List of Securities Quotation: Date: Friday, 24 July 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 9,425 9,550 9,200 9,375 -50 2,017,000 18,905,877,500 1,586 761.601 9,375 T/J 1,900 9,350 B 100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 1,060,400 53,020,000 67 87.719 50 T/J 2,108,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,095 1,145 1,120 1,120 25 21,800 24,519,000 10 29.867 1,115 J 200 1,055 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,655 1,660 1,625 1,640 -15 10,768,800 17,648,031,000 2,518 2,000.000 1,640 T/J 257,000 1,635 B 201,700 6 ACST Acset Indonusa Tbk. 280 308 278 288 8 6,924,000 2,040,303,400 1,022 12.094 288 T/J 93,300 286 B 96,700 7 ADES Akasha Wira International Tbk. 910 920 870 900 -10 165,500 147,837,000 143 46.753 900 T/J 3,900 895 B 10,400 8 ADHI Adhi Karya (Persero) Tbk. 645 645 630 640 -5 25,235,700 16,110,402,500 1,298 502.619 640 T/J 4,893,600 635 B 3,069,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,725 7,800 0 219,400 1,711,817,500 272 335.484 7,825 J 7,900 7,800 T/B 13,000 10 ADMG Polychem Indonesia Tbk 102 134 100 117 15 32,979,500 4,038,781,300 2,655 10.443 118 J 38,600 117 T/B 1,904,700 11 ADRO Adaro Energy Tbk. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 12 AGAR Asia Sejahtera Mina Tbk. 484 500 484 492 8 700 342,000 3 447.273 484 J 11,100 0 B 0 13 AGII Aneka Gas Industri Tbk. 560 560 555 555 -5 143,200 79,726,500 38 50.455 560 J 1,400 555 T/B 34,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 230 232 216 220 -10 38,167,300 8,463,543,800 2,299 359.430 222 J 1,217,700 220 T/B 872,400 15 AGRS Bank IBK Indonesia Tbk. 101 106 101 105 4 983,100 103,003,000 29 95.455 106 J 17,200 105 T/B 125,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 50 -1 20,500 1,025,100 6 188.516 51 J 441,400 50 T/B 700 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,374,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 356 340 340 340 -16 600 204,000 2 44.850 340 T/J 9,700 0 B 0 21 AKRA AKR Corporindo Tbk. 2,720 2,730 2,610 2,640 -80 14,638,900 39,015,895,000 2,018 2,104.072 2,650 J 27,500 2,640 T/B 247,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 200 190 186 186 -14 118,300 22,005,800 29 93.000 186 T/J 98,100 0 B 0 23 ALDO Alkindo Naratama Tbk. 368 400 380 400 32 1,700 678,000 4 293.163 400 T/J 16,400 344 B 100 24 ALKA Alakasa Industrindo Tbk 420 418 414 414 -6 500 207,400 2 69.697 412 J 1,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 210 208 206 208 -2 5,500 1,143,800 6 32.000 222 J 1,800 208 T/B 200,000 26 ALTO Tri Banyan Tirta Tbk. 350 344 326 326 -24 2,100 720,600 2 162.873 342 J 500 326 T/B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 298 308 288 296 -2 4,088,900 1,213,133,200 700 281.905 296 T/J 283,600 294 B 88,400 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 221,600 43,212,600 6 178.182 196 T/J 123,400 195 B 107,700 29 AMAR Bank Amar Indonesia Tbk. 360 360 340 342 -18 161,000 56,961,200 53 196.552 342 T/J 44,400 340 B 23,800 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,900 74,074,000 4 116.735 2,860 T/J 278,800 2,680 B 22,200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 256 256 0 100 25,600 1 200.000 256 T/J 500 252 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,050 2,050 2,050 -50 3,300 6,765,000 7 107.895 2,050 T/J 1,600 2,040 B 4,600 33 AMRT Sumber Alfaria Trijaya Tbk. 750 755 745 745 -5 540,500 404,234,500 97 1,901.044 750 J 34,900 745 T/B 43,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 54,200 2,710,000 27 125.000 50 T/J 17,989,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 620 620 600 620 0 250,800 155,432,000 23 51.667 620 T/J 26,800 600 B 300 36 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 37 APEX Apexindo Pratama Duta Tbk. 160 172 160 165 5 14,200 2,399,700 25 10.563 165 T/J 9,600 162 B 2,800 38 APIC Pacific Strategic Financial Tbk. 855 855 820 840 -15 11,380,600 9,571,797,500 2,864 893.465 840 T/J 2,700 835 B 27,300 39 APII Arita Prima Indonesia Tbk. 236 234 220 226 -10 36,300 8,147,800 36 102.727 220 J 45,000 0 B 0 40 APLI Asiaplast Industries Tbk. 119 121 117 118 -1 5,500 651,000 12 98.333 119 J 2,000 116 B 500 41 APLN Agung Podomoro Land Tbk. 115 120 115 116 1 50,966,800 6,024,802,600 2,253 31.781 117 J 1,613,800 116 T/B 1,778,800 42 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,200 J 1,300 0 B 0 43 ARII Atlas Resources Tbk. 500 550 468 500 0 9,900 4,938,200 15 33.333 505 J 20,000 476 B 300 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. 440 440 432 434 -6 171,400 74,877,600 49 2,949.772 434 T/J 22,100 432 B 22,000 47 ARTA Arthavest Tbk 350 326 326 326 -24 5,400 1,760,400 12 189.106 330 J 600 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,780 2,800 2,770 2,780 0 81,800 227,330,000 67 14,010.684 2,790 J 18,600 2,770 B 64,800 50 ASBI Asuransi Bintang Tbk. 302 300 282 300 -2 5,500 1,580,600 16 227.739 296 J 300 282 B 8,100 51 ASDM Asuransi Dayin Mitra Tbk. 910 0 0 910 0 0 0 0 268.793 920 J 1,000 915 B 100 52 ASGR Astra Graphia Tbk. 660 670 655 660 0 322,200 212,617,500 125 136.839 660 T/J 247,200 655 B 119,400 53 ASII Astra International Tbk. 5,175 5,175 5,000 5,050 -125 32,338,100 163,827,755,000 7,986 3,611.347 5,075 J 32,700 5,050 T/B 2,766,100 54 ASJT Asuransi Jasa Tania Tbk. 124 126 120 125 1 11,400 1,375,100 7 83.333 125 T/J 9,000 120 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,160 1,150 1,155 -10 42,900 49,562,500 51 2,138.889 1,160 J 1,800 1,150 B 300 56 ASPI Andalan Sakti Primaindo Tbk. 240 248 238 238 -2 11,533,200 2,806,086,600 1,257 226.667 240 J 119,700 238 T/B 308,200 57 ASRI Alam Sutera Realty Tbk. 131 131 127 128 -3 70,528,200 9,053,845,000 1,883 121.905 129 J 3,439,600 128 T/B 2,667,100 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 4,500 8,956,000 7 776.455 1,990 T/J 600 1,880 B 400 59 ASSA Adi Sarana Armada Tbk. 525 540 490 520 -5 16,539,300 8,516,277,000 881 133.333 520 T/J 768,400 510 B 2,500 60 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 675 J 100 615 B 100 61 AUTO Astra Otoparts Tbk. 955 955 935 940 -15 839,300 790,315,500 303 850.140 940 T/J 154,400 935 B 239,600 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 3 50.000 50 T/J 20,904,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 32,727,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 316 314 294 294 -22 98,700 29,253,200 60 216.758 294 T/J 19,300 0 B 0 65 BAJA Saranacentral Bajatama Tbk. 58 58 56 56 -2 467,500 26,656,800 32 22.400 58 J 49,800 56 T/B 227,100 66 BALI Bali Towerindo Sentra Tbk. 850 850 810 850 0 1,100 920,000 6 1,062.500 850 T/J 10,000 815 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 2,200 110,000 3 33.333 50 T/J 630,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 71,100,000 0 B 0 69 BATA Sepatu Bata Tbk. 565 565 550 565 0 200 111,500 2 7,328.145 570 J 600 565 T/B 100 70 BAYU Bayu Buana Tbk 1,145 0 0 1,145 0 0 0 0 141.234 1,065 J 200 0 B 0 71 BBCA Bank Central Asia Tbk. 31,000 31,000 30,500 30,500 -500 11,673,300 357,075,687,500 10,000 17,428.571 30,500 T/J 208,400 30,475 B 36,000 72 BBHI Bank Harda Internasional Tbk. 134 146 125 136 2 291,400 39,520,500 50 108.800 136 T/J 77,100 132 B 59,000 73 BBKP Bank Bukopin Tbk. 180 181 179 180 0 25,256,700 4,547,408,100 700 53.975 181 J 5,121,500 180 T/B 800,900 74 BBLD Buana Finance Tbk. 382 382 382 382 0 5,000 1,910,000 6 151.813 382 T/J 1,700 356 B 5,600 75 BBMD Bank Mestika Dharma Tbk. 1,450 1,350 1,350 1,350 -100 100 135,000 1 97.826 1,450 J 700 1,350 T/B 1,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,710 4,590 4,610 -100 54,602,800 252,825,330,000 16,865 22.172 4,620 J 402,700 4,610 T/B 809,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,140 3,090 3,090 -50 94,805,600 294,339,728,000 13,853 3,531.429 3,100 J 246,000 3,090 T/B 2,179,400 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. 137 137 134 136 -1 9,710,700 1,329,530,300 453 113.333 136 T/J 345,500 135 B 500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,295 1,265 1,275 -20 42,495,200 54,205,158,000 4,734 166.304 1,275 T/J 557,400 1,270 B 1,742,200 81 BBYB Bank Yudha Bhakti Tbk. 302 306 296 300 -2 247,500 75,062,000 86 305.437 302 J 72,000 296 B 2,900 82 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 7,686,700 1,205,366,500 4,941 442.403 156 T/J 316,900 155 B 100,000 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 30,900 1,545,000 14 45.455 50 T/J 1,042,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,840 2,840 2,770 2,800 -40 772,300 2,156,386,000 701 1.581 2,800 T/J 13,700 2,790 B 17,600 86 BEEF Estika Tata Tiara Tbk. 214 216 204 206 -8 7,444,900 1,553,553,800 753 60.588 208 J 20,000 206 T/B 482,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 252,900 12,645,000 14 217.306 50 T/J 825,663,400 0 B 0 88 BELL Trisula Textile Industries Tbk. 715 750 720 745 30 1,051,600 774,421,000 272 496.667 745 T/J 9,700 740 B 4,300 89 BESS Batulicin Nusantara Maritim Tbk. 232 242 230 232 0 438,200 101,990,800 142 220.952 238 J 4,900 232 T/B 1,800 90 BEST Bekasi Fajar Industrial Estate Tbk. 126 129 124 125 -1 50,365,000 6,371,019,100 1,658 73.529 126 J 1,292,500 125 T/B 650,000 91 BFIN BFI Finance Indonesia Tbk. 268 274 268 270 2 5,295,000 1,435,749,200 424 1,383.622 272 J 1,834,400 270 T/B 1,625,700 92 BGTG Bank Ganesha Tbk. 51 52 50 51 0 3,624,500 181,844,900 213 49.515 51 T/J 325,500 50 B 243,200 93 BHAT Bhakti Multi Artha Tbk. 438 442 434 440 2 133,257,300 58,164,948,800 1,952 427.184 440 T/J 105,100 438 B 205,600 94 BHIT MNC Investama Tbk. 50 50 50 50 0 11,400 570,000 8 146.220 50 T/J 30,344,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 185 183 174 182 -3 1,200 216,400 5 18.200 182 T/J 7,400 177 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 236,800 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 845 835 840 -5 56,800 47,572,500 19 474.587 845 J 100 840 T/B 24,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 6 35.714 50 T/J 56,378,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 62 65 59 59 -3 145,200 8,573,700 25 24.604 59 T/J 9,800 58 B 12,300 100 BIRD Blue Bird Tbk. 1,135 1,155 1,060 1,095 -40 4,305,300 4,718,542,000 634 16.846 1,100 J 267,600 1,095 T/B 50,100 101 BISI BISI International Tbk. 825 825 815 825 0 45,900 37,675,500 42 412.500 825 T/J 4,200 820 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 915 895 900 -25 15,144,800 13,679,224,000 2,400 150.000 900 T/J 78,000 895 B 1,566,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 530 530 -5 6,470,800 3,442,502,000 1,240 123.256 535 J 1,558,900 530 T/B 1,034,600 104 BKDP Bukit Darmo Property Tbk 50 57 50 50 0 176,300 8,834,200 42 41.667 51 J 39,700 50 T/B 10,000 105 BKSL Sentul City Tbk. 50 50 50 50 0 26,549,500 1,327,475,000 45 3.455 50 T/J 207,616,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 82 74 74 -2 24,300 1,800,500 11 169.803 74 T/J 8,000 73 B 31,300 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 179,629,900 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. 515 515 505 505 -10 94,700 48,350,500 94 388.462 510 J 7,800 505 T/B 4,600 110 BMAS Bank Maspion Indonesia Tbk. 274 280 258 270 -4 9,000 2,490,600 10 84.375 272 J 100 270 T/B 10,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,700 5,550 5,600 -100 33,301,700 186,500,425,000 6,482 1,687.423 5,625 J 425,400 5,600 T/B 206,400 112 BMSR Bintang Mitra Semestaraya Tbk 54 59 53 58 4 39,300 2,203,800 16 11.600 58 T/J 18,600 54 B 37,300 113 BMTR Global Mediacom Tbk. 210 216 204 206 -4 41,366,000 8,596,063,000 1,166 167.671 208 J 2,413,200 206 T/B 329,300 114 BNBA Bank Bumi Arta Tbk. 302 304 300 304 2 243,100 73,293,400 21 190.000 306 J 1,900 302 B 10,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,200 1,310,000 6 0.172 50 T/J 78,530,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 805 820 775 780 -25 8,538,300 6,720,614,000 1,224 5.759 785 J 156,300 780 T/B 90,200 117 BNII Bank Maybank Indonesia Tbk. 166 180 164 180 14 6,635,700 1,145,646,500 483 2.145 181 J 55,000 180 T/B 112,200 118 BNLI Bank Permata Tbk. 1,275 1,275 1,270 1,270 -5 7,129,000 9,064,849,500 199 13.828 1,270 T/J 298,600 1,265 B 3,517,800 119 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,355 -15 66,549,900 90,200,389,500 2,567 1,315.534 1,355 T/J 37,400 1,350 B 26,800 120 BOLA Bali Bintang Sejahtera Tbk. 164 164 163 163 -1 2,800 458,700 12 93.143 164 J 4,500 161 B 200 121 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,800 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 84 79 82 1 9,319,200 761,839,000 601 20.500 82 T/J 31,500 81 B 41,300 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 218,400 1,185 B 108,500 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 77 79 72 75 -2 55,200 4,006,600 25 75.000 75 T/J 29,800 74 B 2,000 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 200 0 B 0 127 BRIS Bank BRIsyariah Tbk. 494 496 482 484 -10 64,059,500 31,185,204,400 6,417 94.902 486 J 1,751,600 484 T/B 281,000 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 382,200 19,110,000 124 7.874 50 T/J 51,425,000 0 B 0 129 BRNA Berlina Tbk. 930 940 930 930 0 11,900 11,068,000 2 697.779 930 T/J 28,600 900 B 5,000 130 BRPT Barito Pacific Tbk. 1,185 1,190 1,165 1,175 -10 27,929,400 32,933,142,000 3,037 459.469 1,175 T/J 38,100 1,170 B 1,044,700 131 BSDE Bumi Serpong Damai Tbk. 735 755 705 715 -20 53,895,400 38,489,562,500 3,132 140.057 715 T/J 9,446,200 710 B 1,962,800 132 BSIM Bank Sinarmas Tbk. 515 510 500 510 -5 2,100 1,060,500 7 347.840 510 T/J 300 500 B 86,300 133 BSSR Baramulti Suksessarana Tbk. 1,265 1,325 1,260 1,320 55 5,400 6,948,500 13 67.692 1,315 J 1,500 1,270 B 100 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 37,400 1,870,000 8 383.083 50 T/J 5,687,800 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 190 190 183 183 -7 222,000 41,088,300 60 611.161 183 T/J 172,700 182 B 11,000 138 BTPN Bank BTPN Tbk. 2,210 2,210 2,180 2,190 -20 57,000 125,275,000 54 423.957 2,190 T/J 200 2,180 B 19,100 139 BTPS Bank BTPN Syariah Tbk. 3,250 3,250 3,160 3,190 -60 6,080,500 19,428,539,000 1,957 327.179 3,190 T/J 43,800 3,180 B 85,400 140 BUDI Budi Starch & Sweetener Tbk. 90 90 88 88 -2 828,100 73,349,100 68 47.694 89 J 1,600 88 T/B 39,500 141 BUKK Bukaka Teknik Utama Tbk. 725 750 675 675 -50 147,800 102,467,000 70 114.407 700 J 10,000 675 T/B 30,700 142 BULL Buana Lintas Lautan Tbk. 308 318 306 308 0 170,957,100 52,986,294,800 5,446 30.119 308 T/J 230,000 306 B 1,362,500 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,967,700 198,385,000 146 2.902 50 T/J 1,806,460,500 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 55 53 54 0 62,200 3,341,200 21 41.538 55 J 36,200 54 T/B 9,500 145 BVIC Bank Victoria International Tbk. 62 63 58 61 -1 725,300 43,749,700 118 57.682 61 T/J 15,300 60 B 1,000 146 BWPT Eagle High Plantations Tbk. 118 121 113 115 -3 140,191,800 16,403,709,300 5,548 25.152 116 J 1,449,100 115 T/B 312,100 147 BYAN Bayan Resources Tbk. 13,475 13,600 13,450 13,600 125 2,600 34,997,500 15 234.483 14,150 J 200 12,900 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 28,200 1,410,000 9 29.762 50 T/J 400,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 204 208 200 206 2 1,376,500 279,183,600 206 62.424 206 T/J 292,600 202 B 27,400 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 1,000 123,000 3 61.500 132 J 200 123 T/B 2,500 151 CARE Metro Healthcare Indonesia Tbk. 342 342 332 342 0 5,144,500 1,736,774,400 897 332.039 342 T/J 79,500 340 B 178,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 203,200 10,160,000 10 28.571 50 T/J 84,710,500 0 B 0 153 CASA Capital Financial Indonesia Tbk. 314 312 294 294 -20 57,600 16,969,200 28 537.114 306 J 28,500 294 T/B 58,500 154 CASH Cashlez Worldwide Indonesia Tbk. 565 565 545 550 -15 3,571,700 1,967,679,500 711 157.143 550 T/J 800 545 B 218,400 155 CASS Cardig Aero Services Tbk. 212 222 202 208 -4 2,184,700 452,519,800 511 52.000 208 T/J 440,400 206 B 34,600 156 CBMF Cahaya Bintang Medan Tbk. 206 226 193 206 0 1,001,000 206,196,900 28 128.750 208 J 49,800 193 B 800 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 244 -4 396,600 97,803,400 97 97.600 248 J 187,800 244 T/B 411,300 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,010 1,995 2,010 15 126,200 252,180,000 47 415.289 2,010 T/J 9,800 1,995 B 2,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 93 97 3 4,879,700 466,828,700 130 620.800 97 T/J 342,800 96 B 32,000 160 CFIN Clipan Finance Indonesia Tbk. 193 196 195 195 2 101,300 19,775,300 28 15.259 195 T/J 12,300 193 B 800 161 CINT Chitose Internasional Tbk. 250 270 248 270 20 89,500 23,370,200 22 81.818 270 T/J 1,100 248 B 400 162 CITA Cita Mineral Investindo Tbk. 1,800 1,750 1,750 1,750 -50 22,700 39,725,000 6 6,350.243 1,800 J 4,300 1,750 T/B 200 163 CITY Natura City Developments Tbk. 54 53 51 53 -1 25,900 1,354,400 17 44.167 53 T/J 57,200 51 B 96,600 164 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 5,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 458 460 456 458 0 6,338,300 2,900,825,400 773 1,991.304 458 T/J 41,400 456 B 77,300 167 CLPI Colorpak Indonesia Tbk. 710 715 705 710 0 21,900 15,579,500 25 355.000 715 J 43,600 705 B 5,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 1,210 1,215 -85 58,800 76,005,500 38 116.261 1,290 J 1,000 1,215 T/B 30,500 169 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 101,055,800 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. 240 256 256 256 16 100 25,600 1 465.455 250 J 900 226 B 2,000 173 COCO Wahana Interfood Nusantara Tbk. 830 850 780 830 0 17,200 13,987,500 48 419.192 850 J 300 830 T/B 2,200 174 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 6,100 6,125 6,000 6,000 -100 10,647,900 64,419,115,000 4,808 27,326.137 6,025 J 24,700 6,000 T/B 309,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 17,930,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 220,023,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 332 334 312 334 2 111,400 37,052,000 32 168.546 330 J 200 318 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 51 51 -1 442,600 22,609,700 95 17.000 52 J 517,600 51 T/B 738,500 180 CSMI Cipta Selera Murni Tbk. 218 238 216 216 -2 22,900 4,953,400 7 110.204 216 T/J 22,100 214 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. 302 310 300 304 2 3,084,000 946,329,600 358 243.200 306 J 302,500 304 T/B 83,100 182 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. 660 660 640 645 -15 28,106,500 18,151,068,500 1,568 144.412 650 J 276,700 645 T/B 287,400 184 CTTH Citatah Tbk. 50 50 50 50 0 20,900 1,045,000 3 2.105 50 T/J 245,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 88 89 83 84 -4 108,792,300 9,380,603,300 5,554 82.353 85 J 2,414,400 84 T/B 235,200 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,100 214 B 1,000 187 DAYA Duta Intidaya Tbk. 610 0 0 610 0 0 0 0 340.592 570 J 9,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 90 91 88 88 -2 1,701,400 151,594,700 181 58.667 90 J 142,000 88 T/B 431,100 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 29,900 53,599,500 34 3,602.826 1,800 J 7,100 1,790 B 1,000 190 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 240,271,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 93,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 5,300 265,000 4 22.222 50 T/J 18,574,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,690 1,690 -15 3,500 5,935,500 4 845.000 1,775 J 1,300 1,690 T/B 400 194 DILD Intiland Development Tbk. 179 180 176 179 0 7,353,800 1,311,212,100 146 31.192 179 T/J 1,426,100 178 B 255,800 195 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,995 1,890 1,930 30 279,100 540,557,500 165 65.424 1,935 J 1,000 1,930 T/B 6,800 196 DKFT Central Omega Resources Tbk. 119 143 122 129 10 43,373,600 5,745,104,400 3,558 331.364 129 T/J 485,600 128 B 59,800 197 DLTA Delta Djakarta Tbk. 4,830 4,840 4,810 4,810 -20 4,700 22,635,000 9 28,752.466 4,820 J 1,500 4,810 T/B 300 198 DMAS Puradelta Lestari Tbk. 220 226 220 224 4 50,423,500 11,264,013,800 1,589 106.667 224 T/J 643,500 222 B 980,900 199 DMMX Digital Mediatama Maxima Tbk. 238 246 234 238 0 19,577,300 4,678,957,800 760 103.478 240 J 629,300 238 T/B 500 200 DMND Diamond Food Indonesia Tbk. 960 960 935 955 -5 49,200 46,680,000 52 104.372 955 T/J 800 950 B 6,400 201 DNAR Bank Oke Indonesia Tbk. 252 300 236 294 42 15,900 4,391,400 10 267.273 256 J 5,000 254 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,300 3,360 -20 25,100 83,991,000 23 2,951.537 3,360 T/J 2,400 3,260 B 100 203 DOID Delta Dunia Makmur Tbk. 286 294 268 274 -12 174,713,500 49,060,855,400 7,355 370.952 274 T/J 2,837,600 272 B 904,900 204 DPNS Duta Pertiwi Nusantara Tbk. 274 290 260 262 -12 2,000 526,200 5 85.126 286 J 1,900 264 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 71 75 67 67 -4 222,200 14,895,600 42 12.182 69 J 5,000 67 T/B 19,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 68 0 210,800 14,198,300 109 38.700 68 T/J 148,600 67 B 2,200 207 DSNG Dharma Satya Nusantara Tbk. 358 360 352 354 -4 2,271,300 811,751,400 147 95.676 354 T/J 20,000 352 B 55,000 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,475 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 414 420 396 400 -14 4,298,700 1,724,003,600 916 79.208 400 T/J 113,900 398 B 377,000 210 DUTI Duta Pertiwi Tbk 4,620 4,620 4,330 4,350 -270 41,400 182,449,000 111 437.494 4,370 J 1,000 4,340 B 12,000 211 DVLA Darya-Varia Laboratoria Tbk. 2,330 2,400 2,220 2,250 -80 106,100 243,699,000 132 828.206 2,250 T/J 1,500 2,240 B 1,300 212 DWGL Dwi Guna Laksana Tbk. 248 248 232 236 -12 8,800 2,077,000 22 157.333 240 J 4,200 236 T/B 300 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 501,800 25,092,900 27 14.286 50 T/J 4,999,900 0 B 0 214 EAST Eastparc Hotel Tbk. 59 59 57 58 -1 854,600 49,609,800 54 43.609 58 T/J 239,400 57 B 850,800 215 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 20,500 14,332,000 5 17.284 700 T/J 79,500 660 B 500 216 EKAD Ekadharma International Tbk. 1,260 1,295 1,230 1,240 -20 1,181,500 1,469,625,000 822 3,147.847 1,250 J 33,400 1,240 T/B 33,200 217 ELSA Elnusa Tbk. 238 240 232 234 -4 21,228,000 4,987,996,400 1,473 58.500 236 J 3,364,900 234 T/B 1,407,500 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 2 10.308 50 T/J 721,780,500 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 900 189 B 800 220 EMTK Elang Mahkota Teknologi Tbk. 4,750 4,690 4,690 4,690 -60 100 469,000 1 651.389 4,690 T/J 99,900 4,510 B 400 221 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 15,252,200 778,736,100 179 4.252 52 J 13,350,900 51 T/B 9,800 222 ENVY Envy Technologies Indonesia Tbk. 116 117 108 113 -3 90,533,500 10,114,698,700 3,111 30.541 113 T/J 997,400 112 B 10,400 223 EPAC Megalestari Epack Sentosaraya Tbk. 276 286 262 264 -12 15,157,600 4,192,947,400 1,884 240.000 266 J 358,300 264 T/B 110,100 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,910 1,880 1,880 0 16,600 31,666,000 13 1,315.338 1,910 J 2,500 1,875 B 100 225 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 226 ERTX Eratex Djaja Tbk. 120 125 113 120 0 1,500 179,900 9 50.931 120 T/J 200 114 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 198 199 195 199 1 272,900 54,168,400 20 122.086 200 J 233,400 196 B 34,400 228 ESSA Surya Esa Perkasa Tbk. 168 168 163 164 -4 1,370,100 226,601,500 132 305.338 164 T/J 101,300 163 B 50,000 229 ESTA Esta Multi Usaha Tbk. 96 100 95 97 1 107,500 10,428,500 44 80.833 98 J 13,500 96 B 20,600 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 43,100 2,155,000 32 20.080 50 T/J 946,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 74 77 69 70 -4 70,300 5,291,700 20 5.765 77 J 36,800 70 T/B 28,900 232 EXCL XL Axiata Tbk. 2,820 2,860 2,740 2,760 -60 11,446,400 32,112,257,000 3,497 140.072 2,770 J 237,200 2,760 T/B 77,800 233 FAST Fast Food Indonesia Tbk. 920 920 910 920 0 21,800 19,959,000 35 2,893.719 920 T/J 1,400 915 B 6,900 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,000 6,950 B 200 235 FILM MD Pictures Tbk. 176 176 173 176 0 547,800 95,440,600 131 83.810 176 T/J 68,000 174 B 30,000 236 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. 128 171 128 163 35 128,301,200 20,254,955,700 14,158 32.600 163 T/J 1,838,100 162 B 182,800 238 FISH FKS Multi Agro Tbk. 2,980 2,980 2,980 2,980 0 500 1,490,000 5 2,384.000 2,980 T/J 600 2,920 B 1,000 239 FITT Hotel Fitra International Tbk. 64 67 64 67 3 1,900 122,500 5 65.686 67 T/J 58,400 63 B 5,600 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 125 125 119 124 -1 4,988,800 608,875,400 284 91.852 124 T/J 499,300 123 B 80,000 242 FORU Fortune Indonesia Tbk 95 95 89 89 -6 3,700 329,900 5 68.462 95 J 19,900 89 T/B 400 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,300 115,000 2 22.727 50 T/J 5,392,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 94 91 92 1 1,675,900 154,669,900 81 27.906 92 T/J 311,900 91 B 24,200 245 FREN Smartfren Telecom Tbk. 103 139 106 139 36 2,205,588,000 277,750,118,600 46,611 7.722 0 J 0 139 T/B 484,909,000 246 FUJI Fuji Finance Indonesia Tbk. 109 119 107 107 -2 64,200 6,948,400 21 97.273 107 T/J 1,700 106 B 1,000 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,327,700 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 61 58 59 -1 529,900 31,268,400 73 36.875 60 J 88,400 58 B 405,900 249 GDYR Goodyear Indonesia Tbk. 1,380 1,700 1,380 1,595 215 26,900 43,154,500 47 1,276.000 1,595 T/J 3,100 1,400 B 700 250 GEMA Gema Grahasarana Tbk. 366 0 0 366 0 0 0 0 813.333 366 J 7,100 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. 49,375 49,375 47,625 47,700 -1,675 1,826,000 87,844,417,500 3,358 1,861.463 47,750 J 1,100 47,700 T/B 7,500 253 GGRP Gunung Raja Paksi Tbk. 272 272 272 272 0 500 136,000 4 32.381 280 J 400 272 T/B 31,300 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,775 1,760 1,655 1,655 -120 13,700 22,765,500 10 141.453 1,655 T/J 19,400 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 260 260 256 256 -4 14,183,700 3,637,550,800 1,308 34.413 256 T/J 367,000 254 B 3,535,800 256 GJTL Gajah Tunggal Tbk. 418 520 412 515 97 68,029,700 33,505,217,800 6,503 101.107 520 J 3,053,100 515 T/B 2,118,700 257 GLOB Global Teleshop Tbk. 154 164 144 144 -10 10,300 1,498,700 12 12.522 150 J 2,500 0 B 0 258 GLVA Galva Technologies Tbk. 322 322 310 322 0 535,300 171,286,200 14 142.478 322 T/J 200,000 320 B 1,800 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 86 84 86 1 5,386,900 459,887,000 239 21.500 86 T/J 1,155,600 85 B 3,607,800 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 17,975 T/J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 177 186 170 186 9 11,800 2,058,300 19 110.059 186 T/J 900 177 B 3,500 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 264,500 342,125,000 196 100.778 1,295 T/J 16,600 1,290 B 500 264 GPRA Perdana Gapuraprima Tbk. 51 52 50 50 -1 1,820,400 93,596,600 33 21.568 51 J 137,600 50 T/B 2,911,700 265 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. 113 106 106 106 -7 100 10,600 1 8.528 121 J 2,100 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. 100 101 99 101 1 1,100 109,100 3 40.400 101 T/J 1,000 98 B 6,100 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 63,100 3,155,000 3 26.579 50 T/J 6,588,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,901,500 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 163 173 152 152 -11 1,800 283,600 6 85.511 152 T/J 8,500 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 484 500 484 484 0 8,200 3,972,000 3 92.190 482 J 100,000 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. 3,030 3,070 3,000 3,030 0 179,800 547,609,000 104 81.892 3,030 T/J 3,900 3,000 B 11,100 275 HELI Jaya Trishindo Tbk. 200 200 198 199 -1 71,000 14,108,200 7 180.909 208 J 19,100 198 B 50,000 276 HERO Hero Supermarket Tbk. 855 855 835 835 -20 81,600 68,149,000 57 1,742.924 840 J 400 830 B 500 277 HEXA Hexindo Adiperkasa Tbk. 3,570 3,590 3,500 3,500 -70 65,500 231,400,000 97 1,071.450 3,510 J 6,200 3,500 T/B 3,200 278 HITS Humpuss Intermoda Transportasi Tbk. 510 510 505 505 -5 700 356,500 4 776.923 515 J 100 500 B 100 279 HKMU HK Metals Utama Tbk. 81 93 80 83 2 299,816,500 25,819,631,900 8,336 36.087 83 T/J 5,238,500 82 B 3,814,300 280 HMSP H.M. Sampoerna Tbk. 1,760 1,750 1,665 1,685 -75 115,665,900 196,839,603,000 14,967 8,411.542 1,690 J 153,900 1,685 T/B 1,022,900 281 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 7,002,900 4,531,003,500 434 208.065 650 J 197,000 645 T/B 217,500 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 224,200 11,210,000 41 27.027 51 J 139,600 50 T/B 3,500 284 HRME Menteng Heritage Realty Tbk. 61 62 57 57 -4 143,091,200 8,218,574,400 2,229 54.286 57 T/J 1,767,400 0 B 0 285 HRTA Hartadinata Abadi Tbk. 244 250 236 240 -4 1,207,700 292,271,800 231 80.000 240 T/J 10,300 236 B 8,700 286 HRUM Harum Energy Tbk. 1,200 1,205 1,195 1,200 0 523,200 627,391,000 161 23.077 1,200 T/J 27,100 1,195 B 165,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 73,701,700 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,900 292 B 1,000 289 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. 9,400 9,325 9,175 9,175 -225 9,935,000 91,500,240,000 6,704 340.130 9,200 J 11,071,600 9,175 T/B 889,500 291 ICON Island Concepts Indonesia Tbk. 62 72 58 58 -4 76,600 4,530,900 42 111.333 58 T/J 9,500 0 B 0 292 IDPR Indonesia Pondasi Raya Tbk. 208 208 197 197 -11 526,200 104,906,000 38 15.391 198 J 300,000 197 T/B 56,600 293 IFII Indonesia Fibreboard Industry Tbk. 133 148 133 135 2 1,321,500 182,555,100 273 128.571 136 J 27,400 135 T/B 77,900 294 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 444 J 4,900 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 268 276 268 270 2 240,500 64,994,200 36 176.471 272 J 79,600 270 T/B 24,000 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 10,100 505,000 3 14.286 50 T/J 17,479,600 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 630 695 625 695 65 11,026,900 7,361,251,000 1,850 579.167 695 T/J 100 690 B 332,600 299 IKBI Sumi Indo Kabel Tbk. 220 228 222 228 8 2,400 540,400 9 20.677 226 J 9,000 220 B 900 300 IMAS Indomobil Sukses Internasional Tbk. 720 720 670 675 -45 7,618,200 5,220,257,000 1,257 90.619 680 J 17,000 675 T/B 33,900 301 IMJS Indomobil Multi Jasa Tbk. 272 276 260 260 -12 5,581,200 1,468,650,200 210 52.000 270 J 100,000 260 T/B 360,400 302 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,260 1,270 -5 605,900 770,164,000 60 334.211 1,280 J 159,100 1,260 B 6,200 303 INAF Indofarma Tbk. 2,350 2,930 2,350 2,610 260 62,502,500 163,560,811,000 19,009 1,044.000 2,620 J 38,800 2,610 T/B 180,100 304 INAI Indal Aluminium Industry Tbk. 352 352 342 342 -10 5,200 1,797,000 12 124.863 352 J 5,000 342 T/B 3,000 305 INCF Indo Komoditi Korpora Tbk. 52 53 50 50 -2 1,427,700 71,832,500 72 40.650 51 J 327,000 50 T/B 3,709,300 306 INCI Intanwijaya Internasional Tbk 660 705 645 680 20 1,258,800 852,160,500 958 73.546 680 T/J 35,700 675 B 6,400 307 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 308 INDF Indofood Sukses Makmur Tbk. 6,725 6,525 6,450 6,475 -250 13,204,100 85,635,670,000 7,926 1,108.372 6,500 J 1,049,400 6,475 T/B 660,600 309 INDO Royalindo Investa Wijaya Tbk. 146 148 144 145 -1 143,500 20,797,300 66 131.818 145 T/J 24,400 144 B 44,500 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,450 2,300 2,370 70 34,000 80,043,000 50 319.196 2,380 J 2,000 2,310 B 2,700 311 INDS Indospring Tbk. 2,300 2,250 2,160 2,180 -120 79,000 172,117,000 63 204.375 2,200 J 2,100 2,180 T/B 8,500 312 INDX Tanah Laut Tbk 51 51 51 51 0 5,600 285,600 4 4.080 53 J 300 51 T/B 4,900 313 INDY Indika Energy Tbk. 1,050 1,085 1,010 1,015 -35 41,788,300 43,569,195,500 6,734 34.407 1,015 T/J 583,100 1,010 B 2,261,100 314 INKP Indah Kiat Pulp & Paper Tbk. 8,075 8,075 7,625 7,675 -400 9,373,400 72,648,487,500 4,607 395.482 7,675 T/J 4,800 7,650 B 232,000 315 INOV Inocycle Technology Group Tbk. 238 258 230 234 -4 2,017,300 484,459,200 59 93.600 234 T/J 36,400 230 B 700 316 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 4,900 247,800 11 0.291 51 T/J 100 50 B 229,400 317 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 3,000 2,028,000 8 666.667 700 T/J 2,300 665 B 5,400 318 INPS Indah Prakasa Sentosa Tbk. 1,600 1,700 1,540 1,655 55 10,000 16,147,500 32 599.638 1,655 T/J 1,500 1,570 B 1,000 319 INRU Toba Pulp Lestari Tbk. 780 835 770 825 45 9,300 7,217,500 8 8.376 810 J 100 775 B 1,000 320 INTA Intraco Penta Tbk. 290 290 290 290 0 600 174,000 2 204.425 296 J 500 274 B 15,000 321 INTD Inter Delta Tbk 148 148 148 148 0 2,000 296,000 1 45.580 146 J 50,000 138 B 7,300 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,425 12,175 12,225 -175 5,844,900 71,631,872,500 3,150 489.000 12,225 T/J 358,100 12,200 B 1,677,400 323 IPCC Indonesia Kendaraan Terminal Tbk. 442 446 424 428 -14 8,902,400 3,829,366,200 1,349 26.098 430 J 4,900 428 T/B 217,500 324 IPCM Jasa Armada Indonesia Tbk. 224 220 210 214 -10 440,900 93,746,400 137 56.316 214 T/J 9,800 212 B 239,000 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 71 74 1 180,800 13,049,400 18 35.238 74 T/J 39,100 72 B 78,000 326 IPTV MNC Vision Networks Tbk. 350 352 340 344 -6 40,459,200 14,122,569,400 5,574 143.333 346 J 350,100 344 T/B 42,000 327 IRRA Itama Ranoraya Tbk. 630 635 615 620 -10 5,454,700 3,377,383,000 701 165.775 620 T/J 40,100 615 B 21,400 328 ISAT Indosat Tbk. 2,540 2,590 2,500 2,510 -30 1,635,300 4,150,860,000 1,097 179.286 2,520 J 11,800 2,510 T/B 17,800 329 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 131 -8 11,632,500 1,548,286,000 1,048 44.407 132 J 128,400 131 T/B 100 330 ITIC Indonesian Tobacco Tbk. 700 685 655 655 -45 384,300 251,724,500 210 297.727 655 T/J 1,167,100 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. 7,900 7,900 7,650 7,675 -225 3,677,500 28,468,575,000 2,966 54.821 7,700 J 21,400 7,675 T/B 147,100 333 JAST Jasnita Telekomindo Tbk. 87 89 81 85 -2 7,145,200 612,937,000 710 34.553 86 J 518,000 85 T/B 46,400 334 JAWA Jaya Agra Wattie Tbk. 67 0 0 67 0 0 0 0 13.400 67 J 319,100 64 B 5,100 335 JAYA Armada Berjaya Trans Tbk. 79 80 74 74 -5 1,315,900 100,125,300 145 25.694 75 J 100 74 T/B 124,800 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,850 J 100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 245,549,600 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 535 535 498 498 -37 7,800 3,899,000 10 282.489 498 T/J 35,500 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 322 340 4 245,900 82,772,200 26 281.417 342 J 300 336 B 800 340 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. 206 204 193 204 -2 21,300 4,175,100 20 145.714 196 J 20,600 195 B 2,500 342 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 343 JRPT Jaya Real Property Tbk. 412 414 404 412 0 2,714,800 1,110,545,400 328 396.154 412 T/J 11,100 408 B 30,000 344 JSKY Sky Energy Indonesia Tbk. 80 83 79 81 1 6,000,200 484,297,400 478 40.500 81 T/J 472,200 80 B 862,500 345 JSMR Jasa Marga (Persero) Tbk. 4,190 4,180 4,010 4,040 -150 15,587,000 63,310,243,000 5,056 238.235 4,050 J 55,000 4,040 T/B 102,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 765 770 5 220,200 168,495,000 17 1,711.111 770 T/J 13,400 765 B 20,300 348 KAEF Kimia Farma Tbk. 2,670 3,330 2,490 2,740 70 164,485,900 467,310,612,000 38,091 2,740.000 2,750 J 58,100 2,740 T/B 938,900 349 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 43,200 2,160,100 144 8.464 51 J 44,600 0 B 0 350 KAYU Darmi Bersaudara Tbk. 52 70 51 53 1 10,918,400 615,046,400 701 35.333 54 J 50,100 53 T/B 1,175,600 351 KBAG Karya Bersama Anugerah Tbk. 386 388 374 380 -6 13,208,200 5,075,673,600 3,113 380.000 380 T/J 72,900 378 B 4,100 352 KBLI KMI Wire & Cable Tbk. 402 440 400 412 10 8,738,900 3,675,722,200 1,818 50.061 412 T/J 4,884,600 410 B 37,700 353 KBLM Kabelindo Murni Tbk. 224 232 220 220 -4 635,500 143,924,000 309 7.333 224 J 10,000 220 T/B 71,800 354 KBLV First Media Tbk. 312 350 310 350 38 6,100 1,911,800 8 93.100 348 J 2,000 346 B 200 355 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. 805 805 775 775 -30 15,100 11,797,000 6 193.750 800 J 200 775 T/B 1,100 357 KEEN Kencana Energi Lestari Tbk. 344 348 332 348 4 2,039,100 695,827,800 89 87.879 348 T/J 10,100 344 B 300 358 KEJU Mulia Boga Raya Tbk. 1,040 1,040 1,000 1,020 -20 229,500 233,026,500 125 136.000 1,020 T/J 14,700 1,015 B 6,200 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 5 1.818 50 T/J 245,500 0 B 0 360 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 264 J 3,000 234 B 300 361 KIJA Kawasan Industri Jababeka Tbk. 142 145 141 141 -1 289,900 41,002,400 82 4.892 141 T/J 37,100 140 B 378,100 362 KINO Kino Indonesia Tbk. 3,400 3,400 3,250 3,350 -50 2,468,500 8,221,960,000 338 88.158 3,350 T/J 2,600 3,290 B 700 363 KIOS Kioson Komersial Indonesia Tbk. 196 206 193 193 -3 3,100 600,300 7 64.333 193 T/J 1,700 191 B 300 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 208 222 195 208 0 31,400 6,384,800 24 729.825 208 T/J 1,300,800 195 B 6,000 366 KLBF Kalbe Farma Tbk. 1,615 1,635 1,510 1,570 -45 210,299,200 333,207,021,000 23,267 15,312.591 1,570 T/J 17,800 1,565 B 1,875,500 367 KMTR Kirana Megatara Tbk. 304 316 296 316 12 158,800 49,086,600 32 68.996 316 T/J 2,000 306 B 3,300 368 KOBX Kobexindo Tractors Tbk. 91 93 91 92 1 141,100 12,944,300 44 23.000 92 T/J 5,600 91 B 4,600 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 27,200 99 B 2,000 370 KONI Perdana Bangun Pusaka Tbk 498 494 494 494 -4 200 98,800 2 104.000 494 T/J 2,400 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 510 500 500 -10 21,800 10,961,000 13 126.582 505 J 3,100 500 T/B 300 372 KOTA DMS Propertindo Tbk. 625 640 615 640 15 16,146,800 10,101,131,000 656 320.000 640 T/J 243,300 635 B 192,500 373 KPAL Steadfast Marine Tbk. 63 68 61 64 1 6,638,100 436,961,500 522 55.652 65 J 100 64 T/B 348,200 374 KPAS Cottonindo Ariesta Tbk. 53 54 52 53 0 483,400 25,555,900 72 31.548 53 T/J 240,900 52 B 1,374,000 375 KPIG MNC Land Tbk. 108 109 107 109 1 7,277,400 791,990,500 2,989 234.545 109 T/J 690,300 108 B 300,000 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 472 J 2,100 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 374 378 362 364 -10 42,722,300 15,733,244,400 3,281 45.253 366 J 357,600 364 T/B 262,400 378 KREN Kresna Graha Investama Tbk. 121 121 115 116 -5 24,081,900 2,816,642,600 1,541 1,206.825 117 J 524,600 116 T/B 2,290,400 379 LAND Trimitra Propertindo Tbk. 212 214 200 200 -12 48,600 9,976,200 11 51.282 200 T/J 48,900 198 B 32,700 380 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. 372 372 370 372 0 17,200 6,364,800 6 178.846 370 J 43,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,700 85,000 3 7.806 50 T/J 27,291,400 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,650 6,625 6,200 6,200 -450 19,000 119,327,500 38 102.479 6,200 T/J 5,500 0 B 0 385 LINK Link Net Tbk. 2,020 2,040 1,995 2,000 -20 2,072,100 4,168,079,500 1,117 125.000 2,010 J 16,800 2,000 T/B 44,100 386 LION Lion Metal Works Tbk. 420 408 394 396 -24 129,000 51,095,800 21 248.013 396 T/J 101,300 394 B 800 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 305,300 15,265,000 17 15.714 50 T/J 3,198,900 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 84 83 80 83 -1 400 32,600 2 12.111 83 T/J 2,100 0 B 0 389 LMSH Lionmesh Prima Tbk. 260 266 266 266 6 200 53,200 1 36.944 290 J 200 264 B 100 390 LPCK Lippo Cikarang Tbk 815 825 810 815 0 816,000 665,072,000 267 91.888 815 T/J 130,700 810 B 205,300 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,710 3,710 0 200 742,000 2 166.742 3,710 T/J 9,900 3,690 B 4,000 392 LPIN Multi Prima Sejahtera Tbk 242 238 230 230 -12 7,000 1,626,600 8 104.912 236 J 3,400 230 T/B 19,600 393 LPKR Lippo Karawaci Tbk. 144 145 141 144 0 10,500,200 1,502,168,000 541 46.500 144 T/J 907,800 143 B 1,525,500 394 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. 1,425 1,430 1,390 1,400 -25 8,930,700 12,526,817,000 2,137 31.724 1,405 J 40,300 1,400 T/B 65,900 396 LPPS Lippo Securities Tbk. 74 73 71 73 -1 200 14,400 2 4.958 74 J 20,100 71 B 27,500 397 LRNA Eka Sari Lorena Transport Tbk. 129 139 128 138 9 67,200 8,673,400 16 15.333 138 T/J 5,100 128 B 4,200 398 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,030 985 995 -20 36,025,900 36,147,507,000 3,095 256.774 1,000 J 510,400 995 T/B 2,415,400 399 LTLS Lautan Luas Tbk. 436 440 432 440 4 159,000 69,327,800 38 155.538 440 T/J 10,500 434 B 200 400 LUCK Sentral Mitra Informatika Tbk. 294 358 274 322 28 12,408,900 3,864,032,000 3,723 112.587 322 T/J 473,800 320 B 269,200 401 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 0 400 20,000 1 45.455 50 T/J 58,509,700 0 B 0 403 MAIN Malindo Feedmill Tbk. 675 685 655 655 -20 26,584,200 17,750,694,500 3,653 372.159 655 T/J 241,700 650 B 2,154,800 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,600 380,000 5 6.835 50 T/J 384,673,400 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 2,290 2,200 2,200 -80 2,383,600 5,309,800,000 370 104.762 2,210 J 500 2,200 T/B 54,300 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,315 -85 12,000 15,914,500 19 78.274 1,420 J 1,000 1,315 T/B 2,200 408 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 22,253,800 15,470,878,000 1,458 1,107.278 695 J 1,494,600 690 T/B 122,600 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 597,600 29,880,000 34 66.667 50 T/J 2,029,300 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 780 905 770 890 110 29,450,500 24,565,820,500 3,447 1,780.000 890 T/J 511,900 885 B 110,600 411 MASA Multistrada Arah Sarana Tbk. 545 575 540 545 0 29,200 15,916,500 12 387.514 575 J 4,100 540 B 5,900 412 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 200 413 MBAP Mitrabara Adiperdana Tbk. 1,740 1,770 1,680 1,700 -40 168,200 289,666,500 117 130.769 1,740 J 2,100 1,700 T/B 13,800 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 406 410 -6 2,955,300 1,214,922,200 571 25.625 412 J 110,100 410 T/B 7,200 415 MBTO Martina Berto Tbk. 75 75 75 75 0 910,500 68,287,500 18 10.135 75 T/J 200,400 74 B 50,000 416 MCAS M Cash Integrasi Tbk. 2,150 2,170 2,050 2,090 -60 2,461,900 5,170,946,000 1,054 150.903 2,090 T/J 119,500 2,060 B 1,100 417 MCOR Bank China Construction Bank Indonesia Tbk. 139 140 135 135 -4 6,391,800 871,033,200 451 121.085 135 T/J 814,000 134 B 1,407,100 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 1,314,700 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,710 1,780 1,685 1,715 5 88,978,600 153,674,815,000 8,721 447.206 1,720 J 257,500 1,715 T/B 517,400 420 MDKI Emdeki Utama Tbk. 157 158 155 156 -1 49,400 7,675,800 19 36.507 156 T/J 28,700 155 B 700 421 MDLN Modernland Realty Tbk. 56 59 55 56 0 35,970,000 2,032,205,400 843 16.619 56 T/J 3,341,000 55 B 2,787,500 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 58,078,900 0 B 0 423 MEDC Medco Energi Internasional Tbk. 482 482 462 466 -16 82,955,700 39,027,589,200 4,049 820.755 468 J 411,000 466 T/B 1,230,700 424 MEGA Bank Mega Tbk. 6,550 6,300 6,300 6,300 -250 100 630,000 1 4,592.238 6,550 J 17,500 6,275 B 5,000 425 MERK Merck Tbk. 3,870 3,890 3,720 3,770 -100 203,700 773,569,000 262 9,940.148 3,780 J 100 3,770 T/B 3,100 426 META Nusantara Infrastructure Tbk. 112 113 108 108 -4 91,400 10,137,200 21 32.720 112 J 100 108 T/B 47,900 427 MFIN Mandala Multifinance Tbk. 920 970 900 940 20 20,200 18,695,000 23 964.103 940 T/J 501,400 930 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 520 530 530 530 10 5,500 2,915,000 13 265.000 525 J 1,000 510 B 1,800 429 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. 685 695 675 680 -5 2,278,400 1,573,315,500 206 302.222 680 T/J 75,900 675 B 162,600 431 MICE Multi Indocitra Tbk. 304 306 306 306 2 900 275,400 1 62.449 306 T/J 1,100 304 B 7,400 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 800 1,380 B 100 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,300 2,340 20 37,639,900 88,100,266,000 2,782 137.770 2,350 J 86,300 2,340 T/B 20,200 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 722,800 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,600,300 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 10,100 505,000 2 125.000 50 T/J 10,389,200 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,775 9,800 -75 43,700 429,632,500 70 62,420.382 9,825 J 800 9,800 T/B 1,000 440 MLIA Mulia Industrindo Tbk 560 570 560 560 0 5,903,800 3,332,784,500 277 93.528 565 J 87,500 560 T/B 89,800 441 MLPL Multipolar Tbk. 52 53 51 52 0 873,300 44,927,900 80 5.964 53 J 626,100 52 T/B 111,800 442 MLPT Multipolar Technology Tbk. 590 595 570 580 -10 275,000 158,571,000 150 120.833 580 T/J 10,200 575 B 2,300 443 MMLP Mega Manunggal Property Tbk. 187 196 186 193 6 10,987,800 2,096,938,200 299 32.991 193 T/J 1,822,800 192 B 170,000 444 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 445 MOLI Madusari Murni Indah Tbk. 890 885 885 885 -5 400 354,000 4 152.586 885 T/J 8,100 835 B 200 446 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 893,600 438,669,600 229 32.800 494 J 197,400 492 T/B 46,700 447 MPOW Megapower Makmur Tbk. 53 58 51 54 1 146,800 8,092,700 68 27.000 54 T/J 8,500 53 B 31,100 448 MPPA Matahari Putra Prima Tbk. 113 115 112 114 1 878,700 99,719,900 94 47.929 114 T/J 71,600 113 B 4,300 449 MPRO Maha Properti Indonesia Tbk. 725 730 715 730 5 200 144,500 2 663.636 725 J 100 685 B 100 450 MRAT Mustika Ratu Tbk. 167 167 156 157 -10 482,400 75,972,200 106 24.154 157 T/J 22,800 156 B 1,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,600 4,600 4,600 -100 500 2,300,000 2 417.240 4,600 T/J 200 4,410 B 200 452 MSIN MNC Studios International Tbk. 272 274 258 266 -6 2,718,900 712,221,000 1,270 53.200 266 T/J 299,000 264 B 134,800 453 MSKY MNC Sky Vision Tbk. 1,175 1,175 1,095 1,150 -25 11,300 13,026,000 9 75.658 1,150 T/J 4,200 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,430 1,440 -20 1,190,900 1,729,590,500 223 2,592.353 1,455 J 111,500 1,440 T/B 61,800 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 96,025,100 0 B 0 456 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 3,500 1,357,800 5 162.286 390 J 2,800 386 T/B 700 457 MTPS Meta Epsi Tbk. 135 138 132 132 -3 2,500 334,100 5 41.250 135 J 1,800 132 T/B 2,800 458 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. 210 208 206 206 -4 700 145,400 2 52.787 206 T/J 4,200 200 B 200 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 84,000 4,200,200 13 50.000 51 J 21,400 50 T/B 13,900 461 MYOH Samindo Resources Tbk. 1,090 1,100 1,090 1,100 10 28,500 31,257,000 19 131.019 1,100 T/J 2,600 1,070 B 300 462 MYOR Mayora Indah Tbk. 2,270 2,310 2,240 2,270 0 6,376,600 14,529,594,000 2,089 11,355.678 2,280 J 1,399,700 2,270 T/B 77,100 463 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. 51 53 51 51 0 900 46,700 7 7.666 53 J 22,300 51 T/B 300 466 NASA Ayana Land International Tbk. 106 125 99 100 -6 121,800 13,060,500 75 97.087 111 J 4,500 100 T/B 300 467 NATO Nusantara Properti Internasional Tbk. 288 290 278 286 -2 413,000 117,656,000 119 277.670 286 T/J 51,800 284 B 20,100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 121 120 120 120 -1 100 12,000 1 71.429 130 J 1,000 121 B 3,500 469 NFCX NFC Indonesia Tbk. 1,885 1,920 1,870 1,915 30 62,100 118,242,500 36 103.514 1,920 J 8,600 1,905 B 100 470 NICK Charnic Capital Tbk. 324 324 324 324 0 100 32,400 1 162.000 310 J 32,300 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 930 1,130 865 865 -65 84,335,500 82,373,098,500 14,855 266.154 870 J 158,000 865 T/B 1,107,200 472 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. 144 0 0 144 0 0 0 0 137.143 143 J 500 135 B 700 474 NISP Bank OCBC NISP Tbk. 715 715 715 715 0 11,300 8,079,500 16 866.415 715 T/J 5,700 710 B 97,800 475 NOBU Bank Nationalnobu Tbk. 750 745 745 745 -5 100 74,500 1 198.667 745 T/J 1,100 710 B 100 476 NRCA Nusa Raya Cipta Tbk. 324 324 310 316 -8 308,900 97,722,600 102 37.176 324 J 13,500 316 T/B 1,300 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100,100 5,005,000 2 33.333 50 T/J 61,182,300 0 B 0 478 NZIA Nusantara Almazia Tbk. 165 218 175 196 31 25,200 4,468,200 15 89.091 192 J 300 176 B 600 479 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 370 J 100 326 B 200 480 OCAP Onix Capital Tbk. 174 174 174 174 0 1,000 174,000 1 87.000 173 J 35,800 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 84 88 83 85 1 4,660,400 401,894,000 180 212.665 86 J 377,000 85 T/B 600 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 390 J 100 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 135 138 134 135 0 1,686,200 228,829,600 222 100.000 135 T/J 229,900 134 B 157,300 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200,300 10,015,000 4 98.922 50 T/J 1,693,800 0 B 0 485 PALM Provident Agro Tbk. 190 220 187 199 9 2,721,900 536,745,900 426 54.391 200 J 84,100 199 T/B 436,400 486 PAMG Bima Sakti Pertiwi Tbk. 81 82 80 80 -1 660,000 53,237,400 84 80.000 81 J 957,700 80 T/B 583,800 487 PANI Pratama Abadi Nusa Industri Tbk. 59 59 58 58 -1 2,900 168,300 8 53.704 60 J 3,900 58 T/B 9,900 488 PANR Panorama Sentrawisata Tbk. 87 88 84 86 -1 743,100 63,776,200 132 51.599 87 J 490,400 86 T/B 120,400 489 PANS Panin Sekuritas Tbk. 845 850 830 845 0 456,700 383,879,500 197 614.545 845 T/J 7,500 840 B 4,500 490 PBID Panca Budi Idaman Tbk. 875 870 840 860 -15 1,029,200 875,969,500 307 101.176 860 T/J 26,100 850 B 2,100 491 PBRX Pan Brothers Tbk. 248 248 242 246 -2 135,400 33,023,600 32 435.398 246 T/J 4,100 242 B 207,900 492 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 2 57.500 700 J 40,000 690 T/B 100 493 PCAR Prima Cakrawala Abadi Tbk. 226 282 224 282 56 37,100 9,858,000 55 188.000 0 J 0 282 T/B 79,200 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,900 0 B 0 495 PEGE Panca Global Kapital Tbk. 126 120 118 119 -7 22,600 2,675,800 6 257.097 119 T/J 4,100 118 B 33,900 496 PEHA Phapros Tbk. 1,905 2,380 1,775 1,775 -130 12,316,300 25,619,123,500 4,303 148.164 1,780 J 600 1,775 T/B 16,600 497 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 498 PGJO Tourindo Guide Indonesia Tbk. 75 82 70 74 -1 13,900 1,010,000 9 92.500 74 T/J 25,200 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 214 236 214 230 16 11,500 2,483,400 9 306.667 230 T/J 900 212 B 10,100 500 PGUN Pradiksi Gunatama Tbk. 352 376 350 368 16 2,828,700 1,031,086,400 549 320.000 370 J 32,100 368 T/B 8,900 501 PICO Pelangi Indah Canindo Tbk 200 202 192 195 -5 486,700 95,559,900 109 30.000 195 T/J 200 194 B 7,800 502 PJAA Pembangunan Jaya Ancol Tbk. 545 550 540 540 -5 132,000 71,656,500 39 105.366 545 J 2,500 540 T/B 63,100 503 PKPK Perdana Karya Perkasa Tbk 50 53 50 50 0 1,118,200 56,164,800 58 12.500 51 J 33,400 50 T/B 95,300 504 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 0 0 2,390 0 0 0 0 991.742 2,530 J 300 2,390 B 10,000 506 PMJS Putra Mandiri Jembar Tbk. 126 126 125 125 -1 46,000 5,753,300 5 100.000 126 J 5,800 125 T/B 357,400 507 PNBN Bank Pan Indonesia Tbk 815 815 800 815 0 9,372,200 7,572,880,000 643 1,356.976 815 T/J 609,000 810 B 572,700 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,200 60,000 8 50.000 50 T/J 8,433,900 0 B 0 509 PNIN Paninvest Tbk. 725 730 720 725 0 64,400 46,648,000 32 770.949 725 T/J 7,700 720 B 74,500 510 PNLF Panin Financial Tbk. 181 183 180 183 2 20,902,300 3,789,872,400 658 197.795 183 T/J 409,000 182 B 450,000 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 500 0 B 0 512 POLA Pool Advista Finance Tbk. 50 56 50 52 2 340,100 17,324,000 88 38.519 52 T/J 700 50 B 29,000 513 POLI Pollux Investasi Internasional Tbk. 1,155 1,150 1,075 1,140 -15 10,600 11,665,500 32 69.725 1,140 T/J 100 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,400 4,260 4,390 -10 42,400 184,459,000 101 713.821 4,390 T/J 12,600 4,300 B 100 515 POLU Golden Flower Tbk. 900 900 840 840 -60 400 350,000 3 291.667 900 J 1,700 840 T/B 2,200 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 12,700 635,000 6 0.429 50 T/J 209,500 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. 470 470 470 470 0 400 188,000 1 87.850 0 J 0 472 B 200 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,300 265,000 4 33.333 50 T/J 23,254,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 19,027,700 11,359,098,000 1,014 40.000 600 T/J 17,140,900 595 B 437,300 521 PPGL Prima Globalindo Logistik Tbk. 160 176 161 172 12 41,236,800 7,031,967,700 2,089 156.364 172 T/J 3,600 171 B 296,200 522 PPRE PP Presisi Tbk. 196 197 188 190 -6 15,153,900 2,909,226,000 2,340 44.186 191 J 15,200 190 T/B 13,100 523 PPRO PP Properti Tbk. 52 54 50 50 -2 343,724,000 17,481,817,000 4,050 108.108 50 T/J 49,010,400 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 120 127 116 116 -4 54,900 6,395,000 5 65.304 120 J 23,100 114 B 3,000 525 PRDA Prodia Widyahusada Tbk. 3,050 3,110 3,000 3,100 50 180,100 557,288,000 57 47.692 3,110 J 800 3,100 T/B 158,900 526 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 298 J 74,400 280 B 200 527 PSAB J Resources Asia Pasifik Tbk. 226 244 218 226 0 231,320,200 53,694,584,400 9,808 733.219 228 J 843,000 226 T/B 1,939,000 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 2,100 101 B 2,100 529 PSGO Palma Serasih Tbk. 105 120 104 105 0 6,297,400 686,217,500 263 100.000 106 J 14,800 105 T/B 12,900 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 33,011,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 164 167 162 165 1 20,300 3,320,600 10 122.222 166 J 43,600 163 B 2,700 532 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 191 J 400 164 B 1,200 534 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 535 PTPW Pratama Widya Tbk. 1,530 1,530 1,485 1,495 -35 2,850,200 4,288,123,000 614 230.000 1,495 T/J 700 1,490 B 88,800 536 PTRO Petrosea Tbk. 1,915 1,935 1,875 1,895 -20 1,687,900 3,218,081,500 785 1,516.000 1,895 T/J 4,200 1,890 B 89,600 537 PTSN Sat Nusapersada Tbk 204 204 199 202 -2 2,005,000 402,682,000 247 104.483 202 T/J 68,100 200 B 496,700 538 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,770 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 226 226 226 226 0 79,200 17,899,200 4 28.188 238 J 200 216 B 300 540 PURA Putra Rajawali Kencana Tbk. 135 140 126 127 -8 142,491,200 18,652,286,100 33,536 120.952 127 T/J 987,400 126 B 659,300 541 PURE Trinitan Metals and Minerals Tbk. 118 126 119 120 2 9,923,300 1,212,683,700 899 40.000 121 J 80,800 120 T/B 139,400 542 PWON Pakuwon Jati Tbk. 426 432 422 424 -2 60,554,700 25,794,252,600 2,780 1,634.604 424 T/J 105,700 422 B 1,082,200 543 PYFA Pyridam Farma Tbk 1,265 1,575 1,180 1,180 -85 32,403,600 42,971,643,000 7,509 1,156.409 1,180 T/J 2,816,600 0 B 0 544 PZZA Sarimelati Kencana Tbk. 655 655 640 655 0 969,400 625,559,500 314 59.545 655 T/J 199,600 645 B 22,600 545 RAJA Rukun Raharja Tbk. 122 126 117 119 -3 27,388,600 3,304,624,600 1,872 408.766 119 T/J 31,500 118 B 471,200 546 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 12,255,200 6,944,269,500 1,243 353.125 570 J 230,200 565 T/B 208,400 547 RANC Supra Boga Lestari Tbk. 408 440 410 428 20 1,980,700 830,080,600 225 85.600 430 J 405,000 428 T/B 99,000 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,100 255,000 2 15.994 50 T/J 4,601,800 0 B 0 549 RDTX Roda Vivatex Tbk 5,100 5,050 5,050 5,050 -50 4,500 22,725,000 1 266.043 5,350 J 700 5,050 T/B 5,500 550 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 65,595,700 3,303,418,400 2,989 51.000 51 T/J 62,876,000 50 B 13,200 551 RELI Reliance Sekuritas Indonesia Tbk. 290 280 280 280 -10 100 28,000 1 129.231 280 T/J 9,800 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 94 94 0 10,000 940,000 1 14.929 94 T/J 27,500 93 B 5,000 553 RIGS Rig Tenders Indonesia Tbk. 220 228 216 224 4 4,200 932,600 11 91.784 224 T/J 4,400 212 B 300 554 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. 410 410 402 404 -6 343,600 139,206,200 126 247.853 404 T/J 4,200 402 B 19,000 556 RMBA Bentoel Internasional Investama Tbk. 236 234 234 234 -2 200 46,800 1 1,830.986 232 J 800 228 B 4,400 557 RODA Pikko Land Development Tbk. 51 51 50 50 -1 214,200 10,830,800 13 79.834 51 J 361,700 50 T/B 739,300 558 RONY Aesler Grup Internasional Tbk. 147 151 141 149 2 1,700 244,100 9 149.000 148 J 800 141 B 300 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,205 1,230 0 204,300 249,666,500 91 482.353 1,230 T/J 21,900 1,225 B 6,400 560 RUIS Radiant Utama Interinsco Tbk. 166 167 165 167 1 16,300 2,708,700 5 66.800 167 T/J 7,000 166 B 3,500 561 SAFE Steady Safe Tbk 180 196 170 196 16 176,000 30,757,600 31 19.733 196 T/J 19,900 172 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 64 69 64 66 2 159,980,500 10,511,413,100 1,195 82.500 67 J 294,000 66 T/B 13,418,100 563 SAMF Saraswanti Anugerah Makmur Tbk. 378 398 368 380 2 1,100 416,200 9 316.667 380 T/J 13,700 368 B 300 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 7,000 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,324,500 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 140 151 140 141 1 5,857,600 835,993,000 4,177 134.286 142 J 1,000 141 T/B 402,900 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,725 9,700 9,725 0 5,200 50,567,500 6 6,274.194 9,725 T/J 100 9,500 B 3,000 568 SCMA Surya Citra Media Tbk. 1,270 1,285 1,240 1,275 5 50,369,700 63,600,005,500 2,367 576.785 1,280 J 481,800 1,275 T/B 10,400,700 569 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 2,000 100,000 3 27.536 50 T/J 5,184,500 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 155 161 145 145 -10 2,159,900 319,045,800 177 96.790 145 T/J 684,600 0 B 0 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 0 0 770 0 0 0 0 861.249 770 J 1,300 730 B 1,400 573 SFAN Surya Fajar Capital Tbk. 985 980 980 980 -5 100 98,000 1 521.277 980 T/J 6,900 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,895 1,900 1,850 1,900 5 89,500 168,961,000 77 81.197 1,900 T/J 857,100 1,850 B 6,300 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 48,900 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 590 590 555 585 -5 471,900 275,055,500 169 417.857 585 T/J 8,800 580 B 14,300 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,280 1,230 1,235 -35 6,333,000 7,917,060,000 2,374 212.931 1,240 J 290,700 1,235 T/B 164,400 578 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,960 4,960 -20 35,500 176,257,000 73 56.333 4,960 T/J 156,900 4,950 B 5,900 579 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. 316 324 316 318 2 9,561,000 3,050,943,800 943 28.909 320 J 334,000 318 T/B 248,700 581 SINI Singaraja Putra Tbk. 660 710 620 655 -5 300 198,500 3 606.481 615 J 8,500 0 B 0 582 SIPD Sierad Produce Tbk. 1,040 1,040 1,010 1,040 0 300 309,000 3 1.156 1,040 T/J 20,400 0 B 0 583 SKBM Sekar Bumi Tbk. 246 232 232 232 -14 100 23,200 1 201.739 0 J 0 250 B 1,000 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 585 SKRN Superkrane Mitra Utama Tbk. 640 640 620 620 -20 703,800 437,778,000 32 88.571 630 J 977,300 620 T/B 196,500 586 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. 5,150 5,300 5,100 5,125 -25 322,600 1,670,280,000 76 4,456.522 5,150 J 200 5,125 T/B 400 588 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 3,400 10,841,000 8 1,050.684 3,180 T/J 800 3,110 B 200 589 SMBR Semen Baturaja (Persero) Tbk. 510 630 476 478 -32 228,751,400 122,265,091,900 19,364 85.357 478 T/J 668,800 476 B 3,702,400 590 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,025 1,040 10 22,900 23,615,000 20 1,256.039 1,040 T/J 21,300 1,030 B 800 591 SMDM Suryamas Dutamakmur Tbk. 99 98 93 94 -5 16,600 1,548,900 7 11.910 96 J 1,600 94 T/B 1,400 592 SMDR Samudera Indonesia Tbk. 240 256 234 240 0 3,827,400 934,395,400 467 963.159 240 T/J 18,000 238 B 48,600 593 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,425 9,250 9,275 -175 3,519,200 32,801,727,500 2,947 3,227.434 9,300 J 24,600 9,275 T/B 58,000 594 SMKL Satyamitra Kemas Lestari Tbk. 181 179 178 178 -3 45,000 8,035,000 7 92.228 183 J 800 178 T/B 6,600 595 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 15,200 16,300 0 3,700 58,277,500 27 1,215.085 16,300 T/J 100 15,225 B 6,200 596 SMMT Golden Eagle Energy Tbk. 90 101 85 93 3 2,682,600 253,913,200 345 217.574 96 J 400 93 T/B 29,400 597 SMRA Summarecon Agung Tbk. 605 605 585 590 -15 25,963,000 15,386,274,500 1,645 969.438 595 J 1,612,300 590 T/B 570,200 598 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 1,190 1,165 1,175 10 3,569,900 4,219,514,500 1,424 3,138.439 1,180 J 11,600 1,175 T/B 12,000 600 SOCI Soechi Lines Tbk. 131 148 129 141 10 125,746,800 17,755,941,500 5,998 25.636 142 J 744,900 141 T/B 232,000 601 SOFA Boston Furniture Industries Tbk. 84 84 79 80 -4 2,485,800 200,617,700 263 80.000 81 J 60,000 80 T/B 391,400 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 603 SOSS Shield On Service Tbk. 408 428 398 426 18 12,700 5,214,400 14 154.348 422 J 1,000 386 B 500 604 SOTS Satria Mega Kencana Tbk. 202 222 222 222 20 100 22,200 1 134.545 198 J 25,000 197 B 200 605 SPMA Suparma Tbk. 258 266 254 254 -4 63,500 16,524,800 27 113.860 254 T/J 15,400 252 B 20,100 606 SPTO Surya Pertiwi Tbk. 488 492 478 480 -8 3,788,500 1,837,891,800 331 41.379 480 T/J 545,400 478 B 193,400 607 SQMI Wilton Makmur Indonesia Tbk. 193 206 193 194 1 28,427,600 5,643,900,900 1,823 110.241 195 J 5,000 194 T/B 195,700 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 133 133 1 5,400 723,800 4 141.941 130 J 1,000 127 B 1,000 609 SRIL Sri Rejeki Isman Tbk. 202 202 198 199 -3 24,172,900 4,822,949,400 1,229 82.917 200 J 2,264,300 199 T/B 1,036,900 610 SRSN Indo Acidatama Tbk 59 60 57 60 1 10,040,400 587,712,300 230 10.928 60 T/J 584,200 59 B 6,200 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,720 2,740 -20 25,500 69,840,000 32 49.818 2,750 J 1,500 2,740 T/B 600 612 SSIA Surya Semesta Internusa Tbk. 376 380 364 366 -10 36,737,400 13,711,741,200 1,451 150.154 366 T/J 9,473,300 364 B 636,700 613 SSMS Sawit Sumbermas Sarana Tbk. 845 850 840 845 0 533,100 450,520,000 74 126.119 845 T/J 58,100 840 B 34,900 614 SSTM Sunson Textile Manufacture Tbk 655 700 700 700 45 100 70,000 1 164.706 690 J 3,300 0 B 0 615 STAR Buana Artha Anugerah Tbk. 130 140 121 121 -9 144,300 17,538,700 20 118.627 121 T/J 29,400 0 B 0 616 STTP Siantar Top Tbk. 8,500 8,500 7,925 7,925 -575 7,300 58,467,500 22 4,682.976 7,925 T/J 200 0 B 0 617 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 0 200 10,000 2 0.714 50 T/J 8,520,700 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. 2,930 2,940 2,930 2,930 0 500 1,467,000 2 1,890.323 2,950 J 400 2,930 T/B 400 621 SWAT Sriwahana Adityakarta Tbk. 95 95 93 93 -2 1,424,000 133,305,500 405 58.125 94 J 186,500 93 T/B 54,400 622 TALF Tunas Alfin Tbk. 240 242 242 242 2 200 48,400 1 61.266 242 T/J 400 236 B 100 623 TAMA Lancartama Sejati Tbk. 151 162 151 162 11 300 46,500 3 92.571 162 T/J 18,300 161 B 100 624 TAMU Pelayaran Tamarin Samudra Tbk. 53 67 54 67 14 52,783,400 3,323,295,000 2,902 612.152 67 T/J 3,087,900 66 B 218,600 625 TARA Sitara Propertindo Tbk. 107 100 100 100 -7 150,300 15,030,000 20 94.340 100 T/J 28,242,900 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,585,600 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,225 1,170 1,185 -35 71,761,800 85,961,929,000 2,762 292.593 1,185 T/J 7,700 1,180 B 16,000 628 TBLA Tunas Baru Lampung Tbk. 710 725 695 715 5 3,716,000 2,633,249,000 675 162.815 715 T/J 369,100 710 B 183,400 629 TBMS Tembaga Mulia Semanan Tbk. 610 630 610 630 20 12,400 7,676,500 53 89.362 630 T/J 3,200 610 B 200 630 TCID Mandom Indonesia Tbk. 7,175 7,000 7,000 7,000 -175 7,100 49,700,000 14 686.598 7,000 T/J 2,500 6,975 B 400 631 TCPI Transcoal Pacific Tbk. 4,110 4,130 4,000 4,080 -30 12,220,600 49,760,718,000 8,782 2,956.522 4,080 T/J 12,500 4,070 B 157,100 632 TDPM Tridomain Performance Materials Tbk. 93 94 90 91 -2 4,559,000 417,162,800 254 39.912 91 T/J 81,500 90 B 984,600 633 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,400 1,400 0 200 280,500 2 127.854 1,500 J 100,000 1,400 T/B 900 634 TECH Indosterling Technomedia Tbk. 132 144 128 131 -1 6,432,600 877,698,100 1,148 81.875 132 J 29,500 130 B 156,900 635 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. 175 180 165 174 -1 255,100 44,371,000 31 96.667 175 J 10,000 174 T/B 98,900 637 TFCO Tifico Fiber Indonesia Tbk. 320 308 308 308 -12 100 30,800 1 69.797 0 J 0 316 B 100 638 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 6,400 B 200 639 TGRA Terregra Asia Energy Tbk. 70 74 68 70 0 6,724,400 481,612,800 598 35.000 71 J 561,500 70 T/B 207,100 640 TIFA Tifa Finance Tbk. 430 436 410 412 -18 170,300 70,807,400 71 206.000 412 T/J 43,300 410 B 176,200 641 TINS Timah Tbk. 690 710 670 680 -10 42,218,700 29,185,694,500 3,947 347.476 680 T/J 449,100 675 B 934,500 642 TIRA Tira Austenite Tbk 270 270 260 270 0 8,000 2,143,800 5 121.178 270 T/J 20,300 262 B 100 643 TIRT Tirta Mahakam Resources Tbk 51 52 51 52 1 10,200 520,400 3 23.771 52 T/J 24,900 51 B 50,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,025 7,025 6,775 6,825 -200 11,169,200 76,593,547,500 5,374 421.978 6,850 J 51,600 6,825 T/B 168,000 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,080 3,020 3,020 -50 137,265,100 416,780,561,000 28,087 1,587.093 3,030 J 365,400 3,020 T/B 10,649,500 646 TMAS Temas Tbk. 105 125 104 118 13 20,868,000 2,462,290,600 1,745 271.402 119 J 115,600 118 T/B 3,500 647 TMPO Tempo Intimedia Tbk. 145 145 136 136 -9 1,300 178,500 5 47.245 137 J 900 135 B 28,600 648 TNCA Trimuda Nuansa Citra Tbk. 182 198 172 198 16 13,800 2,514,700 7 132.000 196 J 800 195 B 100 649 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 23,200 8,073,600 4 73.436 348 T/J 4,000 340 B 500 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,500 625,000 5 80.475 50 T/J 187,169,700 0 B 0 651 TOTL Total Bangun Persada Tbk. 322 320 310 312 -10 7,920,100 2,488,473,800 1,141 112.139 314 J 269,500 312 T/B 53,700 652 TOTO Surya Toto Indonesia Tbk. 226 226 220 220 -6 112,400 24,828,000 25 713.660 222 J 500 220 T/B 34,900 653 TOWR Sarana Menara Nusantara Tbk. 1,100 1,100 1,070 1,085 -15 80,812,600 87,756,434,500 10,301 5,168.389 1,085 T/J 1,495,600 1,080 B 747,100 654 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,500 7,300 7,450 200 7,319,300 54,452,780,000 1,961 1,722.882 7,450 T/J 53,000 7,425 B 97,900 655 TPMA Trans Power Marine Tbk. 336 350 338 350 14 26,500 9,229,400 35 152.174 350 T/J 9,400 346 B 2,500 656 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 657 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 658 TRIM Trimegah Sekuritas Indonesia Tbk. 115 116 113 116 1 2,100 243,300 3 116.894 118 J 1,000 116 T/B 1,100 659 TRIN Perintis Triniti Properti Tbk. 272 272 264 270 -2 22,208,600 5,955,281,600 737 135.000 270 T/J 465,900 268 B 407,800 660 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. 218 218 206 218 0 600 129,000 3 72.667 218 T/J 149,700 206 B 5,000 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 390 J 10,000 382 B 18,500 663 TRUK Guna Timur Raya Tbk. 120 121 119 120 0 324,200 38,818,100 21 52.174 120 T/J 147,000 119 B 41,000 664 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 21,200 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,460 1,500 1,395 1,405 -55 2,132,200 3,051,240,000 1,154 250.642 1,410 J 2,400 1,405 T/B 4,200 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,610 2,730 40 6,600 17,965,000 8 70.909 2,810 J 200 2,610 B 200 667 TURI Tunas Ridean Tbk. 1,350 1,370 1,355 1,360 10 238,700 325,720,500 16 3,022.222 1,370 J 6,400 1,360 T/B 10,000 668 UANG Pakuan Tbk. 505 565 470 470 -35 1,731,700 850,519,900 489 376.000 470 T/J 247,600 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,535 1,495 1,505 5 2,708,500 4,064,375,500 218 100.333 1,505 T/J 549,200 1,500 B 9,600 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,600 1,605 -10 577,900 926,422,000 318 3,111.913 1,605 T/J 177,300 1,600 B 209,700 671 UNIC Unggul Indah Cahaya Tbk. 3,790 3,950 3,850 3,940 150 2,600 10,183,000 8 145.922 3,940 T/J 1,100 3,700 B 1,000 672 UNIT Nusantara Inti Corpora Tbk 149 149 148 148 -1 5,400 800,200 12 3.674 148 T/J 900 146 B 1,000 673 UNSP Bakrie Sumatera Plantations Tbk. 63 64 62 63 0 1,819,600 114,025,400 65 2.992 63 T/J 145,300 62 B 53,000 674 UNTR United Tractors Tbk. 20,075 20,125 19,250 19,450 -625 2,456,700 48,121,777,500 3,852 23,154.762 19,450 T/J 101,000 19,425 B 22,600 675 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,050 0 12,211,100 98,304,225,000 5,246 206,093.190 8,050 T/J 30,100 8,025 B 327,400 676 URBN Urban Jakarta Propertindo Tbk. 1,475 1,475 1,470 1,470 -5 155,600 229,488,500 15 122.500 1,470 T/J 500 1,465 B 2,400 677 VICO Victoria Investama Tbk. 75 78 76 76 1 600 45,900 5 60.800 74 J 2,600 72 B 8,000 678 VINS Victoria Insurance Tbk. 100 102 97 98 -2 105,100 10,337,500 41 93.333 99 J 7,100 98 T/B 18,800 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 50,660,500 0 B 0 680 VOKS Voksel Electric Tbk. 208 210 200 200 -8 777,300 160,057,800 39 88.471 206 J 3,000 200 T/B 34,600 681 VRNA Verena Multi Finance Tbk. 112 122 105 112 0 8,000 843,800 8 113.000 111 J 10,000 107 B 1,000 682 WAPO Wahana Pronatural Tbk. 68 68 65 65 -3 3,600 235,800 7 37.143 65 T/J 1,300 0 B 0 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 208 198 200 -6 25,838,900 5,186,240,400 1,447 68.966 200 T/J 17,899,200 199 B 1,391,000 684 WEHA WEHA Transportasi Indonesia Tbk. 76 79 76 78 2 510,100 39,726,500 149 34.050 78 T/J 25,100 77 B 11,500 685 WICO Wicaksana Overseas International Tbk. 550 580 580 580 30 100 58,000 1 29.982 570 J 100 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 226 232 222 224 -2 5,040,900 1,141,085,000 555 34.462 226 J 109,500 224 T/B 572,300 687 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,265 1,225 1,230 -25 21,809,800 26,950,272,500 2,399 316.152 1,230 T/J 451,300 1,225 B 838,100 688 WINS Wintermar Offshore Marine Tbk. 92 92 89 92 0 452,900 41,497,300 15 24.880 92 T/J 159,900 91 B 6,600 689 WOMF Wahana Ottomitra Multiartha Tbk. 206 208 204 206 0 71,700 14,778,600 36 31.230 208 J 25,500 206 T/B 2,000 690 WOOD Integra Indocabinet Tbk. 404 412 380 392 -12 53,948,900 21,386,386,800 3,941 150.769 392 T/J 14,778,000 390 B 522,400 691 WOWS Ginting Jaya Energi Tbk. 96 97 90 90 -6 13,338,800 1,205,549,700 656 20.000 90 T/J 9,557,600 0 B 0 692 WSBP Waskita Beton Precast Tbk. 204 202 199 202 -2 96,820,400 19,434,843,700 2,301 41.224 202 T/J 3,282,400 200 B 2,673,100 693 WSKT Waskita Karya (Persero) Tbk. 730 730 705 710 -20 43,947,300 31,363,612,000 3,633 191.633 715 J 3,167,100 710 T/B 3,168,800 694 WTON Wijaya Karya Beton Tbk. 294 294 288 290 -4 13,059,100 3,802,346,000 963 49.153 292 J 590,800 290 T/B 227,300 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,400 520,000 6 13.298 50 T/J 994,900 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 468 0 0 468 0 0 0 0 85.872 464 J 3,500 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 194 194 194 194 0 200 38,800 1 92.037 193 J 1,500 0 B 0 698 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 46,700 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 139 141 136 137 -2 129,930,200 17,940,749,200 1,270 488.396 137 T/J 7,000 136 B 1,058,200 700 ZONE Mega Perintis Tbk. 416 416 414 416 0 61,900 25,690,400 13 139.597 416 T/J 2,700 412 B 300 Total 9,701,384,300 7,114,393,956,800 774,876 6,647,319,900 675,888,600 Jakarta, 24 July 2020 Trading Division