 246,500 134 B 526,500 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,150,300 0 B 0 485 PALM Provident Agro Tbk. 187 197 185 190 3 355,500 67,318,600 122 51.931 190 T/J 7,300 189 B 2,000 486 PAMG Bima Sakti Pertiwi Tbk. 82 84 81 81 -1 871,100 70,722,300 97 81.000 82 J 117,500 81 T/B 255,600 487 PANI Pratama Abadi Nusa Industri Tbk. 60 60 58 59 -1 22,400 1,325,300 16 54.630 60 J 3,900 59 T/B 200 488 PANR Panorama Sentrawisata Tbk. 88 88 86 87 -1 665,700 57,984,100 129 52.199 87 T/J 156,900 86 B 316,800 489 PANS Panin Sekuritas Tbk. 855 860 845 845 -10 517,000 438,709,000 220 614.545 850 J 10,600 845 T/B 40,800 490 PBID Panca Budi Idaman Tbk. 880 885 870 875 -5 256,000 222,892,500 58 102.941 875 T/J 9,800 870 B 400 491 PBRX Pan Brothers Tbk. 246 250 246 248 2 4,800 1,184,800 14 438.938 250 J 124,500 248 T/B 1,200 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 500 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 218 228 214 226 8 30,800 6,675,400 25 150.667 226 T/J 1,800 204 B 1,000 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,400 0 B 0 495 PEGE Panca Global Kapital Tbk. 122 126 117 126 4 21,100 2,482,600 7 272.221 125 J 600 119 B 1,100 496 PEHA Phapros Tbk. 1,525 1,905 1,675 1,905 380 2,823,200 5,335,131,000 557 159.015 0 J 0 1,905 T/B 3,485,900 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 498 PGJO Tourindo Guide Indonesia Tbk. 75 79 70 75 0 8,500 611,400 10 93.750 75 T/J 112,200 71 B 200 499 PGLI Pembangunan Graha Lestari Indah Tbk. 212 214 212 214 2 2,000 426,000 2 285.333 234 J 30,000 212 B 2,000 500 PGUN Pradiksi Gunatama Tbk. 366 372 346 352 -14 687,300 246,246,200 200 306.087 364 J 132,900 352 T/B 71,300 501 PICO Pelangi Indah Canindo Tbk 197 216 196 200 3 1,164,000 238,843,300 285 30.769 202 J 50,000 200 T/B 2,000 502 PJAA Pembangunan Jaya Ancol Tbk. 550 550 540 545 -5 61,100 33,326,000 27 106.341 550 J 6,800 545 T/B 47,400 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 402,500 20,125,200 39 12.500 50 T/J 383,700 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 3,300 7,887,000 2 991.742 2,440 J 100 2,390 T/B 17,600 506 PMJS Putra Mandiri Jembar Tbk. 126 126 125 126 0 89,000 11,160,000 5 100.800 126 T/J 3,600 125 B 346,500 507 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 10,483,600 8,648,393,000 1,193 1,356.976 815 T/J 337,200 810 B 1,641,500 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,900 10,595,000 12 50.000 50 T/J 7,657,900 0 B 0 509 PNIN Paninvest Tbk. 725 730 725 725 0 113,700 82,549,000 35 770.949 725 T/J 75,400 720 B 86,500 510 PNLF Panin Financial Tbk. 181 183 181 181 0 20,241,400 3,682,535,000 482 195.633 182 J 350,000 181 T/B 2,024,100 511 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. 52 52 50 50 -2 125,000 6,265,800 28 37.037 51 J 148,600 50 T/B 117,500 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,160 1,155 1,155 -15 200 231,500 2 70.642 1,160 J 100 1,090 B 1,400 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,500 4,310 4,400 0 38,300 168,209,000 90 715.447 4,400 T/J 2,500 4,350 B 600 515 POLU Golden Flower Tbk. 780 900 900 900 120 1,100 990,000 4 312.500 900 T/J 1,200 805 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 300 15,000 3 0.429 50 T/J 426,800 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 492 472 470 470 -22 1,600 755,000 4 87.850 500 J 400 472 B 300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 22,187,200 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 600 595 600 0 18,827,700 11,252,189,000 3,530 40.000 600 T/J 12,593,200 595 B 1,889,200 521 PPGL Prima Globalindo Logistik Tbk. 146 160 160 160 14 17,100 2,736,000 13 145.455 0 J 0 160 T/B 37,509,900 522 PPRE PP Presisi Tbk. 195 200 193 196 1 15,106,600 2,957,629,200 1,861 45.581 197 J 262,600 196 T/B 9,600 523 PPRO PP Properti Tbk. 50 55 50 52 2 879,544,600 46,145,592,700 11,357 112.432 53 J 30,651,400 52 T/B 32,322,200 524 PRAS Prima Alloy Steel Universal Tbk. 128 128 120 120 -8 164,300 19,731,600 21 67.556 120 T/J 20,500 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,060 3,060 3,010 3,050 -10 50,500 153,993,000 30 46.923 3,060 J 13,000 3,050 T/B 331,300 526 PRIM Royal Prima Tbk. 294 310 294 298 4 4,300 1,281,800 5 59.600 298 T/J 63,900 290 B 100 527 PSAB J Resources Asia Pasifik Tbk. 228 244 218 226 -2 260,302,600 60,238,606,600 12,496 733.219 228 J 733,900 226 T/B 3,647,200 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 7,300 101 B 2,200 529 PSGO Palma Serasih Tbk. 108 108 105 105 -3 54,600 5,744,000 30 100.000 106 J 7,500 105 T/B 4,400 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 3 59.494 50 T/J 32,361,600 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 166 171 162 164 -2 332,700 55,212,200 47 121.481 165 J 13,200 164 T/B 465,900 532 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 533 PTIS Indo Straits Tbk. 163 164 164 164 1 500 82,000 1 17.263 188 J 200 164 T/B 5,700 534 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 535 PTPW Pratama Widya Tbk. 1,530 1,560 1,520 1,530 0 5,572,500 8,612,415,000 770 235.385 1,530 T/J 62,100 1,525 B 157,900 536 PTRO Petrosea Tbk. 1,800 1,925 1,800 1,915 115 3,401,200 6,406,871,500 1,446 1,532.000 1,920 J 34,600 1,915 T/B 129,800 537 PTSN Sat Nusapersada Tbk 204 208 200 204 0 2,634,200 539,685,200 277 105.517 204 T/J 167,800 202 B 688,200 538 PTSP Pioneerindo Gourmet International Tbk. 4,100 5,000 5,000 5,000 900 500 2,500,000 2 392.157 4,950 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 226 0 0 226 0 0 0 0 28.188 226 J 76,100 220 B 100 540 PURA Putra Rajawali Kencana Tbk. 126 135 126 135 9 112,972,700 14,832,807,900 36,014 128.571 136 J 1,937,600 135 T/B 7,675,500 541 PURE Trinitan Metals and Minerals Tbk. 119 120 111 118 -1 3,180,000 374,473,500 406 39.333 119 J 140,700 118 T/B 72,200 542 PWON Pakuwon Jati Tbk. 420 434 416 426 6 148,263,700 63,393,155,600 5,490 1,642.315 428 J 1,468,300 426 T/B 170,200 543 PYFA Pyridam Farma Tbk 1,015 1,265 1,050 1,265 250 20,402,000 25,545,956,500 3,644 1,239.710 0 J 0 1,265 T/B 795,200 544 PZZA Sarimelati Kencana Tbk. 655 655 645 655 0 673,500 438,137,500 345 59.545 655 T/J 37,600 650 B 108,700 545 RAJA Rukun Raharja Tbk. 121 131 121 122 1 62,651,100 7,855,170,200 3,534 419.071 123 J 151,100 122 T/B 1,433,300 546 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 17,266,900 9,882,278,500 1,521 356.250 575 J 326,600 570 T/B 2,343,900 547 RANC Supra Boga Lestari Tbk. 408 414 406 408 0 1,144,300 466,869,400 24 81.600 410 J 137,100 408 T/B 11,400 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,731,500 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. 50 52 50 50 0 273,523,200 13,807,747,100 2,283 50.000 50 T/J 1,578,800 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 290 0 0 290 0 0 0 0 133.846 290 J 23,700 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 95 94 94 0 21,100 1,983,500 11 14.929 94 T/J 37,500 93 B 1,700 553 RIGS Rig Tenders Indonesia Tbk. 222 226 210 220 -2 21,200 4,506,800 37 90.145 224 J 600 212 B 100 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 410 410 -16 495,400 206,877,200 145 251.534 410 T/J 28,000 408 B 1,300 556 RMBA Bentoel Internasional Investama Tbk. 230 236 220 236 6 10,400 2,293,200 5 1,846.635 236 T/J 14,900 224 B 5,000 557 RODA Pikko Land Development Tbk. 50 51 50 51 1 46,000 2,300,100 4 81.431 51 T/J 518,300 50 B 706,800 558 RONY Aesler Grup Internasional Tbk. 158 160 147 147 -11 92,200 13,619,500 37 147.000 147 T/J 3,300 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,225 1,230 5 846,100 1,041,099,000 113 482.353 1,235 J 33,600 1,230 T/B 29,400 560 RUIS Radiant Utama Interinsco Tbk. 168 169 166 166 -2 23,100 3,861,000 7 66.400 168 J 43,200 165 B 10,000 561 SAFE Steady Safe Tbk 180 0 0 180 0 0 0 0 18.122 180 J 92,400 0 B 0 562 SAME Sarana Meditama Metropolitan Tbk. 64 66 64 64 0 11,710,400 760,118,900 362 80.000 65 J 70,000 64 T/B 38,965,900 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 380 362 378 18 117,800 42,648,800 40 315.000 378 T/J 400 362 B 76,900 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 400 900,000 1 900.000 2,250 T/J 63,600 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 48,000 2,400,000 3 42.735 50 T/J 1,420,100 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 129 140 127 140 11 3,579,600 477,528,700 4,329 133.333 141 J 54,300 140 T/B 23,300 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,725 9,525 9,725 -25 6,400 61,572,500 12 6,274.194 9,725 T/J 2,300 9,700 B 500 568 SCMA Surya Citra Media Tbk. 1,225 1,285 1,220 1,270 45 77,726,800 97,885,800,000 4,446 574.523 1,275 J 180,700 1,270 T/B 607,900 569 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 0 200,000 10,000,000 5 27.536 50 T/J 6,275,400 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 157 165 152 155 -2 2,886,900 453,451,400 394 103.465 155 T/J 99,100 154 B 100 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 770 720 770 0 300 226,000 3 861.249 775 J 20,200 770 T/B 800 573 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 945 J 100 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,890 1,895 -5 94,200 178,536,500 51 80.983 1,895 T/J 9,700 1,890 B 41,300 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,500 J 1,100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 472,100 278,430,000 128 421.429 590 T/J 16,700 585 B 5,000 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,245 1,290 1,250 1,270 25 12,832,700 16,294,602,500 2,455 218.966 1,275 J 300,400 1,270 T/B 262,400 578 SILO Siloam International Hospitals Tbk. 5,025 5,075 4,960 4,980 -45 117,700 588,384,000 181 56.560 5,025 J 300 4,980 T/B 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. 316 320 316 316 0 6,519,200 2,071,145,200 588 28.727 318 J 427,400 316 T/B 1,912,200 581 SINI Singaraja Putra Tbk. 645 695 640 660 15 2,000 1,292,000 7 611.111 650 J 6,800 0 B 0 582 SIPD Sierad Produce Tbk. 980 1,040 980 1,040 60 1,100 1,106,500 5 1.156 1,040 T/J 10,600 980 B 1,000 583 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 242 B 3,400 584 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. 630 645 630 640 10 108,200 69,267,500 30 91.429 640 T/J 965,400 635 B 17,200 586 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 5,075 5,150 100 266,500 1,370,712,500 49 4,478.261 5,200 J 2,200 5,150 T/B 200 588 SMAR Smart Tbk. 3,200 3,210 3,190 3,200 0 2,700 8,632,000 6 1,057.292 3,200 T/J 800 3,190 B 500 589 SMBR Semen Baturaja (Persero) Tbk. 410 510 414 510 100 372,283,300 180,997,272,800 25,111 91.071 0 J 0 510 T/B 14,098,100 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,030 -10 65,000 66,839,500 53 1,243.961 1,040 J 400 1,025 B 19,800 591 SMDM Suryamas Dutamakmur Tbk. 100 100 95 99 -1 9,200 904,800 20 12.543 99 T/J 1,300 98 B 1,000 592 SMDR Samudera Indonesia Tbk. 234 250 234 240 6 1,226,100 297,085,200 260 963.159 240 T/J 550,800 238 B 40,500 593 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,375 9,450 -150 3,401,600 32,263,880,000 2,259 3,288.329 9,450 T/J 86,900 9,425 B 102,600 594 SMKL Satyamitra Kemas Lestari Tbk. 177 184 177 181 4 2,500 450,700 9 93.782 181 T/J 100 175 B 50,000 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,300 16,100 16,300 50 8,200 133,370,000 13 1,215.085 16,650 J 8,600 16,100 B 800 596 SMMT Golden Eagle Energy Tbk. 85 97 84 90 5 2,381,600 219,154,300 374 210.556 91 J 24,900 90 T/B 62,700 597 SMRA Summarecon Agung Tbk. 590 615 585 605 15 83,126,600 50,088,039,000 3,482 994.085 610 J 5,530,500 605 T/B 3,036,300 598 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. 1,165 1,180 1,160 1,165 0 4,105,100 4,802,033,500 1,352 3,111.728 1,170 J 30,000 1,165 T/B 30,600 600 SOCI Soechi Lines Tbk. 129 132 129 131 2 11,821,700 1,539,413,500 746 23.818 131 T/J 1,026,700 130 B 693,700 601 SOFA Boston Furniture Industries Tbk. 84 85 81 84 0 1,079,300 89,737,800 236 84.000 84 T/J 310,200 83 B 47,500 602 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. 384 480 364 408 24 58,400 22,218,200 34 147.826 408 T/J 9,700 378 B 1,000 604 SOTS Satria Mega Kencana Tbk. 202 222 202 202 0 1,600 325,200 5 122.424 200 J 1,900 0 B 0 605 SPMA Suparma Tbk. 254 258 252 258 4 108,400 27,560,400 20 115.654 258 T/J 13,500 252 B 100,600 606 SPTO Surya Pertiwi Tbk. 490 490 488 488 -2 111,600 54,539,600 39 42.069 490 J 6,000 488 T/B 55,600 607 SQMI Wilton Makmur Indonesia Tbk. 200 210 192 193 -7 48,325,900 9,679,148,200 3,824 109.673 194 J 940,800 193 T/B 20,700 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 137 127 132 3 14,700 1,945,100 10 140.874 132 T/J 54,800 128 B 1,000 609 SRIL Sri Rejeki Isman Tbk. 199 206 199 202 3 38,365,800 7,772,408,200 1,742 84.167 204 J 6,186,600 202 T/B 416,300 610 SRSN Indo Acidatama Tbk 59 60 57 59 0 7,050,300 411,552,600 195 10.746 59 T/J 67,300 58 B 496,700 611 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,770 2,730 2,760 30 70,400 194,009,000 53 50.182 2,760 T/J 3,700 2,750 B 10,000 612 SSIA Surya Semesta Internusa Tbk. 376 382 372 376 0 20,105,500 7,595,719,400 1,234 154.256 376 T/J 270,500 374 B 5,362,800 613 SSMS Sawit Sumbermas Sarana Tbk. 850 855 835 845 -5 740,800 627,000,000 267 126.119 850 J 90,200 845 T/B 41,800 614 SSTM Sunson Textile Manufacture Tbk 655 0 0 655 0 0 0 0 154.118 640 J 1,100 0 B 0 615 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 14,600 1,899,000 4 127.451 132 J 500 130 T/B 5,600 616 STTP Siantar Top Tbk. 8,500 0 0 8,500 0 0 0 0 5,022.750 8,300 J 100 7,925 B 100 617 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 8,317,300 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,450 J 100 0 B 0 620 SURE Super Energy Tbk. 2,950 2,930 2,930 2,930 -20 900 2,637,000 3 1,890.323 2,940 J 4,400 2,920 B 1,100 621 SWAT Sriwahana Adityakarta Tbk. 96 96 94 95 -1 1,449,900 138,060,500 363 59.375 95 T/J 8,900 94 B 117,700 622 TALF Tunas Alfin Tbk. 240 0 0 240 0 0 0 0 60.759 244 J 400 232 B 100 623 TAMA Lancartama Sejati Tbk. 162 175 151 151 -11 84,900 13,269,700 192 86.286 159 J 1,000 151 T/B 18,200 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 53 -1 3,210,300 169,402,100 131 484.239 54 J 1,422,900 53 T/B 3,424,500 625 TARA Sitara Propertindo Tbk. 114 107 107 107 -7 3,900 417,300 8 100.943 107 T/J 28,209,700 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,518,200 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,235 1,200 1,220 -5 48,592,200 59,271,593,500 3,310 301.235 1,220 T/J 1,117,300 1,215 B 55,400 628 TBLA Tunas Baru Lampung Tbk. 705 715 705 710 5 2,094,800 1,487,017,000 585 161.676 710 T/J 3,100 705 B 285,300 629 TBMS Tembaga Mulia Semanan Tbk. 600 625 610 610 10 3,300 2,028,000 20 86.525 625 J 100 610 T/B 300 630 TCID Mandom Indonesia Tbk. 6,975 7,175 7,175 7,175 200 100 717,500 1 703.763 7,125 J 500 7,000 B 200 631 TCPI Transcoal Pacific Tbk. 3,990 4,120 3,900 4,110 120 13,907,400 55,533,888,000 11,124 2,978.261 4,110 T/J 39,600 4,100 B 110,100 632 TDPM Tridomain Performance Materials Tbk. 92 94 91 93 1 3,184,500 292,768,700 187 40.789 93 T/J 274,500 92 B 362,200 633 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 800 1,120,000 1 127.854 1,500 J 100,000 1,400 T/B 200 634 TECH Indosterling Technomedia Tbk. 132 135 123 132 0 1,722,800 228,881,800 255 82.500 135 J 26,000 132 T/B 1,235,200 635 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. 161 177 161 175 14 7,033,400 1,153,854,200 91 97.222 177 J 15,900 175 T/B 161,200 637 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 7,600 638 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 2 5,259.265 6,400 T/J 100 5,975 B 100 639 TGRA Terregra Asia Energy Tbk. 69 70 67 70 1 1,091,800 74,929,600 202 35.000 70 T/J 735,200 69 B 245,900 640 TIFA Tifa Finance Tbk. 416 440 416 430 14 653,400 280,587,000 196 215.000 430 T/J 26,200 428 B 2,500 641 TINS Timah Tbk. 695 710 685 690 -5 42,275,200 29,518,210,500 4,761 352.586 695 J 915,900 690 T/B 2,081,100 642 TIRA Tira Austenite Tbk 276 274 270 270 -6 1,400 383,200 5 121.178 274 J 2,400 268 B 100 643 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 50,000 2,540,000 7 23.314 51 T/J 10,000 50 B 110,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,125 7,000 7,025 -25 6,285,400 44,305,977,500 2,511 434.344 7,050 J 148,500 7,025 T/B 804,400 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,090 3,060 3,070 0 70,482,100 216,912,852,000 9,908 1,613.369 3,080 J 1,373,000 3,070 T/B 6,172,700 646 TMAS Temas Tbk. 105 107 102 105 0 2,060,200 217,168,800 110 241.501 105 T/J 24,200 104 B 200 647 TMPO Tempo Intimedia Tbk. 145 0 0 145 0 0 0 0 50.372 142 J 4,000 138 B 300 648 TNCA Trimuda Nuansa Citra Tbk. 182 182 182 182 0 26,200 4,768,400 1 121.333 199 J 12,600 182 T/B 10,900 649 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 15,800 5,498,400 7 73.436 348 T/J 106,400 336 B 5,300 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 3 80.475 50 T/J 185,875,800 0 B 0 651 TOTL Total Bangun Persada Tbk. 324 334 316 322 -2 25,679,900 8,317,376,800 2,140 115.733 324 J 211,400 322 T/B 537,000 652 TOTO Surya Toto Indonesia Tbk. 222 226 220 226 4 15,000 3,333,800 14 733.124 226 T/J 1,200 224 B 900 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,120 1,075 1,100 20 219,594,100 241,635,611,000 26,130 5,239.842 1,100 T/J 2,494,300 1,095 B 1,655,700 654 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,175 7,250 50 3,417,300 24,717,745,000 925 1,676.630 7,275 J 149,100 7,250 T/B 100 655 TPMA Trans Power Marine Tbk. 324 338 330 336 12 14,700 4,890,000 25 146.087 338 J 100 336 T/B 400 656 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. 117 119 114 115 -2 21,900 2,525,100 19 115.887 119 J 400 116 B 5,100 659 TRIN Perintis Triniti Properti Tbk. 274 278 270 272 -2 19,554,000 5,332,766,000 810 136.000 274 J 1,036,100 272 T/B 341,400 660 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. 218 0 0 218 0 0 0 0 72.667 216 J 300 206 B 2,500 662 TRST Trias Sentosa Tbk. 398 390 386 390 -8 109,900 42,821,000 11 232.641 390 T/J 10,100 386 B 5,000 663 TRUK Guna Timur Raya Tbk. 120 120 119 120 0 306,200 36,699,600 34 52.174 120 T/J 41,300 119 B 96,900 664 TRUS Trust Finance Indonesia Tbk 334 350 314 350 16 800 268,400 6 411.765 348 J 6,000 314 B 100 665 TSPC Tempo Scan Pacific Tbk. 1,395 1,705 1,400 1,460 65 6,204,800 9,337,511,000 2,627 260.454 1,460 T/J 1,000 1,455 B 76,500 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,690 2,690 2,690 0 1,100 2,959,000 2 69.870 2,690 T/J 9,800 2,560 B 7,900 667 TURI Tunas Ridean Tbk. 1,370 1,375 1,350 1,350 -20 265,200 362,157,000 24 3,000.000 1,375 J 6,900 1,345 B 13,000 668 UANG Pakuan Tbk. 456 520 426 505 49 3,688,000 1,740,776,200 1,718 404.000 510 J 20,700 505 T/B 49,975,500 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,525 1,500 1,500 0 1,325,300 1,988,040,000 61 100.000 1,510 J 1,500 1,500 T/B 1,277,200 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,630 1,610 1,615 0 484,000 782,168,000 276 3,131.301 1,615 T/J 431,800 1,610 B 137,000 671 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,790 3,790 40 200 764,000 2 140.367 3,800 J 1,200 3,600 B 1,700 672 UNIT Nusantara Inti Corpora Tbk 150 149 148 149 -1 1,600 238,200 5 3.699 149 T/J 1,000 144 B 2,000 673 UNSP Bakrie Sumatera Plantations Tbk. 64 65 62 63 -1 97,900 6,139,500 58 2.992 64 J 150,000 63 T/B 12,800 674 UNTR United Tractors Tbk. 20,000 20,350 19,700 20,075 75 3,531,900 70,904,607,500 4,146 23,898.810 20,100 J 8,100 20,075 T/B 34,300 675 UNVR Unilever Indonesia Tbk. 8,000 8,075 7,975 8,050 50 18,413,300 147,481,285,000 6,835 206,093.190 8,075 J 142,300 8,050 T/B 12,800 676 URBN Urban Jakarta Propertindo Tbk. 1,480 1,480 1,475 1,475 -5 154,300 228,352,500 14 122.917 1,475 T/J 1,700 1,470 B 2,400 677 VICO Victoria Investama Tbk. 76 75 71 75 -1 156,900 11,272,000 48 60.000 75 T/J 91,100 71 B 64,900 678 VINS Victoria Insurance Tbk. 98 100 97 100 2 554,700 54,506,200 93 95.238 100 T/J 254,900 99 B 5,400 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 337,200 16,860,000 6 16.667 50 T/J 46,218,100 0 B 0 680 VOKS Voksel Electric Tbk. 200 208 200 208 8 182,400 37,387,400 38 92.009 208 T/J 18,900 202 B 11,300 681 VRNA Verena Multi Finance Tbk. 120 130 112 112 -8 300 35,400 3 113.000 112 T/J 18,700 0 B 0 682 WAPO Wahana Pronatural Tbk. 68 68 68 68 0 100 6,800 1 38.857 68 T/J 5,900 64 B 200 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 208 198 206 8 53,192,900 10,839,151,200 2,108 71.034 208 J 6,244,400 206 T/B 2,054,400 684 WEHA WEHA Transportasi Indonesia Tbk. 77 78 73 76 -1 615,900 47,206,500 241 33.177 77 J 12,100 76 T/B 9,000 685 WICO Wicaksana Overseas International Tbk. 580 575 550 550 -30 2,100 1,165,500 6 28.431 550 T/J 8,300 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 226 232 222 226 0 11,788,100 2,684,929,000 970 34.769 228 J 217,600 226 T/B 26,600 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,265 1,210 1,255 45 51,899,800 64,772,409,500 4,611 322.578 1,260 J 1,000,200 1,255 T/B 2,682,300 688 WINS Wintermar Offshore Marine Tbk. 93 93 92 92 -1 91,000 8,376,900 9 24.880 92 T/J 280,000 91 B 100 689 WOMF Wahana Ottomitra Multiartha Tbk. 204 206 204 206 2 78,700 16,121,000 28 31.230 206 T/J 70,000 204 B 79,000 690 WOOD Integra Indocabinet Tbk. 410 410 400 404 -6 33,021,400 13,366,447,200 2,258 155.385 404 T/J 4,897,500 402 B 959,600 691 WOWS Ginting Jaya Energi Tbk. 103 105 96 96 -7 33,427,500 3,228,123,900 1,367 21.333 96 T/J 759,100 0 B 0 692 WSBP Waskita Beton Precast Tbk. 202 210 200 204 2 117,620,500 24,150,437,000 3,161 41.633 206 J 2,236,900 204 T/B 14,864,800 693 WSKT Waskita Karya (Persero) Tbk. 710 740 715 730 20 69,557,800 50,744,041,000 4,321 197.031 735 J 9,700,000 730 T/B 4,043,200 694 WTON Wijaya Karya Beton Tbk. 290 302 288 294 4 50,531,700 14,930,457,200 2,341 49.831 296 J 196,200 294 T/B 421,600 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 3,900 195,000 3 13.298 50 T/J 1,661,200 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 478 474 468 468 -10 200 94,200 2 85.872 468 T/J 11,200 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 194 194 194 194 0 500 97,000 1 92.037 194 T/J 133,300 0 B 0 698 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 46,800 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 113,795,300 15,727,982,100 2,015 495.526 139 T/J 702,600 138 B 1,151,900 700 ZONE Mega Perintis Tbk. 416 416 414 416 0 68,600 28,423,600 14 139.597 416 T/J 1,200 412 B 500 Total 9,879,961,700 8,191,865,794,300 765,682 6,444,782,500 469,117,400 Jakarta, 23 July 2020 Trading Division