List of Securities Quotation: Date: Tuesday, 28 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. 9,400 9,400 9,250 9,300 -100 1,451,500 13,530,420,000 1,578 755.509 9,325 J 500 9,275 B 4,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 30,100 1,505,000 14 87.719 50 T/J 2,359,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 7,025 7,025 7,025 125 1,200 8,430,000 4 1,603.812 7,075 J 14,440,800 7,025 T/B 100 4 ABMM ABM Investama Tbk. 1,145 1,195 1,065 1,075 -70 13,500 14,436,000 12 28.667 1,080 J 1,000 1,070 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,640 1,685 35 12,864,500 21,540,107,500 4,071 2,054.878 1,685 T/J 835,700 1,680 B 21,100 6 ACST Acset Indonusa Tbk. 286 290 280 288 2 524,600 149,868,600 117 12.094 288 T/J 148,100 286 B 200 7 ADES Akasha Wira International Tbk. 900 905 880 880 -20 87,900 78,252,500 60 45.714 880 T/J 62,000 875 B 5,300 8 ADHI Adhi Karya (Persero) Tbk. 635 640 625 630 -5 8,104,400 5,116,243,000 993 494.766 635 J 1,663,400 630 T/B 25,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,975 7,925 7,975 75 129,000 1,026,760,000 228 343.011 7,975 T/J 4,900 7,950 B 68,400 10 ADMG Polychem Indonesia Tbk 119 131 111 121 2 9,583,000 1,191,172,100 933 10.800 122 J 3,500 121 T/B 69,400 11 ADRO Adaro Energy Tbk. 1,110 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 12 AGAR Asia Sejahtera Mina Tbk. 492 510 510 510 18 100 51,000 1 463.636 490 J 1,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 550 560 535 555 5 61,600 33,388,000 56 50.455 555 T/J 30,000 540 B 19,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 268 218 258 38 278,212,500 67,612,001,400 10,876 421.514 260 J 541,200 258 T/B 13,077,100 15 AGRS Bank IBK Indonesia Tbk. 141 188 146 173 32 1,262,200 219,464,700 482 157.273 174 J 21,100 171 B 20,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 44,600 2,238,200 20 192.286 50 J 3,600 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 7 75.893 50 T/J 2,364,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 318 340 300 300 -18 2,400 751,400 9 39.573 316 J 5,000 300 T/B 100 21 AKRA AKR Corporindo Tbk. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 173 175 161 161 -12 242,700 39,941,500 89 80.500 161 T/J 19,300 0 B 0 23 ALDO Alkindo Naratama Tbk. 400 398 398 398 -2 100 39,800 1 291.697 400 J 22,400 0 B 0 24 ALKA Alakasa Industrindo Tbk 414 386 386 386 -28 600 231,600 1 64.983 386 T/J 3,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 210 214 210 214 4 6,200 1,303,000 12 32.923 214 T/J 800 210 B 1,700 26 ALTO Tri Banyan Tirta Tbk. 344 344 344 344 0 100 34,400 1 171.866 342 J 2,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 292 302 282 284 -8 10,495,400 2,997,599,600 1,037 270.476 286 J 28,000 284 T/B 367,600 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 230,800 45,236,700 8 178.182 196 T/J 120,100 195 B 133,900 29 AMAR Bank Amar Indonesia Tbk. 324 404 332 404 80 1,182,600 459,572,800 302 232.184 0 J 0 404 T/B 271,100 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 35,500 101,530,000 3 116.735 2,860 T/J 10,100 2,680 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 248 246 248 2 200 49,400 2 193.750 264 J 100 246 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,010 1,980 1,995 -5 29,200 58,016,500 18 105.000 1,995 T/J 10,100 1,920 B 10,000 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 750 0 122,000 91,091,500 90 1,913.802 750 T/J 20,800 745 B 13,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 148,300 7,415,000 22 125.000 50 T/J 23,388,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 620 620 580 585 -35 2,900 1,772,500 8 48.750 605 J 100 585 T/B 200 36 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 37 APEX Apexindo Pratama Duta Tbk. 165 165 154 156 -9 29,700 4,662,900 28 9.987 161 J 22,700 156 T/B 1,600 38 APIC Pacific Strategic Financial Tbk. 830 845 825 825 -5 10,197,000 8,484,356,500 2,676 877.510 830 J 900 825 T/B 91,400 39 APII Arita Prima Indonesia Tbk. 232 240 216 236 4 22,300 5,047,400 21 107.273 216 J 2,200 0 B 0 40 APLI Asiaplast Industries Tbk. 118 118 118 118 0 100 11,800 1 98.333 118 T/J 35,600 116 B 100 41 APLN Agung Podomoro Land Tbk. 120 122 118 118 -2 20,279,200 2,419,090,300 878 32.329 119 J 499,900 118 T/B 430,500 42 ARGO Argo Pantes Tbk 1,200 1,200 1,200 1,200 0 1,000 1,200,000 2 30.151 1,200 T/J 800 0 B 0 43 ARII Atlas Resources Tbk. 500 550 466 498 -2 32,300 16,325,300 18 33.200 505 J 30,000 498 T/B 1,300 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. 428 428 418 424 -4 556,700 235,151,000 136 2,881.805 424 T/J 211,100 420 B 26,900 47 ARTA Arthavest Tbk 310 308 302 308 -2 200 61,000 2 178.665 322 J 100 308 T/B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,800 2,840 2,780 2,780 -20 267,300 747,165,000 76 14,010.684 2,810 J 29,400 2,780 T/B 14,600 50 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 300 280 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 960 910 910 910 -50 100 91,000 1 268.793 955 J 100 910 T/B 500 52 ASGR Astra Graphia Tbk. 660 660 645 650 -10 1,664,700 1,083,883,000 398 134.765 655 J 5,000 650 T/B 45,600 53 ASII Astra International Tbk. 5,125 5,225 5,100 5,175 50 30,210,400 155,947,310,000 4,886 3,700.737 5,175 T/J 768,300 5,150 B 55,200 54 ASJT Asuransi Jasa Tania Tbk. 117 110 110 110 -7 200 22,000 2 73.333 124 J 700 112 B 800 55 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,165 1,160 1,160 -5 31,800 36,968,500 18 2,148.148 1,160 T/J 2,900 1,155 B 3,000 56 ASPI Andalan Sakti Primaindo Tbk. 226 232 226 230 4 5,878,300 1,341,239,200 473 219.048 230 T/J 78,300 228 B 813,600 57 ASRI Alam Sutera Realty Tbk. 128 130 127 127 -1 28,434,900 3,634,431,600 789 120.952 128 J 1,640,300 127 T/B 10,392,200 58 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 1,990 J 23,700 1,855 B 300 59 ASSA Adi Sarana Armada Tbk. 520 525 505 520 0 7,171,700 3,706,617,000 448 133.333 525 J 289,100 520 T/B 40,600 60 ATIC Anabatic Technologies Tbk. 605 690 690 690 85 100 69,000 1 98.571 690 T/J 5,100 600 B 100 61 AUTO Astra Otoparts Tbk. 935 940 890 890 -45 5,712,600 5,179,306,000 1,347 804.920 895 J 13,700 890 T/B 194,300 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,100 155,000 2 50.000 50 T/J 19,981,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,500 175,000 6 57.388 50 T/J 32,286,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 274 292 270 290 16 42,000 12,108,600 14 213.809 290 T/J 100 270 B 7,100 65 BAJA Saranacentral Bajatama Tbk. 56 56 53 54 -2 136,200 7,461,600 45 21.600 56 J 368,100 54 T/B 89,300 66 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,500 1,269,500 9 1,062.500 850 T/J 10,000 805 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 33,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,800 140,000 4 33.333 50 T/J 72,889,000 0 B 0 69 BATA Sepatu Bata Tbk. 570 575 570 570 0 1,200 684,500 3 7,392.996 575 J 3,400 560 B 400 70 BAYU Bayu Buana Tbk 1,090 0 0 1,090 0 0 0 0 134.450 1,080 J 4,200 0 B 0 71 BBCA Bank Central Asia Tbk. 30,500 31,000 30,300 30,925 425 13,055,800 403,030,280,000 5,597 17,671.429 30,925 T/J 267,200 30,900 B 2,800 72 BBHI Bank Harda Internasional Tbk. 132 150 130 135 3 54,300 7,423,000 47 108.000 139 J 200 135 T/B 105,700 73 BBKP Bank Bukopin Tbk. 185 189 179 179 -6 141,336,600 25,864,158,100 4,273 53.676 180 J 343,000 179 T/B 855,900 74 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 36,600 356 B 7,700 75 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,380 J 100 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,650 4,710 4,650 4,680 30 35,239,200 164,629,747,000 7,080 22.509 4,680 T/J 141,900 4,670 B 204,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,100 3,140 -10 103,419,800 323,808,629,000 13,180 3,588.571 3,140 T/J 550,900 3,130 B 560,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 134 136 131 131 -3 2,218,500 295,517,800 495 109.167 131 T/J 46,000 130 B 245,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,295 1,265 1,265 -15 25,804,800 32,874,673,000 3,073 165.000 1,270 J 296,300 1,265 T/B 3,091,200 81 BBYB Bank Yudha Bhakti Tbk. 300 0 0 300 0 0 0 0 305.437 300 J 8,400 292 B 7,500 82 BCAP MNC Kapital Indonesia Tbk. 156 156 151 154 -2 8,528,100 1,313,506,600 15,990 436.731 155 J 559,500 154 T/B 85,100 83 BCIC Bank JTrust Indonesia Tbk. 450 560 560 560 110 300 168,000 2 41.989 0 J 0 560 T/B 12,500 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 5,700 285,000 8 45.455 50 T/J 1,092,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,840 2,770 2,770 -30 1,313,700 3,674,161,000 421 1.564 2,780 J 5,100 2,770 T/B 137,900 86 BEEF Estika Tata Tiara Tbk. 210 216 206 208 -2 2,858,600 595,515,400 394 61.176 210 J 50,000 208 T/B 523,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 57,500 2,875,000 20 217.306 50 T/J 888,412,400 0 B 0 88 BELL Trisula Textile Industries Tbk. 745 750 735 735 -10 1,250,100 924,690,000 248 490.000 740 J 6,000 735 T/B 8,500 89 BESS Batulicin Nusantara Maritim Tbk. 240 256 238 252 12 1,299,800 318,106,600 784 240.000 256 J 13,000 252 T/B 12,400 90 BEST Bekasi Fajar Industrial Estate Tbk. 130 134 127 128 -2 29,551,800 3,835,824,900 1,437 75.294 128 T/J 1,477,500 127 B 1,215,900 91 BFIN BFI Finance Indonesia Tbk. 280 284 276 278 -2 10,175,900 2,842,966,800 711 1,424.618 280 J 1,262,600 278 T/B 224,000 92 BGTG Bank Ganesha Tbk. 50 56 50 50 0 17,031,500 900,292,800 945 48.544 51 J 11,100 50 T/B 3,516,800 93 BHAT Bhakti Multi Artha Tbk. 448 450 438 440 -8 129,332,400 57,564,756,600 2,313 427.184 442 J 239,600 440 T/B 59,700 94 BHIT MNC Investama Tbk. 50 50 50 50 0 143,700 7,185,000 12 146.220 50 T/J 27,422,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 179 179 179 179 0 100 17,900 1 17.900 179 T/J 2,100 168 B 700 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 165,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 860 865 845 845 -15 184,900 156,599,000 39 477.412 850 J 110,000 845 T/B 9,600 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 410,500 20,525,000 3 35.714 50 T/J 76,865,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 60 62 59 59 -1 21,300 1,261,800 13 24.604 60 J 5,300 59 T/B 2,100 100 BIRD Blue Bird Tbk. 1,120 1,150 1,085 1,140 20 5,176,400 5,829,388,000 841 17.538 1,140 T/J 216,300 1,120 B 51,100 101 BISI BISI International Tbk. 815 820 815 820 5 78,900 64,332,000 36 410.000 820 T/J 2,100 815 B 2,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,040 950 955 -20 84,689,700 83,622,090,000 9,982 159.167 960 J 220,900 955 T/B 370,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 645 555 560 -15 166,342,100 98,315,848,500 15,149 130.233 565 J 479,200 560 T/B 232,700 104 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 225,200 11,270,600 11 41.667 51 J 20,200 50 T/B 400 105 BKSL Sentul City Tbk. 50 50 50 50 0 381,900 19,095,000 23 3.455 50 T/J 252,553,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 86 73 76 0 96,900 7,274,600 61 174.392 76 T/J 86,600 74 B 1,000 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,300 565,000 6 0.658 50 T/J 137,610,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 510 520 510 515 5 118,700 61,116,500 101 396.154 515 T/J 700 510 B 5,600 110 BMAS Bank Maspion Indonesia Tbk. 272 268 260 264 -8 5,200 1,372,800 3 82.500 284 J 200 266 B 1,200 111 BMRI Bank Mandiri (Persero) Tbk. 5,875 6,000 5,775 5,850 -25 37,262,300 217,412,670,000 6,545 1,762.754 5,875 J 663,100 5,850 T/B 54,200 112 BMSR Bintang Mitra Semestaraya Tbk 55 59 56 56 1 500 28,300 4 11.200 56 T/J 17,400 55 B 300 113 BMTR Global Mediacom Tbk. 214 220 210 214 0 22,685,600 4,841,761,800 1,182 174.182 216 J 1,499,900 214 T/B 1,575,300 114 BNBA Bank Bumi Arta Tbk. 306 306 300 304 -2 677,200 203,901,400 32 190.000 304 T/J 77,000 300 B 210,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 79,473,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 790 800 780 780 -10 4,018,200 3,150,782,500 844 5.759 785 J 56,100 780 T/B 704,900 117 BNII Bank Maybank Indonesia Tbk. 242 262 226 226 -16 12,949,900 3,144,460,800 805 2.693 226 T/J 10,088,900 0 B 0 118 BNLI Bank Permata Tbk. 1,270 1,275 1,265 1,270 0 9,344,600 11,857,233,000 193 13.828 1,270 T/J 372,600 1,265 B 1,918,700 119 BOGA Bintang Oto Global Tbk. 1,355 1,370 1,350 1,360 5 66,284,000 90,178,440,000 3,017 1,320.388 1,360 T/J 8,700 1,355 B 76,700 120 BOLA Bali Bintang Sejahtera Tbk. 163 173 160 165 2 12,100 1,994,800 18 94.286 165 T/J 3,000 161 B 1,800 121 BOLT Garuda Metalindo Tbk. 865 890 865 865 0 200 175,500 2 157.273 865 T/J 5,700 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 82 79 80 -1 2,516,800 203,146,200 203 20.000 81 J 453,200 80 T/B 60,800 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,280 1,280 1,280 95 600 768,000 2 1,365.042 1,280 T/J 142,600 1,185 B 311,200 124 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. 73 78 70 75 2 24,400 1,754,500 16 75.000 75 T/J 15,000 74 B 1,600 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,550 J 100 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 480 600 478 590 110 778,397,500 416,939,909,000 45,796 115.686 595 J 3,746,200 590 T/B 112,683,400 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,891,600 144,580,000 127 7.874 50 T/J 43,217,700 0 B 0 129 BRNA Berlina Tbk. 990 930 930 930 -60 10,300 9,579,000 2 697.779 930 T/J 289,700 0 B 0 130 BRPT Barito Pacific Tbk. 1,095 1,085 1,020 1,020 -75 32,173,500 32,859,285,000 2,899 398.858 1,020 T/J 77,597,800 0 B 0 131 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 132 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 4,900 2,498,500 11 347.840 515 J 200 510 T/B 196,400 133 BSSR Baramulti Suksessarana Tbk. 1,290 1,330 1,300 1,300 10 6,400 8,352,000 13 66.667 1,300 T/J 2,700 1,290 B 200 134 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 7,330,400 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 183 185 181 181 -2 144,000 26,244,000 20 604.482 183 J 800 181 T/B 2,200 138 BTPN Bank BTPN Tbk. 2,200 2,230 2,200 2,200 0 97,000 215,396,000 62 425.893 2,220 J 15,000 2,200 T/B 17,900 139 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 140 BUDI Budi Starch & Sweetener Tbk. 89 91 89 91 2 428,900 38,833,900 43 49.320 92 J 21,900 91 T/B 163,900 141 BUKK Bukaka Teknik Utama Tbk. 655 710 655 680 25 22,400 14,989,500 13 115.254 700 J 600 680 T/B 2,600 142 BULL Buana Lintas Lautan Tbk. 310 334 310 314 4 187,284,400 59,330,811,800 7,656 30.706 314 T/J 567,900 312 B 1,203,000 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 391,000 19,550,000 80 2.902 50 T/J 1,747,664,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 55 54 54 0 26,500 1,454,800 22 41.538 54 T/J 16,800 53 B 421,100 145 BVIC Bank Victoria International Tbk. 64 65 61 65 1 399,000 25,066,100 106 61.464 65 T/J 94,900 63 B 6,800 146 BWPT Eagle High Plantations Tbk. 120 123 115 115 -5 96,135,900 11,229,982,700 6,044 25.152 115 T/J 1,429,100 114 B 4,213,900 147 BYAN Bayan Resources Tbk. 12,775 13,600 12,800 12,800 25 1,700 22,772,500 11 220.690 13,600 J 400 12,775 B 3,500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 131,500 6,575,000 10 29.762 50 T/J 476,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 202 204 200 204 2 313,500 63,158,800 103 61.818 204 T/J 193,300 202 B 21,700 150 CANI Capitol Nusantara Indonesia Tbk. 123 150 124 124 1 3,100 413,200 13 62.000 132 J 2,100 124 T/B 1,600 151 CARE Metro Healthcare Indonesia Tbk. 340 340 334 340 0 4,261,400 1,437,066,400 855 330.097 340 T/J 342,000 338 B 300,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 27,900 1,395,000 12 28.571 50 T/J 79,602,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. 274 290 256 290 16 528,000 152,454,800 40 529.806 290 T/J 900 256 B 21,200 154 CASH Cashlez Worldwide Indonesia Tbk. 550 565 545 560 10 4,899,300 2,721,593,000 709 160.000 565 J 210,300 560 T/B 179,000 155 CASS Cardig Aero Services Tbk. 204 222 200 216 12 7,985,500 1,697,914,200 730 54.000 218 J 252,500 216 T/B 9,513,600 156 CBMF Cahaya Bintang Medan Tbk. 206 226 193 204 -2 5,432,800 1,103,895,700 103 127.500 204 T/J 40,000 192 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. 254 258 248 248 -6 1,118,400 281,183,200 218 99.200 250 J 29,500 248 T/B 48,800 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,995 1,870 1,925 -75 751,100 1,438,823,500 554 397.727 1,925 T/J 5,300 1,920 B 22,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. 105 114 103 110 5 35,677,000 3,869,608,800 1,165 704.000 111 J 653,200 110 T/B 666,900 160 CFIN Clipan Finance Indonesia Tbk. 198 202 191 191 -7 889,800 171,454,200 86 14.946 193 J 60,300 191 T/B 25,300 161 CINT Chitose Internasional Tbk. 260 258 254 258 -2 13,500 3,474,200 8 78.182 258 T/J 2,300 246 B 200 162 CITA Cita Mineral Investindo Tbk. 1,800 1,900 1,895 1,900 100 12,300 23,367,500 7 6,894.550 1,900 T/J 18,400 0 B 0 163 CITY Natura City Developments Tbk. 53 54 51 54 1 38,300 2,067,700 5 45.000 53 J 6,000 52 B 10,000 164 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 1,955 J 6,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 458 462 458 460 2 5,466,500 2,509,720,400 587 2,000.000 460 T/J 81,300 458 B 617,500 167 CLPI Colorpak Indonesia Tbk. 715 720 700 700 -15 25,300 17,794,500 30 350.000 705 J 4,500 700 T/B 16,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,180 1,300 1,100 1,110 -70 90,800 106,026,000 85 106.214 1,190 J 1,700 1,110 T/B 2,800 169 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 0 100,000 5,000,000 1 3.288 50 T/J 107,975,600 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 256 250 248 250 -6 20,300 5,034,600 3 454.545 248 J 2,100 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. 780 840 785 810 30 6,000 4,741,500 19 409.091 815 J 3,300 785 B 17,800 174 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 6,175 6,350 6,125 6,200 25 12,907,500 79,916,725,000 4,826 28,237.009 6,225 J 413,200 6,200 T/B 159,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,000 250,000 1 40.000 50 T/J 19,319,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 160,272,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 330 318 318 318 -12 700 222,600 2 160.472 324 J 200 316 B 2,100 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 1,000,100 50,280,600 79 17.000 51 T/J 59,200 50 B 986,600 180 CSMI Cipta Selera Murni Tbk. 214 234 206 206 -8 77,500 16,049,000 17 105.102 210 J 27,800 206 T/B 100 181 CSRA Cisadane Sawit Raya Tbk. 312 312 300 302 -10 1,668,000 505,309,800 338 241.600 306 J 36,800 302 T/B 67,300 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 184 CTTH Citatah Tbk. 50 51 50 50 0 111,900 5,596,000 13 2.105 51 J 23,800 50 T/B 10,000 185 DADA Diamond Citra Propertindo Tbk. 83 85 82 83 0 94,831,600 7,924,707,900 3,531 81.373 83 T/J 2,171,100 82 B 3,101,200 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,500 214 B 10,000 187 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. 89 92 88 89 0 7,446,900 663,488,400 722 59.333 90 J 1,481,600 89 T/B 256,800 189 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 36,100 64,634,000 22 3,592.790 1,790 T/J 2,100 1,785 B 4,000 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 196,668,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 93,600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 1 22.222 50 T/J 19,994,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,690 1,775 1,775 1,775 85 1,900 3,372,500 2 887.500 1,780 J 300 1,775 T/B 100 194 DILD Intiland Development Tbk. 180 180 178 180 0 1,415,000 253,783,400 117 31.366 180 T/J 853,000 179 B 55,100 195 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,120 1,965 2,120 160 845,300 1,727,241,000 336 71.864 2,120 T/J 9,600 2,110 B 100 196 DKFT Central Omega Resources Tbk. 130 138 130 130 0 14,184,900 1,886,865,600 843 333.933 131 J 700 130 T/B 924,100 197 DLTA Delta Djakarta Tbk. 4,850 4,840 4,780 4,790 -60 24,300 116,598,000 44 28,632.913 4,820 J 500 4,790 T/B 9,100 198 DMAS Puradelta Lestari Tbk. 228 240 228 238 10 77,099,000 18,144,610,600 2,788 113.333 240 J 18,283,300 238 T/B 875,200 199 DMMX Digital Mediatama Maxima Tbk. 234 238 230 232 -2 5,053,300 1,172,729,600 419 100.870 232 T/J 214,600 230 B 121,200 200 DMND Diamond Food Indonesia Tbk. 945 955 935 935 -10 14,500 13,644,500 44 102.186 940 J 600 935 T/B 9,300 201 DNAR Bank Oke Indonesia Tbk. 274 274 256 272 -2 3,200 822,600 4 247.273 266 J 1,100 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 1,700 5,746,000 5 2,969.105 3,380 T/J 48,900 3,350 B 500 203 DOID Delta Dunia Makmur Tbk. 260 296 260 278 18 276,354,500 77,769,017,400 11,362 376.367 280 J 591,400 278 T/B 15,478,900 204 DPNS Duta Pertiwi Nusantara Tbk. 262 246 246 246 -16 200 49,200 1 79.927 262 J 4,700 246 T/B 4,900 205 DPUM Dua Putra Utama Makmur Tbk. 63 63 59 62 -1 157,500 9,465,100 32 11.273 62 T/J 2,200 61 B 16,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 68 0 158,000 10,573,000 67 38.700 68 T/J 82,700 67 B 800 207 DSNG Dharma Satya Nusantara Tbk. 354 356 346 350 -4 3,057,400 1,074,772,600 231 94.595 350 T/J 537,200 348 B 130,100 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,625 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 390 404 390 404 14 6,063,600 2,396,691,400 864 80.000 406 J 13,200 404 T/B 56,900 210 DUTI Duta Pertiwi Tbk 4,050 4,000 3,900 3,950 -100 6,000 23,686,000 30 397.264 3,950 T/J 400 3,850 B 1,000 211 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,160 2,200 -20 50,400 109,452,000 69 809.802 2,200 T/J 500 2,170 B 1,500 212 DWGL Dwi Guna Laksana Tbk. 220 240 212 230 10 5,600 1,215,600 11 153.333 230 T/J 600 220 B 100 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 27,400 1,370,200 7 14.286 50 T/J 1,012,200 0 B 0 214 EAST Eastparc Hotel Tbk. 57 58 55 56 -1 1,206,500 67,401,700 79 42.105 57 J 150,800 56 T/B 158,900 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,100 7,070,000 3 17.284 700 T/J 89,100 660 B 1,100 216 EKAD Ekadharma International Tbk. 1,260 1,285 1,230 1,250 -10 338,200 422,506,000 370 3,173.233 1,255 J 2,400 1,250 T/B 1,300 217 ELSA Elnusa Tbk. 230 236 230 232 2 23,794,400 5,530,174,400 1,489 58.000 234 J 880,100 232 T/B 1,247,500 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 768,885,400 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 140,200 191 B 800 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,680 J 200 4,410 B 400 221 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 4,404,400 224,110,400 233 4.252 51 T/J 478,300 50 B 40,319,000 222 ENVY Envy Technologies Indonesia Tbk. 113 117 106 109 -4 370,929,600 40,058,621,100 7,357 29.459 109 T/J 2,602,100 108 B 92,800 223 EPAC Megalestari Epack Sentosaraya Tbk. 250 254 242 242 -8 3,289,400 816,698,000 568 220.000 244 J 367,900 242 T/B 101,800 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,880 1,880 0 3,400 6,392,000 12 1,315.338 1,880 T/J 46,700 1,840 B 300 225 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 226 ERTX Eratex Djaja Tbk. 120 127 121 121 1 2,300 280,100 4 51.356 121 T/J 37,700 120 B 200 227 ESIP Sinergi Inti Plastindo Tbk. 202 202 196 200 -2 606,400 120,061,100 72 122.699 202 J 60,800 200 T/B 160,600 228 ESSA Surya Esa Perkasa Tbk. 163 170 160 166 3 2,559,800 426,271,200 151 309.061 168 J 488,600 165 B 45,200 229 ESTA Esta Multi Usaha Tbk. 98 100 98 100 2 85,500 8,511,000 21 83.333 100 T/J 800 97 B 11,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 500 25,000 3 20.080 50 T/J 929,900 0 B 0 231 ETWA Eterindo Wahanatama Tbk 68 68 68 68 0 1,700 115,600 2 5.600 74 J 2,700 68 T/B 28,300 232 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 233 FAST Fast Food Indonesia Tbk. 915 930 915 915 0 10,800 9,892,000 15 2,877.992 920 J 12,600 915 T/B 92,400 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 800 5,840,000 2 1,672.931 7,300 T/J 1,700 7,000 B 300 235 FILM MD Pictures Tbk. 170 171 164 167 -3 1,433,600 238,203,200 263 79.524 168 J 1,000 167 T/B 5,300 236 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. 152 144 142 142 -10 1,287,500 182,873,100 172 28.400 142 T/J 7,395,300 0 B 0 238 FISH FKS Multi Agro Tbk. 2,980 2,980 2,970 2,970 -10 5,000 14,865,000 11 2,376.000 2,990 J 400 2,980 B 500 239 FITT Hotel Fitra International Tbk. 64 69 64 68 4 900 60,100 6 66.667 68 T/J 35,500 63 B 5,200 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 123 123 115 115 -8 3,069,700 362,921,600 211 85.185 119 J 25,000 115 T/B 178,900 242 FORU Fortune Indonesia Tbk 90 100 87 90 0 10,200 913,900 10 69.231 89 J 2,600 84 B 3,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,765,300 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 92 89 91 -1 1,219,100 109,613,100 75 27.603 91 T/J 108,100 90 B 58,500 245 FREN Smartfren Telecom Tbk. 142 151 134 138 -4 853,341,600 121,073,549,800 21,296 7.667 139 J 1,042,800 138 T/B 36,290,000 246 FUJI Fuji Finance Indonesia Tbk. 106 115 106 106 0 30,600 3,244,500 16 96.364 107 J 1,900 104 B 10,000 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,938,400 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 58 -1 1,035,900 60,281,100 93 36.250 59 J 104,500 58 T/B 77,300 249 GDYR Goodyear Indonesia Tbk. 1,485 1,480 1,430 1,430 -55 4,300 6,210,500 17 1,144.000 1,450 J 400 1,435 B 300 250 GEMA Gema Grahasarana Tbk. 366 0 0 366 0 0 0 0 813.333 366 J 21,700 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. 48,500 48,800 47,200 47,425 -1,075 1,563,200 74,582,767,500 3,641 1,850.732 47,450 J 200 47,425 T/B 13,900 253 GGRP Gunung Raja Paksi Tbk. 274 296 274 296 22 10,400 2,854,200 7 35.238 296 T/J 20,700 276 B 100 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 0 0 1,660 0 0 0 0 141.880 1,645 J 20,100 1,550 B 700 255 GIAA Garuda Indonesia (Persero) Tbk. 254 254 250 252 -2 23,142,900 5,823,190,200 1,594 33.875 252 T/J 863,900 250 B 4,398,600 256 GJTL Gajah Tunggal Tbk. 505 590 498 565 60 36,739,400 20,546,980,800 3,777 110.924 565 T/J 215,400 560 B 336,400 257 GLOB Global Teleshop Tbk. 145 145 135 135 -10 61,100 8,276,300 26 11.739 141 J 2,500 0 B 0 258 GLVA Galva Technologies Tbk. 316 320 316 320 4 4,010,000 1,283,180,800 10 141.593 320 T/J 30,300 310 B 500 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 83 83 -3 2,604,800 219,084,300 183 20.750 85 J 161,800 83 T/B 1,139,700 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 185 177 178 -6 37,600 6,719,700 20 105.325 178 T/J 13,800 177 B 1,000 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,315 1,285 1,295 5 397,000 515,358,000 212 100.778 1,315 J 1,200 1,295 T/B 3,800 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 1,150,400 57,558,200 37 21.999 51 T/J 1,019,900 50 B 2,159,600 265 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. 100 95 94 94 -6 7,400 695,700 4 7.562 100 J 200 95 B 15,500 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 97 101 97 97 0 45,700 4,454,300 13 38.800 101 J 43,300 96 B 37,900 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,200 110,000 5 26.579 50 T/J 9,594,800 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,237,500 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 142 152 152 152 10 100 15,200 1 85.511 149 J 2,400 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 492 510 492 492 0 400 199,900 3 93.714 480 J 70,000 458 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,030 3,050 3,000 3,030 0 283,500 858,379,000 68 81.892 3,040 J 10,000 3,030 T/B 16,600 275 HELI Jaya Trishindo Tbk. 208 208 195 200 -8 183,700 36,513,900 27 181.818 206 J 15,800 196 B 500 276 HERO Hero Supermarket Tbk. 885 885 835 860 -25 6,600 5,663,000 16 1,795.107 860 T/J 900 855 B 300 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,590 3,470 3,470 0 34,900 121,530,000 65 1,062.267 3,470 T/J 4,600 3,460 B 2,900 278 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 5,200 2,626,000 3 776.923 505 T/J 5,600 500 B 200 279 HKMU HK Metals Utama Tbk. 82 85 82 83 1 39,538,100 3,289,086,100 1,487 36.087 83 T/J 1,787,800 82 B 2,952,100 280 HMSP H.M. Sampoerna Tbk. 1,700 1,720 1,685 1,685 -15 30,973,200 52,427,398,000 5,261 8,411.542 1,690 J 52,300 1,685 T/B 935,600 281 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 6,615,700 4,280,547,000 382 208.065 650 J 230,800 645 T/B 103,100 282 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 0 303,800 15,190,000 41 27.027 50 T/J 7,300 0 B 0 284 HRME Menteng Heritage Realty Tbk. 54 67 51 54 0 229,072,700 13,080,363,800 8,796 51.429 55 J 1,013,300 54 T/B 1,033,900 285 HRTA Hartadinata Abadi Tbk. 244 256 242 250 6 557,800 138,711,600 135 83.333 254 J 139,200 250 T/B 224,100 286 HRUM Harum Energy Tbk. 1,190 1,205 1,185 1,190 0 289,200 344,364,000 152 22.885 1,190 T/J 4,300 1,185 B 46,600 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 75,797,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,100 292 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. 9,000 9,150 9,000 9,050 50 9,219,900 83,734,887,500 5,192 335.496 9,050 T/J 1,866,900 9,025 B 110,700 291 ICON Island Concepts Indonesia Tbk. 58 59 58 58 0 31,100 1,811,900 24 111.333 59 J 41,600 57 B 12,800 292 IDPR Indonesia Pondasi Raya Tbk. 190 191 190 191 1 28,400 5,423,800 9 14.922 191 T/J 10,300 187 B 6,500 293 IFII Indonesia Fibreboard Industry Tbk. 136 137 134 137 1 431,000 58,206,300 67 130.476 137 T/J 35,100 134 B 42,800 294 IFSH Ifishdeco Tbk. 446 0 0 446 0 0 0 0 101.364 446 J 8,400 416 B 100 295 IGAR Champion Pacific Indonesia Tbk. 274 274 268 268 -6 8,800 2,375,400 13 175.163 272 J 105,000 268 T/B 1,100 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 7,500 375,000 1 14.286 50 T/J 17,230,700 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 675 740 675 740 65 10,582,800 7,551,074,000 2,419 616.667 745 J 611,700 740 T/B 5,500 299 IKBI Sumi Indo Kabel Tbk. 218 222 218 222 4 5,300 1,176,200 4 20.133 222 T/J 6,400 218 B 20,600 300 IMAS Indomobil Sukses Internasional Tbk. 650 695 640 670 20 5,790,400 3,905,563,500 840 89.948 675 J 209,400 670 T/B 316,100 301 IMJS Indomobil Multi Jasa Tbk. 252 266 250 252 0 2,843,700 726,485,200 266 50.400 256 J 5,800 252 T/B 174,500 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,255 1,255 -15 626,000 792,751,500 65 330.263 1,270 J 38,800 1,255 T/B 8,900 303 INAF Indofarma Tbk. 2,430 2,430 2,260 2,260 -170 1,168,700 2,662,198,000 404 904.000 2,260 T/J 8,896,100 0 B 0 304 INAI Indal Aluminium Industry Tbk. 350 352 350 352 2 20,000 7,030,000 3 128.514 360 J 20,200 352 T/B 100 305 INCF Indo Komoditi Korpora Tbk. 50 57 51 53 3 10,132,900 551,736,300 504 43.089 53 T/J 103,600 52 B 2,361,500 306 INCI Intanwijaya Internasional Tbk 705 715 675 690 -15 753,500 517,059,000 639 74.628 690 T/J 18,900 685 B 21,900 307 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 308 INDF Indofood Sukses Makmur Tbk. 6,475 6,500 6,400 6,425 -50 9,564,800 61,462,280,000 4,538 1,099.813 6,425 T/J 584,300 6,400 B 450,700 309 INDO Royalindo Investa Wijaya Tbk. 145 149 145 146 1 200,000 29,095,000 206 132.727 146 T/J 27,300 145 B 20,100 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 3,600 8,580,000 13 321.890 2,380 J 1,000 2,270 B 3,000 311 INDS Indospring Tbk. 2,170 2,190 2,170 2,170 0 11,300 24,567,000 24 203.437 2,200 J 6,900 2,170 T/B 1,700 312 INDX Tanah Laut Tbk 58 61 59 59 1 27,100 1,609,100 15 4.720 59 T/J 1,100 58 B 5,000 313 INDY Indika Energy Tbk. 1,010 1,075 1,000 1,015 5 47,597,900 49,706,045,000 5,647 34.407 1,020 J 71,400 1,015 T/B 1,008,000 314 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,725 7,400 7,475 -175 7,013,700 52,599,142,500 3,007 385.176 7,500 J 17,900 7,475 T/B 13,300 315 INOV Inocycle Technology Group Tbk. 228 248 218 238 10 650,800 150,591,800 57 95.200 240 J 1,500 236 B 19,500 316 INPC Bank Artha Graha Internasional Tbk. 51 52 50 52 1 240,100 12,195,500 44 0.297 51 J 410,900 50 B 145,700 317 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 10,200 6,988,000 8 666.667 700 T/J 4,600 675 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,810 1,575 1,655 0 7,729,400 13,176,418,000 88 599.638 1,695 J 500 1,655 T/B 900 319 INRU Toba Pulp Lestari Tbk. 770 820 820 820 50 100 82,000 1 8.325 760 J 100 730 B 2,000 320 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 284 J 200 260 B 1,400 321 INTD Inter Delta Tbk 138 138 138 138 0 2,500 345,000 3 42.500 144 J 400 137 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,700 12,250 12,350 50 4,850,100 60,291,787,500 2,742 494.000 12,350 T/J 13,500 12,325 B 200 323 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 424 434 10 2,963,700 1,274,957,400 562 26.463 434 T/J 153,100 432 B 71,400 324 IPCM Jasa Armada Indonesia Tbk. 212 214 202 206 -6 116,500 23,959,400 95 54.211 212 J 2,500 206 T/B 107,900 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 81,100 5,839,500 13 34.762 73 T/J 19,800 72 B 29,600 326 IPTV MNC Vision Networks Tbk. 344 346 334 340 -4 37,717,100 12,931,038,400 13,541 141.667 340 T/J 101,100 338 B 221,500 327 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,475,800 3,373,087,000 673 165.775 620 T/J 96,300 615 B 15,000 328 ISAT Indosat Tbk. 2,560 2,590 2,500 2,510 -50 2,570,600 6,494,737,000 1,028 179.286 2,520 J 30,000 2,510 T/B 98,400 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 129 132 3 4,949,800 654,650,600 447 44.746 133 J 252,500 132 T/B 2,975,000 330 ITIC Indonesian Tobacco Tbk. 815 1,015 880 970 155 13,075,100 12,729,227,500 5,706 440.909 975 J 9,000 970 T/B 75,200 331 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. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 333 JAST Jasnita Telekomindo Tbk. 81 82 78 80 -1 10,337,500 821,954,400 777 32.520 80 T/J 117,500 79 B 160,600 334 JAWA Jaya Agra Wattie Tbk. 66 66 65 66 0 30,200 1,987,200 14 13.200 66 T/J 180,100 65 B 100 335 JAYA Armada Berjaya Trans Tbk. 86 90 80 82 -4 2,109,400 175,422,500 325 28.472 85 J 130,000 83 B 5,100 336 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 50 50 50 0 200 10,000 1 35.714 50 T/J 224,595,900 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 478 590 492 492 14 3,600 1,870,200 6 279.086 520 J 18,200 490 B 200 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 57,200 19,419,200 5 281.417 340 T/J 950,100 338 B 100,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 224 214 210 214 -10 25,700 5,397,800 18 152.857 210 J 5,600 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 343 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,129,900 464,220,800 135 396.154 412 T/J 1,000 410 B 206,300 344 JSKY Sky Energy Indonesia Tbk. 79 81 79 80 1 5,128,600 409,935,400 350 40.000 81 J 532,500 80 T/B 60,200 345 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 346 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 0 236,300 181,920,500 22 1,711.111 770 T/J 18,600 765 B 14,200 348 KAEF Kimia Farma Tbk. 2,550 2,480 2,380 2,380 -170 2,546,100 6,059,848,000 613 2,380.000 2,380 T/J 31,198,900 0 B 0 349 KARW ICTSI Jasa Prima Tbk. 51 51 50 50 -1 80,000 4,024,100 61 8.464 51 J 10,300 50 T/B 10,000 350 KAYU Darmi Bersaudara Tbk. 53 54 52 53 0 1,346,400 71,170,700 126 35.333 53 T/J 12,000 52 B 846,300 351 KBAG Karya Bersama Anugerah Tbk. 378 384 378 378 0 13,756,300 5,239,724,600 2,996 378.000 380 J 70,200 378 T/B 313,500 352 KBLI KMI Wire & Cable Tbk. 400 408 396 400 0 1,386,700 556,792,200 363 48.603 400 T/J 2,094,900 398 B 149,500 353 KBLM Kabelindo Murni Tbk. 224 226 218 218 -6 84,800 18,889,200 22 7.267 220 J 3,000 218 T/B 14,500 354 KBLV First Media Tbk. 350 370 346 348 -2 3,000 1,041,000 4 92.568 340 J 800 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. 770 815 750 750 -20 7,300 5,509,500 17 187.500 765 J 100 750 T/B 300 357 KEEN Kencana Energi Lestari Tbk. 348 348 328 348 0 2,016,700 689,871,600 107 87.879 348 T/J 45,100 338 B 200 358 KEJU Mulia Boga Raya Tbk. 1,020 1,020 1,000 1,020 0 138,800 140,605,000 73 136.000 1,020 T/J 11,900 1,010 B 6,200 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 297,500 0 B 0 360 KICI Kedaung Indah Can Tbk 250 0 0 250 0 0 0 0 53.077 270 J 2,000 252 B 2,200 361 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 371,100 52,165,600 58 4.892 142 J 57,700 141 T/B 17,000 362 KINO Kino Indonesia Tbk. 3,310 3,380 3,280 3,330 20 394,000 1,314,437,000 154 87.632 3,340 J 300 3,300 B 4,600 363 KIOS Kioson Komersial Indonesia Tbk. 183 183 180 183 0 2,500 454,200 5 61.000 196 J 4,300 180 B 1,100 364 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. 222 222 208 208 -14 247,500 51,482,200 9 729.825 208 T/J 258,100 0 B 0 366 KLBF Kalbe Farma Tbk. 1,550 1,570 1,510 1,515 -35 72,817,700 111,218,593,000 10,144 14,776.163 1,520 J 293,500 1,515 T/B 1,295,900 367 KMTR Kirana Megatara Tbk. 314 312 304 312 -2 69,100 21,357,200 15 68.122 316 J 16,800 312 T/B 10,000 368 KOBX Kobexindo Tractors Tbk. 91 94 91 92 1 332,700 30,663,200 85 23.000 93 J 200 92 T/B 77,300 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 77,200 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 490 486 486 486 -4 100 48,600 1 102.316 484 J 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 500 505 500 500 0 17,100 8,575,500 5 126.582 500 T/J 100 496 B 200 372 KOTA DMS Propertindo Tbk. 640 640 625 630 -10 12,050,500 7,606,713,500 438 315.000 630 T/J 145,000 625 B 139,500 373 KPAL Steadfast Marine Tbk. 64 65 63 63 -1 591,200 37,570,000 63 54.783 64 J 160,200 63 T/B 313,200 374 KPAS Cottonindo Ariesta Tbk. 51 53 50 50 -1 536,400 26,997,900 69 29.762 52 J 118,300 51 B 9,800 375 KPIG MNC Land Tbk. 108 109 107 109 1 949,600 103,089,800 90 234.545 109 T/J 154,700 108 B 300,000 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 466 J 2,300 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 358 374 354 374 16 113,242,500 41,585,942,800 6,673 46.496 376 J 3,623,400 374 T/B 30,950,600 378 KREN Kresna Graha Investama Tbk. 115 117 112 113 -2 14,057,800 1,603,051,800 955 1,175.614 113 T/J 186,400 112 B 3,621,600 379 LAND Trimitra Propertindo Tbk. 200 212 186 191 -9 340,200 68,178,700 135 48.974 191 T/J 60,200 190 B 10,100 380 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 0 0 372 0 0 0 0 178.846 372 J 8,800 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 15,400 770,000 10 7.806 50 T/J 31,242,900 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,775 6,200 5,800 5,800 25 2,400 14,430,000 16 95.868 5,800 T/J 2,000 5,475 B 700 385 LINK Link Net Tbk. 1,975 1,995 1,950 1,955 -20 1,552,500 3,038,191,000 807 122.188 1,960 J 469,200 1,955 T/B 45,800 386 LION Lion Metal Works Tbk. 380 370 366 366 -14 27,400 10,134,000 10 229.224 366 T/J 69,600 364 B 5,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 38,900 1,945,000 7 15.714 50 T/J 5,742,800 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 83 0 0 83 0 0 0 0 12.111 83 J 8,300 80 B 100 389 LMSH Lionmesh Prima Tbk. 266 0 0 266 0 0 0 0 36.944 290 J 100 256 B 200 390 LPCK Lippo Cikarang Tbk 815 825 810 810 -5 636,500 517,828,000 169 91.325 815 J 108,300 810 T/B 135,500 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,700 3,710 0 500 1,854,000 3 166.742 3,710 T/J 9,600 3,690 B 13,100 392 LPIN Multi Prima Sejahtera Tbk 232 246 226 246 14 1,600 365,600 3 112.210 240 J 5,400 230 B 500 393 LPKR Lippo Karawaci Tbk. 141 144 140 143 2 7,282,200 1,037,682,300 519 46.177 143 T/J 1,334,100 142 B 251,000 394 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. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 396 LPPS Lippo Securities Tbk. 77 76 74 74 -3 15,100 1,122,600 9 5.026 76 J 3,700 74 T/B 2,500 397 LRNA Eka Sari Lorena Transport Tbk. 145 150 135 135 -10 7,000 948,500 12 15.000 136 J 4,000 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 965 965 -40 26,832,400 26,185,003,500 3,045 249.032 970 J 64,900 965 T/B 30,900 399 LTLS Lautan Luas Tbk. 440 442 440 442 2 33,800 14,877,200 30 156.245 444 J 25,800 442 T/B 900 400 LUCK Sentral Mitra Informatika Tbk. 320 324 304 324 4 2,513,500 789,579,200 1,112 113.287 324 T/J 1,022,000 318 B 70,000 401 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 0 500 25,000 1 45.455 50 T/J 45,307,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 660 680 650 660 0 12,215,300 8,082,278,500 1,430 375.000 665 J 480,800 660 T/B 180,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 76,500 3,825,000 4 6.835 50 T/J 379,824,600 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. 2,230 2,230 2,200 2,200 -30 1,128,700 2,485,257,000 200 104.762 2,200 T/J 100 2,190 B 21,700 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,325 1,305 1,305 -5 23,500 30,994,000 8 77.679 1,495 J 1,600 1,310 B 100 408 MAPI Mitra Adiperkasa Tbk. 690 705 690 700 10 8,447,900 5,915,803,500 942 1,123.325 705 J 2,251,200 700 T/B 206,600 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 166,300 8,315,000 24 66.667 50 T/J 3,130,000 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 905 920 895 905 0 9,915,100 9,014,827,500 1,222 1,810.000 905 T/J 72,000 900 B 13,600 411 MASA Multistrada Arah Sarana Tbk. 545 590 540 590 45 760,700 437,711,500 31 419.511 600 J 3,400 590 T/B 48,700 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,830 1,870 1,790 1,810 -20 380,500 691,371,000 229 139.231 1,810 T/J 8,200 1,805 B 700 414 MBSS Mitrabahtera Segara Sejati Tbk. 400 434 400 422 22 2,725,600 1,153,680,200 556 26.375 424 J 19,200 422 T/B 17,300 415 MBTO Martina Berto Tbk. 75 75 70 72 -3 405,300 29,181,000 9 9.730 72 T/J 102,300 71 B 18,000 416 MCAS M Cash Integrasi Tbk. 2,070 2,090 2,040 2,070 0 1,914,300 3,952,633,000 325 149.458 2,070 T/J 161,000 2,050 B 8,200 417 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 135 135 -2 6,089,300 830,221,000 259 121.085 137 J 195,600 135 T/B 157,900 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,155,600 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,760 1,810 -50 209,396,600 393,627,871,000 24,623 471.979 1,810 T/J 427,700 1,805 B 287,100 420 MDKI Emdeki Utama Tbk. 147 157 148 156 9 36,000 5,581,000 13 36.507 156 T/J 203,400 155 B 200 421 MDLN Modernland Realty Tbk. 55 56 53 54 -1 10,062,600 546,125,200 459 16.026 54 T/J 620,700 53 B 7,142,100 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 45,661,800 0 B 0 423 MEDC Medco Energi Internasional Tbk. 462 470 460 462 0 66,853,300 30,972,447,000 3,229 813.710 464 J 1,530,700 462 T/B 235,200 424 MEGA Bank Mega Tbk. 6,300 6,400 6,400 6,400 100 11,000 70,400,000 4 4,665.131 6,425 J 100 6,375 B 100 425 MERK Merck Tbk. 3,740 3,750 3,540 3,600 -140 256,600 925,171,000 297 9,491.919 3,600 T/J 92,400 3,590 B 10,300 426 META Nusantara Infrastructure Tbk. 109 111 106 108 -1 193,700 20,931,100 54 32.720 110 J 4,400 108 T/B 4,400 427 MFIN Mandala Multifinance Tbk. 950 990 950 990 40 15,100 14,803,000 15 1,015.385 990 T/J 740,100 910 B 2,000 428 MFMI Multifiling Mitra Indonesia Tbk. 530 525 500 525 -5 9,200 4,676,500 29 262.500 520 J 700 510 B 100 429 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. 690 745 685 730 40 6,747,300 4,869,286,000 804 324.444 730 T/J 363,200 725 B 14,100 431 MICE Multi Indocitra Tbk. 302 308 300 300 -2 12,200 3,671,200 9 61.224 308 J 200 300 T/B 11,300 432 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 200 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,370 2,400 0 24,695,000 59,345,495,000 2,668 141.303 2,400 T/J 4,384,200 2,390 B 3,900 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,241,400 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,029,200 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 1,100 55,000 2 125.000 50 T/J 10,230,700 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,450 J 1,000 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,800 10,000 9,800 9,900 100 14,000 138,840,000 29 63,057.325 9,900 T/J 37,500 9,850 B 600 440 MLIA Mulia Industrindo Tbk 555 565 535 555 0 7,550,000 4,183,922,500 286 92.693 565 J 118,000 555 T/B 26,300 441 MLPL Multipolar Tbk. 52 52 51 52 0 1,098,500 56,976,200 42 5.964 52 T/J 158,400 51 B 2,883,200 442 MLPT Multipolar Technology Tbk. 575 575 545 555 -20 213,500 118,077,000 195 115.625 560 J 3,900 555 T/B 40,400 443 MMLP Mega Manunggal Property Tbk. 187 192 187 188 1 205,000 38,612,600 40 32.137 188 T/J 2,133,800 187 B 372,800 444 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 445 MOLI Madusari Murni Indah Tbk. 875 845 815 815 -60 27,800 22,660,000 17 140.517 815 T/J 838,300 0 B 0 446 MPMX Mitra Pinasthika Mustika Tbk. 492 498 490 494 2 1,768,500 872,666,000 292 32.933 494 T/J 400 492 B 69,700 447 MPOW Megapower Makmur Tbk. 53 54 51 51 -2 99,600 5,183,000 30 25.500 52 J 500 51 T/B 129,200 448 MPPA Matahari Putra Prima Tbk. 115 116 111 113 -2 871,200 98,088,500 151 47.509 113 T/J 79,200 112 B 5,000 449 MPRO Maha Properti Indonesia Tbk. 800 800 750 800 0 500 395,000 4 727.273 820 J 200 0 B 0 450 MRAT Mustika Ratu Tbk. 155 155 145 147 -8 259,300 38,219,900 81 22.615 147 T/J 40,800 146 B 14,900 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,550 4,500 4,550 0 600 2,725,000 2 412.705 4,550 T/J 500 4,300 B 500 452 MSIN MNC Studios International Tbk. 268 276 264 276 8 1,029,600 277,798,800 386 55.200 276 T/J 198,700 274 B 90,000 453 MSKY MNC Sky Vision Tbk. 1,100 1,175 1,090 1,175 75 32,900 38,623,500 9 77.303 1,175 T/J 11,600 1,170 B 1,000 454 MTDL Metrodata Electronics Tbk. 1,450 1,470 1,450 1,450 0 971,100 1,418,811,500 299 2,610.355 1,450 T/J 23,200 1,445 B 3,300 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 52,503,300 0 B 0 456 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 390 J 50,200 380 B 400 457 MTPS Meta Epsi Tbk. 140 147 134 138 -2 14,000 1,994,300 14 43.125 140 J 10,000 135 B 100 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 202 200 200 200 -2 200 40,000 1 51.249 200 T/J 3,800 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 51 51 0 71,600 3,810,800 33 51.000 52 J 1,700 50 B 120,200 461 MYOH Samindo Resources Tbk. 1,100 1,150 1,060 1,150 50 198,900 223,896,000 74 136.974 1,150 T/J 11,000 1,065 B 300 462 MYOR Mayora Indah Tbk. 2,270 2,290 2,250 2,270 0 924,500 2,094,540,000 622 11,355.678 2,270 T/J 214,700 2,260 B 9,300 463 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 57 50 51 0 33,600 1,699,700 7 7.666 52 J 101,600 51 T/B 334,600 466 NASA Ayana Land International Tbk. 94 110 110 110 16 9,900 1,089,000 6 106.796 113 J 500 105 B 100 467 NATO Nusantara Properti Internasional Tbk. 280 282 268 278 -2 337,000 92,645,800 125 269.903 278 T/J 4,200 272 B 606,900 468 NELY Pelayaran Nelly Dwi Putri Tbk. 125 130 128 129 4 1,100 142,700 4 76.786 129 T/J 200 124 B 300 469 NFCX NFC Indonesia Tbk. 1,915 1,925 1,880 1,915 0 971,700 1,869,959,500 27 103.514 1,915 T/J 200 1,905 B 300 470 NICK Charnic Capital Tbk. 302 308 308 308 6 3,400 1,047,200 5 154.000 308 T/J 10,800 282 B 200 471 NIKL Pelat Timah Nusantara Tbk. 805 985 750 925 120 90,401,700 82,538,690,500 13,341 284.615 925 T/J 478,000 920 B 173,500 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 146 0 0 146 0 0 0 0 139.048 144 J 20,100 140 B 100 474 NISP Bank OCBC NISP Tbk. 720 725 715 715 -5 26,600 19,125,000 112 866.415 720 J 53,100 715 T/B 11,900 475 NOBU Bank Nationalnobu Tbk. 745 795 780 780 35 900 711,000 4 208.000 770 J 100 705 B 1,700 476 NRCA Nusa Raya Cipta Tbk. 308 314 308 310 2 190,500 59,306,800 66 36.471 312 J 3,900 308 B 20,700 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 4,000 200,000 1 33.333 50 T/J 67,039,500 0 B 0 478 NZIA Nusantara Almazia Tbk. 183 198 173 188 5 24,700 4,371,700 16 85.455 189 J 200 183 B 1,000 479 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,300 326 B 10,100 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 59,500 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 87 93 85 87 0 2,735,700 243,152,400 323 217.669 87 T/J 4,900 86 B 63,000 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 134 144 133 135 1 10,190,600 1,415,831,300 1,103 100.000 135 T/J 122,000 134 B 10,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,583,500 0 B 0 485 PALM Provident Agro Tbk. 238 258 230 234 -4 1,131,000 273,919,600 241 63.957 236 J 2,300 234 T/B 107,200 486 PAMG Bima Sakti Pertiwi Tbk. 80 81 77 79 -1 2,479,000 196,059,900 164 79.000 80 J 88,100 78 B 588,300 487 PANI Pratama Abadi Nusa Industri Tbk. 58 60 58 60 2 6,800 406,400 9 55.556 60 T/J 900 58 B 22,800 488 PANR Panorama Sentrawisata Tbk. 87 104 81 87 0 25,097,100 2,363,323,200 1,641 52.199 87 T/J 50,700 86 B 25,600 489 PANS Panin Sekuritas Tbk. 835 835 815 815 -20 491,500 402,228,500 203 592.727 825 J 25,700 815 T/B 282,400 490 PBID Panca Budi Idaman Tbk. 865 955 860 915 50 676,400 619,313,500 211 107.647 920 J 50,800 915 T/B 83,300 491 PBRX Pan Brothers Tbk. 242 258 242 252 10 1,291,700 325,664,000 130 446.018 252 T/J 154,800 248 B 500 492 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 9,700 6,718,500 8 57.500 690 T/J 16,700 685 B 100 493 PCAR Prima Cakrawala Abadi Tbk. 352 440 358 380 28 197,500 76,966,400 136 253.333 382 J 2,900 380 T/B 4,800 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,900 0 B 0 495 PEGE Panca Global Kapital Tbk. 115 140 108 135 20 29,900 3,687,100 15 291.665 134 J 5,600 133 B 300 496 PEHA Phapros Tbk. 1,655 1,560 1,540 1,540 -115 126,600 194,966,000 65 128.548 1,540 T/J 1,168,700 0 B 0 497 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 498 PGJO Tourindo Guide Indonesia Tbk. 76 79 79 79 3 100 7,900 1 98.750 75 J 1,000 71 B 3,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 218 214 214 -14 1,100 235,800 2 285.333 214 T/J 500 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 420 422 392 394 -26 2,626,000 1,053,380,000 390 342.609 396 J 200,000 394 T/B 12,000 501 PICO Pelangi Indah Canindo Tbk 193 196 188 188 -5 94,100 17,846,900 63 28.923 189 J 100 188 T/B 100 502 PJAA Pembangunan Jaya Ancol Tbk. 540 545 530 530 -10 115,500 61,898,000 60 103.415 535 J 37,300 530 T/B 66,900 503 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 70,000 3,500,400 37 12.500 50 T/J 27,600 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,300 2,300 2,300 2,300 0 400 920,000 3 954.396 2,540 J 1,000 2,300 T/B 99,600 506 PMJS Putra Mandiri Jembar Tbk. 128 130 126 126 -2 17,300 2,201,400 7 100.800 128 J 29,000 126 T/B 22,000 507 PNBN Bank Pan Indonesia Tbk 810 815 800 810 0 6,850,100 5,541,474,000 433 1,348.651 815 J 300,200 810 T/B 166,800 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,383,000 69,150,000 37 50.000 50 T/J 3,224,500 0 B 0 509 PNIN Paninvest Tbk. 730 730 720 725 -5 26,000 18,735,500 16 770.949 725 T/J 2,000 720 B 71,900 510 PNLF Panin Financial Tbk. 183 184 179 179 -4 23,517,700 4,236,371,000 945 193.472 180 J 335,100 179 T/B 702,900 511 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. 51 53 50 52 1 32,000 1,652,300 15 38.519 52 T/J 5,500 51 B 50,000 513 POLI Pollux Investasi Internasional Tbk. 1,155 1,180 1,075 1,160 5 46,500 51,359,500 92 70.948 1,145 J 300 1,080 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,390 4,460 4,310 4,380 -10 32,300 140,701,000 84 712.195 4,380 T/J 1,000 4,330 B 300 515 POLU Golden Flower Tbk. 1,020 1,000 950 950 -70 4,600 4,539,000 12 329.861 995 J 600 950 T/B 400 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 11,000 550,000 5 0.429 50 T/J 282,000 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. 452 560 560 560 108 1,000 560,000 5 104.673 540 J 1,100 535 B 100 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 4,300 215,000 5 33.333 50 T/J 20,740,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 610 600 570 595 -15 21,592,800 12,652,527,500 1,806 39.667 595 T/J 217,200 590 B 745,300 521 PPGL Prima Globalindo Logistik Tbk. 181 189 179 180 -1 43,873,200 8,081,805,500 1,547 163.636 180 T/J 64,300 179 B 1,016,900 522 PPRE PP Presisi Tbk. 183 186 177 182 -1 8,959,500 1,610,250,600 1,776 42.326 182 T/J 330,100 181 B 55,000 523 PPRO PP Properti Tbk. 50 50 50 50 0 6,116,300 305,815,000 362 108.108 50 T/J 66,696,800 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 108 108 105 108 0 12,100 1,306,500 4 60.801 120 J 16,600 109 B 5,500 525 PRDA Prodia Widyahusada Tbk. 3,110 3,110 3,090 3,100 -10 33,000 102,335,000 28 47.692 3,110 J 36,000 3,100 T/B 135,800 526 PRIM Royal Prima Tbk. 298 292 282 282 -16 94,000 26,510,000 7 56.400 282 T/J 16,200 278 B 500 527 PSAB J Resources Asia Pasifik Tbk. 270 308 258 266 -4 526,248,000 148,168,253,400 24,830 862.992 268 J 1,784,900 266 T/B 183,300 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 110 B 100 529 PSGO Palma Serasih Tbk. 103 110 104 104 1 157,900 16,601,100 47 99.048 105 J 3,100 104 T/B 58,200 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,100 55,000 2 59.494 50 T/J 32,944,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 166 168 164 167 1 1,421,300 236,110,300 51 123.704 167 T/J 57,300 166 B 360,100 532 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 533 PTIS Indo Straits Tbk. 164 164 164 164 0 300 49,200 1 17.263 194 J 100 164 T/B 1,100 534 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 535 PTPW Pratama Widya Tbk. 1,560 1,575 1,515 1,555 -5 7,847,800 12,189,077,500 1,897 239.231 1,555 T/J 224,600 1,550 B 244,200 536 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,920 15 1,478,500 2,838,054,000 574 1,536.000 1,920 T/J 108,600 1,915 B 200 537 PTSN Sat Nusapersada Tbk 200 244 200 230 30 54,930,400 12,405,706,600 5,550 118.966 232 J 38,700 230 T/B 214,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,000 5,100 4,720 5,100 100 3,000 14,958,000 6 400.000 5,100 T/J 1,400 4,720 B 600 539 PUDP Pudjiadi Prestige Tbk. 226 234 220 234 8 700 155,400 3 29.186 234 T/J 400 220 B 1,100 540 PURA Putra Rajawali Kencana Tbk. 124 129 124 128 4 49,861,300 6,333,161,700 14,967 121.905 128 T/J 999,900 127 B 2,572,700 541 PURE Trinitan Metals and Minerals Tbk. 121 122 117 118 -3 1,330,700 158,118,100 160 39.333 120 J 134,300 118 T/B 92,200 542 PWON Pakuwon Jati Tbk. 428 436 424 426 -2 56,642,400 24,290,173,600 2,770 1,642.315 428 J 823,600 426 T/B 606,100 543 PYFA Pyridam Farma Tbk 1,100 1,025 1,025 1,025 -75 258,600 265,065,000 105 1,004.508 1,025 T/J 7,073,100 0 B 0 544 PZZA Sarimelati Kencana Tbk. 645 650 630 640 -5 659,700 420,166,500 282 58.182 640 T/J 136,600 635 B 54,600 545 RAJA Rukun Raharja Tbk. 117 128 116 123 6 32,266,800 3,972,561,700 2,414 422.506 124 J 659,600 123 T/B 604,900 546 RALS Ramayana Lestari Sentosa Tbk. 565 600 560 560 -5 25,369,200 14,572,352,500 2,655 350.000 565 J 43,800 560 T/B 1,008,700 547 RANC Supra Boga Lestari Tbk. 438 450 436 438 0 1,033,300 456,976,400 170 87.600 438 T/J 5,600 436 B 23,900 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,540,700 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. 50 51 50 50 0 54,281,200 2,715,191,000 787 50.000 50 T/J 1,083,100 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 300 0 0 300 0 0 0 0 138.461 280 J 100 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 92 94 0 33,300 3,066,100 9 14.929 94 T/J 12,000 93 B 1,000 553 RIGS Rig Tenders Indonesia Tbk. 222 0 0 222 0 0 0 0 90.965 222 J 12,000 214 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. 394 398 390 392 -2 283,900 111,681,400 92 240.491 394 J 9,900 392 T/B 10,300 556 RMBA Bentoel Internasional Investama Tbk. 234 248 220 228 -6 33,900 7,990,000 12 1,784.038 238 J 10,000 228 T/B 30,500 557 RODA Pikko Land Development Tbk. 50 51 50 50 0 469,200 23,499,200 23 79.834 51 J 146,000 50 T/B 27,900 558 RONY Aesler Grup Internasional Tbk. 149 159 141 152 3 1,900 272,900 7 152.000 152 T/J 13,500 141 B 300 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,215 1,235 5 132,000 162,480,000 100 484.314 1,240 J 15,900 1,235 T/B 900 560 RUIS Radiant Utama Interinsco Tbk. 164 165 164 165 1 4,600 755,400 2 66.000 168 J 3,000 165 T/B 1,100 561 SAFE Steady Safe Tbk 192 190 190 190 -2 289,900 55,081,000 34 19.129 190 T/J 1,300 183 B 100,900 562 SAME Sarana Meditama Metropolitan Tbk. 89 101 83 85 -4 167,375,200 15,034,931,700 6,141 106.250 86 J 1,081,600 85 T/B 106,000 563 SAMF Saraswanti Anugerah Makmur Tbk. 374 380 360 360 -14 15,800 5,759,200 21 300.000 372 J 6,100 360 T/B 10,200 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 13,700 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,372,700 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 145 152 145 151 6 14,262,200 2,104,799,900 14,129 143.810 151 T/J 61,200 150 B 204,000 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,950 9,775 9,800 0 900 8,892,500 5 6,322.581 9,950 J 2,000 9,700 B 600 568 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 5,296,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 135 135 126 126 -9 2,255,400 285,172,400 426 84.107 126 T/J 1,591,400 0 B 0 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 750 770 -30 2,200 1,652,000 4 861.249 770 T/J 11,000 745 B 1,700 573 SFAN Surya Fajar Capital Tbk. 980 0 0 980 0 0 0 0 521.277 980 J 8,500 0 B 0 574 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,800 0 70,500 126,882,000 25 76.923 1,800 T/J 579,100 1,795 B 6,500 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 363,600 213,068,000 106 421.429 590 T/J 20,500 585 B 12,100 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,255 1,255 1,245 1,250 -5 1,964,000 2,456,566,500 739 215.517 1,255 J 221,800 1,250 T/B 1,821,400 578 SILO Siloam International Hospitals Tbk. 4,900 4,910 4,800 4,800 -100 134,500 648,990,000 177 54.515 4,830 J 1,100 4,800 T/B 35,900 579 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. 324 326 314 314 -10 9,682,900 3,071,590,400 1,004 28.545 316 J 121,400 314 T/B 667,500 581 SINI Singaraja Putra Tbk. 620 670 580 590 -30 1,600 965,500 10 546.296 580 J 1,600 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 25,500 970 B 100 583 SKBM Sekar Bumi Tbk. 232 232 232 232 0 1,300 301,600 1 201.739 0 J 0 234 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. 625 675 625 640 15 7,349,100 4,638,108,000 118 91.429 640 T/J 261,000 635 B 241,600 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 587 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,300 5,150 5,150 -25 253,900 1,329,825,000 54 4,478.261 5,300 J 200 5,150 T/B 6,700 588 SMAR Smart Tbk. 3,100 3,050 3,030 3,050 -50 2,300 6,999,000 9 1,007.731 3,050 T/J 1,900 3,030 B 200 589 SMBR Semen Baturaja (Persero) Tbk. 456 570 456 545 89 263,361,700 142,442,185,700 19,902 97.321 545 T/J 5,298,500 540 B 640,000 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,030 1,025 1,025 -15 40,800 41,848,000 26 1,237.923 1,025 T/J 113,800 1,020 B 22,300 591 SMDM Suryamas Dutamakmur Tbk. 99 100 95 99 0 1,700 166,400 9 12.543 99 T/J 100 98 B 200 592 SMDR Samudera Indonesia Tbk. 236 240 234 234 -2 1,274,300 300,803,400 108 939.080 236 J 15,500 234 T/B 213,500 593 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,525 9,325 9,400 25 5,009,700 47,347,222,500 2,371 3,270.930 9,425 J 2,100 9,400 T/B 30,500 594 SMKL Satyamitra Kemas Lestari Tbk. 185 192 185 186 1 11,900 2,272,500 13 96.373 186 T/J 4,200 180 B 1,000 595 SMMA Sinarmas Multiartha Tbk. 16,900 16,925 16,800 16,925 25 56,500 954,327,500 32 1,261.676 16,500 J 2,000 16,125 B 200 596 SMMT Golden Eagle Energy Tbk. 93 93 88 90 -3 297,800 26,763,200 53 210.556 90 T/J 21,800 88 B 120,700 597 SMRA Summarecon Agung Tbk. 620 635 605 615 -5 73,306,200 45,188,549,000 5,009 1,010.516 615 T/J 28,946,400 610 B 4,783,800 598 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. 1,200 1,265 1,205 1,265 65 4,668,800 5,773,779,500 1,883 3,378.830 1,265 T/J 225,600 1,260 B 2,800 600 SOCI Soechi Lines Tbk. 140 145 137 139 -1 15,452,100 2,168,717,300 715 25.273 139 T/J 95,700 138 B 49,600 601 SOFA Boston Furniture Industries Tbk. 78 82 71 78 0 2,340,400 184,588,600 149 78.000 79 J 31,300 78 T/B 546,100 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 603 SOSS Shield On Service Tbk. 402 436 374 418 16 18,300 7,219,600 29 151.449 418 T/J 47,500 380 B 500 604 SOTS Satria Mega Kencana Tbk. 212 232 204 204 -8 3,000 637,200 5 123.636 204 T/J 1,800 0 B 0 605 SPMA Suparma Tbk. 246 262 248 250 4 14,900 3,742,600 12 112.067 254 J 9,900 250 T/B 11,900 606 SPTO Surya Pertiwi Tbk. 478 496 476 478 0 54,200 25,894,400 51 41.207 478 T/J 11,200 476 B 3,400 607 SQMI Wilton Makmur Indonesia Tbk. 216 240 202 202 -14 121,437,600 26,835,431,600 6,552 114.787 204 J 119,900 202 T/B 228,700 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 135 125 126 -3 71,800 9,046,700 44 134.470 128 J 2,000 126 T/B 414,100 609 SRIL Sri Rejeki Isman Tbk. 199 202 198 199 0 13,203,100 2,634,354,900 934 82.917 199 T/J 55,000 198 B 3,855,800 610 SRSN Indo Acidatama Tbk 59 60 58 59 0 4,457,700 263,476,700 188 10.746 59 T/J 289,500 58 B 2,764,400 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,760 2,760 0 36,200 100,145,000 40 50.182 2,770 J 8,400 2,760 T/B 34,600 612 SSIA Surya Semesta Internusa Tbk. 380 388 374 378 -2 23,247,500 8,888,444,000 1,268 155.077 378 T/J 110,400 376 B 19,800 613 SSMS Sawit Sumbermas Sarana Tbk. 850 855 830 835 -15 90,600 75,954,000 67 124.627 835 T/J 13,500 830 B 93,200 614 SSTM Sunson Textile Manufacture Tbk 655 610 610 610 -45 200 122,000 2 143.529 610 T/J 12,200 0 B 0 615 STAR Buana Artha Anugerah Tbk. 119 129 119 122 3 54,700 6,661,100 21 119.608 122 T/J 29,500 117 B 500 616 STTP Siantar Top Tbk. 7,700 7,700 7,700 7,700 0 4,000 30,800,000 5 4,550.021 8,325 J 100 7,700 T/B 700 617 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 7,950,100 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,640 J 200 0 B 0 620 SURE Super Energy Tbk. 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 700 2,910 B 200 621 SWAT Sriwahana Adityakarta Tbk. 95 98 94 95 0 1,576,700 151,452,200 426 59.375 96 J 232,100 95 T/B 2,400 622 TALF Tunas Alfin Tbk. 238 0 0 238 0 0 0 0 60.253 242 J 400 228 B 1,000 623 TAMA Lancartama Sejati Tbk. 164 163 162 162 -2 19,300 3,144,900 8 92.571 162 T/J 10,000 157 B 100 624 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 59 59 -4 9,116,400 548,216,800 1,507 539.059 60 J 22,200 59 T/B 33,000 625 TARA Sitara Propertindo Tbk. 93 87 87 87 -6 27,800 2,418,600 11 82.075 87 T/J 49,633,700 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 117,721,600 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,230 1,195 1,220 5 57,325,300 69,672,096,500 2,802 301.235 1,225 J 265,600 1,220 T/B 249,100 628 TBLA Tunas Baru Lampung Tbk. 720 720 705 710 -10 3,267,000 2,321,086,500 511 161.676 715 J 217,100 710 T/B 3,600 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 605 630 0 1,400 874,500 6 89.362 625 J 10,000 615 B 100 630 TCID Mandom Indonesia Tbk. 6,900 6,900 6,750 6,900 0 2,100 14,352,500 14 676.789 6,900 T/J 1,000 6,800 B 400 631 TCPI Transcoal Pacific Tbk. 4,100 4,130 4,040 4,050 -50 10,099,000 41,229,540,000 6,143 2,934.783 4,050 T/J 17,300 4,040 B 46,700 632 TDPM Tridomain Performance Materials Tbk. 93 93 91 91 -2 2,780,700 254,628,800 205 39.912 92 J 692,800 91 T/B 42,700 633 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 1,400 B 1,000 634 TECH Indosterling Technomedia Tbk. 128 130 125 125 -3 1,478,100 187,029,800 255 78.125 126 J 1,000 125 T/B 189,900 635 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. 170 170 163 170 0 2,800 457,100 5 94.444 169 J 34,500 164 B 1,000 637 TFCO Tifico Fiber Indonesia Tbk. 308 0 0 308 0 0 0 0 69.797 0 J 0 314 B 6,600 638 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,050 B 200 639 TGRA Terregra Asia Energy Tbk. 71 76 70 73 2 11,665,100 857,886,400 807 36.500 73 T/J 336,300 71 B 824,800 640 TIFA Tifa Finance Tbk. 412 410 392 402 -10 151,400 61,187,800 36 201.000 406 J 10,000 402 T/B 79,900 641 TINS Timah Tbk. 725 770 730 740 15 68,010,900 50,880,092,500 5,836 378.136 745 J 1,007,600 740 T/B 532,300 642 TIRA Tira Austenite Tbk 270 270 270 270 0 200 54,000 1 121.178 264 J 500 260 B 200 643 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 16,300 837,600 4 23.771 52 T/J 18,600 51 B 60,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,700 6,725 -100 4,227,200 28,644,272,500 2,805 415.795 6,750 J 20,000 6,725 T/B 82,300 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,050 3,010 3,020 -20 102,705,300 310,251,724,000 15,883 1,587.093 3,030 J 980,800 3,020 T/B 4,792,900 646 TMAS Temas Tbk. 118 121 116 121 3 2,045,500 243,189,100 237 278.302 121 T/J 117,300 120 B 52,500 647 TMPO Tempo Intimedia Tbk. 136 145 141 141 5 300 42,800 3 48.982 139 J 500 129 B 200 648 TNCA Trimuda Nuansa Citra Tbk. 194 204 182 182 -12 42,900 7,822,900 7 121.333 200 J 2,000 181 B 700 649 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 22,500 7,830,000 4 73.436 348 T/J 197,400 340 B 4,900 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 900 45,000 1 80.475 50 T/J 183,283,700 0 B 0 651 TOTL Total Bangun Persada Tbk. 312 312 304 306 -6 3,575,700 1,094,453,400 652 109.983 306 T/J 483,200 304 B 1,285,000 652 TOTO Surya Toto Indonesia Tbk. 224 228 224 224 0 38,200 8,685,600 27 726.636 230 J 15,100 224 T/B 16,700 653 TOWR Sarana Menara Nusantara Tbk. 1,085 1,100 1,080 1,080 -5 122,236,700 133,175,325,500 20,732 5,144.572 1,080 T/J 10,522,800 1,075 B 1,651,200 654 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,950 6,475 6,800 -150 5,806,700 38,648,445,000 2,506 1,572.563 6,800 T/J 3,400 6,775 B 100 655 TPMA Trans Power Marine Tbk. 344 346 334 338 -6 1,800 612,600 10 146.957 344 J 6,300 338 T/B 200 656 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. 119 120 115 115 -4 12,900 1,504,100 11 115.887 120 J 100,200 115 T/B 2,700 659 TRIN Perintis Triniti Properti Tbk. 268 270 266 270 2 13,042,300 3,495,397,800 376 135.000 270 T/J 552,400 268 B 50,800 660 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 0 0 218 0 0 0 0 72.667 218 J 7,500 206 B 100 662 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. 120 130 114 116 -4 17,907,700 2,217,507,200 1,139 50.435 118 J 281,100 116 T/B 18,300 664 TRUS Trust Finance Indonesia Tbk 350 340 340 340 -10 100 34,000 1 400.000 340 T/J 5,900 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,395 1,355 1,370 -10 361,100 494,950,500 200 244.398 1,370 T/J 10,200 1,365 B 24,900 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,750 2,670 2,750 10 4,200 11,473,000 8 71.429 2,750 T/J 7,200 2,730 B 100 667 TURI Tunas Ridean Tbk. 1,365 1,370 1,365 1,365 0 164,500 225,317,500 9 3,033.333 1,375 J 12,000 1,365 T/B 8,500 668 UANG Pakuan Tbk. 438 450 408 408 -30 21,400 8,745,200 37 326.400 408 T/J 447,900 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,525 1,545 1,530 1,535 10 212,600 326,205,500 122 102.333 1,535 T/J 8,000 1,530 B 1,500 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,605 1,605 0 486,600 783,154,500 212 3,111.913 1,610 J 23,800 1,605 T/B 16,200 671 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 100 3,710 B 200 672 UNIT Nusantara Inti Corpora Tbk 150 160 150 150 0 63,500 9,555,100 8 3.723 155 J 184,500 150 T/B 190,000 673 UNSP Bakrie Sumatera Plantations Tbk. 63 64 62 63 0 124,500 7,785,900 30 2.992 63 T/J 4,800 62 B 114,800 674 UNTR United Tractors Tbk. 21,000 22,325 21,125 21,600 600 9,975,800 216,821,312,500 8,452 25,714.286 21,600 T/J 360,400 21,550 B 1,800 675 UNVR Unilever Indonesia Tbk. 8,075 8,150 8,075 8,150 75 16,665,100 135,478,015,000 5,236 208,653.354 8,175 J 834,800 8,150 T/B 796,900 676 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,440 1,450 -20 172,300 252,890,500 37 120.833 1,455 J 20,000 1,435 B 6,600 677 VICO Victoria Investama Tbk. 74 76 75 75 1 11,200 851,000 6 60.000 75 T/J 51,500 73 B 3,000 678 VINS Victoria Insurance Tbk. 100 99 98 99 -1 284,100 27,922,700 42 94.286 99 T/J 35,500 98 B 36,100 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 37,178,200 0 B 0 680 VOKS Voksel Electric Tbk. 200 202 193 196 -4 16,900 3,319,500 18 86.701 200 J 4,000 196 T/B 2,100 681 VRNA Verena Multi Finance Tbk. 115 125 108 110 -5 4,900 535,700 7 110.982 114 J 100 110 T/B 1,400 682 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 200 13,000 1 37.143 65 T/J 500 64 B 100 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 200 198 199 1 9,050,900 1,800,342,300 667 68.621 199 T/J 11,900 198 B 885,900 684 WEHA WEHA Transportasi Indonesia Tbk. 78 79 76 78 0 521,000 40,508,900 184 34.050 78 T/J 22,600 77 B 1,300 685 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. 248 308 236 260 12 341,630,200 96,117,593,800 16,840 40.000 262 J 32,300 260 T/B 2,641,500 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 688 WINS Wintermar Offshore Marine Tbk. 91 92 92 92 1 10,300 947,600 2 24.880 92 T/J 2,416,700 91 B 1,000 689 WOMF Wahana Ottomitra Multiartha Tbk. 256 260 240 240 -16 884,700 221,028,400 147 36.385 240 T/J 1,764,000 0 B 0 690 WOOD Integra Indocabinet Tbk. 392 396 382 386 -6 25,682,000 9,987,055,000 1,576 148.462 386 T/J 5,166,500 384 B 367,000 691 WOWS Ginting Jaya Energi Tbk. 95 98 90 91 -4 15,835,700 1,485,525,300 1,201 20.222 92 J 51,900 91 T/B 38,400 692 WSBP Waskita Beton Precast Tbk. 200 202 199 199 -1 32,312,400 6,448,692,800 1,113 40.612 200 J 1,381,800 199 T/B 1,827,700 693 WSKT Waskita Karya (Persero) Tbk. 670 680 625 665 -5 78,707,100 51,536,370,500 6,084 179.487 670 J 1,259,100 665 T/B 279,200 694 WTON Wijaya Karya Beton Tbk. 284 292 282 286 2 8,896,500 2,537,322,600 836 48.475 286 T/J 1,275,300 284 B 646,900 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,717,600 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 464 460 432 432 -32 2,500 1,122,000 5 79.266 432 T/J 6,700 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 194 184 184 184 -10 500 92,000 1 87.293 184 T/J 1,300 0 B 0 698 ZBRA Zebra Nusantara Tbk 50 51 51 51 1 500 25,500 3 29.540 50 J 22,700 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 126,796,300 17,471,660,200 1,427 488.396 137 T/J 258,900 136 B 1,144,600 700 ZONE Mega Perintis Tbk. 416 416 416 416 0 26,100 10,857,600 7 139.597 416 T/J 4,500 412 B 300 Total 9,189,062,300 6,882,863,837,700 744,166 6,649,044,300 416,269,700 Jakarta, 28 July 2020 Trading Division