List of Securities Quotation: Date: Monday, 03 August 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 9,700 9,025 9,550 -150 4,558,600 42,949,937,500 3,049 775.818 9,575 J 66,600 9,550 T/B 45,900 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 229,700 11,585,000 29 87.719 50 T/J 4,910,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 6,900 J 5,000 0 B 0 4 ABMM ABM Investama Tbk. 1,075 1,050 1,025 1,050 -25 600 622,500 4 28.000 1,075 J 15,600 1,005 B 1,500 5 ACES Ace Hardware Indonesia Tbk. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 6 ACST Acset Indonusa Tbk. 266 266 248 248 -18 2,456,700 618,129,400 333 10.415 252 J 10,100 248 T/B 395,500 7 ADES Akasha Wira International Tbk. 990 1,000 940 940 -50 133,700 127,347,000 117 48.831 955 J 97,800 940 T/B 30,000 8 ADHI Adhi Karya (Persero) Tbk. 600 605 560 565 -35 33,961,400 19,252,208,500 3,731 443.718 565 T/J 1,787,400 560 B 239,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,800 7,350 7,600 -300 443,900 3,324,835,000 696 326.882 7,625 J 6,000 7,600 T/B 28,700 10 ADMG Polychem Indonesia Tbk 115 115 107 107 -8 2,976,600 320,580,300 299 9.551 107 T/J 887,100 0 B 0 11 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 12 AGAR Asia Sejahtera Mina Tbk. 498 515 490 490 -8 1,200 594,500 7 445.455 490 T/J 16,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 545 565 510 520 -25 367,200 194,068,500 102 47.273 520 T/J 75,500 515 B 27,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 232 236 216 216 -16 41,285,900 9,081,288,200 2,691 352.895 218 J 453,900 216 T/B 7,012,800 15 AGRS Bank IBK Indonesia Tbk. 155 155 145 145 -10 621,900 92,340,400 61 131.818 151 J 7,900 145 T/B 228,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 60 50 50 -3 505,400 25,342,700 57 188.516 50 T/J 58,800 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,467,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 292 292 290 290 -2 182,200 52,844,000 26 38.254 290 T/J 3,500 280 B 400 21 AKRA AKR Corporindo Tbk. 2,880 2,900 2,720 2,780 -100 15,945,100 44,460,415,000 2,731 2,215.651 2,790 J 29,800 2,780 T/B 47,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 270 292 252 268 -2 445,300 119,090,200 226 134.000 270 J 1,500 268 T/B 3,300 23 ALDO Alkindo Naratama Tbk. 390 380 364 380 -10 1,900 720,400 6 278.505 380 T/J 8,500 364 B 4,400 24 ALKA Alakasa Industrindo Tbk 360 372 362 362 2 4,100 1,496,200 4 60.943 362 T/J 42,300 340 B 300 25 ALMI Alumindo Light Metal Industry Tbk. 206 206 194 200 -6 54,200 10,690,700 25 30.769 206 J 34,500 196 B 20,300 26 ALTO Tri Banyan Tirta Tbk. 340 338 334 334 -6 200 67,200 2 166.870 334 T/J 57,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 248 248 232 232 -16 2,006,500 468,872,400 263 220.952 232 T/J 35,500 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 256,600 50,266,600 8 177.273 196 J 154,200 195 T/B 107,100 29 AMAR Bank Amar Indonesia Tbk. 374 374 350 350 -24 33,500 11,892,800 26 201.149 370 J 27,200 350 T/B 22,300 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,970 2,690 2,970 270 6,300 17,052,000 11 121.224 2,970 T/J 3,200 2,690 B 4,700 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 252 252 -16 1,300 338,000 9 196.875 270 J 5,400 252 T/B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,970 1,980 1,945 1,980 10 75,500 147,823,500 43 104.211 1,980 T/J 3,300 1,835 B 3,000 33 AMRT Sumber Alfaria Trijaya Tbk. 740 745 700 720 -20 655,300 473,383,500 229 1,837.250 725 J 300 715 B 42,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 120,000 6,000,000 17 125.000 50 T/J 21,085,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 585 J 1,000 560 B 3,500 36 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 37 APEX Apexindo Pratama Duta Tbk. 165 170 160 160 -5 12,700 2,136,400 9 10.243 160 T/J 1,000 158 B 1,200 38 APIC Pacific Strategic Financial Tbk. 835 835 810 815 -20 23,453,500 19,312,526,000 2,853 866.874 820 J 101,100 815 T/B 14,400 39 APII Arita Prima Indonesia Tbk. 232 232 216 218 -14 127,100 27,959,600 46 99.091 218 T/J 406,100 216 B 100 40 APLI Asiaplast Industries Tbk. 117 119 116 116 -1 700 82,500 6 96.667 117 J 3,000 116 T/B 1,000 41 APLN Agung Podomoro Land Tbk. 117 120 109 109 -8 32,264,900 3,567,841,600 1,819 29.863 109 T/J 3,216,000 0 B 0 42 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,480 J 500 0 B 0 43 ARII Atlas Resources Tbk. 482 500 450 476 -6 27,500 12,832,800 20 31.733 474 J 2,400 452 B 200 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. 422 422 396 422 0 5,481,700 2,230,269,600 150 2,868.212 422 T/J 1,658,000 406 B 84,000 47 ARTA Arthavest Tbk 304 304 304 304 0 200 60,800 2 176.344 320 J 100 304 T/B 1,000 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 2,800 2,740 2,740 -60 193,800 533,075,000 96 13,809.092 2,750 J 14,200 2,740 T/B 5,900 50 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 1,900 280 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 960 J 1,000 910 B 100 52 ASGR Astra Graphia Tbk. 660 660 630 650 -10 1,246,000 807,658,500 398 134.765 650 T/J 57,500 645 B 19,600 53 ASII Astra International Tbk. 5,150 5,150 4,860 4,880 -270 66,053,200 326,335,780,000 16,845 3,489.777 4,890 J 425,600 4,880 T/B 488,400 54 ASJT Asuransi Jasa Tania Tbk. 117 123 115 115 -2 40,600 4,764,000 12 76.667 123 J 55,900 115 T/B 6,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,160 1,160 -10 30,300 35,200,500 24 2,148.148 1,160 T/J 2,500 1,155 B 2,200 56 ASPI Andalan Sakti Primaindo Tbk. 240 224 224 224 -16 7,412,600 1,660,422,400 415 213.333 224 T/J 5,544,300 0 B 0 57 ASRI Alam Sutera Realty Tbk. 123 124 115 115 -8 58,715,000 6,860,941,900 2,419 109.524 115 T/J 123,100 0 B 0 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 2,000 2,000 10 2,000 4,000,000 3 780.357 2,000 T/J 2,100 1,855 B 200 59 ASSA Adi Sarana Armada Tbk. 535 545 498 515 -20 12,455,100 6,387,048,100 1,222 132.051 515 T/J 407,700 510 B 19,300 60 ATIC Anabatic Technologies Tbk. 615 610 610 610 -5 100 61,000 1 87.143 690 J 1,200 610 T/B 200 61 AUTO Astra Otoparts Tbk. 870 885 835 835 -35 4,322,900 3,645,787,500 868 755.178 835 T/J 253,300 830 B 284,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 451,500 22,575,000 41 50.000 50 T/J 14,856,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 20,800 1,040,000 11 57.388 50 T/J 29,444,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 422 424 396 410 -12 35,400 14,724,200 42 302.282 408 J 2,000 0 B 0 65 BAJA Saranacentral Bajatama Tbk. 59 62 55 59 0 997,100 58,514,700 181 23.600 59 T/J 52,500 58 B 75,900 66 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 7,900 6,913,000 9 1,037.500 880 J 5,300 830 T/B 1,300 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 12,200 610,000 7 33.333 50 T/J 4,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,400 620,000 10 33.333 50 T/J 72,366,300 0 B 0 69 BATA Sepatu Bata Tbk. 600 610 560 610 10 1,700 1,005,500 11 7,911.803 610 T/J 500 570 B 200 70 BAYU Bayu Buana Tbk 1,035 0 0 1,035 0 0 0 0 127.666 1,035 J 4,600 980 B 4,000 71 BBCA Bank Central Asia Tbk. 31,200 31,175 29,125 30,650 -550 27,415,800 835,395,825,000 23,010 17,514.286 30,675 J 10,700 30,650 T/B 913,000 72 BBHI Bank Harda Internasional Tbk. 130 131 121 125 -5 208,700 25,806,700 50 100.000 129 J 19,800 125 T/B 2,300 73 BBKP Bank Bukopin Tbk. 178 184 167 171 -7 102,049,400 17,761,404,700 3,203 51.277 172 J 972,700 171 T/B 593,400 74 BBLD Buana Finance Tbk. 382 382 382 382 0 100 38,200 1 151.813 382 T/J 5,100 358 B 300 75 BBMD Bank Mestika Dharma Tbk. 1,455 1,530 1,465 1,500 45 3,700 5,546,500 8 108.696 1,450 J 1,000 1,390 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,650 4,300 4,440 -160 73,249,100 327,133,767,000 23,049 21.355 4,450 J 252,800 4,440 T/B 495,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,180 2,970 2,990 -170 339,279,900 1,027,120,110,000 60,653 3,417.143 2,990 T/J 817,500 2,980 B 7,105,900 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. 128 128 120 120 -8 11,308,400 1,440,091,200 440 100.000 120 T/J 247,600 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,280 1,180 1,210 -55 88,910,400 109,000,235,000 6,751 157.826 1,210 T/J 463,000 1,205 B 628,600 81 BBYB Bank Yudha Bhakti Tbk. 300 302 282 300 0 17,500 5,166,600 8 305.437 300 T/J 73,800 284 B 3,000 82 BCAP MNC Kapital Indonesia Tbk. 148 148 138 142 -6 1,619,500 228,274,200 196 402.700 142 T/J 40,500 141 B 150,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,300 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 10,200 510,000 13 45.455 50 T/J 932,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,740 2,760 2,570 2,620 -120 3,054,700 8,039,611,000 1,027 1.479 2,620 T/J 9,000 2,610 B 119,300 86 BEEF Estika Tata Tiara Tbk. 200 204 186 190 -10 6,540,100 1,258,647,700 982 55.882 190 T/J 6,700 189 B 325,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,100 2,605,000 4 217.306 50 T/J 703,498,100 0 B 0 88 BELL Trisula Textile Industries Tbk. 150 152 148 149 -1 2,893,200 434,075,700 351 496.667 149 T/J 98,400 148 B 174,100 89 BESS Batulicin Nusantara Maritim Tbk. 252 262 250 262 10 1,793,500 457,206,600 942 249.524 264 J 1,200 262 T/B 500 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 115 115 -8 60,306,500 7,032,212,100 2,684 67.647 115 T/J 605,300 0 B 0 91 BFIN BFI Finance Indonesia Tbk. 290 296 272 282 -8 34,504,500 9,837,139,600 2,181 1,445.116 284 J 256,900 282 T/B 249,800 92 BGTG Bank Ganesha Tbk. 50 51 50 50 0 3,465,800 173,312,400 82 48.544 50 T/J 836,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. 450 450 434 440 -10 124,073,400 55,420,265,400 2,213 427.184 440 T/J 68,300 438 B 151,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 80,100 4,005,000 9 146.220 50 T/J 26,625,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 190 190 190 190 0 2,300 437,000 2 19.000 189 J 4,600 179 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 235,800 0 B 0 97 BINA Bank Ina Perdana Tbk. 880 870 845 845 -35 86,400 73,370,000 24 477.412 845 T/J 11,000 840 B 8,800 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,800 90,000 3 35.714 50 T/J 59,655,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 71 72 67 67 -4 754,400 50,648,300 26 27.940 68 J 705,300 67 T/B 1,900 100 BIRD Blue Bird Tbk. 1,115 1,115 1,040 1,040 -75 572,000 610,229,500 171 16.000 1,040 T/J 728,400 0 B 0 101 BISI BISI International Tbk. 840 900 840 870 30 1,900,700 1,634,652,500 457 435.000 875 J 106,200 870 T/B 100,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 950 870 885 -50 26,714,500 23,819,392,500 4,481 147.500 890 J 110,200 885 T/B 101,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 515 520 -30 35,117,700 18,530,555,000 5,763 120.930 525 J 291,900 520 T/B 480,100 104 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 10,200 510,000 4 41.667 50 T/J 400 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 1,572,000 78,600,000 38 3.455 50 T/J 261,485,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 77 83 72 75 -2 18,200 1,338,800 20 172.097 75 T/J 17,100 72 B 66,000 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 6 0.658 50 T/J 125,249,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 515 520 505 505 -10 124,800 63,854,500 112 388.462 510 J 3,000 505 T/B 7,600 110 BMAS Bank Maspion Indonesia Tbk. 264 264 248 260 -4 2,500 658,000 6 81.250 288 J 200 264 B 400 111 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,875 5,450 5,500 -300 129,860,400 719,979,502,500 14,627 1,657.290 5,525 J 463,300 5,500 T/B 5,491,200 112 BMSR Bintang Mitra Semestaraya Tbk 53 56 53 53 0 3,000 164,900 10 10.600 55 J 2,200 53 T/B 2,900 113 BMTR Global Mediacom Tbk. 214 208 200 200 -14 11,111,300 2,222,262,800 395 162.787 200 T/J 30,988,400 0 B 0 114 BNBA Bank Bumi Arta Tbk. 304 310 294 302 -2 411,500 123,044,200 44 188.750 304 J 17,000 300 B 100,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,907,400 145,370,000 13 0.172 50 T/J 68,947,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 770 780 720 740 -30 12,284,600 9,137,104,000 1,621 5.464 745 J 83,000 740 T/B 192,000 117 BNII Bank Maybank Indonesia Tbk. 198 199 185 185 -13 10,346,200 1,937,095,100 897 2.204 185 T/J 245,100 0 B 0 118 BNLI Bank Permata Tbk. 1,270 1,270 1,255 1,260 -10 4,310,100 5,420,192,000 203 13.719 1,260 T/J 176,500 1,255 B 1,766,300 119 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,360 1,370 -30 83,994,900 115,888,669,000 3,008 1,330.097 1,375 J 107,300 1,360 B 80,400 120 BOLA Bali Bintang Sejahtera Tbk. 164 174 156 165 1 71,700 11,796,400 32 94.286 164 J 25,800 160 B 4,100 121 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 100 85,500 1 155.455 855 T/J 5,600 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 75 78 -2 6,104,400 466,165,600 431 19.500 79 J 292,400 78 T/B 50,000 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 120,200 1,210 B 14,500 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 78 80 73 76 -2 10,800 791,900 7 76.000 76 T/J 34,600 73 B 100 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 540 560 505 515 -25 161,959,200 84,479,245,500 16,221 100.980 520 J 2,378,100 515 T/B 5,742,700 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 939,000 46,950,000 28 7.874 50 T/J 71,827,100 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,050 J 15,600 900 B 2,500 130 BRPT Barito Pacific Tbk. 950 980 885 895 -55 140,277,400 126,924,394,000 13,801 349.978 900 J 262,700 895 T/B 17,800 131 BSDE Bumi Serpong Damai Tbk. 690 705 645 655 -35 83,783,400 55,513,355,000 4,927 128.304 660 J 584,200 655 T/B 4,202,600 132 BSIM Bank Sinarmas Tbk. 515 515 505 515 0 1,100 565,500 3 351.251 515 T/J 18,000 500 B 1,100 133 BSSR Baramulti Suksessarana Tbk. 1,330 1,330 1,270 1,270 -60 2,300 2,980,000 7 65.128 1,285 J 5,900 1,270 T/B 4,000 134 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 0 100 5,000 1 383.083 50 T/J 6,294,300 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. 180 180 175 177 -3 69,900 12,513,700 21 591.123 177 T/J 100 175 B 100 138 BTPN Bank BTPN Tbk. 2,290 2,300 2,150 2,180 -110 266,200 584,207,000 148 422.021 2,190 J 200 2,180 T/B 5,100 139 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 140 BUDI Budi Starch & Sweetener Tbk. 90 91 86 87 -3 1,430,400 125,225,400 69 47.152 87 T/J 47,500 86 B 124,300 141 BUKK Bukaka Teknik Utama Tbk. 700 720 675 685 -15 47,300 32,445,500 41 116.102 685 T/J 1,600 675 B 500 142 BULL Buana Lintas Lautan Tbk. 324 338 306 314 -10 194,422,100 63,000,344,000 7,823 30.706 314 T/J 970,900 312 B 1,010,300 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 384,600 19,230,000 77 2.902 50 T/J 1,790,983,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 62 53 54 -2 368,100 21,153,000 62 41.538 54 T/J 45,900 53 B 426,800 145 BVIC Bank Victoria International Tbk. 59 62 57 59 0 315,500 18,242,400 312 55.790 60 J 44,700 58 B 1,700 146 BWPT Eagle High Plantations Tbk. 119 121 111 111 -8 147,068,000 16,629,897,000 4,714 24.277 112 J 506,100 111 T/B 1,059,900 147 BYAN Bayan Resources Tbk. 13,225 13,200 13,200 13,200 -25 11,300 149,160,000 5 227.586 13,250 J 1,700 13,200 T/B 500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 427,500 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 197 199 194 197 0 1,407,000 275,678,600 187 59.697 197 T/J 40,000 195 B 2,200 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 3,900 483,600 2 62.000 134 J 100 124 T/B 100 151 CARE Metro Healthcare Indonesia Tbk. 340 352 330 332 -8 291,753,200 100,416,741,600 2,930 322.330 336 J 6,000 332 T/B 270,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,000 50,000 5 28.571 50 T/J 72,554,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. 390 390 368 370 -20 4,000 1,531,400 7 675.960 370 T/J 53,500 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. 565 565 550 560 -5 4,492,300 2,503,120,500 952 160.000 565 J 219,300 560 T/B 96,400 155 CASS Cardig Aero Services Tbk. 220 240 206 208 -12 9,636,800 2,061,861,800 1,648 52.000 208 T/J 93,500 206 B 113,200 156 CBMF Cahaya Bintang Medan Tbk. 220 226 206 226 6 5,097,700 1,076,258,400 176 141.250 226 T/J 8,300 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 240 250 238 242 2 464,100 111,467,200 124 96.800 242 T/J 30,700 240 B 1,200 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,800 1,675 1,710 -90 279,800 481,867,500 224 353.306 1,760 J 1,200 1,710 T/B 13,900 159 CENT Centratama Telekomunikasi Indonesia Tbk. 110 112 103 103 -7 19,394,300 2,019,501,600 316 659.200 103 T/J 2,179,500 0 B 0 160 CFIN Clipan Finance Indonesia Tbk. 191 200 182 187 -4 942,400 175,714,600 180 14.633 187 T/J 98,800 183 B 10,800 161 CINT Chitose Internasional Tbk. 258 252 252 252 -6 8,700 2,192,400 2 76.364 252 T/J 4,900 244 B 200 162 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,970 1,990 0 6,200 12,309,000 8 7,221.134 1,990 T/J 26,000 1,980 B 10,000 163 CITY Natura City Developments Tbk. 53 53 52 53 0 16,900 884,900 7 44.167 53 T/J 17,000 51 B 20,000 164 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. 2,080 2,000 2,000 2,000 -80 100 200,000 1 1,111.111 2,000 T/J 6,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 515 520 480 496 -19 22,067,400 10,848,794,200 3,004 2,156.522 496 T/J 645,200 492 B 28,500 167 CLPI Colorpak Indonesia Tbk. 710 715 690 700 -10 107,800 75,764,000 67 350.000 700 T/J 200 695 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,135 990 1,010 20 135,400 139,390,500 92 96.645 1,025 J 100 1,010 T/B 15,600 169 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 105,090,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 248 244 232 232 -16 24,800 5,982,800 5 421.818 240 J 49,900 232 T/B 1,300 173 COCO Wahana Interfood Nusantara Tbk. 810 800 760 800 -10 6,600 5,093,500 15 404.040 790 J 2,100 785 B 100 174 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 6,225 6,225 5,800 5,925 -300 14,895,500 88,662,790,000 9,372 26,984.561 5,925 T/J 580,600 5,900 B 652,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,348,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,000 250,000 2 45.455 50 T/J 221,957,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 330 330 308 308 -22 200,700 64,234,800 39 155.426 310 J 45,000 308 T/B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 1,147,500 57,491,200 67 17.000 51 T/J 124,400 50 B 587,600 180 CSMI Cipta Selera Murni Tbk. 208 228 208 208 0 800 169,000 5 106.122 208 T/J 7,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 312 320 292 296 -16 2,851,900 855,644,400 520 236.800 300 J 43,500 294 B 138,300 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. 655 665 610 610 -45 50,639,000 31,580,637,000 4,248 136.576 610 T/J 2,950,300 0 B 0 184 CTTH Citatah Tbk. 50 50 50 50 0 5,500 275,000 5 2.105 50 T/J 131,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 78 82 74 74 -4 83,513,900 6,576,196,500 3,020 72.549 74 T/J 546,400 73 B 8,388,500 186 DART Duta Anggada Realty Tbk. 216 0 0 216 0 0 0 0 39.930 226 J 5,000 218 B 100 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 86 87 81 83 -3 3,951,200 327,566,600 358 55.333 84 J 55,600 83 T/B 82,700 189 DEFI Danasupra Erapacific Tbk. 1,785 1,785 1,775 1,775 -10 30,100 53,471,000 23 3,562.683 1,775 T/J 2,200 1,770 B 2,600 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 143,703,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 22,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 2 22.222 50 T/J 14,115,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,775 1,800 1,775 1,800 25 700 1,246,000 7 900.000 1,805 J 100 1,780 B 100 194 DILD Intiland Development Tbk. 179 179 172 176 -3 2,560,600 451,854,500 154 30.669 176 T/J 543,100 175 B 600 195 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,030 1,880 1,880 -140 114,500 219,168,000 71 63.729 1,880 T/J 165,100 0 B 0 196 DKFT Central Omega Resources Tbk. 126 128 118 122 -4 9,420,700 1,129,729,900 555 313.383 122 T/J 555,200 118 B 60,000 197 DLTA Delta Djakarta Tbk. 4,740 4,700 4,500 4,500 -240 104,800 473,262,000 98 26,899.396 4,660 J 100 4,500 T/B 1,400 198 DMAS Puradelta Lestari Tbk. 220 220 206 212 -8 107,436,900 22,291,570,000 2,790 100.952 212 T/J 4,418,700 208 B 19,600 199 DMMX Digital Mediatama Maxima Tbk. 230 240 216 232 2 30,250,000 6,933,983,400 1,204 100.870 234 J 264,100 232 T/B 65,600 200 DMND Diamond Food Indonesia Tbk. 930 935 920 930 0 16,800 15,572,000 44 101.639 930 T/J 5,800 925 B 100 201 DNAR Bank Oke Indonesia Tbk. 240 260 224 254 14 5,300 1,286,400 11 230.909 252 J 100 226 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,390 3,390 3,390 -60 700 2,373,000 7 2,977.890 3,350 J 99,900 3,290 B 100 203 DOID Delta Dunia Makmur Tbk. 260 264 242 246 -14 55,259,000 13,519,145,600 2,811 333.045 248 J 794,200 246 T/B 21,417,900 204 DPNS Duta Pertiwi Nusantara Tbk. 240 294 240 246 6 2,000 555,000 12 79.927 278 J 600 246 T/B 100 205 DPUM Dua Putra Utama Makmur Tbk. 67 66 63 66 -1 169,100 10,683,800 22 12.000 66 T/J 102,400 64 B 40,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 70 63 66 0 121,600 8,190,500 50 37.562 66 T/J 150,800 65 B 1,500 207 DSNG Dharma Satya Nusantara Tbk. 366 416 360 382 16 18,288,100 7,019,470,800 2,624 103.243 382 T/J 561,400 380 B 238,300 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,825 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 366 366 342 342 -24 5,848,200 2,008,807,400 746 67.723 342 T/J 1,419,900 0 B 0 210 DUTI Duta Pertiwi Tbk 3,790 3,780 3,530 3,650 -140 9,600 34,618,000 30 367.092 3,650 T/J 500 3,550 B 1,100 211 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,300 2,230 2,270 -50 114,200 258,464,000 47 835.568 2,270 T/J 9,500 2,260 B 5,500 212 DWGL Dwi Guna Laksana Tbk. 226 226 212 212 -14 2,400 513,000 4 141.333 226 J 5,000 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 45,900 2,295,000 9 14.286 50 T/J 1,755,300 0 B 0 214 EAST Eastparc Hotel Tbk. 55 58 52 55 0 3,062,400 160,918,300 189 41.353 56 J 42,600 52 B 777,600 215 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 20,200 14,131,000 5 17.284 700 T/J 81,500 655 B 900 216 EKAD Ekadharma International Tbk. 1,235 1,265 1,150 1,220 -15 1,222,100 1,466,946,000 856 3,097.076 1,225 J 31,600 1,220 T/B 29,900 217 ELSA Elnusa Tbk. 228 232 214 220 -8 47,585,800 10,457,603,000 3,043 55.000 222 J 542,700 220 T/B 1,185,600 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,646,100 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 16,700 3,221,900 11 80.800 202 T/J 140,100 200 B 19,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,490 4,440 4,490 -10 4,200 18,658,000 2 623.611 4,490 T/J 89,800 4,450 B 300 221 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 5,505,700 275,285,000 138 4.169 50 T/J 2,251,200 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 101 108 94 96 -5 331,747,600 32,726,262,900 7,364 25.946 96 T/J 2,648,000 95 B 347,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 228 240 228 234 6 9,377,300 2,195,943,200 1,157 212.727 236 J 413,400 234 T/B 200,000 224 EPMT Enseval Putera Megatrading Tbk. 1,805 1,810 1,790 1,800 -5 23,900 42,901,500 20 1,259.367 1,875 J 3,000 1,800 T/B 4,100 225 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 226 ERTX Eratex Djaja Tbk. 114 120 114 120 6 1,200 138,400 8 50.931 120 T/J 5,900 119 B 200 227 ESIP Sinergi Inti Plastindo Tbk. 234 236 222 230 -4 9,555,400 2,197,393,600 1,119 141.104 230 T/J 477,700 228 B 1,058,700 228 ESSA Surya Esa Perkasa Tbk. 155 157 145 152 -3 2,594,500 385,895,600 222 282.996 152 T/J 159,800 151 B 331,400 229 ESTA Esta Multi Usaha Tbk. 101 101 96 100 -1 118,800 11,646,100 29 83.333 100 T/J 21,500 97 B 25,000 230 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,800 90,100 4 20.080 50 T/J 704,200 0 B 0 231 ETWA Eterindo Wahanatama Tbk 72 72 68 69 -3 10,800 737,000 4 5.682 73 J 500 69 T/B 9,900 232 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 233 FAST Fast Food Indonesia Tbk. 920 925 895 900 -20 121,700 109,328,000 84 2,830.812 905 J 16,500 900 T/B 56,300 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 3 1,604.180 7,500 J 200 7,000 T/B 200 235 FILM MD Pictures Tbk. 163 163 152 152 -11 2,205,800 337,227,900 278 72.381 153 J 12,000 0 B 0 236 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. 124 155 116 139 15 140,127,700 19,810,801,700 13,274 27.800 140 J 88,200 139 T/B 473,000 238 FISH FKS Multi Agro Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 2,312.000 3,050 J 100 2,750 B 200 239 FITT Hotel Fitra International Tbk. 67 67 63 63 -4 13,400 846,700 12 61.765 67 J 23,100 63 T/B 15,800 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 117 119 109 116 -1 856,400 98,549,600 142 85.926 116 T/J 151,600 115 B 4,200 242 FORU Fortune Indonesia Tbk 88 98 82 82 -6 8,300 701,900 10 63.077 91 J 200 83 B 2,500 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 60,100 3,005,000 3 22.727 50 T/J 4,327,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 94 88 89 -2 2,118,200 191,151,000 155 26.996 91 J 123,200 89 T/B 48,500 245 FREN Smartfren Telecom Tbk. 143 141 133 133 -10 139,234,000 18,817,510,200 3,907 7.389 133 T/J 73,255,200 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 104 105 103 105 1 10,500 1,082,000 7 95.455 104 J 34,800 103 B 6,600 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,945,700 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 58 60 55 57 -1 1,850,300 104,830,700 103 35.625 57 T/J 515,200 56 B 88,400 249 GDYR Goodyear Indonesia Tbk. 1,450 1,405 1,400 1,400 -50 1,100 1,540,500 2 1,120.000 1,450 J 1,000 1,400 T/B 100 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 300 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 49,975 50,000 47,800 48,325 -1,650 1,642,900 79,953,467,500 4,381 1,885.854 48,675 J 1,600 48,325 T/B 42,500 253 GGRP Gunung Raja Paksi Tbk. 276 274 260 260 -16 7,300 1,968,000 6 30.952 290 J 700 260 T/B 1,700 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,555 1,445 1,445 -105 26,600 38,700,500 22 123.504 1,450 J 6,500 1,445 T/B 500 255 GIAA Garuda Indonesia (Persero) Tbk. 244 248 228 232 -12 40,436,300 9,461,999,600 2,998 31.187 232 T/J 522,000 230 B 2,874,300 256 GJTL Gajah Tunggal Tbk. 540 550 505 505 -35 12,145,000 6,213,191,000 1,153 99.144 505 T/J 515,700 0 B 0 257 GLOB Global Teleshop Tbk. 127 154 123 127 0 46,500 6,124,700 23 11.043 126 J 100 123 B 400 258 GLVA Galva Technologies Tbk. 306 316 292 312 6 7,005,900 2,205,741,600 17 138.053 312 T/J 3,800 296 B 1,100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 79 80 -4 12,858,300 1,032,654,600 501 20.000 80 T/J 230,400 79 B 5,601,700 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 199 184 184 -13 51,100 9,931,300 23 108.876 184 T/J 13,500 0 B 0 262 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. 1,340 1,350 1,330 1,340 0 288,500 387,444,500 144 104.280 1,345 J 100 1,340 T/B 800 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 2,168,000 109,662,700 88 21.568 51 J 1,004,000 50 T/B 180,400 265 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. 109 110 102 109 0 29,100 2,990,800 19 8.769 109 T/J 5,200 102 B 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. 102 102 100 100 -2 61,300 6,152,800 16 40.000 101 J 2,200 100 T/B 1,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 2 26.579 50 T/J 12,011,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,252,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 154 154 154 154 0 100 15,400 1 86.636 149 J 5,800 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 500 550 466 488 -12 800 400,800 7 92.952 466 J 8,100 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,050 3,080 3,000 3,000 -50 659,400 1,997,296,000 244 81.081 3,080 J 29,900 3,000 T/B 64,900 275 HELI Jaya Trishindo Tbk. 200 204 192 192 -8 2,000 399,000 6 174.545 200 J 3,000 192 T/B 31,800 276 HERO Hero Supermarket Tbk. 875 885 845 845 -30 1,500 1,276,000 8 1,763.797 845 T/J 1,300 840 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,370 3,400 3,140 3,220 -150 228,200 728,367,000 225 985.734 3,220 T/J 1,300 3,210 B 1,500 278 HITS Humpuss Intermoda Transportasi Tbk. 515 500 500 500 -15 1,800 900,000 2 769.231 505 J 100 480 B 600 279 HKMU HK Metals Utama Tbk. 81 82 76 76 -5 69,234,800 5,326,562,500 2,192 33.043 77 J 489,000 76 T/B 1,265,800 280 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,590 1,615 -90 62,419,800 101,874,632,500 11,684 8,062.101 1,620 J 102,300 1,615 T/B 1,493,000 281 HOKI Buyung Poetra Sembada Tbk. 680 685 635 645 -35 19,684,200 12,782,615,000 2,642 208.065 645 T/J 128,700 640 B 32,000 282 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 0 800 40,000 3 27.027 50 T/J 613,900 0 B 0 284 HRME Menteng Heritage Realty Tbk. 54 56 51 52 -2 21,118,600 1,100,290,400 1,298 49.524 52 T/J 1,118,800 51 B 2,612,400 285 HRTA Hartadinata Abadi Tbk. 234 230 220 228 -6 343,200 77,429,400 120 76.000 228 T/J 18,900 226 B 24,300 286 HRUM Harum Energy Tbk. 1,180 1,305 1,160 1,235 55 4,023,700 4,960,390,000 1,400 23.750 1,240 J 47,900 1,235 T/B 89,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 75,695,200 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 314 300 294 300 -14 290,000 85,320,000 10 21.209 300 T/J 5,100 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,200 9,400 9,075 9,300 100 20,483,300 190,019,542,500 12,435 344.764 9,300 T/J 50,400 9,275 B 53,200 291 ICON Island Concepts Indonesia Tbk. 58 58 54 54 -4 115,200 6,330,600 25 103.655 57 J 18,000 54 T/B 2,300 292 IDPR Indonesia Pondasi Raya Tbk. 188 187 180 185 -3 24,800 4,536,200 19 14.453 189 J 12,000 180 B 18,400 293 IFII Indonesia Fibreboard Industry Tbk. 135 136 126 129 -6 737,900 95,741,700 97 122.857 131 J 20,500 129 T/B 47,500 294 IFSH Ifishdeco Tbk. 450 0 0 450 0 0 0 0 102.273 448 J 2,100 438 B 200 295 IGAR Champion Pacific Indonesia Tbk. 272 282 262 274 2 899,200 249,326,000 83 179.085 276 J 13,400 274 T/B 10,300 296 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 0 0 50 0 0 0 0 14.286 50 J 6,428,500 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 675 710 650 710 35 9,647,000 6,579,949,500 2,114 591.667 710 T/J 211,800 705 B 598,700 299 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 34,100 7,418,400 11 19.770 218 T/J 100 216 B 1,600 300 IMAS Indomobil Sukses Internasional Tbk. 620 640 580 580 -40 4,322,100 2,588,478,000 794 81.633 585 J 159,000 580 T/B 422,600 301 IMJS Indomobil Multi Jasa Tbk. 246 246 230 230 -16 4,228,600 975,282,000 211 46.000 234 J 40,000 230 T/B 7,085,700 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,260 -5 627,100 789,184,000 65 331.579 1,265 J 182,000 1,250 B 9,200 303 INAF Indofarma Tbk. 2,280 2,430 2,130 2,180 -100 13,532,200 30,705,922,000 5,045 872.000 2,190 J 7,000 2,180 T/B 122,900 304 INAI Indal Aluminium Industry Tbk. 358 358 334 336 -22 65,900 22,108,800 20 122.672 356 J 1,000 340 B 1,000 305 INCF Indo Komoditi Korpora Tbk. 50 52 50 50 0 503,500 25,224,100 44 40.650 50 T/J 2,598,500 0 B 0 306 INCI Intanwijaya Internasional Tbk 680 680 635 635 -45 1,016,200 656,271,500 534 68.679 645 J 1,000 635 T/B 44,400 307 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 308 INDF Indofood Sukses Makmur Tbk. 6,450 6,550 6,300 6,475 25 12,457,500 79,975,507,500 7,163 1,108.372 6,475 T/J 40,400 6,450 B 327,900 309 INDO Royalindo Investa Wijaya Tbk. 151 149 141 145 -6 455,100 65,359,200 116 131.818 145 T/J 18,500 142 B 13,900 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,250 2,260 -130 24,900 56,208,000 18 304.381 2,280 J 800 2,260 T/B 8,700 311 INDS Indospring Tbk. 2,140 2,160 2,100 2,100 -40 29,100 61,809,000 27 196.875 2,150 J 100 2,100 T/B 39,500 312 INDX Tanah Laut Tbk 56 56 53 53 -3 9,600 517,700 5 4.240 56 J 5,000 53 T/B 26,700 313 INDY Indika Energy Tbk. 980 990 915 915 -65 21,552,500 20,013,482,500 3,285 31.017 920 J 366,300 915 T/B 33,200 314 INKP Indah Kiat Pulp & Paper Tbk. 7,800 8,000 7,275 7,425 -375 12,954,100 98,128,017,500 5,911 382.600 7,450 J 10,000 7,425 T/B 250,500 315 INOV Inocycle Technology Group Tbk. 260 280 242 242 -18 50,900 12,558,000 22 96.800 242 T/J 43,300 0 B 0 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 197,200 9,860,300 18 0.286 51 J 185,300 50 T/B 400 317 INPP Indonesian Paradise Property Tbk. 700 705 700 700 0 60,000 42,200,000 13 666.667 700 T/J 10,000 660 B 1,100 318 INPS Indah Prakasa Sentosa Tbk. 1,775 1,775 1,670 1,730 -45 1,300 2,232,000 7 626.812 1,715 J 900 1,655 B 600 319 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 720 B 2,000 320 INTA Intraco Penta Tbk. 300 290 280 290 -10 6,100 1,758,000 5 204.425 290 T/J 2,500 280 B 5,300 321 INTD Inter Delta Tbk 140 150 132 140 0 12,200 1,661,000 8 43.116 139 J 3,600 138 B 20,000 322 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 432 434 402 402 -30 11,890,700 4,856,326,800 2,409 24.512 402 T/J 26,000 0 B 0 324 IPCM Jasa Armada Indonesia Tbk. 210 214 200 202 -8 738,800 151,838,200 88 53.158 208 J 6,100 202 T/B 24,600 325 IPOL Indopoly Swakarsa Industry Tbk. 71 73 68 70 -1 207,200 14,581,500 32 33.333 71 J 9,800 70 T/B 7,500 326 IPTV MNC Vision Networks Tbk. 328 330 306 330 2 29,988,100 9,598,551,800 3,576 137.500 330 T/J 329,600 328 B 1,000,000 327 IRRA Itama Ranoraya Tbk. 540 535 505 505 -35 2,213,700 1,134,330,000 510 135.027 505 T/J 20,000 0 B 0 328 ISAT Indosat Tbk. 2,300 2,330 2,140 2,170 -130 8,778,700 19,319,712,000 3,407 155.000 2,170 T/J 39,500 2,160 B 67,200 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 131 120 120 -9 10,393,600 1,268,911,300 566 40.678 121 J 214,800 120 T/B 566,900 330 ITIC Indonesian Tobacco Tbk. 845 790 790 790 -55 113,100 89,349,000 110 359.091 790 T/J 1,192,300 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 7,400 7,650 -250 4,671,500 35,673,762,500 3,992 54.643 7,675 J 26,100 7,650 T/B 28,400 333 JAST Jasnita Telekomindo Tbk. 77 80 72 72 -5 9,227,200 679,113,400 746 29.268 72 T/J 20,500 0 B 0 334 JAWA Jaya Agra Wattie Tbk. 63 63 60 60 -3 28,000 1,684,600 12 12.000 60 T/J 1,137,200 59 B 2,300 335 JAYA Armada Berjaya Trans Tbk. 78 80 73 76 -2 1,379,000 104,833,900 256 26.389 76 T/J 2,000 74 B 12,700 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 125,773,600 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 498 480 472 472 -26 6,100 2,912,400 4 267.741 496 J 3,300 472 T/B 18,100 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 344 336 340 -20 386,600 130,606,400 15 281.417 340 T/J 941,200 0 B 0 340 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. 218 218 204 204 -14 29,400 6,000,600 20 145.714 204 T/J 21,800 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 343 JRPT Jaya Real Property Tbk. 412 422 400 406 -6 2,403,200 982,761,600 380 390.385 408 J 4,000 404 B 27,600 344 JSKY Sky Energy Indonesia Tbk. 78 80 73 74 -4 10,685,000 796,593,400 598 37.000 75 J 101,200 74 T/B 711,900 345 JSMR Jasa Marga (Persero) Tbk. 3,930 3,960 3,680 3,860 -70 10,716,200 40,881,053,000 4,607 227.621 3,870 J 2,000 3,860 T/B 15,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 760 760 0 244,100 185,516,000 22 1,688.889 765 J 21,800 760 T/B 17,800 348 KAEF Kimia Farma Tbk. 2,250 2,380 2,100 2,110 -140 39,549,400 86,731,068,000 9,488 2,110.000 2,120 J 24,000 2,110 T/B 95,100 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,500 225,000 5 8.464 50 T/J 1,700 0 B 0 350 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 2,212,900 110,849,900 142 33.333 50 T/J 50,300 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 374 374 348 348 -26 357,900 128,387,400 73 348.000 348 T/J 252,800 0 B 0 352 KBLI KMI Wire & Cable Tbk. 380 380 354 358 -22 3,825,800 1,388,110,800 679 43.500 358 T/J 4,400 356 B 2,500 353 KBLM Kabelindo Murni Tbk. 220 220 206 206 -14 422,300 88,262,000 125 6.867 210 J 1,000 206 T/B 234,200 354 KBLV First Media Tbk. 346 350 322 322 -24 500 166,200 5 85.652 348 J 2,400 322 T/B 10,600 355 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. 760 760 760 760 0 100 76,000 1 190.000 760 T/J 2,100 735 B 200 357 KEEN Kencana Energi Lestari Tbk. 386 386 370 378 -8 2,332,800 892,590,400 157 95.455 378 T/J 110,300 374 B 100 358 KEJU Mulia Boga Raya Tbk. 1,025 1,030 970 995 -30 477,400 472,769,500 173 132.667 995 T/J 5,900 980 B 15,300 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 282,700 0 B 0 360 KICI Kedaung Indah Can Tbk 250 270 250 268 18 72,700 19,541,800 17 56.898 268 T/J 11,000 240 B 100 361 KIJA Kawasan Industri Jababeka Tbk. 159 154 148 148 -11 577,800 85,666,400 96 5.135 148 T/J 1,987,600 0 B 0 362 KINO Kino Indonesia Tbk. 3,320 3,380 3,100 3,320 0 293,600 950,143,000 244 87.368 3,320 T/J 469,900 3,230 B 800 363 KIOS Kioson Komersial Indonesia Tbk. 175 185 184 185 10 400 73,900 3 61.667 185 T/J 1,100 166 B 300 364 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. 208 220 194 198 -10 174,600 34,250,800 23 694.737 195 J 10,000 0 B 0 366 KLBF Kalbe Farma Tbk. 1,565 1,585 1,470 1,560 -5 87,572,700 134,290,055,000 13,757 15,215.059 1,565 J 993,000 1,560 T/B 2,138,200 367 KMTR Kirana Megatara Tbk. 316 316 300 300 -16 23,300 7,120,600 29 65.502 312 J 27,600 300 T/B 9,000 368 KOBX Kobexindo Tractors Tbk. 91 91 85 85 -6 700,900 60,939,200 127 21.250 87 J 11,800 86 B 500 369 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 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 505 494 494 -11 15,000 7,519,700 5 125.063 494 T/J 4,300 492 B 100 372 KOTA DMS Propertindo Tbk. 670 670 625 625 -45 8,184,400 5,189,485,500 388 312.500 625 T/J 8,900 0 B 0 373 KPAL Steadfast Marine Tbk. 62 62 58 58 -4 2,101,200 123,608,500 164 50.435 58 T/J 400,800 0 B 0 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 596,900 29,858,300 60 29.762 51 J 396,200 50 T/B 119,900 375 KPIG MNC Land Tbk. 107 108 101 107 0 1,118,000 117,673,600 166 230.241 107 T/J 168,100 106 B 420,600 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,300 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 380 384 354 354 -26 92,287,800 33,133,603,200 5,745 44.010 354 T/J 1,856,600 0 B 0 378 KREN Kresna Graha Investama Tbk. 108 108 101 101 -7 13,362,300 1,359,680,200 805 1,050.770 101 T/J 6,583,600 0 B 0 379 LAND Trimitra Propertindo Tbk. 204 214 190 204 0 98,400 20,461,100 28 52.308 204 T/J 300 193 B 2,200 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 372 372 370 372 0 18,800 6,958,000 6 178.846 372 T/J 66,700 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100,100 5,005,000 3 7.806 50 T/J 24,397,200 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,100 5,800 5,700 5,700 -400 2,900 16,590,000 9 94.215 5,950 J 200 5,700 T/B 300 385 LINK Link Net Tbk. 1,905 1,920 1,775 1,805 -100 2,590,800 4,708,461,000 1,518 112.812 1,810 J 3,000 1,805 T/B 100,300 386 LION Lion Metal Works Tbk. 340 354 320 320 -20 13,600 4,604,800 11 200.415 344 J 2,300 320 T/B 18,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 46,200 2,310,000 4 15.714 50 T/J 5,121,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 82 J 2,300 78 B 100 389 LMSH Lionmesh Prima Tbk. 250 250 246 246 -4 6,700 1,659,800 7 34.167 288 J 500 246 T/B 4,500 390 LPCK Lippo Cikarang Tbk 815 825 760 780 -35 1,737,700 1,357,952,500 518 87.942 790 J 52,900 780 T/B 3,400 391 LPGI Lippo General Insurance Tbk. 3,800 3,900 3,750 3,750 -50 67,400 256,325,000 23 168.539 3,750 T/J 10,000 3,710 B 600 392 LPIN Multi Prima Sejahtera Tbk 236 260 234 236 0 11,900 2,818,800 18 107.649 246 J 9,800 236 T/B 1,900 393 LPKR Lippo Karawaci Tbk. 138 140 129 132 -6 32,544,500 4,350,531,900 1,859 42.625 132 T/J 1,759,000 131 B 570,700 394 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. 1,305 1,320 1,215 1,215 -90 19,863,600 24,600,716,500 3,976 27.532 1,215 T/J 7,972,800 0 B 0 396 LPPS Lippo Securities Tbk. 75 78 71 71 -4 21,400 1,544,700 7 4.823 71 T/J 9,600 70 B 19,600 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 146 146 0 100 14,600 1 16.222 145 J 10,200 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 925 970 -20 34,886,700 33,739,534,500 4,046 250.323 975 J 1,352,500 970 T/B 1,604,200 399 LTLS Lautan Luas Tbk. 440 438 410 438 -2 239,100 103,575,600 74 154.831 438 T/J 14,200 420 B 1,000 400 LUCK Sentral Mitra Informatika Tbk. 300 304 280 286 -14 4,670,100 1,344,372,600 1,081 100.000 286 T/J 69,300 280 B 25,500 401 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 44,379,200 0 B 0 403 MAIN Malindo Feedmill Tbk. 610 620 570 570 -40 23,863,600 13,760,706,000 3,273 323.864 570 T/J 2,428,500 0 B 0 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 1 6.835 50 T/J 377,738,800 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 2,220 2,050 2,110 -90 1,528,700 3,253,941,000 373 100.476 2,110 T/J 17,900 2,100 B 3,200 407 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,345 1,340 1,340 -5 200 268,500 2 79.762 1,340 T/J 3,800 1,290 B 100 408 MAPI Mitra Adiperkasa Tbk. 685 695 640 650 -35 60,943,400 39,485,153,000 4,470 1,043.088 655 J 224,500 650 T/B 320,300 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 23,400 1,170,000 18 66.667 50 T/J 4,858,500 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 925 930 865 895 -30 10,441,600 9,486,481,000 975 1,790.000 910 J 6,500 895 T/B 75,200 411 MASA Multistrada Arah Sarana Tbk. 585 680 545 545 -40 21,300 11,769,500 12 387.514 600 J 27,600 545 T/B 50,800 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,500 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,770 1,780 1,695 1,725 -45 146,300 251,125,500 156 132.692 1,750 J 1,600 1,715 B 200 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 416 388 390 -26 3,414,900 1,347,442,200 614 24.375 390 T/J 184,700 388 B 830,300 415 MBTO Martina Berto Tbk. 72 68 67 67 -5 1,400 94,500 5 9.054 68 J 1,200 67 T/B 18,200 416 MCAS M Cash Integrasi Tbk. 2,130 2,200 1,990 2,040 -90 6,226,400 12,867,821,500 1,103 147.292 2,070 J 5,000 2,040 T/B 883,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 128 129 -8 15,975,600 2,067,371,500 780 115.703 130 J 136,200 129 T/B 221,000 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 2 36.232 50 T/J 1,596,300 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,790 1,840 1,690 1,745 -45 82,931,500 146,036,839,500 12,872 455.029 1,750 J 546,500 1,745 T/B 129,500 420 MDKI Emdeki Utama Tbk. 157 160 147 147 -10 148,700 22,510,000 42 34.401 147 T/J 48,600 0 B 0 421 MDLN Modernland Realty Tbk. 52 53 50 51 -1 45,104,500 2,293,887,800 789 15.136 51 T/J 607,300 50 B 41,626,900 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 62,478,400 0 B 0 423 MEDC Medco Energi Internasional Tbk. 464 468 432 446 -18 66,892,900 29,678,346,400 5,037 785.529 446 T/J 1,071,700 444 B 1,008,700 424 MEGA Bank Mega Tbk. 6,700 7,950 6,550 7,900 1,200 12,600 90,520,000 15 5,758.521 7,900 T/J 1,000 7,025 B 300 425 MERK Merck Tbk. 3,660 3,730 3,410 3,430 -230 276,100 955,855,000 373 9,043.689 3,430 T/J 3,000 3,420 B 300 426 META Nusantara Infrastructure Tbk. 112 112 105 106 -6 815,700 87,183,000 140 32.114 106 T/J 100 105 B 129,700 427 MFIN Mandala Multifinance Tbk. 1,005 1,005 935 960 -45 68,000 64,393,500 55 984.615 960 T/J 16,700 935 B 300 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 488 520 0 90,500 44,596,900 57 260.000 520 T/J 198,700 505 B 300 429 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. 780 785 745 760 -20 2,804,500 2,151,227,000 333 337.778 760 T/J 72,000 750 B 53,000 431 MICE Multi Indocitra Tbk. 300 300 294 294 -6 29,800 8,820,600 33 60.000 296 J 200 294 T/B 7,400 432 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 2,500 2,250 2,400 0 29,827,900 70,928,326,000 2,869 141.303 2,400 T/J 887,900 2,390 B 500 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,926,600 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 3,921,400 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 0 255,400 12,770,000 95 125.000 50 T/J 10,866,300 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,650 14,650 14,650 -50 100 1,465,000 1 697.619 14,650 T/J 2,000 13,675 B 800 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,600 9,625 -175 36,300 351,487,500 115 61,305.732 9,675 J 900 9,600 B 2,800 440 MLIA Mulia Industrindo Tbk 555 560 520 520 -35 4,262,600 2,330,780,500 214 86.848 520 T/J 102,000 0 B 0 441 MLPL Multipolar Tbk. 52 52 50 51 -1 10,945,600 549,441,000 169 5.850 51 T/J 1,454,000 50 B 2,397,700 442 MLPT Multipolar Technology Tbk. 585 585 545 555 -30 490,600 274,317,000 297 115.625 560 J 200 555 T/B 50,500 443 MMLP Mega Manunggal Property Tbk. 188 190 180 186 -2 3,052,500 569,444,600 166 31.795 186 T/J 15,800 185 B 53,300 444 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 445 MOLI Madusari Murni Indah Tbk. 900 895 850 895 -5 23,600 20,982,500 11 154.310 895 T/J 9,500 840 B 500 446 MPMX Mitra Pinasthika Mustika Tbk. 488 488 464 470 -18 2,779,100 1,317,308,000 864 31.333 470 T/J 22,900 468 B 48,400 447 MPOW Megapower Makmur Tbk. 51 52 50 52 1 338,900 17,027,900 72 26.000 52 T/J 17,600 51 B 9,800 448 MPPA Matahari Putra Prima Tbk. 110 110 103 103 -7 1,506,300 157,606,600 207 43.305 105 J 2,200 0 B 0 449 MPRO Maha Properti Indonesia Tbk. 830 880 840 840 10 600 524,000 2 763.636 830 J 100 775 B 100 450 MRAT Mustika Ratu Tbk. 145 146 135 136 -9 149,700 20,457,200 66 20.923 139 J 13,300 136 T/B 3,800 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,100 4,480 4,100 4,480 380 1,100 4,548,000 3 406.355 4,480 T/J 1,200 4,200 B 500 452 MSIN MNC Studios International Tbk. 266 268 248 260 -6 9,224,600 2,403,285,600 12,274 52.000 260 T/J 316,900 258 B 50,000 453 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,095 J 12,500 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,440 1,450 1,380 1,410 -30 1,281,800 1,825,510,000 489 2,538.345 1,415 J 18,700 1,410 T/B 3,100 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 70,327,600 0 B 0 456 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,900 723,800 8 163.968 384 J 1,000 364 B 10,100 457 MTPS Meta Epsi Tbk. 140 145 133 136 -4 4,100 554,900 7 42.500 136 T/J 72,500 133 B 18,400 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 199 199 199 199 0 100 19,900 1 50.993 218 J 100 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 54 50 50 -1 129,200 6,470,100 33 50.000 52 J 20,000 50 T/B 46,800 461 MYOH Samindo Resources Tbk. 1,135 1,125 1,090 1,120 -15 83,200 93,107,000 25 133.401 1,120 T/J 251,500 1,115 B 200 462 MYOR Mayora Indah Tbk. 2,350 2,370 2,200 2,290 -60 5,859,300 13,181,287,000 2,334 11,455.728 2,290 T/J 125,100 2,280 B 1,600 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 54 56 54 54 0 600 32,600 4 8.117 53 J 19,800 51 B 200 466 NASA Ayana Land International Tbk. 104 110 104 104 0 6,100 639,700 21 100.971 110 J 2,500 104 T/B 2,300 467 NATO Nusantara Properti Internasional Tbk. 270 270 252 252 -18 612,800 156,104,200 180 244.660 252 T/J 360,700 0 B 0 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 130 123 123 0 10,300 1,316,600 13 73.214 131 J 5,300 123 T/B 3,800 469 NFCX NFC Indonesia Tbk. 1,900 1,900 1,830 1,900 0 60,800 113,163,000 31 102.703 1,900 T/J 3,800 1,875 B 1,700 470 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 308 J 15,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 865 905 805 805 -60 9,803,500 8,098,751,500 2,441 247.692 805 T/J 135,300 0 B 0 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 148 143 138 143 -5 11,200 1,546,600 4 136.190 143 T/J 300 138 B 100 474 NISP Bank OCBC NISP Tbk. 700 700 685 700 0 431,400 301,158,500 86 848.238 700 T/J 349,700 695 B 1,400 475 NOBU Bank Nationalnobu Tbk. 730 730 680 680 -50 1,500 1,034,500 5 181.333 700 J 100 680 T/B 100 476 NRCA Nusa Raya Cipta Tbk. 312 316 300 306 -6 313,800 95,497,200 84 36.000 306 T/J 6,800 304 B 100 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 800 40,000 1 33.333 50 T/J 69,526,000 0 B 0 478 NZIA Nusantara Almazia Tbk. 198 204 185 185 -13 49,200 9,132,400 23 84.091 192 J 29,800 185 T/B 6,000 479 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 87.000 172 J 3,100 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 82 83 77 79 -3 1,548,400 122,820,000 86 197.653 81 J 10,000 78 B 146,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 128 128 126 126 -2 729,800 92,294,100 117 93.333 127 J 241,300 126 T/B 115,300 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 2 98.922 50 T/J 2,486,900 0 B 0 485 PALM Provident Agro Tbk. 240 240 226 240 0 385,600 89,687,000 71 65.597 240 T/J 13,600 230 B 12,000 486 PAMG Bima Sakti Pertiwi Tbk. 77 78 72 72 -5 4,864,500 356,266,600 276 72.000 73 J 166,500 72 T/B 1,393,200 487 PANI Pratama Abadi Nusa Industri Tbk. 58 58 58 58 0 100 5,800 1 53.704 59 J 2,000 58 T/B 600 488 PANR Panorama Sentrawisata Tbk. 84 86 79 82 -2 2,393,100 192,226,300 233 49.199 82 T/J 101,400 80 B 22,100 489 PANS Panin Sekuritas Tbk. 805 815 760 780 -25 728,400 577,467,000 225 567.273 780 T/J 103,800 775 B 31,900 490 PBID Panca Budi Idaman Tbk. 880 890 860 865 -15 351,800 307,391,500 103 101.765 865 T/J 76,900 860 B 15,400 491 PBRX Pan Brothers Tbk. 250 252 238 246 -4 370,900 93,214,200 36 435.398 246 T/J 155,700 240 B 3,100 492 PBSA Paramita Bangun Sarana Tbk. 710 715 695 695 -15 12,100 8,520,500 24 57.917 690 J 1,000 685 B 2,100 493 PCAR Prima Cakrawala Abadi Tbk. 414 426 386 386 -28 29,600 11,820,800 27 257.333 386 T/J 300 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 440 J 900 0 B 0 495 PEGE Panca Global Kapital Tbk. 132 142 132 132 0 3,000 402,700 5 285.183 130 J 400 0 B 0 496 PEHA Phapros Tbk. 1,455 1,495 1,355 1,360 -95 724,600 1,005,569,500 368 113.523 1,360 T/J 1,000 1,355 B 90,100 497 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 498 PGJO Tourindo Guide Indonesia Tbk. 66 72 60 66 0 135,700 8,253,000 23 82.500 64 J 5,600 60 B 11,300 499 PGLI Pembangunan Graha Lestari Indah Tbk. 200 220 186 188 -12 15,500 3,023,100 15 250.667 200 J 5,000 186 B 1,000 500 PGUN Pradiksi Gunatama Tbk. 366 368 342 354 -12 6,180,700 2,181,389,200 329 307.826 354 T/J 4,800 352 B 5,000 501 PICO Pelangi Indah Canindo Tbk 188 195 178 180 -8 168,600 31,025,600 46 27.692 180 T/J 176,100 178 B 22,400 502 PJAA Pembangunan Jaya Ancol Tbk. 525 530 500 515 -10 265,600 134,744,500 73 100.488 525 J 9,800 510 B 700 503 PKPK Perdana Karya Perkasa Tbk 51 57 50 50 -1 260,500 13,025,700 28 12.500 51 J 800 50 T/B 168,800 504 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. 2,700 2,700 2,700 2,700 0 100 270,000 1 1,120.378 2,690 J 4,300 2,560 B 100 506 PMJS Putra Mandiri Jembar Tbk. 128 130 126 130 2 35,800 4,558,200 4 104.000 128 J 5,000 126 B 387,800 507 PNBN Bank Pan Indonesia Tbk 805 810 755 770 -35 15,091,100 11,757,020,500 1,344 1,282.051 770 T/J 93,800 765 B 250,100 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 14 50.000 50 T/J 4,093,000 0 B 0 509 PNIN Paninvest Tbk. 730 730 700 705 -25 914,100 656,817,000 86 749.681 705 T/J 385,500 700 B 49,800 510 PNLF Panin Financial Tbk. 185 186 174 176 -9 64,081,200 11,366,093,900 2,340 190.229 176 T/J 406,400 175 B 10,700 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 600 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 220,300 11,065,800 30 37.037 51 J 229,500 50 T/B 209,600 513 POLI Pollux Investasi Internasional Tbk. 1,140 1,160 1,065 1,080 -60 26,900 29,188,000 108 66.055 1,080 T/J 600 1,065 B 100 514 POLL Pollux Properti Indonesia Tbk. 4,190 4,200 4,000 4,010 -180 17,400 70,529,000 62 652.033 4,030 J 800 3,950 B 100 515 POLU Golden Flower Tbk. 900 900 840 850 -50 700 595,000 3 295.139 905 J 500 850 T/B 1,200 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 511,000 25,550,000 20 0.429 50 T/J 298,400 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. 500 470 470 470 -30 100 47,000 1 87.850 540 J 100 472 B 500 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,300 115,000 2 33.333 50 T/J 21,272,900 0 B 0 520 POWR Cikarang Listrindo Tbk. 655 675 610 640 -15 37,750,100 24,395,919,000 2,985 42.667 645 J 716,100 640 T/B 1,583,500 521 PPGL Prima Globalindo Logistik Tbk. 196 198 191 192 -4 17,706,500 3,432,483,300 883 174.545 192 T/J 271,200 191 B 2,323,700 522 PPRE PP Presisi Tbk. 174 178 162 163 -11 8,515,400 1,432,760,300 1,061 37.907 163 T/J 70,300 162 B 26,200 523 PPRO PP Properti Tbk. 50 50 50 50 0 1,509,900 75,495,000 106 108.108 50 T/J 78,225,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 119 119 111 118 -1 16,200 1,881,100 8 66.430 116 J 9,700 112 B 1,700 525 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,000 3,050 -50 82,900 253,823,000 73 46.923 3,070 J 30,400 3,050 T/B 200 526 PRIM Royal Prima Tbk. 272 300 260 268 -4 5,200 1,384,600 20 53.600 268 T/J 600 264 B 300 527 PSAB J Resources Asia Pasifik Tbk. 260 276 242 248 -12 163,103,400 41,475,189,200 10,293 804.594 250 J 489,200 248 T/B 274,100 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 102 B 1,000 529 PSGO Palma Serasih Tbk. 115 115 107 109 -6 134,700 14,714,400 42 103.810 110 J 15,200 109 T/B 500 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,927,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 170 169 162 162 -8 163,600 26,971,100 59 120.000 166 J 900 162 T/B 400 532 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 180 J 100 165 B 100 534 PTPP PP (Persero) Tbk. 975 1,000 910 910 -65 75,660,500 70,076,674,000 7,064 171.053 910 T/J 12,259,000 0 B 0 535 PTPW Pratama Widya Tbk. 1,585 1,585 1,475 1,560 -25 3,644,600 5,568,412,000 944 240.000 1,560 T/J 16,900 1,545 B 25,000 536 PTRO Petrosea Tbk. 1,970 2,000 1,835 1,835 -135 3,638,100 6,790,636,000 1,643 1,468.000 1,835 T/J 95,500 0 B 0 537 PTSN Sat Nusapersada Tbk 210 216 196 199 -11 7,445,300 1,496,501,500 878 102.931 202 J 15,800 199 T/B 2,292,700 538 PTSP Pioneerindo Gourmet International Tbk. 5,200 5,300 5,175 5,300 100 1,500 7,837,500 3 415.686 5,300 T/J 1,600 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 240 J 300 220 B 4,700 540 PURA Putra Rajawali Kencana Tbk. 130 134 128 134 4 83,542,900 10,917,368,500 6,865 127.619 134 T/J 3,146,100 133 B 1,662,900 541 PURE Trinitan Metals and Minerals Tbk. 109 112 102 110 1 2,804,100 293,380,400 277 36.667 110 T/J 6,500 108 B 5,000 542 PWON Pakuwon Jati Tbk. 424 426 396 396 -28 97,559,500 39,082,202,400 8,506 1,526.659 396 T/J 9,959,400 0 B 0 543 PYFA Pyridam Farma Tbk 890 890 830 830 -60 2,557,800 2,128,968,500 445 813.407 830 T/J 3,108,500 0 B 0 544 PZZA Sarimelati Kencana Tbk. 625 635 585 590 -35 3,217,600 1,928,761,000 724 53.636 590 T/J 20,400 585 B 422,700 545 RAJA Rukun Raharja Tbk. 119 121 111 111 -8 22,373,000 2,513,128,700 2,343 381.286 111 T/J 1,733,600 0 B 0 546 RALS Ramayana Lestari Sentosa Tbk. 565 570 530 530 -35 26,478,400 14,305,950,500 2,908 331.250 535 J 126,200 530 T/B 1,818,400 547 RANC Supra Boga Lestari Tbk. 456 530 460 474 18 9,316,900 4,502,592,600 1,059 94.800 476 J 12,500 474 T/B 226,200 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,616,600 0 B 0 549 RDTX Roda Vivatex Tbk 5,350 5,350 5,350 5,350 0 3,500 18,725,000 5 281.847 5,600 J 700 5,350 T/B 1,600 550 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,240,100 412,005,600 99 50.000 50 T/J 17,630,400 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 280 350 262 350 70 13,600 4,733,600 9 161.538 0 J 0 0 B 0 552 RICY Ricky Putra Globalindo Tbk 92 94 86 89 -3 451,200 39,017,300 41 14.135 89 T/J 2,200 86 B 500 553 RIGS Rig Tenders Indonesia Tbk. 226 228 212 226 0 9,800 2,090,200 13 92.604 226 T/J 100 214 B 300 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 390 406 392 406 16 276,000 109,581,000 89 249.080 408 J 67,400 406 T/B 11,500 556 RMBA Bentoel Internasional Investama Tbk. 236 248 220 226 -10 24,800 5,721,800 16 1,768.388 238 J 62,300 226 T/B 3,800 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 326,500 16,325,000 8 79.834 51 J 74,500 0 B 0 558 RONY Aesler Grup Internasional Tbk. 137 137 128 128 -9 27,100 3,477,900 25 128.000 128 T/J 24,300 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,215 1,220 -15 95,900 116,985,000 86 478.431 1,225 J 8,500 1,215 B 1,700 560 RUIS Radiant Utama Interinsco Tbk. 162 179 163 163 1 274,900 47,309,700 60 65.200 169 J 2,000 164 B 1,000 561 SAFE Steady Safe Tbk 193 195 193 195 2 290,600 56,381,500 42 19.632 195 T/J 900 183 B 100,500 562 SAME Sarana Meditama Metropolitan Tbk. 86 86 80 80 -6 12,830,000 1,033,818,700 713 100.000 80 T/J 1,873,100 0 B 0 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 9,300 3,343,800 21 296.667 358 J 10,800 356 T/B 800 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 10,000 22,500,000 1 900.000 2,250 T/J 65,900 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 916,100 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 158 190 157 173 15 21,709,400 3,725,892,900 3,060 164.762 174 J 179,300 173 T/B 197,900 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,900 9,800 9,800 0 300 2,950,000 3 6,322.581 9,800 T/J 400 9,325 B 1,000 568 SCMA Surya Citra Media Tbk. 1,285 1,290 1,200 1,220 -65 44,208,900 53,649,106,500 2,619 551.904 1,220 T/J 829,300 1,215 B 2,146,100 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 800 40,000 1 27.536 50 T/J 4,700,000 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 119 120 111 113 -6 853,600 95,564,200 104 75.429 111 J 15,000 0 B 0 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 800 730 770 10 5,300 4,044,000 8 861.249 770 T/J 6,100 760 B 2,000 573 SFAN Surya Fajar Capital Tbk. 980 975 915 975 -5 49,700 46,006,000 33 518.617 980 J 100 945 B 200 574 SGRO Sampoerna Agro Tbk. 1,790 1,775 1,730 1,770 -20 68,600 121,558,000 72 75.641 1,770 T/J 97,200 1,760 B 3,200 575 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 51,100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 590 595 560 590 0 446,900 260,922,000 152 421.429 590 T/J 19,500 585 B 11,000 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,325 1,245 1,285 -15 12,874,200 16,437,321,000 4,827 221.552 1,290 J 118,100 1,285 T/B 172,800 578 SILO Siloam International Hospitals Tbk. 4,690 4,700 4,600 4,650 -40 111,100 513,809,000 185 52.812 4,650 T/J 6,400 4,640 B 41,900 579 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. 322 328 300 306 -16 24,919,300 7,603,681,400 2,048 27.818 308 J 368,000 306 T/B 308,700 581 SINI Singaraja Putra Tbk. 520 570 484 494 -26 13,100 6,491,200 33 457.407 484 J 3,000 0 B 0 582 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,035 J 7,600 0 B 0 583 SKBM Sekar Bumi Tbk. 280 280 280 280 0 900 252,000 4 243.478 348 J 23,800 282 B 100 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 585 SKRN Superkrane Mitra Utama Tbk. 620 620 605 605 -15 287,200 174,947,500 26 86.429 620 J 600,500 605 T/B 858,900 586 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 5,150 25 252,400 1,306,405,000 46 4,478.261 5,250 J 900 5,150 T/B 500 588 SMAR Smart Tbk. 3,000 2,950 2,920 2,950 -50 2,700 7,932,000 8 974.691 3,000 J 1,800 2,950 T/B 17,300 589 SMBR Semen Baturaja (Persero) Tbk. 492 500 458 458 -34 42,271,500 19,933,529,400 4,482 81.786 458 T/J 395,600 0 B 0 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,020 -5 122,300 124,533,000 37 1,231.884 1,020 T/J 6,800 1,010 B 10,000 591 SMDM Suryamas Dutamakmur Tbk. 100 100 93 94 -6 8,800 826,600 5 11.910 99 J 3,600 94 T/B 800 592 SMDR Samudera Indonesia Tbk. 254 268 238 238 -16 6,344,000 1,549,074,200 692 955.133 238 T/J 294,900 0 B 0 593 SMGR Semen Indonesia (Persero) Tbk. 9,225 9,400 8,825 9,125 -100 5,676,700 51,355,740,000 5,227 3,175.238 9,150 J 2,500 9,125 T/B 22,600 594 SMKL Satyamitra Kemas Lestari Tbk. 188 179 179 179 -9 44,400 7,947,600 5 92.746 188 J 100 179 T/B 7,200 595 SMMA Sinarmas Multiartha Tbk. 17,200 16,975 16,975 16,975 -225 400 6,790,000 2 1,265.403 16,975 T/J 2,800 16,175 B 200 596 SMMT Golden Eagle Energy Tbk. 85 84 80 80 -5 274,100 21,951,400 36 187.161 80 T/J 2,000 0 B 0 597 SMRA Summarecon Agung Tbk. 600 610 560 560 -40 108,695,600 61,578,923,000 6,505 920.145 560 T/J 22,882,400 0 B 0 598 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. 1,285 1,295 1,225 1,270 -15 3,417,100 4,321,955,000 1,867 3,392.185 1,270 T/J 30,100 1,265 B 33,100 600 SOCI Soechi Lines Tbk. 121 125 113 114 -7 33,665,600 3,902,205,000 1,293 20.727 115 J 93,400 114 T/B 225,300 601 SOFA Boston Furniture Industries Tbk. 73 73 67 68 -5 1,935,500 134,552,400 126 68.000 70 J 696,900 68 T/B 29,200 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 603 SOSS Shield On Service Tbk. 410 430 382 410 0 20,200 8,064,000 21 148.551 408 J 400 386 B 1,000 604 SOTS Satria Mega Kencana Tbk. 194 204 188 200 6 1,500 290,700 6 121.212 188 J 3,300 0 B 0 605 SPMA Suparma Tbk. 252 252 236 242 -10 128,300 30,965,200 42 108.481 242 T/J 500 238 B 500 606 SPTO Surya Pertiwi Tbk. 468 468 454 454 -14 154,900 70,998,200 88 39.138 454 T/J 305,800 452 B 13,500 607 SQMI Wilton Makmur Indonesia Tbk. 196 204 183 187 -9 19,489,600 3,702,006,500 1,165 106.263 188 J 119,300 187 T/B 61,900 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 170 159 159 159 -11 4,600 731,400 3 169.689 159 T/J 1,344,500 0 B 0 609 SRIL Sri Rejeki Isman Tbk. 196 197 183 186 -10 61,996,100 11,609,456,400 3,631 77.500 186 T/J 1,047,200 185 B 2,648,200 610 SRSN Indo Acidatama Tbk 60 62 56 59 -1 9,808,300 577,913,700 565 10.746 59 T/J 2,700 58 B 533,800 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,710 2,720 -40 90,700 247,352,000 102 49.455 2,730 J 3,800 2,720 T/B 98,400 612 SSIA Surya Semesta Internusa Tbk. 376 378 350 350 -26 32,961,800 11,997,682,000 1,327 143.590 350 T/J 4,572,800 0 B 0 613 SSMS Sawit Sumbermas Sarana Tbk. 820 825 780 785 -35 619,100 489,280,000 309 117.164 785 T/J 10,000 780 B 115,500 614 SSTM Sunson Textile Manufacture Tbk 665 665 620 665 0 10,400 6,485,500 5 156.471 665 T/J 9,000 0 B 0 615 STAR Buana Artha Anugerah Tbk. 140 135 131 131 -9 11,200 1,472,800 8 128.431 135 J 500,000 131 T/B 400 616 STTP Siantar Top Tbk. 7,950 7,950 7,925 7,925 -25 1,300 10,310,000 4 4,682.976 7,850 J 700 7,400 B 100 617 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 618 SULI SLJ Global Tbk. 50 50 50 50 0 800 40,000 1 0.714 50 T/J 6,705,000 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,650 J 100 0 B 0 620 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,910 J 200 2,890 B 200 621 SWAT Sriwahana Adityakarta Tbk. 95 95 89 95 0 3,402,200 313,874,200 550 59.375 95 T/J 234,300 93 B 45,000 622 TALF Tunas Alfin Tbk. 236 256 224 224 -12 700 162,600 3 56.709 238 J 100 224 T/B 2,000 623 TAMA Lancartama Sejati Tbk. 164 174 154 164 0 6,300 1,053,800 7 93.714 163 J 10,600 154 B 200 624 TAMU Pelayaran Tamarin Samudra Tbk. 55 59 52 54 -1 6,205,900 334,816,200 635 493.376 55 J 118,200 54 T/B 927,500 625 TARA Sitara Propertindo Tbk. 76 71 71 71 -5 77,900 5,530,900 18 66.981 71 T/J 28,717,900 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,793,900 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,305 1,200 1,245 -45 42,815,200 53,189,306,500 3,999 307.407 1,245 T/J 188,800 1,240 B 1,900 628 TBLA Tunas Baru Lampung Tbk. 730 795 680 740 10 14,922,200 11,058,189,500 2,498 168.507 745 J 269,100 740 T/B 70,200 629 TBMS Tembaga Mulia Semanan Tbk. 605 625 575 600 -5 89,500 53,376,500 32 85.106 620 J 9,100 600 T/B 19,400 630 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 1,700 11,432,500 2 659.624 6,725 T/J 2,800 6,700 B 200 631 TCPI Transcoal Pacific Tbk. 3,910 3,910 3,650 3,840 -70 13,829,800 53,294,594,000 8,833 2,782.609 3,840 T/J 33,300 3,820 B 26,300 632 TDPM Tridomain Performance Materials Tbk. 90 98 84 87 -3 16,676,900 1,508,999,300 938 38.158 88 J 85,300 87 T/B 45,600 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 2 127.854 1,500 J 100,000 1,400 T/B 400 634 TECH Indosterling Technomedia Tbk. 119 121 111 118 -1 2,331,100 267,257,100 250 73.750 119 J 98,700 118 T/B 23,600 635 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. 168 168 160 160 -8 16,200 2,601,600 5 88.889 160 T/J 600 158 B 3,200 637 TFCO Tifico Fiber Indonesia Tbk. 310 300 300 300 -10 100 30,000 1 67.984 384 J 100 314 B 100 638 TGKA Tigaraksa Satria Tbk. 7,275 7,275 7,275 7,275 0 200 1,455,000 1 5,978.306 7,800 J 100 7,275 T/B 100 639 TGRA Terregra Asia Energy Tbk. 68 68 64 64 -4 3,761,200 245,001,200 318 32.000 65 J 35,000 64 T/B 318,000 640 TIFA Tifa Finance Tbk. 406 430 396 400 -6 59,300 24,072,600 38 200.000 420 J 6,400 400 T/B 102,900 641 TINS Timah Tbk. 760 770 710 735 -25 60,129,700 43,821,542,500 3,657 375.581 735 T/J 828,600 730 B 216,500 642 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 52 51 51 -1 25,500 1,300,900 6 23.314 51 T/J 4,400 50 B 20,400 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,800 6,300 6,300 -450 25,439,700 163,168,415,000 10,815 389.518 6,325 J 21,000 6,300 T/B 10,400 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,060 2,850 2,920 -130 255,659,800 748,551,564,000 43,883 1,534.540 2,930 J 1,462,300 2,920 T/B 46,900 646 TMAS Temas Tbk. 111 114 104 106 -5 3,187,400 339,047,100 262 243.801 107 J 50,100 106 T/B 3,800 647 TMPO Tempo Intimedia Tbk. 138 139 129 130 -8 800 104,500 3 45.161 139 J 2,800 130 T/B 1,700 648 TNCA Trimuda Nuansa Citra Tbk. 204 192 192 192 -12 1,100 211,200 4 128.000 214 J 600 192 T/B 300 649 TOBA Toba Bara Sejahtra Tbk. 346 348 346 348 2 44,900 15,595,200 7 73.436 348 T/J 1,031,600 322 B 12,900 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,200 60,000 4 80.475 50 T/J 163,578,100 0 B 0 651 TOTL Total Bangun Persada Tbk. 304 306 284 284 -20 11,970,600 3,429,157,600 1,125 102.075 284 T/J 1,429,500 0 B 0 652 TOTO Surya Toto Indonesia Tbk. 220 224 216 216 -4 110,600 24,206,400 64 700.684 216 T/J 20,300 214 B 5,500 653 TOWR Sarana Menara Nusantara Tbk. 1,135 1,155 1,095 1,130 -5 255,141,000 287,512,228,500 17,004 5,382.747 1,130 T/J 16,976,400 1,125 B 26,000 654 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,400 7,000 7,375 50 2,864,500 20,582,857,500 1,326 1,705.538 7,375 T/J 33,800 7,350 B 3,000 655 TPMA Trans Power Marine Tbk. 344 374 350 364 20 539,400 196,563,400 170 158.261 364 T/J 22,600 358 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. 115 116 111 115 0 452,300 51,097,000 48 115.887 116 J 1,000 115 T/B 7,900 659 TRIN Perintis Triniti Properti Tbk. 266 270 248 248 -18 12,102,900 3,140,999,800 466 124.000 248 T/J 7,211,100 0 B 0 660 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. 220 218 206 206 -14 14,300 3,079,600 7 68.667 206 T/J 9,600 0 B 0 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 20,000 386 B 2,500 663 TRUK Guna Timur Raya Tbk. 115 115 113 113 -2 486,500 55,222,000 83 49.130 114 J 196,100 113 T/B 6,500 664 TRUS Trust Finance Indonesia Tbk 340 320 318 318 -22 1,100 350,800 3 374.118 318 T/J 5,900 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,285 1,310 -70 531,200 695,264,000 298 233.695 1,320 J 2,900 1,310 T/B 18,200 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,690 2,650 2,690 -50 11,900 31,790,000 20 69.870 2,710 J 2,000 2,640 B 100 667 TURI Tunas Ridean Tbk. 1,400 1,380 1,360 1,360 -40 257,500 352,209,500 28 3,022.222 1,375 J 59,500 1,355 B 7,500 668 UANG Pakuan Tbk. 354 442 330 442 88 3,636,700 1,471,452,800 901 353.600 0 J 0 442 T/B 2,111,200 669 UCID Uni-Charm Indonesia Tbk. 1,540 1,580 1,435 1,500 -40 671,000 1,020,646,500 500 100.000 1,500 T/J 49,900 1,495 B 1,900 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,630 1,565 1,575 -50 1,257,100 1,998,525,000 961 3,053.746 1,605 J 62,900 1,575 T/B 111,900 671 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,800 100 2,100 7,796,000 7 140.737 3,790 J 200 3,540 B 200 672 UNIT Nusantara Inti Corpora Tbk 159 158 150 150 -9 60,800 9,122,300 9 3.723 158 J 900 150 T/B 40,000 673 UNSP Bakrie Sumatera Plantations Tbk. 61 61 59 60 -1 138,300 8,282,500 44 2.849 61 J 91,700 59 B 99,800 674 UNTR United Tractors Tbk. 21,350 21,600 19,875 20,450 -900 5,624,600 114,738,862,500 6,908 24,345.238 20,475 J 31,300 20,450 T/B 4,200 675 UNVR Unilever Indonesia Tbk. 8,400 8,450 8,100 8,250 -150 19,125,400 157,437,735,000 10,608 211,213.518 8,250 T/J 434,100 8,225 B 28,200 676 URBN Urban Jakarta Propertindo Tbk. 1,365 1,360 1,315 1,355 -10 45,600 60,808,500 37 112.917 1,315 J 4,800 1,310 B 1,800 677 VICO Victoria Investama Tbk. 73 73 72 72 -1 1,200 86,800 7 57.600 71 J 50,100 70 B 10,000 678 VINS Victoria Insurance Tbk. 96 97 90 91 -5 1,120,700 101,400,600 119 86.667 91 T/J 5,000 90 B 600 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,300 515,000 4 16.667 50 T/J 36,433,200 0 B 0 680 VOKS Voksel Electric Tbk. 198 198 191 198 0 68,600 13,368,200 25 87.586 198 T/J 8,800 196 B 200 681 VRNA Verena Multi Finance Tbk. 118 125 111 111 -7 3,500 390,500 5 111.991 111 T/J 6,000 0 B 0 682 WAPO Wahana Pronatural Tbk. 64 65 60 60 -4 6,000 362,700 8 34.286 63 J 1,000 60 T/B 5,800 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 181 181 -13 46,926,300 8,576,284,400 3,410 62.414 181 T/J 39,000 0 B 0 684 WEHA WEHA Transportasi Indonesia Tbk. 76 78 72 72 -4 480,200 36,096,400 148 31.431 74 J 24,200 72 T/B 2,200 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 570 J 7,800 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 320 324 298 298 -22 65,165,800 19,886,070,800 4,897 45.846 300 J 433,100 298 T/B 3,007,900 687 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,110 1,110 -80 34,809,200 38,917,201,500 4,698 285.308 1,110 T/J 15,549,900 0 B 0 688 WINS Wintermar Offshore Marine Tbk. 99 95 93 95 -4 979,600 92,966,000 21 25.691 95 T/J 583,400 94 B 11,200 689 WOMF Wahana Ottomitra Multiartha Tbk. 212 220 200 208 -4 1,098,800 224,569,200 167 31.534 210 J 28,700 204 B 1,000 690 WOOD Integra Indocabinet Tbk. 380 382 354 370 -10 46,954,100 17,007,703,600 2,505 142.308 370 T/J 982,600 368 B 44,500 691 WOWS Ginting Jaya Energi Tbk. 80 82 75 75 -5 4,473,700 337,972,300 280 16.667 75 T/J 6,731,300 0 B 0 692 WSBP Waskita Beton Precast Tbk. 199 198 186 186 -13 63,382,500 11,841,113,400 2,847 37.959 186 T/J 12,985,400 0 B 0 693 WSKT Waskita Karya (Persero) Tbk. 625 630 585 585 -40 111,968,300 66,214,436,000 7,264 157.895 585 T/J 1,143,700 0 B 0 694 WTON Wijaya Karya Beton Tbk. 274 276 256 262 -12 23,938,700 6,284,248,000 1,804 44.407 262 T/J 196,800 260 B 214,800 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 17,700 885,000 4 13.298 50 T/J 1,077,200 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 420 0 0 420 0 0 0 0 77.064 418 J 1,900 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 171 J 18,900 162 B 1,000 698 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 800 40,000 1 28.960 50 T/J 20,400 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 146 148 136 137 -9 348,907,300 48,399,732,400 5,503 488.396 137 T/J 220,900 136 B 1,994,300 700 ZONE Mega Perintis Tbk. 416 416 412 416 0 69,000 28,630,200 17 139.597 416 T/J 4,400 412 B 100 Total 8,381,540,200 9,533,057,196,500 878,949 6,325,385,000 191,804,800 Jakarta, 03 August 2020 Trading Division