List of Securities Quotation: Date: Thursday, 30 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. 9,700 10,225 9,700 9,700 0 4,630,200 45,653,320,000 4,567 788.004 9,725 J 5,000 9,700 T/B 282,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 25,900 1,295,000 14 87.719 50 T/J 3,678,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 7,025 7,025 0 100 702,500 1 1,603.812 7,025 T/J 400 0 B 0 4 ABMM ABM Investama Tbk. 1,075 1,075 1,075 1,075 0 700 752,500 4 28.667 1,080 J 1,000 1,065 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 6 ACST Acset Indonusa Tbk. 282 284 264 266 -16 2,360,400 632,365,200 358 11.170 268 J 18,000 266 T/B 91,600 7 ADES Akasha Wira International Tbk. 1,000 1,030 970 990 -10 197,200 196,310,000 167 51.429 990 T/J 9,900 980 B 2,200 8 ADHI Adhi Karya (Persero) Tbk. 630 635 600 600 -30 33,301,500 20,248,565,500 3,308 471.205 605 J 1,137,100 600 T/B 89,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,825 7,900 -75 158,100 1,248,500,000 248 339.785 7,900 T/J 1,200 7,875 B 3,900 10 ADMG Polychem Indonesia Tbk 123 124 115 115 -8 6,287,500 733,942,800 369 10.265 115 T/J 475,500 0 B 0 11 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 12 AGAR Asia Sejahtera Mina Tbk. 510 510 498 498 -12 700 351,200 4 452.727 498 T/J 14,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 545 565 545 545 0 52,900 28,924,000 42 49.545 550 J 1,100 545 T/B 21,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 240 248 228 232 -8 75,788,800 17,994,525,600 4,322 379.035 232 T/J 533,700 230 B 3,399,200 15 AGRS Bank IBK Indonesia Tbk. 161 160 150 155 -6 368,800 56,228,100 92 140.909 156 J 1,400 155 T/B 2,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 60 51 53 -1 168,200 8,765,400 57 199.827 53 T/J 75,300 52 B 5,000 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,847,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 292 290 292 6 24,200 7,018,200 4 38.518 304 J 300 292 T/B 1,200 21 AKRA AKR Corporindo Tbk. 2,850 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 216 270 254 270 54 641,400 172,066,800 171 135.000 0 J 0 270 T/B 355,000 23 ALDO Alkindo Naratama Tbk. 398 398 390 390 -8 1,100 437,000 2 285.834 390 T/J 9,500 0 B 0 24 ALKA Alakasa Industrindo Tbk 376 370 360 360 -16 3,000 1,085,000 4 60.606 370 J 800 360 T/B 1,400 25 ALMI Alumindo Light Metal Industry Tbk. 214 214 202 206 -8 9,500 1,995,000 10 31.692 212 J 5,000 206 T/B 1,800 26 ALTO Tri Banyan Tirta Tbk. 342 340 340 340 -2 500 170,000 1 169.868 340 T/J 19,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 266 260 248 248 -18 2,550,100 633,353,200 368 236.190 250 J 58,900 248 T/B 291,800 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 208,600 40,679,100 8 178.182 196 T/J 122,900 195 B 122,100 29 AMAR Bank Amar Indonesia Tbk. 376 376 358 374 -2 356,200 128,493,400 54 214.943 372 J 100 364 B 500 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,710 2,670 2,700 -160 15,300 41,305,000 9 110.204 2,820 J 4,700 2,700 T/B 4,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 268 250 268 18 1,100 293,000 4 209.375 268 T/J 5,300 244 B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,985 1,990 1,940 1,970 -15 26,800 52,846,500 15 103.684 1,970 T/J 3,100 1,945 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 740 -5 247,400 183,679,500 124 1,888.285 740 T/J 230,800 735 B 101,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 245,600 12,280,000 19 125.000 50 T/J 21,776,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 585 595 545 595 10 1,100 629,500 3 49.583 600 J 2,900 550 B 200 36 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 37 APEX Apexindo Pratama Duta Tbk. 165 170 165 165 0 5,400 908,000 11 10.563 169 J 1,700 158 B 1,000 38 APIC Pacific Strategic Financial Tbk. 835 860 830 835 0 10,720,500 9,033,835,500 2,447 888.147 850 J 503,000 835 T/B 121,600 39 APII Arita Prima Indonesia Tbk. 232 240 216 232 0 202,400 45,365,400 62 105.455 232 T/J 124,100 0 B 0 40 APLI Asiaplast Industries Tbk. 122 126 117 117 -5 39,800 4,712,000 21 97.500 117 T/J 200 0 B 0 41 APLN Agung Podomoro Land Tbk. 118 121 116 117 -1 15,512,200 1,834,761,300 793 32.055 118 J 1,360,300 117 T/B 1,014,900 42 ARGO Argo Pantes Tbk 1,490 1,485 1,485 1,485 -5 200 297,000 1 37.312 1,485 T/J 1,000 0 B 0 43 ARII Atlas Resources Tbk. 500 510 466 482 -18 39,900 18,890,500 21 32.133 482 T/J 3,900 0 B 0 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. 424 424 410 422 -2 441,500 185,253,200 105 2,868.212 422 T/J 75,700 418 B 29,700 47 ARTA Arthavest Tbk 308 304 304 304 -4 1,000 304,000 1 176.344 340 J 100 294 B 200 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. 2,770 2,800 2,750 2,800 30 283,200 787,366,000 70 14,111.481 2,810 J 50,700 2,800 T/B 15,200 50 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 100 30,000 1 227.739 298 J 1,800 280 B 600 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 955 J 500 910 B 500 52 ASGR Astra Graphia Tbk. 670 675 660 660 -10 323,200 214,566,000 172 136.839 665 J 163,000 660 T/B 5,500 53 ASII Astra International Tbk. 5,075 5,225 5,000 5,150 75 32,720,500 167,986,160,000 5,876 3,682.859 5,150 T/J 1,087,900 5,125 B 91,100 54 ASJT Asuransi Jasa Tania Tbk. 115 122 112 117 2 18,000 2,081,500 27 78.000 120 J 100 115 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,170 1,145 1,170 15 50,000 57,751,500 47 2,166.667 1,170 T/J 2,800 1,155 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 256 260 240 240 -16 14,837,200 3,701,881,000 1,355 228.571 240 T/J 1,991,200 0 B 0 57 ASRI Alam Sutera Realty Tbk. 126 129 122 123 -3 59,749,600 7,383,464,500 2,142 117.143 124 J 4,591,400 123 T/B 189,600 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 13,800 27,559,000 13 776.455 1,990 T/J 2,600 1,890 B 5,000 59 ASSA Adi Sarana Armada Tbk. 520 550 515 535 15 20,080,000 10,772,089,500 1,476 137.179 540 J 1,399,800 535 T/B 300 60 ATIC Anabatic Technologies Tbk. 655 615 615 615 -40 100 61,500 1 87.857 680 J 1,200 615 T/B 1,900 61 AUTO Astra Otoparts Tbk. 865 890 860 870 5 1,054,600 920,313,500 419 786.832 875 J 92,300 870 T/B 127,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,100 55,000 2 50.000 50 T/J 20,742,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 32,759,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. 338 422 336 422 84 413,700 156,890,600 166 311.129 422 T/J 27,000 400 B 900 65 BAJA Saranacentral Bajatama Tbk. 55 74 57 59 4 6,015,000 394,818,500 664 23.600 60 J 27,700 59 T/B 142,000 66 BALI Bali Towerindo Sentra Tbk. 850 890 890 890 40 16,100 14,329,000 7 1,112.500 890 T/J 11,400 810 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 51 50 50 0 5,100 255,100 2 33.333 50 T/J 22,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,800 340,000 8 33.333 50 T/J 71,548,000 0 B 0 69 BATA Sepatu Bata Tbk. 570 600 570 600 30 20,500 12,013,000 28 7,782.101 600 T/J 10,000 590 B 600 70 BAYU Bayu Buana Tbk 1,020 1,035 950 1,035 15 700 707,500 5 127.666 1,040 J 100 950 B 300 71 BBCA Bank Central Asia Tbk. 30,675 31,200 30,275 31,200 525 16,106,700 497,130,377,500 12,269 17,828.571 31,200 T/J 113,800 31,125 B 200 72 BBHI Bank Harda Internasional Tbk. 133 135 126 130 -3 169,300 22,441,800 42 104.000 134 J 41,500 130 T/B 492,300 73 BBKP Bank Bukopin Tbk. 179 184 178 178 -1 26,540,700 4,758,224,900 1,025 53.376 179 J 157,900 178 T/B 3,343,100 74 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 380 J 2,700 360 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,460 1,460 1,455 1,455 -5 700 1,019,500 3 105.435 1,455 T/J 1,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,630 4,570 4,600 10 48,400,800 222,626,313,000 8,207 22.124 4,610 J 271,300 4,600 T/B 3,016,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,160 40 78,478,700 247,019,629,000 9,124 3,611.429 3,160 T/J 7,032,400 3,150 B 259,500 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. 129 129 123 128 -1 10,594,800 1,365,237,500 1,224 106.667 128 T/J 39,000 127 B 10,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 81 BBYB Bank Yudha Bhakti Tbk. 300 310 300 300 0 204,100 61,231,000 9 305.437 300 T/J 498,500 294 B 1,900 82 BCAP MNC Kapital Indonesia Tbk. 150 150 144 148 -2 1,131,500 165,961,800 146 419.715 148 T/J 61,300 147 B 60,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 6,700 335,000 5 45.455 50 T/J 1,086,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,730 2,740 0 966,800 2,661,829,000 439 1.547 2,770 J 10,000 2,740 T/B 466,600 86 BEEF Estika Tata Tiara Tbk. 208 224 199 200 -8 31,115,900 6,571,488,400 3,318 58.824 202 J 1,650,500 200 T/B 155,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 17,600 880,000 13 217.306 50 T/J 784,187,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 735 750 740 750 15 950,600 705,661,000 243 500.000 755 J 5,500 750 T/B 4,300 89 BESS Batulicin Nusantara Maritim Tbk. 256 256 250 252 -4 1,841,300 467,112,400 770 240.000 252 T/J 10,000 250 B 42,900 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 129 121 123 -2 38,367,500 4,781,778,500 1,417 72.353 124 J 1,532,200 123 T/B 1,294,100 91 BFIN BFI Finance Indonesia Tbk. 274 326 274 290 16 90,593,400 26,905,981,200 5,653 1,486.113 290 T/J 354,800 288 B 111,700 92 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,090,000 54,764,500 46 48.544 51 J 73,700 50 T/B 851,900 93 BHAT Bhakti Multi Artha Tbk. 440 454 438 450 10 134,586,600 59,816,832,200 3,008 436.893 450 T/J 162,800 448 B 204,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 177,600 8,880,000 11 146.220 50 T/J 29,704,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 189 195 176 190 1 700 130,900 6 19.000 190 T/J 800 185 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 164,300 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 880 820 880 35 7,826,200 6,785,329,000 202 497.186 880 T/J 320,200 830 B 99,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 4 35.714 50 T/J 62,336,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 61 80 60 71 10 473,900 35,105,600 79 29.608 71 T/J 114,700 70 B 10,000 100 BIRD Blue Bird Tbk. 1,125 1,130 1,075 1,115 -10 996,800 1,098,229,500 278 17.154 1,115 T/J 519,400 1,090 B 520,700 101 BISI BISI International Tbk. 815 875 820 840 25 874,700 734,716,500 259 420.000 845 J 17,600 840 T/B 44,600 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 965 975 930 935 -30 17,861,400 16,850,235,000 2,683 155.833 940 J 333,400 935 T/B 1,089,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 545 550 -5 19,764,400 10,931,995,500 2,827 127.907 555 J 7,874,300 550 T/B 500,300 104 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 20,500 1,025,000 5 41.667 51 J 24,000 50 T/B 1,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 3,704,800 185,240,000 40 3.455 50 T/J 96,567,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 82 73 77 1 109,600 8,576,500 16 176.687 77 T/J 22,600 73 B 25,100 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 130,326,700 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 3,400 B 200 109 BLUE Berkah Prima Perkasa Tbk. 510 515 510 515 5 97,900 50,377,500 90 396.154 515 T/J 6,700 510 B 3,900 110 BMAS Bank Maspion Indonesia Tbk. 268 266 250 264 -4 8,500 2,252,000 6 82.500 282 J 300 264 T/B 12,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,800 5,625 5,800 100 26,322,300 150,998,832,500 4,126 1,747.688 5,800 T/J 4,450,900 5,775 B 104,900 112 BMSR Bintang Mitra Semestaraya Tbk 53 58 53 53 0 2,100 114,500 5 10.600 57 J 46,900 54 B 2,400 113 BMTR Global Mediacom Tbk. 222 226 212 214 -8 27,203,300 5,921,914,800 1,389 174.182 216 J 394,700 214 T/B 653,800 114 BNBA Bank Bumi Arta Tbk. 304 304 304 304 0 40,400 12,281,600 7 190.000 306 J 51,200 304 T/B 4,700 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 57,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 780 785 770 770 -10 4,800,800 3,714,297,500 789 5.685 775 J 168,500 770 T/B 194,800 117 BNII Bank Maybank Indonesia Tbk. 212 230 198 198 -14 61,326,500 12,913,785,700 4,178 2.359 199 J 190,700 198 T/B 2,576,100 118 BNLI Bank Permata Tbk. 1,265 1,270 1,255 1,270 5 5,982,900 7,554,485,000 662 13.828 1,270 T/J 590,300 1,260 B 1,100 119 BOGA Bintang Oto Global Tbk. 1,400 1,415 1,370 1,400 0 74,043,200 103,562,675,500 3,339 1,359.223 1,400 T/J 21,900 1,395 B 126,300 120 BOLA Bali Bintang Sejahtera Tbk. 164 174 157 164 0 43,600 7,148,900 32 93.714 164 T/J 1,700 157 B 9,400 121 BOLT Garuda Metalindo Tbk. 865 855 810 855 -10 669,200 572,157,500 3 155.455 855 T/J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 82 79 80 0 2,175,500 174,222,600 166 20.000 80 T/J 775,900 79 B 1,396,400 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,000 1,210 B 13,200 124 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. 75 79 72 78 3 6,500 492,300 13 78.000 78 T/J 15,300 77 B 1,400 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,980 B 100 127 BRIS Bank BRIsyariah Tbk. 550 580 520 540 -10 287,754,200 158,506,519,000 21,920 105.882 545 J 1,571,200 540 T/B 2,578,000 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 423,100 21,155,000 23 7.874 50 T/J 76,304,100 0 B 0 129 BRNA Berlina Tbk. 930 930 930 930 0 3,100 2,883,000 3 697.779 950 J 100 925 B 24,000 130 BRPT Barito Pacific Tbk. 950 1,050 885 950 0 396,283,500 380,816,400,000 30,290 371.486 955 J 147,900 950 T/B 23,073,300 131 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 132 BSIM Bank Sinarmas Tbk. 515 520 500 515 0 700 359,500 5 351.251 515 T/J 6,300 505 B 500 133 BSSR Baramulti Suksessarana Tbk. 1,335 1,340 1,290 1,330 -5 30,100 39,224,500 11 68.205 1,310 J 1,500 1,280 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 0 0 50 0 0 0 0 383.083 50 J 5,440,500 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. 188 188 180 180 -8 44,400 8,120,400 21 601.142 184 J 500 180 T/B 4,100 138 BTPN Bank BTPN Tbk. 2,280 2,450 2,290 2,290 10 299,800 704,900,000 247 443.316 2,300 J 1,500 2,290 T/B 7,000 139 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 140 BUDI Budi Starch & Sweetener Tbk. 91 91 90 90 -1 355,300 32,090,100 34 48.778 91 J 68,000 90 T/B 21,700 141 BUKK Bukaka Teknik Utama Tbk. 665 710 660 700 35 225,400 157,538,000 60 118.644 720 J 10,000 690 B 2,500 142 BULL Buana Lintas Lautan Tbk. 320 334 322 324 4 155,285,400 50,370,654,800 4,722 31.684 326 J 823,300 324 T/B 1,038,700 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 291,400 14,570,000 70 2.902 50 T/J 1,722,758,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 53 57 54 56 3 118,200 6,521,100 25 43.077 56 T/J 73,100 55 B 1,000 145 BVIC Bank Victoria International Tbk. 63 65 59 59 -4 2,740,900 164,315,000 130 55.790 60 J 48,000 59 T/B 268,300 146 BWPT Eagle High Plantations Tbk. 121 126 117 119 -2 162,283,600 19,579,367,400 9,495 26.026 119 T/J 1,067,100 118 B 6,821,000 147 BYAN Bayan Resources Tbk. 13,075 13,550 13,075 13,225 150 2,000 26,802,500 13 228.017 14,000 J 200 13,200 B 500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 1,000 50,000 2 29.762 50 T/J 542,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 204 204 197 197 -7 1,053,400 209,345,100 265 59.697 198 J 10,000 197 T/B 4,500 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 900 111,600 1 62.000 134 J 400 124 T/B 1,100 151 CARE Metro Healthcare Indonesia Tbk. 338 342 334 340 2 5,013,000 1,690,135,400 844 330.097 342 J 327,100 340 T/B 53,500 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 674,900 33,745,000 19 28.571 50 T/J 40,473,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. 332 390 328 390 58 3,002,000 1,083,808,400 226 712.498 390 T/J 17,600 388 B 42,800 154 CASH Cashlez Worldwide Indonesia Tbk. 585 585 565 565 -20 4,574,100 2,620,514,000 795 161.429 570 J 77,200 565 T/B 27,400 155 CASS Cardig Aero Services Tbk. 216 260 214 220 4 165,988,100 40,324,044,200 14,540 55.000 222 J 22,300 220 T/B 12,213,600 156 CBMF Cahaya Bintang Medan Tbk. 200 220 189 220 20 5,027,400 998,019,700 183 137.500 206 J 39,800 200 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. 246 252 240 240 -6 2,233,000 540,934,400 216 96.000 246 J 500 240 T/B 21,400 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,900 1,880 1,775 1,800 -100 597,800 1,078,023,000 381 371.901 1,810 J 1,200 1,800 T/B 18,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. 114 118 110 110 -4 16,906,300 1,914,046,000 596 704.000 113 J 120,200 110 T/B 1,180,300 160 CFIN Clipan Finance Indonesia Tbk. 190 199 190 191 1 375,400 72,691,600 63 14.946 194 J 500 190 B 281,600 161 CINT Chitose Internasional Tbk. 258 258 254 258 0 13,300 3,422,600 5 78.182 258 T/J 1,700 244 B 1,600 162 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,990 1,990 -10 1,100 2,190,000 2 7,221.134 1,990 T/J 200 1,980 B 5,000 163 CITY Natura City Developments Tbk. 55 55 53 53 -2 50,800 2,693,000 9 44.167 53 T/J 19,800 52 B 64,600 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 2,080 0 0 2,080 0 0 0 0 1,155.556 2,050 J 300 1,935 B 1,000 166 CLEO Sariguna Primatirta Tbk. 525 535 500 515 -10 36,284,900 18,772,973,000 3,810 2,239.130 515 T/J 250,200 510 B 222,000 167 CLPI Colorpak Indonesia Tbk. 700 710 695 710 10 36,100 25,359,000 47 355.000 710 T/J 5,000 700 B 6,800 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,140 980 990 -60 329,400 341,767,000 100 94.731 1,100 J 1,000 990 T/B 13,900 169 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 5,000 1 3.288 50 T/J 108,709,500 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. 248 260 236 248 0 12,900 3,166,200 10 450.909 248 T/J 3,000 234 B 6,500 173 COCO Wahana Interfood Nusantara Tbk. 810 810 775 810 0 10,500 8,344,000 21 409.091 810 T/J 1,300 780 B 1,300 174 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 6,200 6,250 6,075 6,225 25 10,088,200 62,314,205,000 4,068 28,350.868 6,225 T/J 934,200 6,200 B 8,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 4,500 225,000 2 40.000 50 T/J 12,004,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,104,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 324 332 328 330 6 151,400 50,010,000 49 166.528 330 T/J 2,000 316 B 3,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 53 50 51 0 817,200 41,515,000 262 17.000 51 T/J 19,900 50 B 1,388,800 180 CSMI Cipta Selera Murni Tbk. 204 224 194 208 4 18,300 3,787,600 40 106.122 208 T/J 13,200 202 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 306 318 306 312 6 2,456,700 766,556,600 426 249.600 312 T/J 259,800 310 B 10,500 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 184 CTTH Citatah Tbk. 50 51 50 50 0 116,200 5,810,800 12 2.105 51 J 149,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 82 82 77 78 -4 58,407,100 4,664,358,600 2,258 76.471 79 J 1,359,700 78 T/B 43,900 186 DART Duta Anggada Realty Tbk. 226 216 216 216 -10 4,300 928,800 6 39.930 226 J 5,000 216 T/B 2,000 187 DAYA Duta Intidaya Tbk. 610 570 570 570 -40 200 114,000 2 318.258 570 T/J 19,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 88 89 86 86 -2 3,797,900 331,221,300 293 57.333 87 J 43,400 86 T/B 446,200 189 DEFI Danasupra Erapacific Tbk. 1,785 1,790 1,780 1,785 0 27,400 48,943,000 32 3,582.755 1,790 J 1,700 1,785 T/B 700 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 240,717,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 342 J 300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,692,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,775 0 0 1,775 0 0 0 0 887.500 1,775 J 400 0 B 0 194 DILD Intiland Development Tbk. 178 181 177 179 1 1,898,200 340,276,600 121 31.192 179 T/J 144,600 178 B 114,600 195 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,110 1,970 2,020 -90 125,500 256,329,000 138 68.475 2,020 T/J 7,100 2,010 B 6,100 196 DKFT Central Omega Resources Tbk. 129 133 125 126 -3 6,520,400 834,298,300 613 323.658 126 T/J 11,300 125 B 370,200 197 DLTA Delta Djakarta Tbk. 4,800 4,800 4,740 4,740 -60 20,100 95,658,000 41 28,334.031 4,750 J 12,600 4,740 T/B 1,000 198 DMAS Puradelta Lestari Tbk. 234 234 218 220 -14 102,596,900 22,787,154,000 3,161 104.762 222 J 210,900 220 T/B 6,243,800 199 DMMX Digital Mediatama Maxima Tbk. 238 248 226 230 -8 9,155,700 2,108,019,800 782 100.000 230 T/J 64,300 228 B 1,599,000 200 DMND Diamond Food Indonesia Tbk. 950 945 930 930 -20 21,200 19,775,000 37 101.639 940 J 200 930 T/B 4,900 201 DNAR Bank Oke Indonesia Tbk. 254 240 240 240 -14 5,200 1,248,000 4 218.182 254 J 112,100 240 T/B 3,000 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,390 3,450 70 214,300 739,470,000 19 3,030.596 3,450 T/J 192,600 3,440 B 200 203 DOID Delta Dunia Makmur Tbk. 266 278 260 260 -6 50,988,700 13,610,272,400 2,579 351.998 262 J 50,200 260 T/B 8,069,100 204 DPNS Duta Pertiwi Nusantara Tbk. 246 248 240 240 -6 2,000 483,400 4 77.978 286 J 400 242 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. 62 68 62 67 5 45,800 2,941,400 19 12.182 67 T/J 60,600 62 B 10,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 65 66 -2 300,900 19,781,800 72 37.562 68 J 75,900 66 T/B 130,000 207 DSNG Dharma Satya Nusantara Tbk. 360 374 354 366 6 6,097,100 2,237,168,400 512 98.919 366 T/J 184,500 364 B 331,300 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,125 J 500 19,425 B 100 209 DUCK Jaya Bersama Indo Tbk. 390 394 364 366 -24 11,549,400 4,270,608,400 1,750 72.475 366 T/J 203,700 364 B 714,100 210 DUTI Duta Pertiwi Tbk 3,860 3,860 3,790 3,790 -70 7,900 30,263,000 26 381.173 3,790 T/J 2,600 3,780 B 1,700 211 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,370 2,260 2,320 0 100,800 234,868,000 71 853.973 2,330 J 2,500 2,320 T/B 2,200 212 DWGL Dwi Guna Laksana Tbk. 228 228 226 226 -2 2,700 615,400 2 150.667 226 T/J 400 218 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 101,100 5,055,000 5 14.286 50 T/J 2,067,500 0 B 0 214 EAST Eastparc Hotel Tbk. 55 55 52 55 0 1,192,200 64,364,400 87 41.353 55 T/J 515,700 53 B 417,000 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100,000 660 B 600 216 EKAD Ekadharma International Tbk. 1,235 1,240 1,215 1,235 0 338,100 413,880,500 318 3,135.154 1,235 T/J 13,900 1,230 B 2,700 217 ELSA Elnusa Tbk. 230 234 228 228 -2 22,598,300 5,219,637,600 1,186 57.000 230 J 1,715,800 228 T/B 2,516,900 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 786,881,600 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 10,000 188 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 4,600 4,500 4,500 4,500 -100 100 450,000 1 625.000 4,580 J 15,700 4,410 B 100 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 19,113,100 955,897,100 207 4.169 50 T/J 1,145,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 107 108 100 101 -6 402,744,000 40,836,530,800 6,807 27.297 101 T/J 6,096,900 100 B 6,327,900 223 EPAC Megalestari Epack Sentosaraya Tbk. 236 238 228 228 -8 2,091,500 482,229,600 305 207.273 230 J 427,500 228 T/B 105,800 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,855 1,800 1,805 -45 31,200 56,778,500 24 1,262.865 1,855 J 3,000 1,805 T/B 2,500 225 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 226 ERTX Eratex Djaja Tbk. 113 130 111 114 1 185,500 20,977,900 21 48.385 130 J 73,300 114 T/B 3,400 227 ESIP Sinergi Inti Plastindo Tbk. 214 234 212 234 20 20,815,700 4,711,948,600 1,881 143.558 234 T/J 993,200 232 B 85,600 228 ESSA Surya Esa Perkasa Tbk. 161 161 155 155 -6 2,923,700 458,923,000 243 288.581 159 J 43,400 155 T/B 1,100,200 229 ESTA Esta Multi Usaha Tbk. 101 101 98 101 0 21,800 2,193,200 10 84.167 100 J 18,900 98 B 51,600 230 ESTI Ever Shine Tex Tbk. 50 52 50 50 0 6,000 300,200 9 20.080 50 T/J 768,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 73 72 72 72 -1 200 14,400 1 5.929 73 J 1,900 72 T/B 100 232 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 233 FAST Fast Food Indonesia Tbk. 915 925 915 920 5 13,300 12,237,000 23 2,893.719 925 J 15,800 920 T/B 2,400 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,200 J 500 7,050 B 500 235 FILM MD Pictures Tbk. 162 172 158 163 1 4,436,600 726,394,900 554 77.619 163 T/J 47,700 162 B 125,800 236 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. 133 133 124 124 -9 18,506,200 2,336,129,300 2,718 24.800 125 J 180,200 124 T/B 303,000 238 FISH FKS Multi Agro Tbk. 3,030 2,960 2,890 2,890 -140 1,700 4,985,000 13 2,312.000 2,950 J 100 2,880 B 200 239 FITT Hotel Fitra International Tbk. 71 70 67 67 -4 26,200 1,779,300 16 65.686 67 T/J 24,500 0 B 0 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 117 119 114 117 0 571,700 67,081,900 94 86.667 117 T/J 424,700 116 B 122,500 242 FORU Fortune Indonesia Tbk 90 100 87 88 -2 3,900 344,600 14 67.692 88 T/J 8,000 84 B 100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,663,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 92 93 89 91 -1 509,300 45,914,700 71 27.603 91 T/J 15,500 90 B 23,900 245 FREN Smartfren Telecom Tbk. 153 156 143 143 -10 425,144,200 61,711,305,400 11,476 7.944 143 T/J 55,586,600 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 104 106 102 104 0 1,200 123,200 3 94.545 104 T/J 2,600 103 B 100 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,497,500 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 64 58 58 -2 8,102,200 496,974,500 616 36.250 59 J 14,700 58 T/B 407,900 249 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,405 1,450 0 1,300 1,836,500 5 1,160.000 1,445 J 300 1,415 B 100 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 14,600 366 B 100 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 49,650 50,175 48,800 49,975 325 2,013,900 100,151,797,500 3,683 1,950.244 49,975 T/J 80,900 49,925 B 700 253 GGRP Gunung Raja Paksi Tbk. 294 280 276 276 -18 7,000 1,952,400 5 32.857 278 J 800 276 T/B 2,000 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,550 1,450 1,550 0 11,000 16,581,000 29 132.479 1,470 J 100 1,460 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 248 250 242 244 -4 16,672,700 4,087,167,600 2,143 32.800 246 J 207,600 244 T/B 7,573,800 256 GJTL Gajah Tunggal Tbk. 580 605 540 540 -40 16,398,100 9,075,954,500 1,497 106.015 540 T/J 1,371,000 0 B 0 257 GLOB Global Teleshop Tbk. 132 132 126 127 -5 1,300 170,500 6 11.043 153 J 12,000 128 B 5,800 258 GLVA Galva Technologies Tbk. 320 326 306 306 -14 3,109,800 999,093,200 17 135.398 322 J 51,200 306 T/B 200 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 85 82 84 -1 5,436,100 460,304,200 196 21.000 85 J 81,300 84 T/B 2,400 260 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. 177 197 170 197 20 308,400 55,724,500 112 116.568 197 T/J 12,000 171 B 20,000 262 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. 1,325 1,365 1,330 1,340 15 471,400 636,787,500 218 104.280 1,340 T/J 200 1,335 B 8,800 264 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,286,300 64,482,000 49 21.568 51 J 1,089,000 50 T/B 1,114,700 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 117 118 109 109 -8 28,300 3,268,500 41 8.769 109 T/J 17,400 0 B 0 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 109 114 102 102 -7 201,600 21,045,800 44 40.800 102 T/J 9,900 0 B 0 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 30,500 1,525,000 4 26.579 50 T/J 10,947,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 500 25,000 1 131.579 50 T/J 8,640,600 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 158 168 154 154 -4 500 79,000 3 86.636 154 T/J 8,700 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 505 555 500 500 -5 300 161,000 3 95.238 470 J 500,000 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,050 3,050 3,000 3,050 0 350,500 1,061,591,000 125 82.432 3,070 J 20,100 3,050 T/B 49,800 275 HELI Jaya Trishindo Tbk. 200 200 190 200 0 20,100 3,820,000 2 181.818 200 T/J 2,400 190 B 30,000 276 HERO Hero Supermarket Tbk. 865 890 850 875 10 5,100 4,436,000 20 1,826.417 880 J 700 850 B 400 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,480 3,370 3,370 -80 106,800 363,959,000 103 1,031.654 3,390 J 200 3,370 T/B 1,200 278 HITS Humpuss Intermoda Transportasi Tbk. 515 0 0 515 0 0 0 0 792.308 510 J 100 480 B 200 279 HKMU HK Metals Utama Tbk. 82 83 80 81 -1 17,536,900 1,422,701,300 824 35.217 81 T/J 8,071,700 80 B 9,761,000 280 HMSP H.M. Sampoerna Tbk. 1,725 1,735 1,690 1,705 -20 63,911,600 108,876,206,500 5,460 8,511.382 1,705 T/J 957,900 1,700 B 449,500 281 HOKI Buyung Poetra Sembada Tbk. 650 715 650 680 30 92,794,300 63,622,929,000 7,663 219.355 685 J 888,000 680 T/B 10,154,200 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 9 27.027 50 T/J 139,900 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 55 52 54 2 15,225,400 813,521,500 906 51.429 55 J 2,546,800 54 T/B 359,800 285 HRTA Hartadinata Abadi Tbk. 242 246 230 234 -8 474,400 112,354,200 117 78.000 236 J 53,600 234 T/B 700 286 HRUM Harum Energy Tbk. 1,180 1,190 1,175 1,180 0 370,900 437,038,500 224 22.692 1,185 J 2,000 1,180 T/B 8,000 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 78,000 3,900,000 4 38.462 50 T/J 74,315,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 314 314 314 2 156,400 49,109,600 8 22.198 314 T/J 1,000 292 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,125 9,200 9,075 9,200 75 8,499,300 77,661,430,000 4,231 341.057 9,200 T/J 884,700 9,175 B 100 291 ICON Island Concepts Indonesia Tbk. 58 59 57 58 0 23,000 1,329,500 18 111.333 58 T/J 65,400 57 B 19,000 292 IDPR Indonesia Pondasi Raya Tbk. 192 191 188 188 -4 15,600 2,943,600 8 14.688 189 J 90,000 188 T/B 20,300 293 IFII Indonesia Fibreboard Industry Tbk. 133 142 133 135 2 1,215,900 168,925,000 113 128.571 139 J 6,500 135 T/B 99,500 294 IFSH Ifishdeco Tbk. 450 0 0 450 0 0 0 0 102.273 448 J 2,000 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 272 272 272 272 0 24,300 6,609,600 13 177.778 272 T/J 43,500 270 B 1,600 296 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 0 100 5,000 1 14.286 50 T/J 17,201,800 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 715 750 665 675 -40 18,992,200 13,520,286,500 3,013 562.500 675 T/J 10,900 670 B 514,800 299 IKBI Sumi Indo Kabel Tbk. 216 218 218 218 2 100 21,800 1 19.770 226 J 700 218 T/B 26,900 300 IMAS Indomobil Sukses Internasional Tbk. 665 670 650 650 -15 1,990,700 1,304,109,500 398 87.263 655 J 16,200 650 T/B 60,000 301 IMJS Indomobil Multi Jasa Tbk. 246 256 246 246 0 1,226,600 304,167,000 105 49.200 250 J 41,500 246 T/B 82,900 302 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 648,800 819,214,000 68 332.895 1,265 T/J 30,100 1,260 B 800 303 INAF Indofarma Tbk. 2,110 2,500 1,965 2,280 170 27,132,100 61,827,410,000 9,815 912.000 2,290 J 22,200 2,280 T/B 109,400 304 INAI Indal Aluminium Industry Tbk. 354 358 344 358 4 29,400 10,395,000 10 130.704 358 T/J 12,000 350 B 15,100 305 INCF Indo Komoditi Korpora Tbk. 52 52 50 50 -2 6,885,600 345,279,400 118 40.650 51 J 154,000 50 T/B 8,695,000 306 INCI Intanwijaya Internasional Tbk 680 705 670 680 0 1,148,200 788,085,500 367 73.546 690 J 9,600 680 T/B 27,500 307 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 308 INDF Indofood Sukses Makmur Tbk. 6,400 6,500 6,400 6,450 50 10,514,000 67,783,517,500 5,532 1,104.093 6,475 J 211,700 6,450 T/B 34,400 309 INDO Royalindo Investa Wijaya Tbk. 143 160 141 151 8 677,300 101,707,400 142 137.273 151 T/J 237,400 147 B 5,500 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 6,300 14,968,000 6 321.890 2,370 J 3,800 2,290 B 4,700 311 INDS Indospring Tbk. 2,170 2,210 2,140 2,140 -30 32,500 70,176,000 18 200.625 2,200 J 2,300 2,140 T/B 7,200 312 INDX Tanah Laut Tbk 57 58 54 56 -1 21,900 1,220,600 4 4.480 59 J 2,000 56 T/B 1,000 313 INDY Indika Energy Tbk. 1,015 1,025 955 980 -35 22,331,100 22,127,606,500 3,246 33.220 985 J 91,200 980 T/B 704,000 314 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 315 INOV Inocycle Technology Group Tbk. 246 266 242 260 14 180,000 45,696,600 32 104.000 260 T/J 40,600 258 B 9,700 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 131,500 6,583,100 25 0.286 51 J 36,500 50 T/B 140,300 317 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 200 137,500 2 666.667 700 T/J 4,600 675 B 900 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,775 1,570 1,775 120 12,500 21,048,500 22 643.116 1,775 T/J 1,500 1,570 B 200 319 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 765 B 100 320 INTA Intraco Penta Tbk. 276 300 276 300 24 1,084,700 305,296,000 45 211.475 310 J 100 262 B 13,700 321 INTD Inter Delta Tbk 131 140 122 140 9 216,200 28,097,500 13 43.116 140 T/J 11,100 130 B 700 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,500 12,350 12,375 -25 7,584,200 94,009,360,000 3,172 495.000 12,375 T/J 1,926,800 12,350 B 143,800 323 IPCC Indonesia Kendaraan Terminal Tbk. 426 436 428 432 6 2,396,100 1,033,858,400 473 26.341 432 T/J 165,300 430 B 531,800 324 IPCM Jasa Armada Indonesia Tbk. 216 220 208 210 -6 111,100 23,690,800 84 55.263 212 J 300 210 T/B 70,000 325 IPOL Indopoly Swakarsa Industry Tbk. 72 73 70 71 -1 295,600 21,080,200 26 33.810 73 J 18,600 71 T/B 71,600 326 IPTV MNC Vision Networks Tbk. 338 338 326 328 -10 35,288,000 11,806,578,800 4,898 136.667 328 T/J 910,200 326 B 481,500 327 IRRA Itama Ranoraya Tbk. 580 580 540 540 -40 1,106,600 608,110,500 157 144.385 540 T/J 261,700 0 B 0 328 ISAT Indosat Tbk. 2,340 2,420 2,210 2,300 -40 12,918,400 30,018,909,000 4,380 164.286 2,320 J 1,500 2,300 T/B 401,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 133 129 129 -3 4,506,800 582,886,700 331 43.729 130 J 125,100 129 T/B 671,400 330 ITIC Indonesian Tobacco Tbk. 905 860 845 845 -60 411,800 348,128,500 222 384.091 845 T/J 1,236,500 0 B 0 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 333 JAST Jasnita Telekomindo Tbk. 80 81 76 77 -3 7,101,000 552,006,200 643 31.301 78 J 470,900 77 T/B 331,200 334 JAWA Jaya Agra Wattie Tbk. 65 63 63 63 -2 16,100 1,014,300 6 12.600 63 T/J 1,162,300 61 B 12,200 335 JAYA Armada Berjaya Trans Tbk. 78 81 74 78 0 1,298,700 102,306,600 163 27.083 79 J 102,800 78 T/B 43,200 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,825 J 600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 26,800 1,340,000 2 35.714 50 T/J 227,528,700 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 486 498 480 498 12 12,500 6,073,600 8 282.489 498 T/J 1,400 482 B 500 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 360 336 360 22 753,100 270,996,000 21 297.971 360 T/J 19,900 330 B 5,000 340 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. 208 218 194 218 10 35,200 6,974,900 13 155.714 214 J 4,900 198 B 5,200 342 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 343 JRPT Jaya Real Property Tbk. 412 414 408 412 0 1,772,200 729,142,600 155 396.154 412 T/J 120,800 410 B 495,800 344 JSKY Sky Energy Indonesia Tbk. 79 80 78 78 -1 5,190,600 407,338,800 305 39.000 79 J 57,900 78 T/B 83,400 345 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 765 760 760 -5 272,800 208,623,000 25 1,688.889 770 J 21,900 760 T/B 4,800 348 KAEF Kimia Farma Tbk. 2,220 2,570 2,070 2,250 30 123,136,300 284,739,292,000 22,208 2,250.000 2,260 J 153,200 2,250 T/B 73,300 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 1,200 60,000 5 8.464 51 J 800 50 T/B 2,300 350 KAYU Darmi Bersaudara Tbk. 52 53 50 51 -1 1,308,300 66,922,200 86 34.000 51 T/J 38,900 50 B 1,141,100 351 KBAG Karya Bersama Anugerah Tbk. 378 380 372 374 -4 18,739,600 7,064,724,800 3,295 374.000 374 T/J 1,600 372 B 229,700 352 KBLI KMI Wire & Cable Tbk. 396 396 370 380 -16 7,118,000 2,733,004,400 690 46.173 386 J 45,200 380 T/B 261,300 353 KBLM Kabelindo Murni Tbk. 220 220 214 220 0 184,400 39,784,600 62 7.333 220 T/J 20,000 216 B 700 354 KBLV First Media Tbk. 346 346 346 346 0 10,500 3,633,000 5 92.036 346 T/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. 780 855 760 760 -20 32,600 25,447,000 22 190.000 800 J 2,000 740 B 15,300 357 KEEN Kencana Energi Lestari Tbk. 348 398 348 386 38 4,038,000 1,520,102,200 579 97.475 386 T/J 3,900 384 B 104,500 358 KEJU Mulia Boga Raya Tbk. 1,035 1,040 995 1,025 -10 293,800 297,991,500 117 136.667 1,025 T/J 200 1,020 B 14,200 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 263,300 0 B 0 360 KICI Kedaung Indah Can Tbk 250 0 0 250 0 0 0 0 53.077 262 J 2,000 250 B 100 361 KIJA Kawasan Industri Jababeka Tbk. 141 159 138 159 18 1,150,700 179,440,200 110 5.516 159 T/J 925,300 145 B 100 362 KINO Kino Indonesia Tbk. 3,330 3,350 3,290 3,320 -10 379,200 1,252,576,000 134 87.368 3,320 T/J 10,600 3,310 B 1,500 363 KIOS Kioson Komersial Indonesia Tbk. 175 175 165 175 0 2,300 401,500 8 58.333 175 T/J 100 166 B 1,400 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 206 220 195 208 2 969,500 201,650,400 11 729.825 208 T/J 36,300 195 B 100 366 KLBF Kalbe Farma Tbk. 1,525 1,575 1,530 1,565 40 104,773,100 163,649,058,500 11,728 15,263.825 1,565 T/J 2,079,800 1,560 B 512,600 367 KMTR Kirana Megatara Tbk. 312 320 312 316 4 95,000 30,132,400 21 68.996 318 J 9,900 316 T/B 10,000 368 KOBX Kobexindo Tractors Tbk. 95 96 91 91 -4 389,900 35,712,900 74 22.750 92 J 18,200 91 T/B 130,700 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,000 98 B 36,000 370 KONI Perdana Bangun Pusaka Tbk 484 0 0 484 0 0 0 0 101.895 480 J 100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 505 494 505 0 19,000 9,593,900 4 127.848 505 T/J 100 494 B 200 372 KOTA DMS Propertindo Tbk. 650 675 640 670 20 16,278,500 10,710,886,000 1,156 335.000 670 T/J 494,800 665 B 265,800 373 KPAL Steadfast Marine Tbk. 64 64 61 62 -2 613,600 38,283,300 89 53.913 63 J 15,200 62 T/B 202,200 374 KPAS Cottonindo Ariesta Tbk. 52 52 50 50 -2 2,339,000 117,390,300 102 29.762 51 J 47,700 50 T/B 964,800 375 KPIG MNC Land Tbk. 108 109 106 107 -1 881,800 94,724,200 75 230.241 108 J 574,400 107 T/B 200 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 460 J 2,200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 386 396 376 380 -6 125,408,000 48,287,674,200 9,224 47.242 380 T/J 2,035,700 378 B 3,462,800 378 KREN Kresna Graha Investama Tbk. 112 114 105 108 -4 19,682,900 2,108,332,500 1,248 1,123.596 109 J 208,100 108 T/B 22,500 379 LAND Trimitra Propertindo Tbk. 189 210 198 204 15 1,259,400 251,986,200 17 52.308 204 T/J 90,000 190 B 1,300 380 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 3 178.846 370 J 10,000 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 2 7.806 50 T/J 27,868,100 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 6,100 5,800 6,100 300 2,100 12,630,000 2 100.826 6,100 T/J 700 5,800 B 4,400 385 LINK Link Net Tbk. 1,900 1,920 1,900 1,905 5 1,517,400 2,891,582,500 626 119.062 1,910 J 11,800 1,900 B 230,600 386 LION Lion Metal Works Tbk. 364 344 340 340 -24 22,800 7,765,400 12 212.941 344 J 400 340 T/B 61,100 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 4 15.714 50 T/J 6,325,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 81 J 500 77 B 200 389 LMSH Lionmesh Prima Tbk. 250 250 250 250 0 100 25,000 1 34.722 288 J 100 254 B 400 390 LPCK Lippo Cikarang Tbk 830 850 805 815 -15 1,297,000 1,070,325,000 299 91.888 815 T/J 12,900 810 B 75,700 391 LPGI Lippo General Insurance Tbk. 3,700 3,800 3,800 3,800 100 1,100 4,180,000 3 170.787 3,900 J 20,000 3,710 B 12,000 392 LPIN Multi Prima Sejahtera Tbk 238 250 236 236 -2 200 48,600 2 107.649 236 T/J 10,600 230 B 100 393 LPKR Lippo Karawaci Tbk. 139 141 136 138 -1 26,617,300 3,674,617,500 1,091 44.563 139 J 2,554,900 138 T/B 614,300 394 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. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 396 LPPS Lippo Securities Tbk. 77 81 75 75 -2 49,700 3,745,400 9 5.094 75 T/J 2,200 74 B 400 397 LRNA Eka Sari Lorena Transport Tbk. 144 146 144 146 2 7,100 1,025,100 8 16.222 150 J 507,200 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 990 990 0 24,227,000 24,221,194,500 3,342 255.484 990 T/J 133,800 985 B 509,600 399 LTLS Lautan Luas Tbk. 440 440 432 440 0 3,500 1,529,000 7 155.538 440 T/J 1,500 438 B 100 400 LUCK Sentral Mitra Informatika Tbk. 306 318 288 300 -6 4,462,700 1,355,360,800 1,046 104.895 302 J 357,100 300 T/B 3,901,900 401 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 0 0 50 0 0 0 0 45.455 50 J 58,867,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 655 670 610 610 -45 36,584,000 22,520,757,000 5,012 346.591 615 J 898,600 610 T/B 208,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 2 6.835 50 T/J 382,984,400 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 2,180 2,200 0 323,900 710,422,000 111 104.762 2,210 J 23,500 2,200 T/B 13,700 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,350 1,310 1,345 35 8,400 11,243,500 9 80.060 1,350 J 1,000 1,320 B 100 408 MAPI Mitra Adiperkasa Tbk. 700 705 665 685 -15 48,121,900 33,255,850,500 2,363 1,099.254 685 T/J 74,500 680 B 64,700 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 34,900 1,745,000 16 66.667 50 T/J 4,760,100 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 940 945 895 925 -15 14,688,300 13,664,640,500 1,297 1,850.000 925 T/J 85,000 920 B 8,900 411 MASA Multistrada Arah Sarana Tbk. 600 610 585 585 -15 42,400 24,874,500 10 415.956 595 J 200 585 T/B 13,100 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,795 1,700 1,770 20 215,500 374,990,500 132 136.154 1,770 T/J 88,300 1,730 B 300 414 MBSS Mitrabahtera Segara Sejati Tbk. 418 424 412 416 -2 679,800 282,630,400 170 26.000 416 T/J 11,100 414 B 137,800 415 MBTO Martina Berto Tbk. 71 75 68 72 1 401,100 29,475,200 10 9.730 75 J 700 71 B 5,000 416 MCAS M Cash Integrasi Tbk. 2,100 2,150 2,100 2,130 30 2,032,400 4,319,474,000 365 153.791 2,130 T/J 38,900 2,120 B 7,000 417 MCOR Bank China Construction Bank Indonesia Tbk. 134 139 133 137 3 6,959,200 949,521,200 336 122.879 137 T/J 3,375,300 136 B 157,500 418 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,283,900 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,800 1,835 1,760 1,790 -10 117,558,100 210,874,696,500 7,879 466.763 1,790 T/J 1,687,100 1,785 B 532,500 420 MDKI Emdeki Utama Tbk. 151 161 152 157 6 1,100 169,600 6 36.741 157 T/J 8,200 152 B 43,000 421 MDLN Modernland Realty Tbk. 52 55 51 52 0 28,233,100 1,486,869,700 1,101 15.432 53 J 1,692,300 52 T/B 5,061,500 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 74,914,100 0 B 0 423 MEDC Medco Energi Internasional Tbk. 460 468 456 464 4 85,711,200 39,521,126,400 3,311 817.232 466 J 1,428,400 464 T/B 68,500 424 MEGA Bank Mega Tbk. 6,425 6,700 6,500 6,700 275 205,500 1,360,850,000 21 4,883.809 6,700 T/J 200 6,200 B 5,000 425 MERK Merck Tbk. 3,710 3,800 3,650 3,660 -50 306,400 1,134,570,000 352 9,650.117 3,670 J 8,300 3,650 B 5,100 426 META Nusantara Infrastructure Tbk. 111 115 111 112 1 1,026,500 115,845,400 103 33.931 113 J 40,000 112 T/B 82,500 427 MFIN Mandala Multifinance Tbk. 995 1,005 930 1,005 10 32,900 32,733,000 17 1,030.769 1,005 T/J 926,100 990 B 200 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 520 0 20,400 10,229,500 36 260.000 520 T/J 3,300 505 B 10,500 429 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. 750 785 750 780 30 5,660,200 4,358,485,500 650 346.667 785 J 45,600 780 T/B 21,400 431 MICE Multi Indocitra Tbk. 302 306 300 300 -2 1,000 302,400 6 61.224 308 J 5,200 300 T/B 200 432 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 500 1,370 B 100 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,520 2,340 2,400 50 29,793,900 71,747,339,000 3,406 141.303 2,410 J 940,300 2,400 T/B 46,100 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,594,500 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,045,600 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 0 530,800 26,540,000 15 125.000 50 T/J 9,758,500 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,550 J 5,000 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,775 9,800 0 41,900 410,382,500 42 62,420.382 9,825 J 3,000 9,775 B 1,300 440 MLIA Mulia Industrindo Tbk 555 560 550 555 0 6,382,500 3,536,286,500 291 92.693 555 T/J 67,200 550 B 46,700 441 MLPL Multipolar Tbk. 52 52 51 52 0 1,210,500 61,795,000 30 5.964 52 T/J 813,800 51 B 2,684,000 442 MLPT Multipolar Technology Tbk. 570 620 585 585 15 1,065,000 635,735,000 550 121.875 585 T/J 63,400 580 B 67,800 443 MMLP Mega Manunggal Property Tbk. 189 189 188 188 -1 9,835,900 1,850,978,000 100 32.137 188 T/J 2,717,900 187 B 1,475,800 444 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 445 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 25,500 22,925,000 8 155.172 900 T/J 665,700 850 B 500 446 MPMX Mitra Pinasthika Mustika Tbk. 492 496 482 488 -4 2,023,400 983,569,800 516 32.533 490 J 131,400 488 T/B 261,700 447 MPOW Megapower Makmur Tbk. 52 52 51 51 -1 170,900 8,756,100 18 25.500 52 J 2,400 51 T/B 32,000 448 MPPA Matahari Putra Prima Tbk. 111 112 108 110 -1 2,041,500 222,277,200 128 46.248 110 T/J 161,600 108 B 51,900 449 MPRO Maha Properti Indonesia Tbk. 745 830 700 830 85 2,900 2,077,500 11 754.545 820 J 2,600 755 B 100 450 MRAT Mustika Ratu Tbk. 150 153 145 145 -5 40,900 6,033,500 22 22.308 149 J 7,500 145 T/B 87,400 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,300 4,100 4,100 -290 500 2,070,000 5 371.888 4,300 J 200 4,100 T/B 400 452 MSIN MNC Studios International Tbk. 274 274 266 266 -8 665,400 177,362,800 132 53.200 266 T/J 1,078,700 264 B 51,600 453 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 38,100 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,450 1,460 1,435 1,440 -10 5,881,100 8,473,617,000 176 2,592.353 1,445 J 15,800 1,440 T/B 400 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,260,300 0 B 0 456 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 20,200 380 B 400 457 MTPS Meta Epsi Tbk. 141 140 134 140 -1 7,000 938,700 6 43.750 140 T/J 4,900 134 B 9,600 458 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. 200 199 199 199 -1 100 19,900 1 50.993 199 T/J 3,900 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 51 51 1 39,400 2,047,700 23 51.000 52 J 12,600 51 T/B 91,900 461 MYOH Samindo Resources Tbk. 1,145 1,140 1,105 1,135 -10 51,600 58,539,500 9 135.187 1,135 T/J 251,700 1,120 B 300 462 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,350 0 4,020,200 9,393,638,000 1,965 11,755.878 2,350 T/J 2,300 2,340 B 700 463 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. 53 55 54 54 1 200 10,900 2 8.117 52 J 100 50 B 55,100 466 NASA Ayana Land International Tbk. 103 104 103 104 1 2,000 206,500 8 100.971 104 T/J 100 103 B 3,900 467 NATO Nusantara Properti Internasional Tbk. 272 274 258 270 -2 613,100 164,409,400 144 262.136 270 T/J 4,700 268 B 22,700 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 120 123 -6 11,800 1,462,500 14 73.214 128 J 100 123 T/B 3,400 469 NFCX NFC Indonesia Tbk. 1,915 1,925 1,900 1,900 -15 878,100 1,689,647,000 12 102.703 1,900 T/J 5,300 1,875 B 5,000 470 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 308 J 18,800 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 865 925 855 865 0 12,083,600 10,763,026,000 3,188 266.154 870 J 15,600 865 T/B 553,700 472 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. 146 148 148 148 2 100 14,800 1 140.952 146 J 50,900 0 B 0 474 NISP Bank OCBC NISP Tbk. 705 715 700 700 -5 288,700 203,599,500 212 848.238 700 T/J 37,300 695 B 28,000 475 NOBU Bank Nationalnobu Tbk. 780 780 730 730 -50 1,300 958,500 5 194.667 765 J 100 0 B 0 476 NRCA Nusa Raya Cipta Tbk. 314 314 308 312 -2 86,200 26,807,200 68 36.706 314 J 8,200 310 B 5,000 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 64,557,300 0 B 0 478 NZIA Nusantara Almazia Tbk. 177 218 180 198 21 6,800 1,351,200 10 90.000 196 J 32,600 177 B 6,100 479 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,200 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 58,100 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 84 85 80 82 -2 2,019,300 163,088,200 83 205.159 82 T/J 50,800 81 B 53,500 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 133 132 128 128 -5 1,696,300 220,226,300 184 94.815 129 J 294,200 128 T/B 132,200 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,743,400 0 B 0 485 PALM Provident Agro Tbk. 240 244 228 240 0 219,500 52,382,000 41 65.597 242 J 25,000 234 B 56,800 486 PAMG Bima Sakti Pertiwi Tbk. 79 84 77 77 -2 63,280,100 5,073,392,800 4,026 77.000 78 J 258,300 77 T/B 994,100 487 PANI Pratama Abadi Nusa Industri Tbk. 58 63 58 58 0 1,100 67,600 3 53.704 61 J 2,000 58 T/B 300 488 PANR Panorama Sentrawisata Tbk. 85 86 83 84 -1 1,739,100 146,016,500 209 50.399 84 T/J 452,700 83 B 603,200 489 PANS Panin Sekuritas Tbk. 810 810 800 805 -5 272,300 219,339,500 124 585.455 810 J 50,600 805 T/B 5,400 490 PBID Panca Budi Idaman Tbk. 900 900 870 880 -20 146,400 128,781,000 74 103.529 880 T/J 148,000 875 B 6,900 491 PBRX Pan Brothers Tbk. 250 254 236 250 0 41,300 9,973,400 35 442.478 250 T/J 21,400 242 B 1,000 492 PBSA Paramita Bangun Sarana Tbk. 710 710 670 710 0 21,500 14,765,500 32 59.167 710 T/J 19,000 690 B 100 493 PCAR Prima Cakrawala Abadi Tbk. 362 414 354 414 52 30,500 11,332,400 43 276.000 410 J 17,600 362 B 1,000 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,100 0 B 0 495 PEGE Panca Global Kapital Tbk. 135 145 132 132 -3 200 27,700 2 285.183 130 J 5,800 0 B 0 496 PEHA Phapros Tbk. 1,435 1,640 1,335 1,455 20 2,446,600 3,611,943,500 1,139 121.452 1,460 J 69,900 1,455 T/B 1,200 497 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 498 PGJO Tourindo Guide Indonesia Tbk. 72 76 66 66 -6 19,300 1,338,400 31 82.500 66 T/J 4,500 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 212 200 198 200 -12 600 119,800 5 266.667 200 T/J 19,500 198 B 200 500 PGUN Pradiksi Gunatama Tbk. 370 388 362 366 -4 5,026,200 1,855,445,600 261 318.261 368 J 13,300 362 B 6,500 501 PICO Pelangi Indah Canindo Tbk 197 199 188 188 -9 708,900 134,011,000 98 28.923 189 J 700 188 T/B 29,200 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 520 525 -15 278,200 146,368,500 90 102.439 540 J 1,000 520 B 8,600 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 51 1 162,300 8,117,000 16 12.750 51 T/J 162,600 50 B 43,300 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,700 2,400 2,700 280 35,300 85,180,000 8 1,120.378 2,700 T/J 8,600 2,300 B 100,000 506 PMJS Putra Mandiri Jembar Tbk. 128 130 126 128 0 422,800 53,307,200 13 102.400 129 J 22,200 126 B 199,300 507 PNBN Bank Pan Indonesia Tbk 805 810 795 805 0 4,804,900 3,858,905,000 412 1,340.326 810 J 449,100 805 T/B 796,300 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,100 2,455,000 10 50.000 50 T/J 7,154,500 0 B 0 509 PNIN Paninvest Tbk. 725 730 720 730 5 260,300 189,594,000 20 776.265 730 T/J 243,900 725 B 292,900 510 PNLF Panin Financial Tbk. 181 185 179 185 4 22,601,300 4,117,055,300 629 199.957 185 T/J 4,005,600 183 B 300 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 700 0 B 0 512 POLA Pool Advista Finance Tbk. 53 52 51 51 -2 10,300 525,600 5 37.778 53 J 74,800 51 T/B 53,900 513 POLI Pollux Investasi Internasional Tbk. 1,080 1,145 1,105 1,140 60 3,600 4,058,500 29 69.725 1,140 T/J 400 1,090 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,110 4,350 4,000 4,190 80 42,000 176,004,000 114 681.301 4,190 T/J 3,100 4,010 B 300 515 POLU Golden Flower Tbk. 950 900 900 900 -50 1,000 900,000 7 312.500 900 T/J 300 885 B 1,000 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 28,100 1,405,000 2 0.429 50 T/J 316,400 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. 535 500 500 500 -35 200 100,000 2 93.458 550 J 200 500 T/B 500 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,600 530,000 3 33.333 50 T/J 21,337,700 0 B 0 520 POWR Cikarang Listrindo Tbk. 655 705 625 655 0 46,407,900 31,163,306,500 4,061 43.667 655 T/J 351,300 650 B 444,800 521 PPGL Prima Globalindo Logistik Tbk. 188 198 187 196 8 23,883,100 4,625,748,400 1,807 178.182 197 J 26,500 196 T/B 1,673,300 522 PPRE PP Presisi Tbk. 180 180 174 174 -6 7,683,500 1,362,785,100 1,520 40.465 174 T/J 141,800 173 B 140,400 523 PPRO PP Properti Tbk. 50 50 50 50 0 23,539,700 1,176,985,000 469 108.108 50 T/J 61,117,900 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 124 134 116 119 -5 189,500 22,087,600 40 66.993 119 T/J 10,000 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,100 3,130 2,970 3,100 0 100,700 304,821,000 61 47.692 3,120 J 1,700 3,100 T/B 63,900 526 PRIM Royal Prima Tbk. 274 280 272 272 -2 5,500 1,510,400 17 54.400 274 J 200 270 B 300 527 PSAB J Resources Asia Pasifik Tbk. 272 278 258 260 -12 76,622,600 20,330,231,800 3,724 843.526 260 T/J 2,769,700 258 B 1,649,500 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 98 B 1,000 529 PSGO Palma Serasih Tbk. 102 115 103 115 13 427,900 47,944,800 96 109.524 115 T/J 37,600 114 B 7,400 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,690,800 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 172 174 169 170 -2 1,338,900 228,685,700 103 125.926 171 J 90,300 170 T/B 326,300 532 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 533 PTIS Indo Straits Tbk. 164 164 164 164 0 100 16,400 1 17.263 196 J 100 166 B 3,300 534 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 535 PTPW Pratama Widya Tbk. 1,525 1,585 1,520 1,585 60 7,931,100 12,354,315,000 1,707 243.846 1,585 T/J 48,300 1,580 B 45,400 536 PTRO Petrosea Tbk. 1,910 2,010 1,910 1,970 60 2,730,600 5,362,699,500 981 1,576.000 1,970 T/J 40,400 1,965 B 7,700 537 PTSN Sat Nusapersada Tbk 218 232 208 210 -8 12,844,500 2,801,158,600 3,114 108.621 210 T/J 723,200 208 B 791,200 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,200 5,200 5,200 100 500 2,600,000 1 407.843 5,800 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 200 226 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 128 130 126 130 2 52,004,500 6,680,638,600 15,621 123.810 130 T/J 7,114,100 129 B 37,700 541 PURE Trinitan Metals and Minerals Tbk. 117 120 109 109 -8 3,771,500 421,139,800 218 36.333 111 J 100,000 109 T/B 417,400 542 PWON Pakuwon Jati Tbk. 424 428 416 424 0 84,746,400 35,831,917,400 3,589 1,634.604 426 J 850,800 424 T/B 599,000 543 PYFA Pyridam Farma Tbk 955 1,015 890 890 -65 16,649,300 15,346,307,500 3,943 872.207 890 T/J 440,500 0 B 0 544 PZZA Sarimelati Kencana Tbk. 635 640 615 625 -10 1,261,500 787,654,000 472 56.818 625 T/J 16,900 620 B 627,600 545 RAJA Rukun Raharja Tbk. 121 124 118 119 -2 7,755,900 930,282,500 625 408.766 119 T/J 80,600 118 B 1,896,500 546 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 9,860,400 5,602,528,500 1,128 353.125 570 J 643,800 565 T/B 294,600 547 RANC Supra Boga Lestari Tbk. 442 488 446 456 14 2,824,900 1,295,132,400 386 91.200 456 T/J 244,300 452 B 17,900 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,797,300 0 B 0 549 RDTX Roda Vivatex Tbk 5,050 5,350 5,350 5,350 300 100 535,000 1 281.847 5,350 T/J 1,700 5,150 B 10,000 550 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 67,479,600 3,404,208,800 739 50.000 51 J 34,631,100 50 T/B 1,249,100 551 RELI Reliance Sekuritas Indonesia Tbk. 300 280 280 280 -20 100 28,000 1 129.231 298 J 800 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 90 92 -2 107,800 9,782,800 31 14.612 92 T/J 3,700 90 B 10,000 553 RIGS Rig Tenders Indonesia Tbk. 226 230 226 226 0 60,100 13,782,800 6 92.604 230 J 50,100 212 B 12,000 554 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. 392 396 390 390 -2 281,700 110,534,600 44 239.264 392 J 20,000 390 T/B 8,900 556 RMBA Bentoel Internasional Investama Tbk. 240 238 236 236 -4 6,800 1,610,000 5 1,846.635 238 J 8,200 236 T/B 800 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 12,100 605,000 5 79.834 51 J 2,400 50 T/B 138,800 558 RONY Aesler Grup Internasional Tbk. 142 152 137 137 -5 4,300 592,900 9 137.000 147 J 5,300 137 T/B 6,200 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,245 1,215 1,235 10 251,400 310,158,500 177 484.314 1,240 J 123,000 1,235 T/B 87,600 560 RUIS Radiant Utama Interinsco Tbk. 165 164 162 162 -3 12,700 2,072,500 4 64.800 172 J 20,000 162 T/B 5,000 561 SAFE Steady Safe Tbk 192 193 183 193 1 290,400 55,780,300 59 19.431 196 J 20,100 183 B 100,600 562 SAME Sarana Meditama Metropolitan Tbk. 89 91 84 86 -3 21,386,700 1,861,226,700 1,007 107.500 86 T/J 1,908,200 85 B 60,500 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 356 358 2 2,900 1,075,000 9 298.333 376 J 3,800 358 T/B 500 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 200 450,000 2 900.000 2,250 T/J 36,700 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 552,500 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 158 147 158 7 6,987,800 1,089,683,900 4,738 150.476 158 T/J 130,000 157 B 100,000 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,350 9,800 0 25,500 248,540,000 11 6,322.581 9,800 T/J 10,000 9,350 B 200 568 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 569 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 10,700 535,000 2 27.536 50 T/J 4,385,900 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 119 124 112 119 0 679,000 80,955,300 134 79.434 119 T/J 112,900 117 B 4,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 0 0 760 0 0 0 0 850.064 760 J 200 740 B 500 573 SFAN Surya Fajar Capital Tbk. 975 980 930 980 5 47,600 45,987,500 31 521.277 980 T/J 5,900 975 B 300 574 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,785 1,790 -5 39,800 71,220,500 37 76.496 1,790 T/J 89,700 1,785 B 22,100 575 SHID Hotel Sahid Jaya International Tbk. 3,650 4,000 3,650 4,000 350 1,300 5,165,000 4 185.883 4,000 T/J 48,900 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 489,300 286,583,500 109 421.429 595 J 36,800 590 T/B 4,300 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,315 1,270 1,300 30 16,329,500 21,098,134,000 3,216 224.138 1,305 J 182,200 1,300 T/B 307,700 578 SILO Siloam International Hospitals Tbk. 4,550 4,750 4,550 4,690 140 55,000 257,469,000 106 53.266 4,690 T/J 200 4,680 B 400 579 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. 324 330 320 322 -2 11,507,000 3,736,496,800 1,069 29.273 324 J 540,200 322 T/B 2,494,000 581 SINI Singaraja Putra Tbk. 550 600 515 520 -30 18,300 9,477,500 20 481.481 515 J 10,200 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 48,800 0 B 0 583 SKBM Sekar Bumi Tbk. 224 280 210 280 56 39,000 9,437,200 21 243.478 280 T/J 600 214 B 500 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 11,500 0 B 0 585 SKRN Superkrane Mitra Utama Tbk. 630 635 620 620 -10 2,132,900 1,328,043,000 36 88.571 625 J 392,900 620 T/B 947,700 586 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 5,300 5,125 5,125 0 239,300 1,243,667,500 50 4,456.522 5,300 J 1,000 5,125 T/B 500 588 SMAR Smart Tbk. 3,050 3,030 3,000 3,000 -50 7,800 23,410,000 12 991.211 3,130 J 100 3,000 T/B 1,700 589 SMBR Semen Baturaja (Persero) Tbk. 510 535 486 492 -18 61,325,800 31,167,676,100 6,519 87.857 494 J 1,167,600 492 T/B 1,194,400 590 SMCB Solusi Bangun Indonesia Tbk. 1,010 1,030 995 1,025 15 50,300 51,004,000 53 1,237.923 1,030 J 65,300 1,025 T/B 16,400 591 SMDM Suryamas Dutamakmur Tbk. 99 100 100 100 1 300 30,000 2 12.670 100 T/J 330,500 94 B 800 592 SMDR Samudera Indonesia Tbk. 260 266 244 254 -6 6,771,200 1,706,648,800 1,024 1,019.343 256 J 15,700 254 T/B 20,800 593 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,500 9,225 9,225 -250 3,745,200 34,692,025,000 2,608 3,210.035 9,250 J 39,600 9,225 T/B 158,600 594 SMKL Satyamitra Kemas Lestari Tbk. 192 188 179 188 -4 1,100 199,300 8 97.409 189 J 3,100 180 B 100 595 SMMA Sinarmas Multiartha Tbk. 16,900 17,200 16,900 17,200 300 118,800 2,020,057,500 29 1,282.176 17,200 T/J 3,800 16,050 B 300 596 SMMT Golden Eagle Energy Tbk. 90 94 84 85 -5 333,900 28,342,300 66 198.858 88 J 10,000 84 B 32,100 597 SMRA Summarecon Agung Tbk. 610 615 595 600 -10 48,644,800 29,415,936,000 2,763 985.869 600 T/J 1,192,900 595 B 5,386,100 598 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. 1,305 1,345 1,285 1,285 -20 3,853,000 5,056,509,000 1,985 3,432.250 1,285 T/J 102,000 1,280 B 79,200 600 SOCI Soechi Lines Tbk. 130 130 121 121 -9 44,079,400 5,451,620,400 1,990 22.000 122 J 1,363,500 121 T/B 7,655,700 601 SOFA Boston Furniture Industries Tbk. 75 75 73 73 -2 1,449,200 106,760,100 101 73.000 75 J 336,100 73 T/B 1,334,200 602 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 300 0 B 0 603 SOSS Shield On Service Tbk. 428 448 400 410 -18 22,100 9,046,000 23 148.551 410 T/J 50,100 0 B 0 604 SOTS Satria Mega Kencana Tbk. 204 224 194 194 -10 844,300 168,858,000 9 117.576 194 T/J 600 0 B 0 605 SPMA Suparma Tbk. 246 254 250 252 6 138,200 34,604,200 18 112.964 252 T/J 39,200 250 B 5,000 606 SPTO Surya Pertiwi Tbk. 478 476 468 468 -10 261,500 122,919,600 110 40.345 476 J 8,600 468 T/B 20,400 607 SQMI Wilton Makmur Indonesia Tbk. 206 210 193 196 -10 15,325,700 3,058,283,700 947 111.378 196 T/J 8,800 195 B 88,000 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 170 132 170 42 1,108,400 184,478,600 42 181.428 170 T/J 197,800 127 B 5,200 609 SRIL Sri Rejeki Isman Tbk. 198 200 195 196 -2 23,743,500 4,664,022,900 1,561 81.667 197 J 1,424,100 196 T/B 1,343,000 610 SRSN Indo Acidatama Tbk 62 63 60 60 -2 9,238,100 569,812,800 584 10.928 61 J 391,200 60 T/B 3,727,800 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,740 2,760 0 33,900 93,293,000 50 50.182 2,760 T/J 3,800 2,750 B 500 612 SSIA Surya Semesta Internusa Tbk. 380 382 368 376 -4 18,393,700 6,914,623,200 981 154.256 378 J 116,700 376 T/B 270,400 613 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 820 -15 745,300 619,475,500 128 122.388 820 T/J 4,900 815 B 164,500 614 SSTM Sunson Textile Manufacture Tbk 610 665 570 665 55 51,000 29,993,000 10 156.471 665 T/J 9,500 570 B 500 615 STAR Buana Artha Anugerah Tbk. 130 140 121 140 10 872,300 119,024,100 56 137.255 140 T/J 414,400 139 B 47,500 616 STTP Siantar Top Tbk. 7,950 0 0 7,950 0 0 0 0 4,697.749 8,075 J 1,100 7,425 B 1,200 617 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 618 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 7,946,900 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 J 100 0 B 0 620 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 300 872,000 2 1,870.968 2,920 J 400 2,900 T/B 600 621 SWAT Sriwahana Adityakarta Tbk. 95 96 93 95 0 1,599,700 150,829,100 378 59.375 95 T/J 25,100 94 B 27,600 622 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 234 J 2,100 220 B 2,700 623 TAMA Lancartama Sejati Tbk. 164 164 164 164 0 3,100 508,400 2 93.714 163 J 5,500 155 B 11,600 624 TAMU Pelayaran Tamarin Samudra Tbk. 55 63 52 55 0 8,185,300 478,018,200 871 502.513 57 J 139,600 55 T/B 269,400 625 TARA Sitara Propertindo Tbk. 81 76 76 76 -5 22,300 1,694,800 15 71.698 76 T/J 20,994,600 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 46,914,700 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,320 1,275 1,290 -10 63,535,000 82,118,523,500 3,864 318.519 1,290 T/J 123,600 1,285 B 320,000 628 TBLA Tunas Baru Lampung Tbk. 710 735 715 730 20 10,883,800 7,904,458,500 1,068 166.230 735 J 411,200 730 T/B 91,300 629 TBMS Tembaga Mulia Semanan Tbk. 630 640 605 605 -25 31,600 19,785,000 26 85.816 625 J 11,000 610 B 10,200 630 TCID Mandom Indonesia Tbk. 7,000 6,800 6,725 6,725 -275 16,100 108,647,500 47 659.624 6,750 J 9,200 6,725 T/B 100 631 TCPI Transcoal Pacific Tbk. 3,950 3,960 3,850 3,910 -40 11,098,000 43,562,449,000 6,452 2,833.333 3,910 T/J 7,600 3,900 B 55,300 632 TDPM Tridomain Performance Materials Tbk. 92 93 88 90 -2 5,555,600 500,076,100 380 39.474 91 J 25,200 90 T/B 16,900 633 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. 124 124 118 119 -5 997,100 119,331,100 240 74.375 120 J 24,300 119 T/B 69,000 635 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. 162 170 160 168 6 20,600 3,372,800 12 93.333 167 J 100 160 B 5,300 637 TFCO Tifico Fiber Indonesia Tbk. 308 310 310 310 2 2,600 806,000 2 70.250 0 J 0 310 T/B 5,000 638 TGKA Tigaraksa Satria Tbk. 7,800 7,350 7,275 7,275 -525 1,000 7,285,000 5 5,978.306 7,800 J 500 7,275 T/B 100 639 TGRA Terregra Asia Energy Tbk. 69 70 67 68 -1 2,141,700 145,909,200 257 34.000 69 J 51,800 68 T/B 81,100 640 TIFA Tifa Finance Tbk. 402 420 402 406 4 929,300 381,009,800 42 203.000 408 J 5,000 406 T/B 22,200 641 TINS Timah Tbk. 780 790 755 760 -20 30,421,000 23,313,578,000 2,429 388.355 760 T/J 406,400 755 B 1,003,900 642 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 2,400 0 B 0 643 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 18,600 51 B 50,600 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,175 6,750 6,750 -225 16,783,200 115,953,127,500 8,433 417.341 6,750 T/J 23,700 6,725 B 305,200 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 3,000 3,050 50 95,785,000 290,441,720,000 11,898 1,602.859 3,050 T/J 1,785,900 3,040 B 151,300 646 TMAS Temas Tbk. 118 119 110 111 -7 1,881,300 211,458,800 312 255.302 112 J 12,700 111 T/B 519,700 647 TMPO Tempo Intimedia Tbk. 140 138 138 138 -2 700 96,600 2 47.940 139 J 2,600 138 T/B 2,600 648 TNCA Trimuda Nuansa Citra Tbk. 204 204 204 204 0 1,500 306,000 3 136.000 204 T/J 8,400 0 B 0 649 TOBA Toba Bara Sejahtra Tbk. 346 346 332 346 0 39,300 13,596,200 8 73.014 346 T/J 15,000 336 B 1,000 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,500 875,000 8 80.475 50 T/J 19,831,900 0 B 0 651 TOTL Total Bangun Persada Tbk. 302 304 296 304 2 2,609,500 786,048,600 467 109.264 304 T/J 708,800 302 B 347,400 652 TOTO Surya Toto Indonesia Tbk. 216 224 218 220 4 38,500 8,521,000 29 713.660 222 J 1,300 220 T/B 19,400 653 TOWR Sarana Menara Nusantara Tbk. 1,090 1,150 1,085 1,135 45 364,808,000 411,551,293,500 39,495 5,406.564 1,140 J 11,583,400 1,135 T/B 786,200 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,325 7,100 7,325 225 4,924,700 35,533,522,500 1,850 1,693.975 7,325 T/J 111,700 7,300 B 32,400 655 TPMA Trans Power Marine Tbk. 328 348 330 344 16 16,200 5,439,400 11 149.565 342 J 600 336 B 100 656 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. 119 121 115 115 -4 153,200 17,817,300 37 115.887 119 J 20,000 116 B 70,000 659 TRIN Perintis Triniti Properti Tbk. 268 270 262 266 -2 14,594,200 3,892,011,800 931 133.000 266 T/J 167,100 264 B 372,700 660 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. 220 228 208 220 0 30,800 6,858,200 6 73.333 218 J 11,000 208 B 500 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 392 J 100 382 B 19,800 663 TRUK Guna Timur Raya Tbk. 116 116 115 115 -1 523,000 60,293,100 94 50.000 116 J 264,800 115 T/B 91,600 664 TRUS Trust Finance Indonesia Tbk 340 0 0 340 0 0 0 0 400.000 330 J 5,900 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,410 1,380 1,380 0 274,500 381,412,500 141 246.182 1,395 J 600 1,380 T/B 51,200 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,760 2,740 2,630 2,740 -20 2,300 6,261,000 6 71.169 2,760 J 600 2,650 B 200 667 TURI Tunas Ridean Tbk. 1,370 1,400 1,375 1,400 30 297,700 412,515,000 22 3,111.111 1,400 T/J 13,000 1,375 B 4,800 668 UANG Pakuan Tbk. 380 380 354 354 -26 558,700 198,615,000 183 283.200 354 T/J 43,600 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,530 1,540 0 3,473,200 5,341,897,500 193 102.667 1,540 T/J 117,700 1,535 B 2,000 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,625 1,595 1,625 20 2,044,700 3,301,789,500 600 3,150.690 1,625 T/J 113,900 1,615 B 100 671 UNIC Unggul Indah Cahaya Tbk. 3,940 4,130 3,700 3,700 -240 2,200 8,536,000 10 137.033 3,980 J 500 3,710 B 100 672 UNIT Nusantara Inti Corpora Tbk 154 163 159 159 5 8,200 1,307,900 14 3.947 159 T/J 2,100 152 B 500 673 UNSP Bakrie Sumatera Plantations Tbk. 62 63 61 61 -1 141,800 8,786,000 42 2.897 61 T/J 245,300 60 B 37,700 674 UNTR United Tractors Tbk. 21,500 21,600 21,000 21,350 -150 3,279,800 69,882,752,500 3,288 25,416.667 21,350 T/J 51,700 21,325 B 1,100 675 UNVR Unilever Indonesia Tbk. 8,250 8,400 8,200 8,400 150 19,708,600 163,864,312,500 8,317 215,053.763 8,425 J 158,300 8,400 T/B 1,818,400 676 URBN Urban Jakarta Propertindo Tbk. 1,415 1,415 1,365 1,365 -50 191,800 270,215,500 45 113.750 1,370 J 4,400 1,350 B 300 677 VICO Victoria Investama Tbk. 71 74 69 73 2 149,800 10,438,600 18 58.400 73 T/J 7,800 72 B 1,000 678 VINS Victoria Insurance Tbk. 96 97 92 96 0 337,500 31,921,400 91 91.429 96 T/J 7,500 94 B 6,700 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 201,200 10,060,000 6 16.667 50 T/J 46,350,700 0 B 0 680 VOKS Voksel Electric Tbk. 194 200 189 198 4 193,900 37,475,000 48 87.586 198 T/J 3,000 189 B 500 681 VRNA Verena Multi Finance Tbk. 104 118 103 118 14 3,800 428,900 7 119.054 118 T/J 9,300 103 B 2,400 682 WAPO Wahana Pronatural Tbk. 64 0 0 64 0 0 0 0 36.571 65 J 400 61 B 300 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 200 193 194 -5 25,467,500 4,977,366,100 2,164 66.897 195 J 392,200 194 T/B 206,800 684 WEHA WEHA Transportasi Indonesia Tbk. 77 77 74 76 -1 266,300 20,059,800 98 33.177 76 T/J 40,400 75 B 3,200 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 100 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 284 328 286 320 36 198,613,300 61,542,162,200 10,776 49.231 320 T/J 5,138,000 318 B 59,400 687 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 688 WINS Wintermar Offshore Marine Tbk. 100 102 97 99 -1 60,700 5,999,000 30 26.773 99 T/J 18,800 97 B 1,900 689 WOMF Wahana Ottomitra Multiartha Tbk. 224 232 210 212 -12 2,013,600 427,899,200 321 32.140 212 T/J 214,700 210 B 1,208,200 690 WOOD Integra Indocabinet Tbk. 386 388 380 380 -6 18,345,400 7,017,125,600 1,254 146.154 380 T/J 1,190,000 378 B 2,597,600 691 WOWS Ginting Jaya Energi Tbk. 86 87 80 80 -6 12,239,300 985,604,900 762 17.778 80 T/J 603,100 0 B 0 692 WSBP Waskita Beton Precast Tbk. 199 0 0 199 0 0 0 0 40.612 0 J 0 0 B 0 693 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 694 WTON Wijaya Karya Beton Tbk. 284 286 274 274 -10 20,560,900 5,691,052,400 2,150 46.441 276 J 98,300 274 T/B 1,675,300 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 22,000 1,100,000 2 13.298 50 T/J 1,090,900 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 420 0 0 420 0 0 0 0 77.064 392 J 3,200 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 172 172 160 172 0 16,000 2,591,300 7 81.600 171 J 7,600 160 B 1,000 698 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 300 15,000 1 28.960 50 T/J 30,500 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 136 150 135 146 10 328,460,200 46,251,336,500 7,772 520.481 146 T/J 129,300 145 B 2,502,400 700 ZONE Mega Perintis Tbk. 416 416 414 416 0 61,500 25,508,000 14 139.597 416 T/J 6,100 412 B 300 Total 8,133,829,400 7,589,141,612,500 724,619 6,107,395,400 256,567,800 Jakarta, 30 July 2020 Trading Division