List of Securities Quotation: Date: Monday, 27 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. 9,375 9,600 9,400 9,400 25 1,525,500 14,475,030,000 1,339 763.632 9,425 J 102,300 9,400 T/B 97,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 448,600 22,430,000 47 87.719 50 T/J 1,624,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,750 6,900 150 1,300 8,887,500 6 1,575.274 6,975 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,120 1,170 1,145 1,145 25 200 231,500 2 30.533 1,120 J 1,000 1,055 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,640 1,665 1,630 1,650 10 4,744,700 7,841,532,500 1,831 2,012.195 1,650 T/J 28,000 1,645 B 6,800 6 ACST Acset Indonusa Tbk. 288 292 284 286 -2 1,347,600 387,611,000 224 12.010 286 T/J 48,100 284 B 355,000 7 ADES Akasha Wira International Tbk. 900 920 880 900 0 64,700 57,919,000 70 46.753 900 T/J 7,500 890 B 5,500 8 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 10,078,400 6,404,122,500 806 498.692 635 T/J 732,300 630 B 2,254,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 8,000 7,800 7,900 100 166,400 1,317,077,500 258 339.785 7,925 J 17,000 7,900 T/B 14,500 10 ADMG Polychem Indonesia Tbk 117 123 109 119 2 8,525,600 991,515,300 798 10.622 119 T/J 371,900 118 B 580,300 11 ADRO Adaro Energy Tbk. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 12 AGAR Asia Sejahtera Mina Tbk. 492 492 492 492 0 3,700 1,820,400 4 447.273 490 J 25,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 555 575 525 550 -5 228,500 124,070,000 145 50.000 555 J 1,000 540 B 100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 226 218 220 0 16,876,100 3,708,388,200 1,073 359.430 220 T/J 175,400 218 B 1,734,100 15 AGRS Bank IBK Indonesia Tbk. 105 141 105 141 36 1,167,100 155,764,300 438 128.182 0 J 0 141 T/B 99,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 33,400 1,670,000 6 188.516 50 T/J 68,800 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 1 75.893 50 T/J 2,623,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 340 358 318 318 -22 53,400 17,135,000 23 41.948 318 T/J 13,900 0 B 0 21 AKRA AKR Corporindo Tbk. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 186 173 173 173 -13 236,200 40,862,600 30 86.500 173 T/J 248,800 0 B 0 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 100 40,000 1 293.163 400 T/J 21,800 0 B 0 24 ALKA Alakasa Industrindo Tbk 414 0 0 414 0 0 0 0 69.697 400 J 2,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 208 210 208 210 2 3,100 650,000 5 32.308 224 J 1,500 210 T/B 700 26 ALTO Tri Banyan Tirta Tbk. 326 344 304 344 18 7,200 2,272,200 14 171.866 344 T/J 19,500 306 B 2,800 27 AMAG Asuransi Multi Artha Guna Tbk. 296 304 284 292 -4 6,977,800 2,055,226,600 872 278.095 294 J 79,800 292 T/B 85,500 28 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 230,300 45,138,800 7 178.182 196 T/J 145,600 195 B 134,000 29 AMAR Bank Amar Indonesia Tbk. 342 344 320 324 -18 352,000 115,562,400 141 186.207 328 J 9,500 324 T/B 10,300 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,200 72,072,000 2 116.735 2,860 T/J 47,000 2,680 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 246 242 246 -10 200 48,800 2 192.188 266 J 100 246 T/B 600 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,050 1,960 2,000 -50 40,900 82,048,000 17 105.263 2,000 T/J 300 1,960 B 14,200 33 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 750 5 108,100 80,148,000 103 1,913.802 750 T/J 110,100 745 B 300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 84,500 4,225,000 35 125.000 50 T/J 20,645,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 620 650 620 620 0 2,200 1,367,000 7 51.667 620 T/J 5,700 0 B 0 36 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 37 APEX Apexindo Pratama Duta Tbk. 165 165 165 165 0 3,200 528,000 3 10.563 165 T/J 29,200 158 B 5,000 38 APIC Pacific Strategic Financial Tbk. 840 845 820 830 -10 22,618,500 18,880,388,500 2,818 882.828 830 T/J 84,800 825 B 233,300 39 APII Arita Prima Indonesia Tbk. 226 242 212 232 6 7,300 1,657,200 18 105.455 232 T/J 1,700 212 B 2,000 40 APLI Asiaplast Industries Tbk. 118 0 0 118 0 0 0 0 98.333 118 J 65,400 0 B 0 41 APLN Agung Podomoro Land Tbk. 116 123 116 120 4 38,060,000 4,581,425,100 1,652 32.877 120 T/J 1,141,700 119 B 2,161,400 42 ARGO Argo Pantes Tbk 1,200 1,200 1,200 1,200 0 100 120,000 1 30.151 1,200 T/J 1,700 0 B 0 43 ARII Atlas Resources Tbk. 500 545 470 500 0 12,900 6,461,500 6 33.333 500 T/J 7,900 470 B 7,500 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. 434 434 416 428 -6 1,751,900 739,550,600 143 2,908.992 428 T/J 237,700 420 B 58,200 47 ARTA Arthavest Tbk 326 310 306 310 -16 200 61,600 2 179.825 330 J 100 310 T/B 900 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 2,950 2,730 2,800 20 187,400 526,626,000 122 14,111.481 2,840 J 2,000 2,800 T/B 48,500 50 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 100 30,000 1 227.739 298 J 900 282 B 20,000 51 ASDM Asuransi Dayin Mitra Tbk. 910 960 960 960 50 100 96,000 1 283.562 960 T/J 400 905 B 1,700 52 ASGR Astra Graphia Tbk. 660 665 655 660 0 579,800 383,220,500 162 136.839 660 T/J 180,300 655 B 76,300 53 ASII Astra International Tbk. 5,050 5,150 5,025 5,125 75 17,645,200 90,000,560,000 4,520 3,664.981 5,150 J 894,300 5,125 T/B 116,600 54 ASJT Asuransi Jasa Tania Tbk. 125 120 117 117 -8 38,200 4,500,600 18 78.000 124 J 200 117 T/B 1,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,165 1,155 1,165 10 35,800 41,640,000 28 2,157.407 1,165 T/J 3,400 1,160 B 4,300 56 ASPI Andalan Sakti Primaindo Tbk. 238 242 226 226 -12 9,705,500 2,297,445,800 895 215.238 228 J 461,900 226 T/B 484,500 57 ASRI Alam Sutera Realty Tbk. 128 131 127 128 0 60,301,300 7,782,620,500 1,397 121.905 129 J 2,983,100 128 T/B 1,165,400 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 3,300 6,567,000 2 776.455 1,990 T/J 2,700 1,855 B 200 59 ASSA Adi Sarana Armada Tbk. 520 530 505 520 0 9,043,600 4,671,203,000 450 133.333 520 T/J 233,800 515 B 481,000 60 ATIC Anabatic Technologies Tbk. 650 605 605 605 -45 100 60,500 1 86.429 675 J 100 605 T/B 2,700 61 AUTO Astra Otoparts Tbk. 940 950 935 935 -5 367,400 344,181,000 187 845.618 940 J 229,700 935 T/B 114,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,200 260,000 4 50.000 50 T/J 15,735,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 10 57.388 50 T/J 28,469,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 294 294 274 274 -20 39,000 10,702,600 39 202.013 274 T/J 302,200 0 B 0 65 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 136,700 7,587,500 24 22.400 57 J 67,900 55 B 76,900 66 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 1,000 800 B 600 67 BAPA Bekasi Asri Pemula Tbk. 50 51 50 50 0 60,900 3,063,000 10 33.333 50 T/J 30,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 70,385,100 0 B 0 69 BATA Sepatu Bata Tbk. 565 570 555 570 5 6,000 3,344,000 12 7,392.996 575 J 4,300 565 B 100 70 BAYU Bayu Buana Tbk 1,145 1,090 1,070 1,090 -55 200 216,000 2 134.450 1,090 T/J 4,800 0 B 0 71 BBCA Bank Central Asia Tbk. 30,500 30,700 30,000 30,500 0 8,394,500 255,404,200,000 6,097 17,428.571 30,500 T/J 274,900 30,475 B 1,600 72 BBHI Bank Harda Internasional Tbk. 136 150 127 132 -4 498,800 68,832,100 84 105.600 141 J 22,000 132 T/B 2,400 73 BBKP Bank Bukopin Tbk. 180 192 180 185 5 296,440,000 55,232,419,600 7,745 55.475 186 J 1,094,900 185 T/B 11,838,600 74 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 2,600 356 B 6,700 75 BBMD Bank Mestika Dharma Tbk. 1,350 1,460 1,350 1,460 110 7,600 10,330,000 7 105.797 1,460 T/J 1,000 1,350 B 13,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,600 4,650 40 27,072,000 125,610,072,000 7,211 22.365 4,650 T/J 637,600 4,640 B 150,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,150 3,090 3,150 60 94,516,900 296,643,967,000 12,329 3,600.000 3,160 J 7,421,400 3,150 T/B 1,377,300 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. 136 146 134 134 -2 2,736,300 369,314,300 613 111.667 134 T/J 14,900 133 B 66,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,275 1,295 1,265 1,280 5 24,448,600 31,304,943,000 2,705 166.956 1,285 J 671,000 1,280 T/B 2,728,200 81 BBYB Bank Yudha Bhakti Tbk. 300 300 294 300 0 27,300 8,128,800 10 305.437 300 T/J 136,100 294 B 146,400 82 BCAP MNC Kapital Indonesia Tbk. 156 156 153 156 0 11,856,800 1,837,808,300 2,498 442.403 156 T/J 429,500 155 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 0 490,000 24,500,000 36 45.455 50 T/J 858,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,810 2,780 2,800 0 1,096,100 3,062,276,000 299 1.581 2,800 T/J 4,600 2,790 B 119,800 86 BEEF Estika Tata Tiara Tbk. 206 220 206 210 4 6,015,300 1,268,479,200 720 61.765 210 T/J 660,800 208 B 258,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,265,400 113,270,000 60 217.306 50 T/J 842,929,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 745 760 745 745 0 1,305,100 984,497,500 274 496.667 745 T/J 8,900 740 B 1,000 89 BESS Batulicin Nusantara Maritim Tbk. 232 242 232 240 8 1,080,100 254,392,000 759 228.571 240 T/J 2,000 238 B 20,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 133 125 130 5 80,655,000 10,441,061,400 2,616 76.471 131 J 1,774,600 130 T/B 1,244,600 91 BFIN BFI Finance Indonesia Tbk. 270 284 262 280 10 19,000,300 5,243,777,400 1,131 1,434.867 282 J 833,400 280 T/B 240,400 92 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,018,700 50,980,300 72 48.544 51 J 334,700 50 T/B 98,800 93 BHAT Bhakti Multi Artha Tbk. 440 450 438 448 8 117,678,700 52,202,156,000 2,281 434.951 448 T/J 15,600 446 B 240,300 94 BHIT MNC Investama Tbk. 50 50 50 50 0 42,300 2,115,000 11 146.220 50 T/J 31,114,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 182 182 171 179 -3 2,400 421,200 10 17.900 179 T/J 300 173 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 267,700 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 860 840 860 20 154,600 132,708,000 33 485.887 860 T/J 109,500 855 B 1,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 900 45,000 5 35.714 50 T/J 67,011,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 60 58 60 1 267,900 15,619,800 55 25.021 60 T/J 14,700 59 B 20,000 100 BIRD Blue Bird Tbk. 1,095 1,140 1,050 1,120 25 5,126,600 5,645,948,000 780 17.231 1,120 T/J 534,300 1,115 B 10,200 101 BISI BISI International Tbk. 825 825 810 815 -10 175,900 142,963,000 75 407.500 815 T/J 181,500 810 B 2,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 900 985 900 975 75 102,656,500 98,691,668,000 9,890 162.500 980 J 1,091,100 975 T/B 2,968,900 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 580 535 575 45 110,850,900 62,407,238,000 9,386 133.721 580 J 2,419,000 575 T/B 2,653,100 104 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 7,300 366,100 5 41.667 51 J 51,000 50 T/B 1,400 105 BKSL Sentul City Tbk. 50 50 50 50 0 4,821,900 241,095,000 47 3.455 50 T/J 203,718,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 80 74 76 2 93,000 7,123,800 166 174.392 76 T/J 34,100 75 B 400 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 133,493,000 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. 505 510 505 510 5 84,000 42,538,000 94 392.308 510 T/J 10,900 505 B 3,500 110 BMAS Bank Maspion Indonesia Tbk. 270 286 270 272 2 1,500 410,000 8 85.000 282 J 200 272 T/B 24,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,875 5,550 5,875 275 29,424,100 169,080,275,000 7,250 1,770.287 5,875 T/J 1,042,800 5,850 B 90,400 112 BMSR Bintang Mitra Semestaraya Tbk 58 60 54 55 -3 21,600 1,220,600 23 11.000 55 T/J 22,000 0 B 0 113 BMTR Global Mediacom Tbk. 206 222 208 214 8 52,892,300 11,430,528,800 2,113 174.182 216 J 3,237,700 214 T/B 4,040,200 114 BNBA Bank Bumi Arta Tbk. 304 306 300 306 2 232,500 71,026,400 19 191.250 310 J 1,000 306 T/B 60,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 2 0.172 50 T/J 78,676,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 780 810 770 790 10 7,837,100 6,183,447,500 1,437 5.833 790 T/J 204,400 785 B 125,900 117 BNII Bank Maybank Indonesia Tbk. 180 242 190 242 62 59,217,400 14,016,437,500 3,226 2.883 0 J 0 242 T/B 7,308,300 118 BNLI Bank Permata Tbk. 1,270 1,270 1,265 1,270 0 6,347,200 8,057,112,500 163 13.828 1,270 T/J 1,690,700 1,265 B 2,890,600 119 BOGA Bintang Oto Global Tbk. 1,355 1,365 1,345 1,355 0 82,430,900 111,656,486,500 4,062 1,315.534 1,355 T/J 500 1,350 B 106,400 120 BOLA Bali Bintang Sejahtera Tbk. 163 173 153 163 0 11,500 1,868,500 27 93.143 163 T/J 1,100 155 B 2,500 121 BOLT Garuda Metalindo Tbk. 865 0 0 865 0 0 0 0 157.273 865 J 7,300 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 82 83 78 81 -1 2,248,500 182,052,200 202 20.250 81 T/J 118,000 80 B 749,500 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 374,600 124 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. 75 77 70 73 -2 23,600 1,746,800 17 73.000 73 T/J 9,300 71 B 5,000 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,750 J 100 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 484 488 476 480 -4 51,618,300 24,885,817,200 5,474 94.118 480 T/J 1,269,600 478 B 2,751,400 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,800,800 90,040,000 238 7.874 50 T/J 45,992,400 0 B 0 129 BRNA Berlina Tbk. 930 990 940 990 60 26,800 26,527,000 11 742.797 1,050 J 5,000 905 B 100 130 BRPT Barito Pacific Tbk. 1,175 1,150 1,095 1,095 -80 84,700,300 93,642,711,000 8,736 428.186 1,095 T/J 46,809,000 0 B 0 131 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 132 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 100,200 51,603,000 10 351.251 515 T/J 495,600 500 B 4,100 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,320 1,290 1,290 -30 11,500 15,146,500 18 66.154 1,320 J 1,900 1,295 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 1,100 55,000 2 383.083 50 T/J 6,733,500 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. 183 193 183 183 0 331,300 61,948,400 25 611.161 187 J 700 183 T/B 51,500 138 BTPN Bank BTPN Tbk. 2,190 2,220 2,180 2,200 10 182,400 402,655,000 61 425.893 2,210 J 5,000 2,200 T/B 5,000 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 140 BUDI Budi Starch & Sweetener Tbk. 88 90 89 89 1 354,100 31,526,500 39 48.236 90 J 46,800 89 T/B 25,200 141 BUKK Bukaka Teknik Utama Tbk. 675 680 635 655 -20 67,900 44,799,000 46 111.017 680 J 7,800 655 T/B 11,800 142 BULL Buana Lintas Lautan Tbk. 308 312 308 310 2 123,832,300 38,269,880,200 3,383 30.315 310 T/J 331,900 308 B 747,300 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,639,100 131,955,000 141 2.902 50 T/J 1,746,377,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 55 54 54 0 800 43,400 4 41.538 55 J 68,200 53 B 23,300 145 BVIC Bank Victoria International Tbk. 61 66 59 64 3 1,161,000 73,840,300 228 60.518 64 T/J 200 63 B 324,200 146 BWPT Eagle High Plantations Tbk. 115 128 118 120 5 483,718,600 59,538,080,200 17,869 26.245 121 J 4,565,500 120 T/B 7,818,500 147 BYAN Bayan Resources Tbk. 13,600 13,600 12,650 12,775 -825 8,800 112,217,500 32 220.259 13,200 J 400 12,775 T/B 1,500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 422,300 21,115,200 48 29.762 50 T/J 720,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 208 202 202 -4 159,700 32,474,800 99 61.212 204 J 2,500 202 T/B 101,900 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 200 24,600 2 61.500 131 J 100 123 T/B 2,900 151 CARE Metro Healthcare Indonesia Tbk. 342 350 336 340 -2 245,450,400 84,321,048,600 4,588 330.097 342 J 336,000 340 T/B 3,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 601,700 30,085,000 12 28.571 50 T/J 79,965,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. 294 314 274 274 -20 32,800 9,359,600 32 500.575 296 J 100 274 T/B 48,100 154 CASH Cashlez Worldwide Indonesia Tbk. 550 555 540 550 0 3,759,200 2,064,571,000 677 157.143 550 T/J 118,300 545 B 242,300 155 CASS Cardig Aero Services Tbk. 208 210 196 204 -4 3,045,800 618,892,300 509 51.000 206 J 164,500 204 T/B 30,600 156 CBMF Cahaya Bintang Medan Tbk. 206 224 206 206 0 4,430,200 912,623,200 140 128.750 206 T/J 42,300 192 B 100 157 CCSI Communication Cable Systems Indonesia Tbk. 244 284 240 254 10 5,337,700 1,393,980,200 929 101.600 256 J 140,000 254 T/B 95,900 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 2,020 2,000 2,000 -10 72,400 144,850,000 45 413.223 2,020 J 22,600 2,000 T/B 6,900 159 CENT Centratama Telekomunikasi Indonesia Tbk. 97 108 91 105 8 44,147,800 4,534,092,000 1,335 672.000 106 J 552,400 105 T/B 3,457,800 160 CFIN Clipan Finance Indonesia Tbk. 195 220 194 198 3 600,500 118,411,900 102 15.494 196 J 98,200 195 B 700 161 CINT Chitose Internasional Tbk. 270 262 252 260 -10 34,600 8,901,400 23 78.788 260 T/J 18,600 258 B 200 162 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,800 1,800 50 2,000 3,600,000 3 6,531.679 1,900 J 11,000 1,800 T/B 1,500 163 CITY Natura City Developments Tbk. 53 53 51 53 0 169,600 8,891,800 18 44.167 53 T/J 20,000 51 B 30,100 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 1,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 458 462 456 458 0 6,294,100 2,889,296,200 692 1,991.304 460 J 410,100 458 T/B 574,500 167 CLPI Colorpak Indonesia Tbk. 710 715 705 715 5 36,100 25,708,000 26 357.500 715 T/J 9,700 710 B 33,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,300 1,180 1,180 -35 354,600 440,594,500 73 112.912 1,300 J 500 1,180 T/B 18,500 169 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 104,745,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 256 0 0 256 0 0 0 0 465.455 248 J 900 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 830 850 780 780 -50 7,600 6,070,500 27 393.939 790 J 300 780 T/B 9,200 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,175 6,025 6,175 175 10,290,300 63,006,955,000 5,006 28,123.150 6,200 J 441,600 6,175 T/B 164,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 16,600 830,000 1 40.000 50 T/J 15,365,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 161,347,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 334 336 328 330 -4 251,200 83,652,200 35 166.528 330 T/J 8,300 322 B 2,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 1,118,500 56,597,500 96 17.000 51 T/J 31,100 50 B 1,157,900 180 CSMI Cipta Selera Murni Tbk. 216 226 208 214 -2 57,300 12,123,800 20 109.184 214 T/J 14,200 206 B 2,000 181 CSRA Cisadane Sawit Raya Tbk. 304 340 306 312 8 5,528,700 1,753,154,400 954 249.600 314 J 176,600 312 T/B 122,900 182 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. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 184 CTTH Citatah Tbk. 50 50 50 50 0 11,300 565,000 5 2.105 50 T/J 2,042,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 84 90 82 83 -1 140,497,200 11,947,168,300 5,166 81.373 84 J 1,625,700 83 T/B 913,400 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,500 212 B 16,300 187 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. 88 105 82 89 1 53,391,100 5,139,672,100 3,913 59.333 90 J 165,600 89 T/B 562,700 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,795 0 35,900 64,485,500 26 3,602.826 1,800 J 3,100 1,795 T/B 200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 180,100 9,005,000 5 16.496 50 T/J 194,971,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 350 326 346 -4 4,300 1,448,000 11 300.870 346 T/J 126,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,593,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,690 0 0 1,690 0 0 0 0 845.000 1,775 J 1,300 1,705 B 500 194 DILD Intiland Development Tbk. 179 180 177 180 1 1,851,800 332,333,600 156 31.366 180 T/J 755,200 179 B 149,100 195 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,960 1,850 1,960 30 439,700 846,678,500 259 66.441 1,965 J 35,800 1,960 T/B 24,600 196 DKFT Central Omega Resources Tbk. 129 135 127 130 1 16,207,300 2,124,616,600 1,603 333.933 131 J 188,600 130 T/B 310,000 197 DLTA Delta Djakarta Tbk. 4,810 4,850 4,820 4,850 40 14,200 68,510,000 10 28,991.572 4,830 J 4,300 4,820 B 10,000 198 DMAS Puradelta Lestari Tbk. 224 234 218 228 4 52,981,100 12,039,784,600 2,406 108.571 230 J 2,613,400 228 T/B 113,200 199 DMMX Digital Mediatama Maxima Tbk. 238 244 222 234 -4 10,027,600 2,315,817,600 758 101.739 236 J 221,500 234 T/B 351,700 200 DMND Diamond Food Indonesia Tbk. 955 945 925 945 -10 25,300 23,615,000 46 103.279 945 T/J 300 935 B 300 201 DNAR Bank Oke Indonesia Tbk. 294 302 274 274 -20 7,100 2,111,000 9 249.091 274 T/J 557,300 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,390 3,350 3,380 20 2,900 9,775,000 5 2,969.105 3,390 J 100 3,380 T/B 2,000 203 DOID Delta Dunia Makmur Tbk. 274 278 260 260 -14 78,191,100 20,692,814,000 3,163 351.998 262 J 2,349,700 260 T/B 206,900 204 DPNS Duta Pertiwi Nusantara Tbk. 262 262 260 262 0 1,300 338,200 3 85.126 280 J 400 260 B 1,100 205 DPUM Dua Putra Utama Makmur Tbk. 67 73 63 63 -4 154,800 9,798,600 35 11.455 64 J 23,400 63 T/B 27,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 64 68 0 66,000 4,433,300 27 38.700 68 T/J 7,600 67 B 1,000 207 DSNG Dharma Satya Nusantara Tbk. 354 364 352 354 0 2,745,400 983,413,600 255 95.676 354 T/J 134,200 352 B 488,900 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,400 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 400 400 382 390 -10 6,128,100 2,386,513,800 1,037 77.228 392 J 70,000 390 T/B 713,400 210 DUTI Duta Pertiwi Tbk 4,350 4,350 4,050 4,050 -300 33,800 139,168,000 78 407.322 4,230 J 2,300 4,050 T/B 2,100 211 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,290 2,190 2,220 -30 14,800 32,981,000 43 817.163 2,240 J 3,100 2,210 B 2,100 212 DWGL Dwi Guna Laksana Tbk. 236 256 220 220 -16 56,100 12,390,400 39 146.667 230 J 9,600 220 T/B 13,600 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 279,400 13,970,000 11 14.286 50 T/J 670,500 0 B 0 214 EAST Eastparc Hotel Tbk. 58 59 57 57 -1 1,005,100 57,377,900 60 42.857 58 J 161,100 57 T/B 284,500 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 20,300 14,210,000 5 17.284 700 T/J 79,200 690 B 100 216 EKAD Ekadharma International Tbk. 1,240 1,275 1,240 1,260 20 707,000 889,819,000 466 3,198.619 1,265 J 5,400 1,260 T/B 44,700 217 ELSA Elnusa Tbk. 234 238 230 230 -4 22,200,100 5,158,110,400 1,498 57.500 232 J 1,316,700 230 T/B 5,059,400 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 12,500 625,000 5 10.308 50 T/J 724,223,800 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 20,100 4,060,000 3 80.800 202 T/J 125,500 190 B 1,100 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,670 J 99,900 4,410 B 400 221 ENRG Energi Mega Persada Tbk. 51 52 50 52 1 5,810,400 297,570,200 832 4.335 52 T/J 5,942,700 51 B 21,389,800 222 ENVY Envy Technologies Indonesia Tbk. 113 122 108 113 0 161,880,500 18,521,509,000 5,609 30.541 113 T/J 787,000 112 B 227,600 223 EPAC Megalestari Epack Sentosaraya Tbk. 264 270 248 250 -14 11,393,200 2,974,824,600 1,441 227.273 252 J 432,500 250 T/B 3,800 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,860 1,880 0 13,300 24,946,000 17 1,315.338 1,880 T/J 96,300 1,855 B 200 225 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 226 ERTX Eratex Djaja Tbk. 120 127 114 120 0 4,800 573,000 10 50.931 125 J 189,200 123 B 200 227 ESIP Sinergi Inti Plastindo Tbk. 199 216 197 202 3 13,205,300 2,751,841,400 1,295 123.926 202 T/J 200,000 200 B 65,000 228 ESSA Surya Esa Perkasa Tbk. 164 169 154 163 -1 744,200 121,562,300 110 303.476 163 T/J 400 162 B 14,700 229 ESTA Esta Multi Usaha Tbk. 97 99 96 98 1 95,400 9,411,500 18 81.667 98 T/J 28,800 97 B 10,100 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 38,800 1,940,300 16 20.080 50 T/J 823,300 0 B 0 231 ETWA Eterindo Wahanatama Tbk 70 76 68 68 -2 1,900 132,300 11 5.600 68 T/J 10,000 67 B 32,100 232 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 233 FAST Fast Food Indonesia Tbk. 920 920 915 915 -5 20,100 18,417,000 29 2,877.992 920 J 17,700 915 T/B 59,200 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 200 1,460,000 2 1,672.931 7,500 J 200 7,300 T/B 100 235 FILM MD Pictures Tbk. 176 181 170 170 -6 1,441,500 250,430,900 191 80.952 170 T/J 102,100 169 B 5,700 236 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. 163 165 152 152 -11 9,068,400 1,416,545,000 854 30.400 152 T/J 4,019,500 0 B 0 238 FISH FKS Multi Agro Tbk. 2,980 3,000 2,980 2,980 0 3,900 11,684,000 8 2,384.000 2,900 J 1,000 2,850 B 200 239 FITT Hotel Fitra International Tbk. 67 67 64 64 -3 13,500 870,900 10 62.745 67 J 25,100 64 T/B 60,400 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 700 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 124 125 116 123 -1 5,866,600 713,774,800 223 91.111 123 T/J 27,400 121 B 6,100 242 FORU Fortune Indonesia Tbk 89 99 83 90 1 47,100 3,911,600 20 69.231 90 T/J 16,800 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,640,100 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 92 90 92 0 451,200 41,145,900 23 27.906 92 T/J 1,102,500 91 B 88,800 245 FREN Smartfren Telecom Tbk. 139 168 138 142 3 2,415,778,700 365,568,976,100 57,377 7.889 142 T/J 19,008,000 141 B 1,700,700 246 FUJI Fuji Finance Indonesia Tbk. 107 117 103 106 -1 15,001,400 1,545,146,700 12 96.364 106 T/J 17,700 104 B 5,200 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 5,137,200 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 55 59 0 285,400 16,838,500 31 36.875 59 T/J 6,200 58 B 263,900 249 GDYR Goodyear Indonesia Tbk. 1,595 1,590 1,485 1,485 -110 4,800 7,311,000 13 1,188.000 1,485 T/J 800 0 B 0 250 GEMA Gema Grahasarana Tbk. 366 366 364 366 0 13,000 4,754,000 6 813.333 366 T/J 15,800 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. 47,700 48,625 47,700 48,500 800 909,300 43,817,897,500 2,384 1,892.683 48,525 J 8,500 48,500 T/B 6,500 253 GGRP Gunung Raja Paksi Tbk. 272 274 272 274 2 3,400 925,600 3 32.619 296 J 10,700 274 T/B 4,600 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,660 1,540 1,660 5 36,300 56,993,000 36 141.880 1,660 T/J 7,700 1,545 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 256 260 252 254 -2 29,708,300 7,599,211,800 1,555 34.144 254 T/J 3,305,200 252 B 4,074,800 256 GJTL Gajah Tunggal Tbk. 515 530 488 505 -10 16,952,700 8,587,819,300 1,781 99.144 505 T/J 482,300 500 B 617,900 257 GLOB Global Teleshop Tbk. 144 147 144 145 1 74,700 10,852,900 12 12.609 154 J 2,100 145 T/B 2,400 258 GLVA Galva Technologies Tbk. 322 322 312 316 -6 1,011,700 319,659,000 20 139.823 316 T/J 27,900 310 B 2,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 86 0 3,332,700 284,215,100 185 21.500 86 T/J 689,700 85 B 1,185,200 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,725 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 193 180 184 -2 15,400 2,879,500 21 108.876 183 J 900 180 B 2,200 262 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 1,295 1,285 1,290 -5 98,400 127,314,000 54 100.389 1,290 T/J 13,400 1,285 B 30,000 264 GPRA Perdana Gapuraprima Tbk. 50 52 50 50 0 1,429,700 72,855,300 33 21.568 51 J 254,500 50 T/B 3,616,000 265 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. 106 100 99 100 -6 6,400 634,000 4 8.045 100 T/J 200 99 B 7,100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 101 97 95 97 -4 72,300 6,887,100 16 38.800 97 T/J 1,000 96 B 14,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 46,200 2,310,000 31 26.579 50 T/J 10,993,100 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,973,800 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 152 162 142 142 -10 3,500 511,700 9 79.885 142 T/J 13,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 484 500 452 492 8 7,700 3,535,000 12 93.714 492 T/J 2,100 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 3,060 3,020 3,030 0 305,900 928,700,000 115 81.892 3,030 T/J 62,500 3,020 B 30,900 275 HELI Jaya Trishindo Tbk. 199 208 199 208 9 200 40,700 2 189.091 206 J 29,800 200 B 30,000 276 HERO Hero Supermarket Tbk. 835 900 835 885 50 51,000 44,253,000 54 1,847.291 885 T/J 1,300 845 B 1,000 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,600 3,460 3,470 -30 109,200 380,953,000 88 1,062.267 3,490 J 20,000 3,470 T/B 200 278 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 1,000 505,000 1 776.923 505 T/J 12,500 500 B 1,000 279 HKMU HK Metals Utama Tbk. 83 88 82 82 -1 84,633,100 7,117,192,500 2,853 35.652 83 J 1,930,700 82 T/B 2,711,400 280 HMSP H.M. Sampoerna Tbk. 1,685 1,720 1,675 1,700 15 34,851,800 59,026,813,000 6,489 8,486.422 1,705 J 85,400 1,700 T/B 333,800 281 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 8,090,300 5,237,450,500 621 208.065 650 J 328,100 645 T/B 25,900 282 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 53 50 50 0 470,200 24,000,700 63 27.027 51 J 100,200 0 B 0 284 HRME Menteng Heritage Realty Tbk. 57 57 54 54 -3 14,792,200 800,721,100 693 51.429 54 T/J 6,106,700 0 B 0 285 HRTA Hartadinata Abadi Tbk. 240 274 236 244 4 1,934,500 486,629,600 402 81.333 246 J 17,700 244 T/B 25,900 286 HRUM Harum Energy Tbk. 1,200 1,215 1,190 1,190 -10 627,900 750,883,500 176 22.885 1,200 J 82,700 1,190 T/B 18,200 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,200 510,000 2 38.462 50 T/J 74,889,300 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,000 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,175 9,300 9,000 9,000 -175 12,846,800 116,836,805,000 7,348 333.642 9,025 J 500 9,000 T/B 94,400 291 ICON Island Concepts Indonesia Tbk. 58 61 57 58 0 66,200 3,853,800 38 111.333 59 J 17,900 58 T/B 4,900 292 IDPR Indonesia Pondasi Raya Tbk. 197 198 188 190 -7 266,600 50,331,600 29 14.844 191 J 18,000 190 T/B 500 293 IFII Indonesia Fibreboard Industry Tbk. 135 140 126 136 1 305,300 41,651,000 77 129.524 136 T/J 16,400 134 B 92,700 294 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 440 J 4,900 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 270 276 264 274 4 840,000 229,299,800 44 179.085 276 J 5,200 266 B 71,600 296 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 25,200 1,260,000 3 14.286 50 T/J 17,644,500 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 695 715 665 675 -20 10,754,000 7,428,871,500 2,241 562.500 685 J 301,400 675 T/B 220,800 299 IKBI Sumi Indo Kabel Tbk. 228 226 218 218 -10 82,600 18,102,000 12 19.770 224 J 10,000 218 T/B 92,000 300 IMAS Indomobil Sukses Internasional Tbk. 675 680 640 650 -25 6,203,200 4,049,602,000 762 87.263 655 J 3,100 650 T/B 366,900 301 IMJS Indomobil Multi Jasa Tbk. 260 270 242 252 -8 11,246,700 2,810,466,200 408 50.400 254 J 105,600 252 T/B 1,556,600 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,265 1,270 0 619,300 784,522,000 69 334.211 1,270 T/J 41,300 1,260 B 7,300 303 INAF Indofarma Tbk. 2,610 2,750 2,430 2,430 -180 7,822,000 19,693,321,000 2,957 972.000 2,430 T/J 5,776,100 0 B 0 304 INAI Indal Aluminium Industry Tbk. 342 350 342 350 8 1,400 483,600 4 127.783 350 T/J 7,200 342 B 1,300 305 INCF Indo Komoditi Korpora Tbk. 50 55 50 50 0 6,403,300 329,948,300 303 40.650 51 J 5,400 50 T/B 5,390,900 306 INCI Intanwijaya Internasional Tbk 680 730 680 705 25 981,000 682,417,000 516 76.250 710 J 18,000 705 T/B 15,100 307 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 308 INDF Indofood Sukses Makmur Tbk. 6,475 6,525 6,450 6,475 0 6,303,500 40,791,250,000 3,279 1,108.372 6,475 T/J 591,200 6,450 B 257,500 309 INDO Royalindo Investa Wijaya Tbk. 145 147 140 145 0 208,700 30,053,000 95 131.818 146 J 51,600 144 B 173,000 310 INDR Indo-Rama Synthetics Tbk. 2,370 2,440 2,270 2,390 20 9,200 21,809,000 13 321.890 2,390 T/J 200 2,300 B 1,700 311 INDS Indospring Tbk. 2,180 2,250 2,170 2,170 -10 22,000 47,965,000 35 203.437 2,190 J 2,400 2,170 T/B 2,500 312 INDX Tanah Laut Tbk 51 63 58 58 7 167,300 10,029,200 42 4.640 59 J 19,300 57 B 2,000 313 INDY Indika Energy Tbk. 1,015 1,040 1,005 1,010 -5 13,826,700 14,087,281,000 1,896 34.237 1,015 J 114,600 1,010 T/B 118,000 314 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,775 7,500 7,650 -25 5,948,500 45,448,130,000 3,388 394.194 7,675 J 30,400 7,650 T/B 27,800 315 INOV Inocycle Technology Group Tbk. 234 254 228 228 -6 85,900 19,864,200 44 91.200 232 J 8,100 226 B 700 316 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 24,200 1,217,100 12 0.291 51 T/J 31,500 50 B 99,300 317 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 11,700 8,007,500 6 666.667 700 T/J 300 670 B 3,700 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,690 1,585 1,655 0 2,700 4,333,500 8 599.638 1,655 T/J 1,200 1,590 B 1,000 319 INRU Toba Pulp Lestari Tbk. 825 800 770 770 -55 2,100 1,623,000 11 7.817 780 J 200 770 T/B 200 320 INTA Intraco Penta Tbk. 290 290 270 276 -14 56,500 15,363,600 14 194.557 276 T/J 7,700 274 B 5,000 321 INTD Inter Delta Tbk 148 148 138 138 -10 300 43,100 3 42.500 145 J 169,900 138 T/B 7,400 322 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,350 12,250 12,300 75 1,946,500 23,942,820,000 1,593 492.000 12,325 J 2,000 12,300 T/B 72,800 323 IPCC Indonesia Kendaraan Terminal Tbk. 428 432 422 424 -4 3,365,000 1,434,453,800 621 25.854 426 J 600 424 T/B 604,000 324 IPCM Jasa Armada Indonesia Tbk. 214 216 210 212 -2 252,400 53,667,200 42 55.789 214 J 16,200 212 T/B 210,100 325 IPOL Indopoly Swakarsa Industry Tbk. 74 74 72 73 -1 223,700 16,332,400 17 34.762 74 J 56,900 73 T/B 69,000 326 IPTV MNC Vision Networks Tbk. 344 350 340 344 0 36,531,700 12,692,906,400 14,700 143.333 344 T/J 432,500 342 B 412,800 327 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,974,200 3,670,488,000 681 165.775 620 T/J 92,400 615 B 32,300 328 ISAT Indosat Tbk. 2,510 2,590 2,510 2,560 50 2,569,600 6,596,126,000 1,110 182.857 2,560 T/J 918,900 2,550 B 228,600 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 133 127 129 -2 2,644,800 345,457,400 280 43.729 130 J 96,900 129 T/B 779,100 330 ITIC Indonesian Tobacco Tbk. 655 815 610 815 160 5,999,500 4,567,849,000 2,710 370.455 0 J 0 815 T/B 2,108,000 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 333 JAST Jasnita Telekomindo Tbk. 85 87 80 81 -4 9,823,600 799,486,700 908 32.927 82 J 557,100 81 T/B 620,500 334 JAWA Jaya Agra Wattie Tbk. 67 66 65 66 -1 133,600 8,797,600 22 13.200 66 T/J 304,300 65 B 84,000 335 JAYA Armada Berjaya Trans Tbk. 74 90 69 86 12 3,177,900 245,982,400 324 29.861 87 J 21,100 86 T/B 7,100 336 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 0 0 50 0 0 0 0 35.714 50 J 175,365,000 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 498 498 470 478 -20 3,100 1,521,000 6 271.144 498 J 1,200 478 T/B 10,000 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 336 340 0 56,100 19,071,200 11 281.417 340 T/J 465,500 336 B 101,800 340 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. 204 224 193 224 20 24,900 4,838,800 14 160.000 218 J 21,300 216 B 500 342 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 343 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,557,700 641,293,600 161 396.154 412 T/J 102,500 410 B 352,100 344 JSKY Sky Energy Indonesia Tbk. 81 82 76 79 -2 10,069,000 808,697,600 526 39.500 80 J 72,300 79 T/B 2,948,100 345 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 346 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. 770 770 765 770 0 235,100 181,012,000 18 1,711.111 770 T/J 13,700 765 B 16,600 348 KAEF Kimia Farma Tbk. 2,740 2,820 2,550 2,550 -190 15,610,000 40,503,141,000 4,014 2,550.000 2,550 T/J 18,019,800 0 B 0 349 KARW ICTSI Jasa Prima Tbk. 50 55 50 51 1 36,000 1,801,500 32 8.633 51 T/J 8,600 50 B 9,900 350 KAYU Darmi Bersaudara Tbk. 53 54 52 53 0 2,020,000 106,105,700 156 35.333 53 T/J 2,600 52 B 527,500 351 KBAG Karya Bersama Anugerah Tbk. 380 384 378 378 -2 15,647,400 5,967,210,400 3,648 378.000 380 J 117,000 378 T/B 91,900 352 KBLI KMI Wire & Cable Tbk. 412 416 400 400 -12 2,413,300 981,525,600 501 48.603 406 J 4,000 400 T/B 99,100 353 KBLM Kabelindo Murni Tbk. 220 224 218 224 4 159,400 35,020,600 48 7.467 224 T/J 5,800 222 B 11,600 354 KBLV First Media Tbk. 350 350 350 350 0 100 35,000 1 93.100 348 J 3,000 0 B 0 355 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. 775 835 770 770 -5 10,700 8,258,500 5 192.500 770 T/J 9,600 765 B 300 357 KEEN Kencana Energi Lestari Tbk. 348 348 344 348 0 1,994,900 691,671,600 102 87.879 348 T/J 141,700 344 B 2,600 358 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,000 1,020 0 296,800 303,834,000 97 136.000 1,020 T/J 17,700 1,010 B 7,000 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 38,100 0 B 0 360 KICI Kedaung Indah Can Tbk 250 250 250 250 0 5,100 1,275,000 2 53.077 270 J 2,000 250 T/B 70,300 361 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 994,200 139,782,200 94 4.892 142 J 640,200 141 T/B 59,200 362 KINO Kino Indonesia Tbk. 3,350 3,370 3,290 3,310 -40 645,200 2,151,140,000 144 87.105 3,310 T/J 1,500 3,300 B 111,700 363 KIOS Kioson Komersial Indonesia Tbk. 193 183 182 183 -10 2,700 494,000 8 61.000 195 J 100 181 B 10,000 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,000 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 208 222 222 222 14 100 22,200 1 778.947 208 J 5,000 198 B 1,000 366 KLBF Kalbe Farma Tbk. 1,570 1,610 1,530 1,550 -20 108,755,400 169,406,812,500 11,873 15,117.527 1,550 T/J 307,600 1,545 B 1,008,800 367 KMTR Kirana Megatara Tbk. 316 316 314 314 -2 2,100 661,400 3 68.559 312 J 2,000 310 B 10,000 368 KOBX Kobexindo Tractors Tbk. 92 95 91 91 -1 911,100 84,291,600 131 22.750 92 J 2,600 91 T/B 37,800 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 37,600 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 494 490 490 490 -4 100 49,000 1 103.158 490 T/J 1,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 500 500 500 500 0 7,300 3,650,000 3 126.582 500 T/J 7,400 496 B 200 372 KOTA DMS Propertindo Tbk. 640 650 630 640 0 14,050,600 9,013,401,500 560 320.000 650 J 321,000 635 B 247,000 373 KPAL Steadfast Marine Tbk. 64 66 60 64 0 1,010,600 64,819,100 108 55.652 65 J 1,407,500 64 T/B 93,100 374 KPAS Cottonindo Ariesta Tbk. 53 53 51 51 -2 1,020,300 52,452,800 84 30.357 52 J 145,500 51 T/B 128,300 375 KPIG MNC Land Tbk. 109 110 107 108 -1 1,890,500 203,490,000 141 232.393 108 T/J 192,800 107 B 576,100 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 468 J 200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 364 368 350 358 -6 41,104,900 14,696,312,000 3,759 44.507 360 J 1,066,400 358 T/B 2,248,400 378 KREN Kresna Graha Investama Tbk. 116 117 108 115 -1 29,459,500 3,324,331,600 1,722 1,196.421 116 J 1,398,800 115 T/B 237,100 379 LAND Trimitra Propertindo Tbk. 200 212 200 200 0 93,700 19,725,400 12 51.282 200 T/J 55,900 198 B 200 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 372 372 370 372 0 11,000 4,072,000 2 178.846 372 T/J 53,700 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 25,000 1,250,000 16 7.806 50 T/J 24,699,100 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,200 5,800 5,775 5,775 -425 3,500 20,225,000 15 95.455 5,775 T/J 3,000 0 B 0 385 LINK Link Net Tbk. 2,000 2,030 1,950 1,975 -25 2,998,400 5,952,864,000 1,428 123.438 1,980 J 51,000 1,975 T/B 147,600 386 LION Lion Metal Works Tbk. 396 380 370 380 -16 9,200 3,466,000 7 237.992 380 T/J 96,500 372 B 2,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 15,200 760,000 4 15.714 50 T/J 4,658,300 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 83 83 82 83 0 400 33,100 3 12.111 83 T/J 2,700 80 B 100 389 LMSH Lionmesh Prima Tbk. 266 0 0 266 0 0 0 0 36.944 292 J 200 262 B 200 390 LPCK Lippo Cikarang Tbk 815 820 810 815 0 248,100 202,334,000 105 91.888 820 J 35,000 815 T/B 800 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,680 3,710 0 68,000 252,067,000 10 166.742 3,710 T/J 36,000 3,690 B 3,100 392 LPIN Multi Prima Sejahtera Tbk 230 252 226 232 2 16,700 3,825,000 19 105.824 252 J 154,600 232 T/B 4,900 393 LPKR Lippo Karawaci Tbk. 144 144 141 141 -3 11,408,200 1,621,643,500 565 45.531 142 J 95,000 141 T/B 1,559,500 394 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. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 396 LPPS Lippo Securities Tbk. 73 91 72 77 4 514,500 44,171,200 44 5.230 80 J 1,600 77 T/B 18,500 397 LRNA Eka Sari Lorena Transport Tbk. 138 148 145 145 7 200 29,300 2 16.111 144 J 1,000 133 B 100 398 LSIP PP London Sumatra Indonesia Tbk. 995 1,030 1,000 1,005 10 25,935,300 26,249,352,000 2,618 259.355 1,010 J 704,000 1,005 T/B 44,400 399 LTLS Lautan Luas Tbk. 440 442 438 440 0 35,400 15,557,000 36 155.538 440 T/J 1,500 436 B 8,500 400 LUCK Sentral Mitra Informatika Tbk. 322 332 300 320 -2 6,326,800 1,980,820,600 2,186 111.888 320 T/J 45,100 318 B 10,000 401 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 0 200 10,000 2 45.455 50 T/J 76,927,100 0 B 0 403 MAIN Malindo Feedmill Tbk. 655 680 650 660 5 11,563,300 7,668,974,000 1,533 375.000 665 J 188,200 660 T/B 1,264,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 3 6.835 50 T/J 372,690,400 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. 2,200 2,240 2,190 2,230 30 228,300 505,377,000 136 106.190 2,240 J 11,100 2,230 T/B 89,400 407 MAPB MAP Boga Adiperkasa Tbk. 1,315 1,310 1,310 1,310 -5 200 262,000 2 77.976 1,515 J 100 1,305 B 200 408 MAPI Mitra Adiperkasa Tbk. 690 705 680 690 0 13,705,800 9,559,476,500 1,315 1,107.278 695 J 141,900 690 T/B 1,416,200 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,127,200 56,360,000 49 66.667 50 T/J 2,120,900 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 890 930 865 905 15 14,318,900 12,832,530,500 1,996 1,810.000 905 T/J 29,000 900 B 414,000 411 MASA Multistrada Arah Sarana Tbk. 545 545 545 545 0 2,500 1,362,500 4 387.514 550 J 1,000 540 B 4,400 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 1,200 6,125 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,700 1,830 1,720 1,830 130 470,700 840,251,000 294 140.769 1,830 T/J 76,500 1,825 B 100 414 MBSS Mitrabahtera Segara Sejati Tbk. 410 416 400 400 -10 1,239,900 500,031,000 339 25.000 402 J 282,900 400 T/B 807,600 415 MBTO Martina Berto Tbk. 75 75 73 75 0 120,600 9,014,300 11 10.135 75 T/J 1,800 74 B 9,500 416 MCAS M Cash Integrasi Tbk. 2,090 2,130 2,000 2,070 -20 2,161,200 4,425,719,000 710 149.458 2,070 T/J 90,700 2,040 B 500 417 MCOR Bank China Construction Bank Indonesia Tbk. 135 142 135 137 2 6,911,100 955,550,200 359 122.879 138 J 63,000 137 T/B 451,800 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 206,700 10,335,000 1,007 36.232 50 T/J 1,990,200 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,715 1,955 1,755 1,860 145 316,915,800 591,636,501,500 31,752 485.017 1,865 J 81,600 1,860 T/B 2,423,800 420 MDKI Emdeki Utama Tbk. 156 157 146 147 -9 37,000 5,576,300 21 34.401 156 J 9,700 147 T/B 14,000 421 MDLN Modernland Realty Tbk. 56 58 55 55 -1 22,909,800 1,274,712,000 488 16.323 56 J 1,972,400 55 T/B 812,900 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,969,900 0 B 0 423 MEDC Medco Energi Internasional Tbk. 466 470 460 462 -4 73,810,200 34,214,196,400 4,309 813.710 464 J 135,500 462 T/B 1,254,100 424 MEGA Bank Mega Tbk. 6,300 6,300 6,300 6,300 0 15,000 94,500,000 3 4,592.238 6,375 J 100 6,325 B 500 425 MERK Merck Tbk. 3,770 3,850 3,690 3,740 -30 70,200 262,953,000 118 9,861.049 3,790 J 6,400 3,740 T/B 400 426 META Nusantara Infrastructure Tbk. 108 111 108 109 1 81,900 9,006,500 26 33.023 111 J 600 109 T/B 54,000 427 MFIN Mandala Multifinance Tbk. 940 950 900 950 10 5,700 5,351,000 11 974.359 950 T/J 1,034,600 930 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 530 535 530 530 0 2,200 1,167,000 11 265.000 535 J 1,400 530 T/B 1,600 429 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. 680 690 675 690 10 3,345,400 2,293,340,000 276 306.667 690 T/J 196,900 685 B 14,800 431 MICE Multi Indocitra Tbk. 306 306 300 302 -4 8,800 2,657,400 10 61.633 302 T/J 19,500 300 B 5,400 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 500 720,000 2 523.636 1,440 T/J 200 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,460 2,350 2,400 60 36,193,400 86,919,881,000 5,565 141.303 2,410 J 5,000 2,400 T/B 3,670,800 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,400 120,000 2 238.095 50 T/J 1,221,500 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 4,489,500 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,600 530,000 2 125.000 50 T/J 10,314,600 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,675 J 100 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,850 9,500 9,800 0 129,900 1,272,915,000 45 62,420.382 9,800 T/J 80,500 9,750 B 2,500 440 MLIA Mulia Industrindo Tbk 560 570 550 555 -5 5,852,400 3,301,812,000 285 92.693 555 T/J 272,200 550 B 12,400 441 MLPL Multipolar Tbk. 52 53 51 52 0 2,179,200 113,280,000 45 5.964 52 T/J 172,800 51 B 2,244,800 442 MLPT Multipolar Technology Tbk. 580 580 565 575 -5 175,400 100,595,000 106 119.792 575 T/J 55,600 570 B 47,300 443 MMLP Mega Manunggal Property Tbk. 193 193 185 187 -6 2,582,100 488,899,800 166 31.966 189 J 1,382,100 187 T/B 178,800 444 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 445 MOLI Madusari Murni Indah Tbk. 885 880 825 875 -10 24,700 21,043,500 19 150.862 875 T/J 5,000 0 B 0 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 490 492 0 471,500 231,460,400 201 32.800 492 T/J 226,500 490 B 103,700 447 MPOW Megapower Makmur Tbk. 54 54 53 53 -1 42,200 2,246,600 20 26.500 53 T/J 9,500 52 B 96,000 448 MPPA Matahari Putra Prima Tbk. 114 116 111 115 1 1,014,300 116,082,900 141 48.350 115 T/J 86,700 114 B 77,800 449 MPRO Maha Properti Indonesia Tbk. 730 900 680 800 70 16,100 13,587,500 28 727.273 850 J 400 800 T/B 200 450 MRAT Mustika Ratu Tbk. 157 160 152 155 -2 138,700 21,455,600 49 23.846 156 J 20,000 155 T/B 6,300 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,550 4,500 4,550 -50 600 2,725,000 2 412.705 4,550 T/J 1,600 4,290 B 1,100 452 MSIN MNC Studios International Tbk. 266 268 258 268 2 1,579,100 417,500,600 473 53.600 268 T/J 138,900 266 B 83,000 453 MSKY MNC Sky Vision Tbk. 1,150 1,150 1,100 1,100 -50 9,900 10,919,500 4 72.368 1,095 J 10,500 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,440 1,465 1,435 1,450 10 1,161,300 1,695,357,500 243 2,610.355 1,460 J 472,000 1,450 T/B 326,100 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 77,756,100 0 B 0 456 MTLA Metropolitan Land Tbk. 386 390 390 390 4 200 78,000 1 163.968 390 T/J 102,800 380 B 100 457 MTPS Meta Epsi Tbk. 132 140 140 140 8 700 98,000 3 43.750 140 T/J 17,000 134 B 2,000 458 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. 206 202 202 202 -4 100 20,200 1 51.762 202 T/J 4,200 200 B 100 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 51 1 282,600 15,014,900 44 51.000 52 J 25,000 51 T/B 65,000 461 MYOH Samindo Resources Tbk. 1,100 1,110 1,075 1,100 0 149,600 164,418,000 27 131.019 1,100 T/J 30,300 1,070 B 200 462 MYOR Mayora Indah Tbk. 2,270 2,280 2,250 2,270 0 1,908,500 4,320,266,000 984 11,355.678 2,270 T/J 800 2,260 B 300 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 51 54 50 51 0 118,000 6,040,800 24 7.666 53 J 13,900 51 T/B 370,000 466 NASA Ayana Land International Tbk. 100 100 93 94 -6 56,600 5,378,500 51 91.262 98 J 2,400 94 T/B 21,200 467 NATO Nusantara Properti Internasional Tbk. 286 290 276 280 -6 895,000 252,591,000 138 271.845 280 T/J 39,600 278 B 57,400 468 NELY Pelayaran Nelly Dwi Putri Tbk. 120 125 125 125 5 200 25,000 2 74.405 130 J 1,000 125 T/B 10,000 469 NFCX NFC Indonesia Tbk. 1,915 1,925 1,795 1,915 0 399,600 733,032,000 148 103.514 1,930 J 5,000 1,795 B 13,100 470 NICK Charnic Capital Tbk. 324 302 302 302 -22 3,501,000 1,057,302,000 9 151.000 302 T/J 66,300 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 865 885 805 805 -60 10,813,000 8,833,117,500 2,433 247.692 805 T/J 992,700 0 B 0 472 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. 144 146 146 146 2 100 14,600 1 139.048 146 T/J 200 134 B 1,700 474 NISP Bank OCBC NISP Tbk. 715 720 710 720 5 95,500 68,307,000 29 872.473 720 T/J 38,100 715 B 15,400 475 NOBU Bank Nationalnobu Tbk. 745 0 0 745 0 0 0 0 198.667 775 J 200 715 B 500 476 NRCA Nusa Raya Cipta Tbk. 316 318 306 308 -8 630,800 195,553,600 147 36.235 310 J 5,000 308 T/B 28,800 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 2,400 120,000 2 33.333 50 T/J 67,814,500 0 B 0 478 NZIA Nusantara Almazia Tbk. 196 206 183 183 -13 32,400 6,059,000 25 83.182 190 J 12,400 183 T/B 200 479 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,400 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 59,400 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 85 93 80 87 2 8,891,600 792,309,700 646 217.669 88 J 1,000 87 T/B 89,800 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 7,400 483 OPMS Optima Prima Metal Sinergi Tbk. 135 136 134 134 -1 693,400 93,338,600 107 99.259 135 J 169,200 134 T/B 211,100 484 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 1,793,200 0 B 0 485 PALM Provident Agro Tbk. 199 268 204 238 39 3,221,700 757,099,600 519 65.050 238 T/J 2,700 236 B 30,900 486 PAMG Bima Sakti Pertiwi Tbk. 80 81 75 80 0 1,228,000 97,596,200 143 80.000 80 T/J 4,100 79 B 272,800 487 PANI Pratama Abadi Nusa Industri Tbk. 58 58 58 58 0 13,000 754,000 2 53.704 59 J 2,000 58 T/B 12,300 488 PANR Panorama Sentrawisata Tbk. 86 87 86 87 1 1,346,500 116,376,500 122 52.199 88 J 146,700 87 T/B 517,200 489 PANS Panin Sekuritas Tbk. 845 845 830 835 -10 235,500 197,119,500 138 607.273 835 T/J 8,000 830 B 83,600 490 PBID Panca Budi Idaman Tbk. 860 865 855 865 5 115,400 99,304,000 46 101.765 865 T/J 24,200 860 B 400 491 PBRX Pan Brothers Tbk. 246 258 234 242 -4 109,200 26,489,800 39 428.319 242 T/J 6,200 240 B 5,500 492 PBSA Paramita Bangun Sarana Tbk. 690 700 695 695 5 20,300 14,208,500 3 57.917 695 T/J 900 690 B 100 493 PCAR Prima Cakrawala Abadi Tbk. 282 352 288 352 70 157,300 54,488,200 62 234.667 0 J 0 352 T/B 34,500 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,800 0 B 0 495 PEGE Panca Global Kapital Tbk. 119 115 112 115 -4 13,700 1,548,400 9 248.455 132 J 3,700 115 T/B 10,000 496 PEHA Phapros Tbk. 1,775 1,775 1,655 1,655 -120 294,400 506,610,000 162 138.147 1,655 T/J 1,447,000 0 B 0 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 498 PGJO Tourindo Guide Indonesia Tbk. 74 81 75 76 2 12,000 911,400 7 95.000 76 T/J 11,000 70 B 12,100 499 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 216 228 -2 35,900 8,134,400 4 304.000 226 J 800 216 B 100 500 PGUN Pradiksi Gunatama Tbk. 368 444 366 420 52 4,989,000 2,055,290,200 991 365.217 420 T/J 5,400 418 B 2,000 501 PICO Pelangi Indah Canindo Tbk 195 197 186 193 -2 173,200 33,102,900 40 29.692 194 J 2,200 193 T/B 39,800 502 PJAA Pembangunan Jaya Ancol Tbk. 540 560 535 540 0 92,600 50,690,000 74 105.366 540 T/J 186,600 535 B 30,700 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 414,200 20,711,200 37 12.500 51 J 151,900 50 T/B 2,500 504 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 2,300 2,300 -90 98,100 231,182,000 21 954.396 2,450 J 9,000 2,310 B 100 506 PMJS Putra Mandiri Jembar Tbk. 125 130 125 128 3 46,800 5,894,000 6 102.400 128 T/J 4,600 125 B 374,800 507 PNBN Bank Pan Indonesia Tbk 815 820 805 810 -5 4,469,400 3,622,052,500 591 1,348.651 810 T/J 286,700 805 B 515,400 508 PNBS Bank Panin Dubai Syariah Tbk. 50 54 50 50 0 36,165,400 1,847,513,500 5,510 50.000 51 J 1,031,700 50 T/B 539,300 509 PNIN Paninvest Tbk. 725 730 725 730 5 11,500 8,388,500 12 776.265 730 T/J 4,325,300 725 B 6,700 510 PNLF Panin Financial Tbk. 183 185 182 183 0 9,767,100 1,789,114,100 617 197.795 183 T/J 971,700 182 B 548,200 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 400 0 B 0 512 POLA Pool Advista Finance Tbk. 52 54 51 51 -1 135,300 7,096,000 34 37.778 52 J 17,800 51 T/B 33,000 513 POLI Pollux Investasi Internasional Tbk. 1,140 1,180 1,065 1,155 15 27,500 30,414,000 79 70.642 1,155 T/J 100 1,065 B 900 514 POLL Pollux Properti Indonesia Tbk. 4,390 4,400 4,280 4,390 0 30,600 132,561,000 76 713.821 4,390 T/J 8,900 4,300 B 100 515 POLU Golden Flower Tbk. 840 1,030 790 1,020 180 4,000 3,393,000 10 354.167 1,010 J 2,500 1,005 B 200 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 235,800 11,790,000 10 0.429 50 T/J 193,200 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 470 452 450 452 -18 2,200 994,000 3 84.486 585 J 1,900 580 B 100 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 20,086,500 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 615 595 610 10 22,468,900 13,631,654,500 1,535 40.667 615 J 1,671,300 610 T/B 4,623,500 521 PPGL Prima Globalindo Logistik Tbk. 172 184 169 181 9 55,696,700 9,858,445,100 2,701 164.545 181 T/J 2,900 180 B 1,483,200 522 PPRE PP Presisi Tbk. 190 192 181 183 -7 11,943,800 2,229,553,000 1,785 42.558 184 J 1,700 183 T/B 333,200 523 PPRO PP Properti Tbk. 50 50 50 50 0 15,597,300 779,865,000 560 108.108 50 T/J 73,104,200 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 116 120 108 108 -8 33,000 3,739,400 12 60.801 120 J 17,500 108 T/B 10,000 525 PRDA Prodia Widyahusada Tbk. 3,100 3,150 3,100 3,110 10 38,000 118,055,000 28 47.846 3,140 J 3,700 3,110 T/B 1,100 526 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 296 J 5,600 280 B 200 527 PSAB J Resources Asia Pasifik Tbk. 226 280 236 270 44 677,251,100 178,032,909,800 25,429 875.969 270 T/J 8,459,800 268 B 4,390,700 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 110 B 200 529 PSGO Palma Serasih Tbk. 105 111 100 103 -2 129,900 13,230,100 37 98.095 104 J 4,800 103 T/B 10,100 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,750,300 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 167 162 166 1 21,900 3,631,900 20 122.963 166 T/J 3,800 164 B 200 532 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 183 J 1,100 164 B 1,200 534 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 535 PTPW Pratama Widya Tbk. 1,495 1,565 1,490 1,560 65 11,091,100 17,031,933,500 2,365 240.000 1,560 T/J 118,500 1,555 B 108,600 536 PTRO Petrosea Tbk. 1,895 1,910 1,865 1,905 10 1,237,800 2,331,056,500 575 1,524.000 1,905 T/J 47,800 1,900 B 116,200 537 PTSN Sat Nusapersada Tbk 202 204 198 200 -2 2,006,000 400,866,200 288 103.448 202 J 110,200 199 B 143,600 538 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,900 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 226 226 226 226 0 2,000 452,000 2 28.188 238 J 300 222 B 200 540 PURA Putra Rajawali Kencana Tbk. 127 131 120 124 -3 128,329,200 16,005,729,700 28,169 118.095 124 T/J 813,300 123 B 3,146,400 541 PURE Trinitan Metals and Minerals Tbk. 120 125 112 121 1 3,547,200 430,389,400 333 40.333 122 J 50,000 121 T/B 62,100 542 PWON Pakuwon Jati Tbk. 424 432 424 428 4 79,355,600 34,036,447,600 3,174 1,650.025 428 T/J 355,800 426 B 579,200 543 PYFA Pyridam Farma Tbk 1,180 1,200 1,100 1,100 -80 725,400 805,406,500 259 1,078.009 1,100 T/J 6,041,700 0 B 0 544 PZZA Sarimelati Kencana Tbk. 655 655 640 645 -10 607,100 390,995,500 235 58.636 645 T/J 49,100 640 B 475,200 545 RAJA Rukun Raharja Tbk. 119 120 117 117 -2 7,874,600 929,240,900 624 401.896 118 J 205,600 117 T/B 328,000 546 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 12,174,900 6,875,904,000 1,077 353.125 565 T/J 61,200 560 B 2,318,000 547 RANC Supra Boga Lestari Tbk. 428 452 434 438 10 1,441,400 640,061,200 196 87.600 442 J 200 438 T/B 100 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 7,031,800 0 B 0 549 RDTX Roda Vivatex Tbk 5,050 0 0 5,050 0 0 0 0 266.043 5,350 J 700 5,075 B 20,000 550 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 10,922,500 546,177,700 498 50.000 50 T/J 10,303,400 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 280 310 300 300 20 4,000 1,201,000 2 138.461 294 J 2,900 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 91 94 0 30,400 2,774,000 10 14.929 94 T/J 28,500 91 B 20,000 553 RIGS Rig Tenders Indonesia Tbk. 224 226 220 222 -2 15,300 3,423,400 7 90.965 224 J 1,000 220 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. 404 406 394 394 -10 430,200 171,995,000 147 241.718 396 J 5,200 394 T/B 12,300 556 RMBA Bentoel Internasional Investama Tbk. 234 234 220 234 0 1,900 421,600 5 1,830.986 234 T/J 14,700 224 B 2,200 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 700,000 35,000,000 5 79.834 51 J 70,000 50 T/B 96,600 558 RONY Aesler Grup Internasional Tbk. 149 149 149 149 0 100 14,900 1 149.000 148 J 5,000 140 B 200 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,215 1,230 0 64,200 78,627,000 92 482.353 1,235 J 90,800 1,230 T/B 56,400 560 RUIS Radiant Utama Interinsco Tbk. 167 164 164 164 -3 3,900 639,600 2 65.600 168 J 10,000 165 B 1,300 561 SAFE Steady Safe Tbk 196 194 192 192 -4 289,500 55,879,300 35 19.330 193 J 200 183 B 100,700 562 SAME Sarana Meditama Metropolitan Tbk. 66 89 67 89 23 279,278,600 22,148,234,400 9,577 111.250 0 J 0 89 T/B 8,081,200 563 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 374 374 -6 3,800 1,432,400 10 311.667 374 T/J 2,200 368 B 1,800 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 13,400 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,540,100 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 141 147 141 145 4 8,966,600 1,289,749,100 7,293 138.095 146 J 70,700 145 T/B 262,800 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,800 9,500 9,800 75 1,000 9,665,000 6 6,322.581 9,800 T/J 4,700 9,775 B 900 568 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 569 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 10,000 2 27.536 50 T/J 4,915,200 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 145 145 135 135 -10 966,100 131,371,000 90 90.115 137 J 100 135 T/B 10,400 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 21,100 16,522,000 8 894.805 790 J 100 770 B 900 573 SFAN Surya Fajar Capital Tbk. 980 980 980 980 0 100 98,000 1 521.277 980 T/J 8,700 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,780 1,800 -100 353,600 654,843,500 123 76.923 1,800 T/J 656,200 1,795 B 3,600 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 300 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 585 595 585 590 5 447,100 262,945,500 119 421.429 595 J 25,200 590 T/B 1,500 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,235 1,260 1,240 1,255 20 4,174,600 5,227,753,000 1,507 216.379 1,260 J 310,200 1,255 T/B 3,500 578 SILO Siloam International Hospitals Tbk. 4,960 4,960 4,900 4,900 -60 101,700 499,052,000 132 55.651 4,900 T/J 1,500 4,890 B 17,800 579 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 580 SIMP Salim Ivomas Pratama Tbk. 318 338 320 324 6 21,809,000 7,171,471,600 1,798 29.455 326 J 558,400 324 T/B 674,900 581 SINI Singaraja Putra Tbk. 655 720 610 620 -35 22,400 13,759,500 28 574.074 610 J 8,800 0 B 0 582 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 100 104,000 1 1.156 1,040 T/J 17,100 0 B 0 583 SKBM Sekar Bumi Tbk. 232 0 0 232 0 0 0 0 201.739 290 J 1,300 240 B 3,300 584 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. 620 630 620 625 5 7,512,800 4,658,468,500 173 89.286 630 J 1,001,400 625 T/B 6,800 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,225 5,125 5,175 50 279,300 1,450,297,500 45 4,500.000 5,175 T/J 3,200 5,075 B 2,300 588 SMAR Smart Tbk. 3,180 3,120 3,100 3,100 -80 1,300 4,040,000 7 1,024.252 3,190 J 1,100 3,100 T/B 100 589 SMBR Semen Baturaja (Persero) Tbk. 478 478 450 456 -22 33,626,700 15,479,831,800 3,622 81.429 458 J 33,700 456 T/B 457,100 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,060 1,040 1,040 0 21,000 21,858,000 23 1,256.039 1,045 J 200 1,040 T/B 7,100 591 SMDM Suryamas Dutamakmur Tbk. 94 100 95 99 5 14,800 1,463,500 18 12.543 100 J 344,800 94 B 100 592 SMDR Samudera Indonesia Tbk. 240 240 234 236 -4 358,800 85,216,000 94 947.107 238 J 50,000 236 T/B 20,300 593 SMGR Semen Indonesia (Persero) Tbk. 9,275 9,375 9,150 9,375 100 2,572,100 23,930,810,000 1,726 3,262.231 9,375 T/J 82,800 9,350 B 4,100 594 SMKL Satyamitra Kemas Lestari Tbk. 178 186 178 185 7 25,400 4,548,400 5 95.855 185 T/J 75,200 179 B 200 595 SMMA Sinarmas Multiartha Tbk. 16,300 16,900 16,900 16,900 600 9,600 162,240,000 12 1,259.812 16,900 T/J 124,400 15,300 B 100 596 SMMT Golden Eagle Energy Tbk. 93 97 92 93 0 266,700 24,869,300 42 217.574 93 T/J 155,900 92 B 117,900 597 SMRA Summarecon Agung Tbk. 590 635 600 620 30 210,108,000 130,778,556,000 11,205 1,018.732 625 J 506,900 620 T/B 1,516,400 598 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. 1,175 1,215 1,175 1,200 25 3,367,300 4,019,115,000 1,179 3,205.214 1,205 J 95,700 1,200 T/B 41,600 600 SOCI Soechi Lines Tbk. 141 148 136 140 -1 48,847,000 6,973,049,400 2,635 25.455 141 J 545,100 140 T/B 6,600 601 SOFA Boston Furniture Industries Tbk. 80 81 77 78 -2 2,113,800 165,237,300 209 78.000 79 J 451,800 78 T/B 1,113,100 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 603 SOSS Shield On Service Tbk. 426 446 398 402 -24 50,100 20,131,200 39 145.652 402 T/J 500 0 B 0 604 SOTS Satria Mega Kencana Tbk. 222 242 208 212 -10 4,100 864,200 5 128.485 210 J 1,900 0 B 0 605 SPMA Suparma Tbk. 254 254 240 246 -8 58,500 14,456,000 23 110.274 248 J 29,400 246 T/B 2,300 606 SPTO Surya Pertiwi Tbk. 480 480 478 478 -2 286,000 136,818,200 61 41.207 480 J 3,300 478 T/B 37,500 607 SQMI Wilton Makmur Indonesia Tbk. 194 234 198 216 22 162,258,800 35,487,773,800 8,256 122.743 218 J 411,600 216 T/B 1,940,600 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 135 128 129 -4 9,800 1,285,000 20 137.672 130 J 100 129 T/B 998,000 609 SRIL Sri Rejeki Isman Tbk. 199 200 198 199 0 10,515,400 2,093,622,700 932 82.917 200 J 2,534,500 199 T/B 4,873,800 610 SRSN Indo Acidatama Tbk 60 60 58 59 -1 5,289,300 312,896,100 176 10.746 59 T/J 93,100 58 B 2,529,400 611 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,760 20 41,700 115,215,000 59 50.182 2,760 T/J 1,300 2,750 B 5,400 612 SSIA Surya Semesta Internusa Tbk. 366 382 366 380 14 31,336,900 11,797,965,800 1,557 155.897 382 J 1,447,700 380 T/B 313,100 613 SSMS Sawit Sumbermas Sarana Tbk. 845 855 845 850 5 461,100 390,828,000 85 126.866 850 T/J 236,300 845 B 63,800 614 SSTM Sunson Textile Manufacture Tbk 700 655 655 655 -45 1,000 655,000 1 154.118 655 T/J 2,600 0 B 0 615 STAR Buana Artha Anugerah Tbk. 121 127 119 119 -2 10,100 1,217,500 18 116.667 119 T/J 11,300 118 B 500 616 STTP Siantar Top Tbk. 7,925 7,925 7,700 7,700 -225 5,200 40,077,500 15 4,550.021 7,925 J 100 7,700 T/B 1,600 617 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 618 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 2 0.714 50 T/J 8,074,400 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,590 J 100 0 B 0 620 SURE Super Energy Tbk. 2,930 2,920 2,880 2,920 -10 400 1,156,000 2 1,883.871 2,930 J 400 2,920 T/B 100 621 SWAT Sriwahana Adityakarta Tbk. 93 95 93 95 2 1,288,600 120,959,400 366 59.375 95 T/J 63,300 94 B 93,900 622 TALF Tunas Alfin Tbk. 242 238 226 238 -4 1,900 433,400 6 60.253 236 J 900 232 B 1,000 623 TAMA Lancartama Sejati Tbk. 162 172 155 164 2 23,600 3,663,400 13 93.714 164 T/J 10,000 155 B 11,600 624 TAMU Pelayaran Tamarin Samudra Tbk. 67 68 63 63 -4 8,941,500 574,687,300 564 575.605 63 T/J 2,495,800 0 B 0 625 TARA Sitara Propertindo Tbk. 100 93 93 93 -7 30,100 2,799,300 16 87.736 93 T/J 46,792,800 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 115,667,800 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,225 1,180 1,215 30 59,495,500 71,872,999,500 3,271 300.000 1,215 T/J 976,700 1,210 B 481,400 628 TBLA Tunas Baru Lampung Tbk. 715 745 715 720 5 5,711,800 4,150,477,500 857 163.953 720 T/J 111,700 715 B 178,100 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 630 630 0 100 63,000 1 89.362 625 J 100 610 B 100 630 TCID Mandom Indonesia Tbk. 7,000 7,000 6,900 6,900 -100 4,000 27,717,500 12 676.789 7,000 J 10,300 6,900 T/B 100 631 TCPI Transcoal Pacific Tbk. 4,080 4,120 4,000 4,100 20 13,144,000 53,212,606,000 7,921 2,971.014 4,100 T/J 14,900 4,090 B 71,300 632 TDPM Tridomain Performance Materials Tbk. 91 93 91 93 2 1,943,800 178,933,000 180 40.789 93 T/J 841,600 92 B 719,300 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 1,500 J 100,000 1,400 T/B 900 634 TECH Indosterling Technomedia Tbk. 131 137 125 128 -3 2,055,500 262,115,400 357 80.000 128 T/J 107,800 127 B 300 635 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. 174 174 165 170 -4 85,400 14,399,400 17 94.444 168 J 5,000 164 B 500 637 TFCO Tifico Fiber Indonesia Tbk. 308 0 0 308 0 0 0 0 69.797 0 J 0 310 B 6,600 638 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,500 6,500 100 200 1,300,000 2 5,341.441 0 J 0 6,400 B 100 639 TGRA Terregra Asia Energy Tbk. 70 75 69 71 1 6,867,400 497,028,600 545 35.500 72 J 181,100 71 T/B 4,200 640 TIFA Tifa Finance Tbk. 412 418 390 412 0 179,600 73,185,400 32 206.000 414 J 3,600 410 B 2,000 641 TINS Timah Tbk. 680 725 685 725 45 78,707,800 55,739,904,000 4,992 370.471 730 J 4,123,200 725 T/B 6,101,000 642 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 2,900 0 B 0 643 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 24,900 51 B 70,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,975 6,750 6,825 0 5,285,400 36,161,375,000 3,060 421.978 6,850 J 15,800 6,825 T/B 149,900 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,020 3,040 20 58,708,800 178,311,150,000 8,862 1,597.604 3,050 J 2,427,000 3,040 T/B 715,900 646 TMAS Temas Tbk. 118 124 116 118 0 4,808,200 574,754,900 581 271.402 119 J 155,900 118 T/B 12,200 647 TMPO Tempo Intimedia Tbk. 136 136 128 136 0 2,300 309,900 6 47.245 136 T/J 2,400 132 B 100 648 TNCA Trimuda Nuansa Citra Tbk. 198 194 190 194 -4 4,200 811,600 3 129.333 193 J 100 186 B 2,500 649 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 23,900 8,317,000 4 73.436 348 T/J 52,400 340 B 500 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,500 725,000 4 80.475 50 T/J 185,791,500 0 B 0 651 TOTL Total Bangun Persada Tbk. 312 318 308 312 0 2,809,700 872,033,400 553 112.139 312 T/J 812,100 310 B 111,500 652 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 299,600 66,504,200 29 726.636 224 T/J 2,000 222 B 3,000 653 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,075 1,085 0 74,463,500 80,911,850,000 10,935 5,168.389 1,085 T/J 7,387,200 1,080 B 400,500 654 TPIA Chandra Asri Petrochemical Tbk. 7,450 7,450 6,950 6,950 -500 6,419,900 44,754,585,000 2,528 1,607.252 6,950 T/J 913,600 0 B 0 655 TPMA Trans Power Marine Tbk. 350 360 344 344 -6 34,200 11,990,400 32 149.565 344 T/J 2,000 342 B 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. 116 119 114 119 3 102,000 11,839,700 13 119.917 120 J 50,300 117 B 100 659 TRIN Perintis Triniti Properti Tbk. 270 274 268 268 -2 12,846,100 3,464,643,200 482 134.000 270 J 45,000 268 T/B 68,600 660 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 661 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 216 J 1,000 204 B 2,300 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 39,800 382 B 10,000 663 TRUK Guna Timur Raya Tbk. 120 124 118 120 0 2,313,600 280,697,400 314 52.174 120 T/J 233,100 117 B 328,900 664 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 348 J 100 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,405 1,415 1,355 1,380 -25 481,200 663,797,000 321 246.182 1,390 J 11,500 1,380 T/B 20,800 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,750 2,600 2,740 10 14,800 39,945,000 22 71.169 2,740 T/J 2,300 2,630 B 300 667 TURI Tunas Ridean Tbk. 1,360 1,365 1,365 1,365 5 220,000 300,300,000 15 3,033.333 1,365 T/J 5,000 1,360 B 25,000 668 UANG Pakuan Tbk. 470 470 438 438 -32 57,200 25,066,000 40 350.400 438 T/J 443,100 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,505 1,540 1,500 1,525 20 378,400 577,652,500 371 101.667 1,535 J 300 1,525 T/B 500 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,600 1,605 0 433,400 696,908,000 262 3,111.913 1,605 T/J 19,900 1,600 B 163,000 671 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 3,800 3,700 B 1,000 672 UNIT Nusantara Inti Corpora Tbk 148 154 150 150 2 27,700 4,155,400 7 3.723 154 J 800 150 T/B 12,400 673 UNSP Bakrie Sumatera Plantations Tbk. 63 64 63 63 0 118,400 7,463,400 22 2.992 63 T/J 300 62 B 103,500 674 UNTR United Tractors Tbk. 19,450 21,000 19,600 21,000 1,550 8,990,700 185,473,390,000 6,320 25,000.000 21,000 T/J 449,900 20,975 B 16,300 675 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,075 25 6,391,600 51,396,362,500 3,318 206,733.231 8,075 T/J 564,700 8,050 B 100 676 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,470 1,470 0 152,800 224,616,000 11 122.500 1,470 T/J 42,000 1,465 B 4,300 677 VICO Victoria Investama Tbk. 76 76 73 74 -2 42,400 3,206,900 12 59.200 76 J 155,600 74 T/B 700 678 VINS Victoria Insurance Tbk. 98 101 99 100 2 89,800 8,973,100 57 95.238 101 J 190,900 99 B 15,400 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 53,400 2,670,000 5 16.667 50 T/J 36,136,200 0 B 0 680 VOKS Voksel Electric Tbk. 200 206 199 200 0 114,600 22,859,900 33 88.471 200 T/J 7,200 199 B 2,200 681 VRNA Verena Multi Finance Tbk. 112 122 115 115 3 2,600 299,700 2 116.027 112 J 7,500 107 B 200 682 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 100 6,500 1 37.143 65 T/J 200 62 B 1,000 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 10,054,600 1,997,481,000 986 68.276 199 J 1,145,800 198 T/B 1,000 684 WEHA WEHA Transportasi Indonesia Tbk. 78 79 76 78 0 620,700 47,782,900 228 34.050 78 T/J 15,000 77 B 1,000 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 200 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 224 262 226 248 24 105,352,400 26,177,886,000 7,009 38.154 250 J 1,980,700 248 T/B 433,900 687 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 688 WINS Wintermar Offshore Marine Tbk. 92 92 89 91 -1 81,200 7,359,600 18 24.610 91 T/J 141,500 90 B 1,000 689 WOMF Wahana Ottomitra Multiartha Tbk. 206 256 200 256 50 7,293,200 1,789,687,600 819 38.811 0 J 0 256 T/B 1,602,500 690 WOOD Integra Indocabinet Tbk. 392 398 384 392 0 42,491,900 16,578,938,000 2,675 150.769 394 J 85,600 390 B 269,800 691 WOWS Ginting Jaya Energi Tbk. 90 97 84 95 5 38,655,400 3,457,521,300 2,674 21.111 96 J 342,700 95 T/B 4,106,500 692 WSBP Waskita Beton Precast Tbk. 202 204 199 200 -2 63,402,500 12,782,144,700 1,390 40.816 202 J 2,268,600 200 T/B 540,900 693 WSKT Waskita Karya (Persero) Tbk. 710 715 670 670 -40 127,336,900 86,509,719,500 9,184 180.837 675 J 338,500 670 T/B 7,233,700 694 WTON Wijaya Karya Beton Tbk. 290 290 284 284 -6 13,591,400 3,897,363,800 1,098 48.136 286 J 109,000 284 T/B 3,134,100 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 7,100 355,000 4 13.298 50 T/J 2,305,400 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 468 464 464 464 -4 100 46,400 1 85.138 464 T/J 6,400 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 194 0 0 194 0 0 0 0 92.037 194 J 20,800 0 B 0 698 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 5,000 250,000 1 28.960 50 T/J 39,400 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 187,812,900 25,767,149,600 1,593 488.396 137 T/J 1,753,200 136 B 2,989,400 700 ZONE Mega Perintis Tbk. 416 416 414 416 0 54,000 22,394,000 11 139.597 416 T/J 8,100 412 B 500 Total 10,352,328,700 6,325,683,847,500 705,243 6,439,356,600 252,608,500 Jakarta, 27 July 2020 Trading Division