List of Securities Quotation: Date: Wednesday, 05 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 9,800 9,550 9,750 50 2,306,100 22,279,050,000 2,188 792.065 9,775 J 69,800 9,750 T/B 77,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 226,900 11,345,000 21 87.719 50 T/J 7,379,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 6,900 6,900 6,900 -125 200 1,380,000 1 1,575.274 6,900 T/J 800,900 0 B 0 4 ABMM ABM Investama Tbk. 1,050 1,050 1,000 1,000 -50 4,300 4,350,500 22 26.667 1,000 T/J 1,200 995 B 2,100 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 6 ACST Acset Indonusa Tbk. 242 262 244 252 10 1,614,600 408,545,400 439 10.583 254 J 11,500 252 T/B 67,700 7 ADES Akasha Wira International Tbk. 975 1,000 970 1,000 25 177,200 174,037,500 70 51.948 1,000 T/J 8,800 995 B 1,900 8 ADHI Adhi Karya (Persero) Tbk. 565 590 560 585 20 21,759,400 12,452,245,000 1,865 459.425 590 J 706,900 585 T/B 1,032,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,400 7,575 25 163,700 1,226,197,500 236 325.806 7,575 T/J 6,000 7,550 B 8,500 10 ADMG Polychem Indonesia Tbk 105 107 103 106 1 905,000 94,849,700 103 9.461 106 T/J 4,500 105 B 9,100 11 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 12 AGAR Asia Sejahtera Mina Tbk. 486 505 505 505 19 100 50,500 1 459.091 498 J 1,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 545 550 530 540 -5 142,800 77,116,500 47 49.091 540 T/J 5,900 535 B 56,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 238 218 228 8 52,537,800 11,979,341,800 3,387 372.500 230 J 935,500 228 T/B 3,026,700 15 AGRS Bank IBK Indonesia Tbk. 142 142 138 142 0 41,400 5,837,600 12 129.091 155 J 1,000 138 B 900 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 52 0 3,600 182,100 11 196.056 52 T/J 31,900 50 B 14,600 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 1,941,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 282 280 282 -8 14,400 4,033,800 6 37.199 288 J 200 282 T/B 4,600 21 AKRA AKR Corporindo Tbk. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 258 256 240 244 -14 122,900 30,366,400 51 122.000 256 J 38,100 244 T/B 70,800 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 233,500 93,400,000 6 293.163 400 T/J 36,300 0 B 0 24 ALKA Alakasa Industrindo Tbk 366 366 364 364 -2 1,200 438,200 3 61.279 366 J 144,300 364 T/B 2,500 25 ALMI Alumindo Light Metal Industry Tbk. 200 200 192 200 0 1,800 358,700 4 30.769 206 J 100 200 T/B 400 26 ALTO Tri Banyan Tirta Tbk. 334 400 312 400 66 62,600 24,899,200 10 199.844 400 T/J 106,600 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 228 230 220 226 -2 645,000 144,818,200 128 215.238 226 T/J 3,507,200 224 B 10,400 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 225,800 44,031,000 8 177.273 196 J 124,000 195 T/B 112,400 29 AMAR Bank Amar Indonesia Tbk. 366 378 366 366 0 46,600 17,127,600 34 210.345 374 J 5,000 366 T/B 4,700 30 AMFG Asahimas Flat Glass Tbk. 2,900 0 0 2,900 0 0 0 0 118.367 2,880 J 50,500 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 0 0 244 0 0 0 0 190.625 266 J 100 246 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,940 1,980 0 9,700 18,864,500 10 104.211 1,980 T/J 30,400 1,940 B 4,500 33 AMRT Sumber Alfaria Trijaya Tbk. 745 760 745 755 10 827,500 623,953,000 183 1,926.561 755 T/J 197,700 750 B 9,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 128,400 6,420,000 13 125.000 50 T/J 20,739,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 595 570 570 570 -25 2,900 1,653,000 5 47.500 590 J 9,000 570 T/B 13,400 36 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 37 APEX Apexindo Pratama Duta Tbk. 160 170 160 160 0 12,900 2,096,000 10 10.243 160 T/J 136,600 155 B 1,400 38 APIC Pacific Strategic Financial Tbk. 855 865 845 860 5 23,653,600 20,217,092,500 2,769 914.738 860 T/J 118,800 855 B 48,900 39 APII Arita Prima Indonesia Tbk. 216 214 202 202 -14 495,400 101,681,000 69 91.818 202 T/J 50,800 0 B 0 40 APLI Asiaplast Industries Tbk. 119 119 112 119 0 800 90,300 5 99.167 119 T/J 10,300 112 B 500 41 APLN Agung Podomoro Land Tbk. 105 108 104 108 3 19,912,300 2,123,976,900 1,507 29.589 109 J 1,227,500 108 T/B 2,400 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. 474 494 446 448 -26 66,100 29,887,000 25 29.867 448 T/J 6,900 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. 420 420 410 414 -6 4,180,200 1,732,796,600 140 2,813.838 416 J 11,200 414 T/B 324,800 47 ARTA Arthavest Tbk 300 302 300 302 2 4,800 1,440,600 2 175.184 340 J 1,200 302 T/B 1,900 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,750 2,760 2,730 2,750 0 82,800 227,060,000 38 13,859.490 2,750 T/J 3,600 2,740 B 300 50 ASBI Asuransi Bintang Tbk. 300 300 280 300 0 1,100 310,000 2 227.739 296 J 1,000 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 950 J 1,000 900 B 100 52 ASGR Astra Graphia Tbk. 645 655 645 650 5 1,465,700 952,738,500 94 134.765 655 J 16,400 650 T/B 50,000 53 ASII Astra International Tbk. 4,960 5,100 4,950 5,050 90 22,883,900 115,142,729,500 6,910 3,611.347 5,075 J 781,300 5,050 T/B 2,146,400 54 ASJT Asuransi Jasa Tania Tbk. 124 127 116 119 -5 27,200 3,218,700 23 79.333 123 J 10,400 119 T/B 6,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,170 1,150 1,170 5 27,900 32,362,500 37 2,166.667 1,170 T/J 500 1,165 B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. 210 204 196 198 -12 23,340,300 4,661,339,800 2,175 188.571 199 J 1,000 198 T/B 49,800 57 ASRI Alam Sutera Realty Tbk. 114 119 114 118 4 32,482,200 3,805,646,800 1,066 112.381 119 J 1,133,700 118 T/B 3,008,200 58 ASRM Asuransi Ramayana Tbk. 1,860 2,000 1,900 1,990 130 2,300 4,563,500 9 776.455 1,990 T/J 300 1,900 B 200 59 ASSA Adi Sarana Armada Tbk. 510 550 505 535 25 10,798,000 5,716,454,000 764 137.179 540 J 71,100 535 T/B 452,900 60 ATIC Anabatic Technologies Tbk. 700 700 655 655 -45 7,600 4,982,500 6 93.571 655 T/J 1,300 0 B 0 61 AUTO Astra Otoparts Tbk. 840 855 835 855 15 867,300 730,440,500 380 773.266 855 T/J 764,300 850 B 14,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 20,000 1,000,000 1 50.000 50 T/J 19,710,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 33,867,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 420 404 392 404 -16 5,400 2,137,400 18 297.858 404 T/J 9,600 392 B 66,300 65 BAJA Saranacentral Bajatama Tbk. 59 60 55 57 -2 240,100 13,770,300 74 22.800 59 J 2,500 57 T/B 45,900 66 BALI Bali Towerindo Sentra Tbk. 890 880 880 880 -10 6,100 5,368,000 4 1,100.000 880 T/J 4,200 870 B 1,100 67 BAPA Bekasi Asri Pemula Tbk. 51 50 50 50 -1 91,800 4,590,000 3 33.333 50 T/J 107,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 69,361,700 0 B 0 69 BATA Sepatu Bata Tbk. 610 610 575 610 0 1,200 714,500 7 7,911.803 615 J 100 600 B 200 70 BAYU Bayu Buana Tbk 1,155 0 0 1,155 0 0 0 0 142.468 1,145 J 13,500 0 B 0 71 BBCA Bank Central Asia Tbk. 31,050 31,100 30,500 31,025 -25 9,878,600 305,178,320,000 8,266 17,728.571 31,050 J 336,700 31,025 T/B 23,700 72 BBHI Bank Harda Internasional Tbk. 123 126 115 122 -1 83,200 10,265,400 22 97.600 124 J 1,000 122 T/B 402,400 73 BBKP Bank Bukopin Tbk. 178 180 175 178 0 28,511,000 5,057,381,900 1,145 53.376 178 T/J 609,900 177 B 3,147,900 74 BBLD Buana Finance Tbk. 380 370 368 368 -12 3,900 1,438,800 9 146.249 380 J 100 368 T/B 1,400 75 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,485 J 700 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,510 4,630 70 41,149,900 189,101,966,000 9,162 22.269 4,640 J 1,324,200 4,630 T/B 358,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,110 3,040 3,080 0 161,496,000 496,906,065,000 21,460 3,520.000 3,090 J 1,898,300 3,080 T/B 3,867,800 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. 112 120 105 119 7 8,826,400 967,392,200 1,307 99.167 119 T/J 41,000 118 B 10,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 81 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 1,300 374,400 1 293.219 296 J 1,000 288 T/B 1,700 82 BCAP MNC Kapital Indonesia Tbk. 148 148 145 148 0 10,544,100 1,559,692,200 3,211 419.715 148 T/J 494,300 147 B 200,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,100 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 496,200 24,813,200 69 45.455 50 T/J 43,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,690 2,730 2,660 2,720 30 2,239,500 6,036,682,000 678 1.536 2,730 J 23,000 2,720 T/B 3,100 86 BEEF Estika Tata Tiara Tbk. 191 204 188 189 -2 10,313,700 1,999,679,400 1,537 55.588 190 J 48,300 189 T/B 281,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 101,800 5,090,000 6 217.306 50 T/J 723,596,400 0 B 0 88 BELL Trisula Textile Industries Tbk. 148 153 148 153 5 10,312,200 1,548,098,500 702 510.000 153 T/J 23,200 151 B 173,800 89 BESS Batulicin Nusantara Maritim Tbk. 270 280 270 280 10 1,385,100 377,099,200 475 266.667 282 J 50,000 280 T/B 50,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 114 119 113 118 4 32,442,900 3,773,712,900 1,171 69.412 119 J 1,800,900 118 T/B 1,625,000 91 BFIN BFI Finance Indonesia Tbk. 280 290 276 280 0 5,304,000 1,491,993,600 572 1,434.867 282 J 300,000 280 T/B 100 92 BGTG Bank Ganesha Tbk. 51 51 50 51 0 554,900 27,747,900 44 49.515 51 T/J 726,100 50 B 394,500 93 BHAT Bhakti Multi Artha Tbk. 448 450 442 444 -4 127,125,100 56,814,847,400 2,461 431.068 446 J 330,600 444 T/B 2,200 94 BHIT MNC Investama Tbk. 50 50 50 50 0 48,700 2,435,000 10 146.220 50 T/J 18,787,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 190 J 2,800 177 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 308,800 0 B 0 97 BINA Bank Ina Perdana Tbk. 850 850 835 840 -10 297,700 250,823,000 13 474.587 845 J 5,800 840 T/B 8,900 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 4 35.714 50 T/J 58,261,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 73 73 68 73 0 63,400 4,450,600 57 30.442 73 T/J 7,500 69 B 32,000 100 BIRD Blue Bird Tbk. 990 1,025 990 990 0 1,287,000 1,285,994,000 411 15.231 990 T/J 94,500 985 B 69,400 101 BISI BISI International Tbk. 910 930 895 915 5 1,286,600 1,163,330,000 289 457.500 915 T/J 94,000 910 B 10,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 900 915 5 12,418,800 11,374,236,500 1,947 152.500 915 T/J 448,700 910 B 914,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 535 540 5 11,383,300 6,122,485,500 1,839 125.581 540 T/J 7,110,500 535 B 2,834,900 104 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 600 30,500 3 42.500 51 T/J 179,300 50 B 9,100 105 BKSL Sentul City Tbk. 50 50 50 50 0 375,000 18,750,000 199 3.455 50 T/J 251,443,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 74 72 73 -1 414,000 30,211,800 20 167.508 73 T/J 21,200 72 B 313,500 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100,100 5,005,000 2 0.658 50 T/J 164,057,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 515 530 515 525 10 114,400 59,417,000 103 403.846 525 T/J 1,600 520 B 48,100 110 BMAS Bank Maspion Indonesia Tbk. 272 310 268 310 38 20,500 5,738,400 33 96.875 310 T/J 143,400 290 B 10,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,700 5,450 5,700 125 66,922,300 372,369,907,500 9,735 1,717.556 5,700 T/J 551,400 5,675 B 38,100 112 BMSR Bintang Mitra Semestaraya Tbk 58 57 55 55 -3 1,600 88,200 2 11.000 55 T/J 115,900 0 B 0 113 BMTR Global Mediacom Tbk. 200 210 196 200 0 95,836,400 19,225,538,300 1,233 162.787 202 J 4,100 200 T/B 6,882,200 114 BNBA Bank Bumi Arta Tbk. 304 306 298 306 2 127,500 38,752,400 21 191.250 312 J 411,300 310 B 200 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 3 0.172 50 T/J 88,328,200 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 750 760 735 750 0 3,275,200 2,452,285,000 641 5.538 755 J 210,400 750 T/B 72,000 117 BNII Bank Maybank Indonesia Tbk. 204 210 191 199 -5 9,818,200 1,933,311,400 797 2.371 199 T/J 110,400 198 B 300,700 118 BNLI Bank Permata Tbk. 1,260 1,255 1,240 1,250 -10 12,233,300 15,271,609,000 309 13.610 1,250 T/J 10,000 1,245 B 534,300 119 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,390 -5 85,380,400 119,387,405,000 5,106 1,349.515 1,390 T/J 11,100 1,385 B 90,800 120 BOLA Bali Bintang Sejahtera Tbk. 165 170 162 164 -1 10,400 1,702,500 28 93.714 164 T/J 100 162 B 300 121 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 J 5,500 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 77 79 76 78 1 1,138,600 87,941,800 120 19.500 78 T/J 136,500 77 B 161,300 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 120,000 1,210 B 14,300 124 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 76 70 70 -5 88,300 6,253,500 15 70.000 74 J 5,100 70 T/B 1,008,900 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 535 570 520 550 15 208,206,100 113,868,885,500 15,430 107.843 555 J 5,269,200 550 T/B 2,492,500 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,602,500 80,125,000 44 7.874 50 T/J 72,125,900 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,030 J 100 900 B 2,500 130 BRPT Barito Pacific Tbk. 890 925 860 900 10 148,987,900 132,555,839,000 13,235 351.934 905 J 818,500 900 T/B 484,300 131 BSDE Bumi Serpong Damai Tbk. 665 705 665 690 25 42,706,200 29,110,296,500 2,168 135.160 695 J 517,800 690 T/B 5,192,600 132 BSIM Bank Sinarmas Tbk. 510 515 500 510 0 2,100 1,074,000 13 347.840 510 T/J 1,000 505 B 1,000 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,280 1,275 1,275 -25 6,900 8,800,500 7 65.385 1,275 T/J 100 1,270 B 300 134 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 6,531,600 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. 170 170 160 165 -5 43,700 7,222,300 23 551.047 166 J 75,700 165 T/B 1,600 138 BTPN Bank BTPN Tbk. 2,210 2,250 2,200 2,230 20 65,200 146,148,000 48 431.700 2,230 T/J 900 2,210 B 5,500 139 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 140 BUDI Budi Starch & Sweetener Tbk. 87 91 87 90 3 628,800 55,759,600 60 48.778 90 T/J 207,600 89 B 863,100 141 BUKK Bukaka Teknik Utama Tbk. 700 710 700 705 5 49,600 34,870,000 33 119.492 710 J 4,800 705 T/B 34,000 142 BULL Buana Lintas Lautan Tbk. 300 320 292 294 -6 162,843,200 48,583,629,400 4,422 28.750 296 J 323,600 294 T/B 1,155,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,178,400 358,920,000 120 2.902 50 T/J 1,811,924,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 59 56 56 0 17,400 982,700 19 43.077 57 J 68,400 56 T/B 22,200 145 BVIC Bank Victoria International Tbk. 60 61 58 60 0 476,600 28,116,800 208 56.736 60 T/J 81,300 59 B 20,200 146 BWPT Eagle High Plantations Tbk. 114 119 109 113 -1 92,741,800 10,336,748,800 3,273 24.714 113 T/J 5,271,700 112 B 1,251,100 147 BYAN Bayan Resources Tbk. 13,500 14,000 13,500 14,000 500 7,500 101,590,000 14 241.379 14,000 T/J 500 13,750 B 1,000 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 1,500 75,000 2 29.762 50 T/J 319,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 194 197 194 194 0 300,400 58,786,200 105 58.788 195 J 92,900 194 T/B 130,100 150 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 136 J 100 126 B 100 151 CARE Metro Healthcare Indonesia Tbk. 332 340 332 336 4 185,840,300 62,297,846,600 2,501 326.214 336 T/J 141,700 334 B 238,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 156,800 7,840,000 10 28.571 50 T/J 80,160,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. 354 0 0 354 0 0 0 0 646.729 338 J 10,000 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. 575 610 570 610 35 7,946,400 4,657,260,500 1,193 174.286 610 T/J 257,300 605 B 8,100 155 CASS Cardig Aero Services Tbk. 202 200 188 192 -10 5,231,800 1,003,389,200 729 48.000 193 J 47,700 192 T/B 44,400 156 CBMF Cahaya Bintang Medan Tbk. 228 248 214 230 2 4,622,200 1,044,443,000 111 143.750 214 J 2,100 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 244 248 240 242 -2 149,600 36,092,800 51 96.800 244 J 26,700 242 T/B 5,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,870 1,810 1,870 35 81,000 148,992,500 94 386.364 1,870 T/J 13,200 1,850 B 4,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. 106 132 103 128 22 97,115,700 11,967,406,800 1,845 819.200 128 T/J 528,200 126 B 5,500 160 CFIN Clipan Finance Indonesia Tbk. 192 192 188 190 -2 895,300 169,804,800 51 14.868 190 T/J 67,600 189 B 30,600 161 CINT Chitose Internasional Tbk. 250 250 244 244 -6 300 73,800 3 73.939 250 J 100 244 T/B 100 162 CITA Cita Mineral Investindo Tbk. 1,990 1,995 1,930 1,995 5 15,900 31,353,000 13 7,239.277 1,990 J 100 1,980 B 2,000 163 CITY Natura City Developments Tbk. 53 63 51 52 -1 98,200 5,023,200 15 43.333 52 T/J 8,800 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. 2,000 0 0 2,000 0 0 0 0 1,111.111 2,000 J 6,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 520 535 505 520 0 17,006,400 8,848,949,000 2,180 2,260.870 525 J 773,100 520 T/B 65,100 167 CLPI Colorpak Indonesia Tbk. 700 745 685 700 0 146,700 103,641,500 71 350.000 705 J 5,000 700 T/B 14,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 955 1,000 955 985 30 44,200 43,517,000 42 94.253 1,000 J 400 985 T/B 38,200 169 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 0 500,000 25,000,000 1 3.288 50 T/J 101,462,700 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. 218 258 218 258 40 2,300 589,400 6 469.091 242 J 100 222 B 300 173 COCO Wahana Interfood Nusantara Tbk. 750 820 705 790 40 8,300 6,413,000 18 398.990 795 J 100 790 T/B 1,000 174 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 6,250 6,300 6,150 6,200 -50 5,812,500 36,124,235,000 2,644 28,237.009 6,225 J 106,700 6,200 T/B 2,439,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 300 15,000 2 40.000 50 T/J 18,562,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 900 45,000 1 45.455 50 T/J 159,680,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 330 334 310 310 -20 966,800 317,122,600 22 156.435 326 J 5,000 310 T/B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 394,800 19,740,900 59 16.667 50 T/J 589,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. 210 230 208 208 -2 62,100 12,966,800 8 106.122 210 J 51,900 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 292 298 276 298 6 1,072,100 314,205,600 223 238.400 300 J 23,700 298 T/B 24,300 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 184 CTTH Citatah Tbk. 50 53 50 50 0 162,900 8,186,100 17 2.105 51 J 1,100 50 T/B 100 185 DADA Diamond Citra Propertindo Tbk. 75 76 71 72 -3 60,207,500 4,412,712,000 2,155 70.588 73 J 566,600 72 T/B 366,800 186 DART Duta Anggada Realty Tbk. 236 222 220 220 -16 2,800 619,600 4 40.670 236 J 4,600 220 T/B 1,000 187 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. 84 84 79 82 -2 4,192,900 339,917,800 346 54.667 83 J 226,200 82 T/B 160,000 189 DEFI Danasupra Erapacific Tbk. 1,780 1,785 1,775 1,775 -5 15,000 26,695,000 23 3,562.683 1,780 J 3,000 1,775 T/B 2,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 22,200 1,110,000 4 16.496 50 T/J 178,260,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 342 322 336 -10 5,000 1,613,400 4 292.174 336 T/J 2,100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 17,437,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 2,100 2,000 1,960 1,995 -105 400 791,500 3 997.500 1,955 J 200 0 B 0 194 DILD Intiland Development Tbk. 177 178 174 178 1 1,190,000 210,641,500 173 31.018 178 T/J 149,200 176 B 46,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,895 2,010 1,875 1,925 30 142,000 273,732,000 141 65.254 1,930 J 1,000 1,925 T/B 808,200 196 DKFT Central Omega Resources Tbk. 118 130 118 130 12 9,877,200 1,239,812,900 1,015 333.933 130 T/J 609,700 129 B 153,500 197 DLTA Delta Djakarta Tbk. 4,500 4,500 4,450 4,500 0 22,400 100,665,000 38 26,899.396 4,500 T/J 2,300 4,490 B 1,600 198 DMAS Puradelta Lestari Tbk. 220 232 216 230 10 83,903,100 18,878,150,600 2,618 109.524 230 T/J 2,599,600 228 B 396,400 199 DMMX Digital Mediatama Maxima Tbk. 238 240 234 240 2 12,017,500 2,863,020,200 570 104.348 240 T/J 255,100 238 B 34,100 200 DMND Diamond Food Indonesia Tbk. 920 925 915 925 5 17,200 15,788,000 38 101.093 920 J 5,000 915 B 5,800 201 DNAR Bank Oke Indonesia Tbk. 254 252 238 238 -16 31,800 7,590,000 13 216.364 248 J 500 238 T/B 1,500 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,240 3,300 0 26,500 86,036,000 18 2,898.831 3,300 T/J 1,800 3,240 B 7,500 203 DOID Delta Dunia Makmur Tbk. 248 258 242 252 4 55,268,100 13,843,968,400 2,278 341.168 254 J 331,400 252 T/B 255,900 204 DPNS Duta Pertiwi Nusantara Tbk. 246 286 232 286 40 500 131,600 3 92.924 286 T/J 1,100 248 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 62 70 62 68 6 33,400 2,084,700 11 12.364 68 T/J 59,400 61 B 10,900 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 62 66 0 609,200 38,122,000 95 37.562 66 T/J 57,100 63 B 30,600 207 DSNG Dharma Satya Nusantara Tbk. 374 386 374 384 10 6,720,100 2,569,580,000 623 103.784 384 T/J 314,900 382 B 272,800 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,600 J 600 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 320 328 298 310 -10 13,865,000 4,225,046,400 1,842 61.386 312 J 15,200 310 T/B 241,400 210 DUTI Duta Pertiwi Tbk 3,530 3,530 3,500 3,530 0 1,300 4,583,000 5 355.024 3,530 T/J 1,200 3,500 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,380 2,330 2,340 -10 20,600 48,362,000 32 861.334 2,340 T/J 400 2,330 B 4,100 212 DWGL Dwi Guna Laksana Tbk. 202 220 220 220 18 900 198,000 3 146.667 220 T/J 3,700 200 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 50,000 2,500,000 4 14.286 50 T/J 11,688,900 0 B 0 214 EAST Eastparc Hotel Tbk. 53 55 50 53 0 90,300 4,792,300 49 39.850 54 J 30,900 53 T/B 58,800 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,500 0 B 0 216 EKAD Ekadharma International Tbk. 1,230 1,250 1,220 1,245 15 513,000 634,426,500 398 3,160.540 1,250 J 80,400 1,245 T/B 17,000 217 ELSA Elnusa Tbk. 224 230 222 230 6 20,109,100 4,565,591,800 1,287 57.500 230 T/J 1,531,000 228 B 1,444,000 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 3 10.308 50 T/J 633,665,800 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 25,000 188 B 5,000 220 EMTK Elang Mahkota Teknologi Tbk. 4,400 4,300 4,290 4,290 -110 1,600 6,878,000 5 595.833 4,290 T/J 79,800 4,280 B 600 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 2,177,900 108,904,200 134 4.169 51 J 8,350,200 50 T/B 2,771,600 222 ENVY Envy Technologies Indonesia Tbk. 97 102 94 99 2 367,826,400 35,748,204,700 5,004 26.757 99 T/J 14,670,200 98 B 922,200 223 EPAC Megalestari Epack Sentosaraya Tbk. 232 252 230 242 10 13,620,200 3,313,091,000 1,420 220.000 244 J 381,900 242 T/B 179,400 224 EPMT Enseval Putera Megatrading Tbk. 1,805 1,805 1,800 1,805 0 800 1,443,000 4 1,262.865 1,880 J 100 1,810 B 1,000 225 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 226 ERTX Eratex Djaja Tbk. 122 125 114 119 -3 1,600 191,100 7 50.507 119 T/J 500 114 B 12,800 227 ESIP Sinergi Inti Plastindo Tbk. 244 260 232 232 -12 27,978,000 6,928,467,600 4,307 142.331 232 T/J 60,000 230 B 443,600 228 ESSA Surya Esa Perkasa Tbk. 155 158 152 153 -2 926,900 143,350,200 131 284.858 154 J 4,400 153 T/B 447,600 229 ESTA Esta Multi Usaha Tbk. 100 102 98 100 0 146,000 14,668,900 24 83.333 101 J 1,000 100 T/B 25,800 230 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 800 40,100 4 20.080 50 T/J 829,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 69 76 65 65 -4 44,200 2,910,400 14 5.353 69 J 3,100 65 T/B 22,200 232 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 233 FAST Fast Food Indonesia Tbk. 905 915 885 905 0 16,200 14,558,000 35 2,846.539 915 J 16,100 905 T/B 3,800 234 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,100 J 200 7,000 B 2,000 235 FILM MD Pictures Tbk. 156 165 153 158 2 1,955,000 310,933,900 423 75.238 159 J 500 158 T/B 58,500 236 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. 131 141 127 135 4 17,797,300 2,419,495,200 1,843 27.000 136 J 78,100 135 T/B 2,971,600 238 FISH FKS Multi Agro Tbk. 2,720 2,710 2,710 2,710 -10 200 542,000 1 2,168.000 2,770 J 1,000 2,550 B 400 239 FITT Hotel Fitra International Tbk. 66 69 63 69 3 3,200 206,000 7 67.647 69 T/J 40,100 63 B 43,800 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 120 124 114 115 -5 14,640,800 1,710,580,900 588 85.185 116 J 1,000 115 T/B 1,217,700 242 FORU Fortune Indonesia Tbk 79 99 79 86 7 800 66,900 4 66.154 86 T/J 100 78 B 100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,800 90,000 2 22.727 50 T/J 4,201,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 90 90 89 90 0 1,071,600 95,981,200 85 27.299 92 J 60,000 89 B 204,700 245 FREN Smartfren Telecom Tbk. 132 148 135 144 12 843,424,400 119,422,738,600 21,089 8.000 145 J 2,273,900 144 T/B 24,043,800 246 FUJI Fuji Finance Indonesia Tbk. 103 107 103 107 4 22,700 2,338,900 6 97.273 104 J 1,700 103 B 1,700 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,363,200 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 57 53 56 0 166,400 9,339,200 21 35.000 57 J 141,900 56 T/B 14,400 249 GDYR Goodyear Indonesia Tbk. 1,450 1,445 1,385 1,445 -5 1,300 1,811,500 6 1,156.000 1,440 J 400 1,390 B 100 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 30,300 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. 49,175 50,700 48,800 50,700 1,525 1,878,500 94,037,725,000 3,865 1,978.537 50,725 J 4,800 50,700 T/B 9,100 253 GGRP Gunung Raja Paksi Tbk. 260 280 280 280 20 200 56,000 1 33.333 280 T/J 5,800 274 B 400 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,445 1,445 1,400 1,400 -45 2,500 3,589,500 13 119.658 1,445 J 3,300 1,400 T/B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 238 242 230 240 2 19,586,200 4,640,939,600 1,488 32.262 242 J 838,800 240 T/B 706,400 256 GJTL Gajah Tunggal Tbk. 515 525 500 520 5 5,698,400 2,905,758,500 683 102.089 520 T/J 82,000 515 B 91,600 257 GLOB Global Teleshop Tbk. 128 143 140 140 12 1,100 154,300 2 12.174 140 T/J 12,900 130 B 10,000 258 GLVA Galva Technologies Tbk. 298 328 284 326 28 20,400 6,582,800 17 144.248 326 T/J 171,000 302 B 2,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 80 0 2,953,800 235,387,300 136 20.000 80 T/J 7,053,900 79 B 1,596,900 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 194 178 186 2 26,800 4,870,400 25 110.059 187 J 600 186 T/B 9,700 262 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. 1,330 1,335 1,320 1,320 -10 229,900 305,903,000 122 102.724 1,330 J 39,900 1,320 T/B 7,400 264 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 507,900 25,526,500 40 21.568 51 J 2,031,200 50 T/B 312,400 265 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. 115 115 115 115 0 100 11,500 1 9.252 114 J 4,100 107 B 10,000 267 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. 102 103 102 103 1 11,500 1,184,300 6 41.200 102 J 7,300 101 B 1,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 17,000 850,000 3 26.579 50 T/J 9,111,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,410,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 154 164 164 164 10 100 16,400 1 92.262 151 J 2,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 496 515 498 498 2 300 152,800 3 94.857 496 J 1,600 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. 3,080 3,110 3,020 3,100 20 732,300 2,266,777,000 241 83.784 3,110 J 34,600 3,100 T/B 1,300 275 HELI Jaya Trishindo Tbk. 191 191 191 191 0 500 95,500 1 173.636 200 J 20,800 191 T/B 300 276 HERO Hero Supermarket Tbk. 840 885 840 875 35 3,300 2,809,000 10 1,826.417 875 T/J 6,300 845 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,460 3,390 3,450 0 34,900 119,887,000 49 1,056.144 3,460 J 3,100 3,450 T/B 13,900 278 HITS Humpuss Intermoda Transportasi Tbk. 500 550 490 550 50 23,600 12,442,100 26 846.154 550 T/J 1,900 498 B 200 279 HKMU HK Metals Utama Tbk. 75 76 72 75 0 30,723,600 2,259,056,100 1,325 32.609 76 J 1,200,300 75 T/B 114,300 280 HMSP H.M. Sampoerna Tbk. 1,640 1,660 1,605 1,630 -10 76,983,100 125,179,464,000 9,479 8,136.981 1,635 J 458,500 1,630 T/B 2,664,400 281 HOKI Buyung Poetra Sembada Tbk. 630 640 625 635 5 7,318,400 4,628,153,000 810 204.839 635 T/J 235,700 630 B 619,100 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,500 175,000 6 27.027 50 T/J 400,000 0 B 0 284 HRME Menteng Heritage Realty Tbk. 51 58 51 52 1 41,332,900 2,233,066,800 1,689 49.524 53 J 1,108,400 52 T/B 300 285 HRTA Hartadinata Abadi Tbk. 230 240 228 240 10 537,000 126,230,000 168 80.000 240 T/J 38,500 236 B 12,000 286 HRUM Harum Energy Tbk. 1,280 1,300 1,260 1,300 20 2,111,600 2,702,926,000 511 25.000 1,305 J 3,500 1,300 T/B 804,600 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 90,000 4,500,000 1 38.462 50 T/J 78,953,600 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 280 290 290 290 10 14,600 4,234,000 2 20.502 300 J 24,200 290 T/B 1,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,625 9,925 10,550 525 25,765,000 265,832,000,000 12,195 391.103 10,575 J 1,100 10,550 T/B 431,000 291 ICON Island Concepts Indonesia Tbk. 57 58 54 55 -2 85,300 4,676,400 29 105.574 58 J 19,900 55 T/B 7,500 292 IDPR Indonesia Pondasi Raya Tbk. 180 180 179 179 -1 1,400 251,700 3 13.984 180 J 13,600 179 T/B 1,200 293 IFII Indonesia Fibreboard Industry Tbk. 130 134 128 131 1 453,000 58,926,200 306 124.762 132 J 25,000 130 B 1,200 294 IFSH Ifishdeco Tbk. 440 430 430 430 -10 400 172,000 3 97.727 434 J 100 410 B 600 295 IGAR Champion Pacific Indonesia Tbk. 280 280 262 280 0 22,200 6,132,800 19 183.007 280 T/J 70,200 278 B 200 296 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 13,261,100 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 760 790 725 725 -35 17,498,000 13,231,904,000 3,566 604.167 730 J 31,700 725 T/B 551,300 299 IKBI Sumi Indo Kabel Tbk. 214 216 210 210 -4 45,000 9,589,600 9 19.045 220 J 9,400 212 B 1,000 300 IMAS Indomobil Sukses Internasional Tbk. 620 635 615 625 5 1,668,100 1,039,810,000 320 87.967 630 J 122,400 625 T/B 42,600 301 IMJS Indomobil Multi Jasa Tbk. 238 238 230 230 -8 3,626,000 834,303,200 155 46.000 230 T/J 295,100 228 B 207,100 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 597,500 754,601,500 72 332.895 1,270 J 55,900 1,255 B 84,900 303 INAF Indofarma Tbk. 2,280 2,850 2,300 2,850 570 68,519,600 184,236,564,000 19,733 1,140.000 0 J 0 2,850 T/B 4,358,200 304 INAI Indal Aluminium Industry Tbk. 342 342 336 336 -6 1,100 371,200 5 122.672 352 J 300 338 B 1,000 305 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 243,800 12,191,000 16 40.650 50 T/J 8,000 0 B 0 306 INCI Intanwijaya Internasional Tbk 665 675 645 660 -5 253,400 166,900,500 187 71.383 660 T/J 7,600 655 B 300 307 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 308 INDF Indofood Sukses Makmur Tbk. 6,750 7,100 6,750 7,075 325 29,370,600 204,022,357,500 10,785 1,211.079 7,100 J 761,900 7,075 T/B 366,900 309 INDO Royalindo Investa Wijaya Tbk. 149 160 139 139 -10 1,468,400 210,054,200 290 126.364 139 T/J 835,400 0 B 0 310 INDR Indo-Rama Synthetics Tbk. 2,310 2,370 2,280 2,330 20 4,800 11,280,000 17 313.809 2,330 T/J 2,100 2,280 B 900 311 INDS Indospring Tbk. 2,100 2,180 2,090 2,140 40 10,400 21,857,000 24 200.625 2,140 T/J 100 2,130 B 100 312 INDX Tanah Laut Tbk 56 56 56 56 0 4,200 235,200 3 4.480 55 J 400 0 B 0 313 INDY Indika Energy Tbk. 925 960 910 945 20 12,586,000 11,794,551,500 2,009 32.034 950 J 892,400 945 T/B 114,700 314 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 315 INOV Inocycle Technology Group Tbk. 236 256 228 246 10 6,400 1,489,400 12 98.400 246 T/J 58,000 228 B 5,700 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 84,500 4,225,900 20 0.291 51 T/J 259,500 50 B 500 317 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 100 70,000 1 666.667 700 T/J 300 655 B 400 318 INPS Indah Prakasa Sentosa Tbk. 1,670 1,670 1,555 1,635 -35 15,400 24,324,000 32 592.391 1,555 J 500 0 B 0 319 INRU Toba Pulp Lestari Tbk. 765 765 765 765 0 100 76,500 1 7.766 765 T/J 5,300 725 B 2,000 320 INTA Intraco Penta Tbk. 270 276 254 276 6 4,800 1,318,400 5 194.557 276 T/J 200 256 B 2,100 321 INTD Inter Delta Tbk 146 146 143 143 -3 9,400 1,344,800 6 44.040 143 T/J 3,300 142 B 20,000 322 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 323 IPCC Indonesia Kendaraan Terminal Tbk. 404 410 394 402 -2 3,872,000 1,552,739,200 1,290 24.512 404 J 34,700 402 T/B 36,700 324 IPCM Jasa Armada Indonesia Tbk. 206 230 212 218 12 760,500 167,055,000 227 57.368 220 J 196,900 218 T/B 15,700 325 IPOL Indopoly Swakarsa Industry Tbk. 72 72 70 72 0 277,200 19,578,600 23 34.286 72 T/J 150,300 70 B 91,000 326 IPTV MNC Vision Networks Tbk. 330 330 324 330 0 30,445,600 9,999,899,000 14,444 137.500 330 T/J 1,086,900 328 B 441,000 327 IRRA Itama Ranoraya Tbk. 535 540 525 530 -5 7,599,700 4,042,535,500 954 141.711 535 J 43,300 530 T/B 67,500 328 ISAT Indosat Tbk. 2,320 2,370 2,270 2,360 40 4,611,700 10,735,522,000 2,199 168.571 2,370 J 132,700 2,360 T/B 60,000 329 ISSP Steel Pipe Industry of Indonesia Tbk. 123 127 121 126 3 2,006,800 250,425,200 214 42.712 126 T/J 39,400 125 B 343,100 330 ITIC Indonesian Tobacco Tbk. 735 905 730 830 95 2,892,200 2,414,450,500 1,899 377.273 835 J 2,900 830 T/B 86,400 331 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. 7,725 7,800 7,475 7,725 0 4,259,300 32,352,925,000 2,983 55.179 7,750 J 89,900 7,725 T/B 73,200 333 JAST Jasnita Telekomindo Tbk. 67 66 63 63 -4 13,626,800 862,634,900 2,166 25.610 64 J 355,000 0 B 0 334 JAWA Jaya Agra Wattie Tbk. 60 60 56 56 -4 34,900 1,970,600 21 11.200 59 J 122,700 56 T/B 11,000 335 JAYA Armada Berjaya Trans Tbk. 74 78 69 77 3 1,327,500 99,870,500 250 26.736 77 T/J 17,300 76 B 3,200 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,850 J 100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,069,900 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 470 585 560 560 90 200 114,500 2 317.658 520 J 500 450 B 18,600 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 334 338 -2 170,000 57,400,000 5 279.762 338 T/J 40,100 334 B 100,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 210 202 198 202 -8 11,800 2,382,800 8 144.286 204 J 100 202 T/B 24,300 342 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 343 JRPT Jaya Real Property Tbk. 418 420 412 420 2 489,500 204,213,600 96 403.846 422 J 17,300 420 T/B 14,500 344 JSKY Sky Energy Indonesia Tbk. 77 80 72 80 3 7,304,600 568,367,500 373 40.000 80 T/J 732,400 79 B 3,200 345 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,700 4,676,500 2 214.292 1,045 J 100 995 T/B 2,000 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 755 -5 2,771,900 2,094,136,000 26 1,677.778 760 J 51,800 755 T/B 21,800 348 KAEF Kimia Farma Tbk. 2,280 2,850 2,300 2,850 570 195,808,900 525,746,592,000 43,418 2,850.000 0 J 0 2,850 T/B 31,439,200 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 1 8.464 50 T/J 7,700 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 484,400 24,220,600 47 33.333 51 J 327,300 50 T/B 3,600 351 KBAG Karya Bersama Anugerah Tbk. 324 318 302 302 -22 399,700 121,744,200 141 302.000 310 J 18,800 302 T/B 26,700 352 KBLI KMI Wire & Cable Tbk. 360 370 362 370 10 648,700 238,199,600 162 44.958 370 T/J 259,100 368 B 200 353 KBLM Kabelindo Murni Tbk. 196 204 185 198 2 432,900 84,669,300 108 6.600 199 J 6,000 198 T/B 34,200 354 KBLV First Media Tbk. 346 350 322 324 -22 8,900 3,071,400 11 86.184 344 J 400 324 T/B 1,100 355 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. 755 925 755 765 10 12,600 9,693,500 13 191.250 840 J 1,400 765 T/B 8,200 357 KEEN Kencana Energi Lestari Tbk. 370 370 346 346 -24 4,388,600 1,540,623,000 556 87.374 346 T/J 158,500 0 B 0 358 KEJU Mulia Boga Raya Tbk. 1,005 1,030 995 1,030 25 136,600 137,947,500 66 137.333 1,030 T/J 22,900 1,025 B 500 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 30,500 1,525,000 5 1.818 50 T/J 211,000 0 B 0 360 KICI Kedaung Indah Can Tbk 268 250 250 250 -18 1,100 275,000 3 53.077 266 J 18,600 0 B 0 361 KIJA Kawasan Industri Jababeka Tbk. 140 145 140 143 3 865,700 123,038,400 62 4.961 143 T/J 108,900 141 B 29,600 362 KINO Kino Indonesia Tbk. 3,300 3,340 3,250 3,330 30 370,800 1,224,798,000 114 87.632 3,340 J 34,200 3,300 B 8,700 363 KIOS Kioson Komersial Indonesia Tbk. 185 185 185 185 0 300 55,500 1 61.667 185 T/J 500 176 B 1,000 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 400 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 195 194 185 186 -9 254,200 47,057,900 11 652.632 190 J 500,000 186 T/B 127,900 366 KLBF Kalbe Farma Tbk. 1,575 1,640 1,560 1,615 40 118,886,200 192,045,845,000 13,587 15,751.487 1,615 T/J 8,504,600 1,610 B 1,704,100 367 KMTR Kirana Megatara Tbk. 300 316 300 316 16 38,300 11,946,600 11 68.996 318 J 1,100 316 T/B 500 368 KOBX Kobexindo Tractors Tbk. 86 90 86 86 0 33,000 2,885,000 17 21.500 87 J 4,100 86 T/B 4,000 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 37,000 98 B 35,100 370 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. 484 505 500 505 21 28,200 14,165,000 5 127.848 505 T/J 200 458 B 300 372 KOTA DMS Propertindo Tbk. 625 640 620 630 5 8,484,900 5,354,162,500 473 315.000 635 J 156,600 630 T/B 192,900 373 KPAL Steadfast Marine Tbk. 56 57 54 55 -1 576,200 31,790,000 113 47.826 56 J 120,000 55 T/B 141,100 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 247,500 12,375,500 34 29.762 51 J 245,900 50 T/B 31,500 375 KPIG MNC Land Tbk. 108 109 105 107 -1 1,545,600 164,532,100 101 230.241 107 T/J 1,500 106 B 493,700 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,800 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 360 376 358 376 16 74,105,100 27,392,119,800 4,812 46.745 378 J 2,734,000 376 T/B 3,773,100 378 KREN Kresna Graha Investama Tbk. 107 112 101 102 -5 28,395,500 2,971,789,900 1,990 1,061.174 103 J 434,900 102 T/B 3,089,700 379 LAND Trimitra Propertindo Tbk. 190 200 177 197 7 181,500 33,340,000 61 50.513 197 T/J 43,900 182 B 10,000 380 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. 372 374 372 372 0 19,100 7,107,600 7 178.846 372 T/J 19,800 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500 25,000 3 7.806 50 T/J 26,522,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,700 5,700 0 200 1,140,000 1 94.215 5,800 J 300 5,400 B 100 385 LINK Link Net Tbk. 1,875 1,895 1,835 1,875 0 2,830,100 5,304,065,500 1,540 117.188 1,880 J 7,000 1,875 T/B 212,500 386 LION Lion Metal Works Tbk. 302 336 282 284 -18 57,900 16,814,800 28 177.868 288 J 1,000 284 T/B 23,800 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 20,500 1,025,000 6 15.714 50 T/J 5,632,900 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 82 80 82 1 8,400 681,700 8 11.965 82 T/J 24,900 77 B 100 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 400 246 B 100 390 LPCK Lippo Cikarang Tbk 795 820 790 800 5 563,000 449,422,500 128 90.197 800 T/J 87,500 795 B 58,100 391 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,760 3,760 10 45,100 169,711,000 23 168.989 3,760 T/J 15,400 3,720 B 100 392 LPIN Multi Prima Sejahtera Tbk 226 226 218 218 -8 29,500 6,500,200 17 99.438 234 J 9,400 220 B 9,100 393 LPKR Lippo Karawaci Tbk. 140 149 139 143 3 56,197,900 8,123,801,400 1,838 46.177 144 J 482,800 143 T/B 59,900 394 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. 1,190 1,290 1,185 1,235 45 26,649,100 33,223,224,000 5,700 27.985 1,240 J 19,900 1,235 T/B 48,600 396 LPPS Lippo Securities Tbk. 69 74 65 71 2 96,600 6,516,700 28 4.823 71 T/J 600 69 B 700 397 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 146 J 200 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 985 990 960 970 -15 36,850,000 35,712,044,500 3,179 250.323 975 J 214,500 970 T/B 2,791,100 399 LTLS Lautan Luas Tbk. 440 442 434 442 2 16,500 7,242,400 15 156.245 442 T/J 143,900 434 B 800 400 LUCK Sentral Mitra Informatika Tbk. 266 260 248 248 -18 2,214,900 550,102,800 335 86.713 248 T/J 1,893,000 0 B 0 401 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 44,353,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 575 585 560 585 10 7,435,900 4,272,776,500 1,275 332.386 590 J 615,700 585 T/B 271,000 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,200 510,000 3 6.835 50 T/J 349,910,600 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,200 2,100 2,100 0 3,127,500 6,584,564,000 262 100.000 2,100 T/J 1,300 2,090 B 57,800 407 MAPB MAP Boga Adiperkasa Tbk. 1,460 1,375 1,375 1,375 -85 2,500 3,437,500 5 81.845 1,410 J 100 1,360 B 3,500 408 MAPI Mitra Adiperkasa Tbk. 665 670 650 665 0 21,555,200 14,288,208,000 1,250 1,067.159 670 J 917,700 660 B 659,300 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 44,200 2,210,000 20 66.667 50 T/J 13,734,700 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 890 900 870 895 5 3,693,300 3,291,583,500 484 1,790.000 895 T/J 2,500 880 B 32,100 411 MASA Multistrada Arah Sarana Tbk. 595 570 555 565 -30 9,000 5,003,000 6 401.735 570 J 1,500 565 T/B 100 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,050 B 300 413 MBAP Mitrabara Adiperdana Tbk. 1,755 1,760 1,700 1,730 -25 94,000 161,525,000 85 133.077 1,745 J 1,400 1,730 T/B 14,200 414 MBSS Mitrabahtera Segara Sejati Tbk. 394 408 394 402 8 636,900 256,116,800 177 25.125 404 J 33,900 402 T/B 98,900 415 MBTO Martina Berto Tbk. 67 65 63 65 -2 2,500 162,100 7 8.784 71 J 300 65 T/B 2,300 416 MCAS M Cash Integrasi Tbk. 2,250 2,320 2,170 2,280 30 2,858,000 6,469,084,000 1,115 164.621 2,280 T/J 91,000 2,270 B 22,300 417 MCOR Bank China Construction Bank Indonesia Tbk. 131 131 125 128 -3 3,168,100 402,721,200 296 114.806 129 J 789,500 128 T/B 51,400 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,969,300 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 420 MDKI Emdeki Utama Tbk. 149 150 144 149 0 14,300 2,120,000 22 34.869 149 T/J 4,800 146 B 4,800 421 MDLN Modernland Realty Tbk. 51 56 50 56 5 36,463,700 1,954,196,100 582 16.619 56 T/J 6,305,300 53 B 100 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 60,310,500 0 B 0 423 MEDC Medco Energi Internasional Tbk. 452 458 446 452 0 34,608,900 15,582,993,600 2,501 796.097 454 J 510,100 452 T/B 12,700 424 MEGA Bank Mega Tbk. 7,350 7,350 7,000 7,050 -300 1,300 9,350,000 12 5,138.933 7,050 T/J 100 7,000 B 100 425 MERK Merck Tbk. 3,440 3,580 3,440 3,450 10 428,200 1,484,156,000 372 9,096.422 3,450 T/J 33,900 3,440 B 16,800 426 META Nusantara Infrastructure Tbk. 109 109 108 109 0 133,000 14,486,500 27 33.023 109 T/J 99,500 108 B 50,100 427 MFIN Mandala Multifinance Tbk. 935 960 950 960 25 11,100 10,655,000 5 984.615 960 T/J 6,800 935 B 200 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 515 0 3,700 1,910,500 8 257.500 515 T/J 400 505 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. 765 780 760 775 10 2,700,500 2,089,474,000 349 344.444 775 T/J 74,100 770 B 8,300 431 MICE Multi Indocitra Tbk. 298 306 290 300 2 7,700 2,248,600 8 61.224 298 J 500 292 B 200 432 MIDI Midi Utama Indonesia Tbk. 1,395 1,400 1,390 1,390 -5 200 279,000 2 505.455 1,400 J 600 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,390 2,400 0 30,154,200 73,397,501,000 2,507 141.303 2,420 J 9,900 2,400 T/B 575,400 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,399,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,327,300 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,100 55,000 2 125.000 50 T/J 10,907,800 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,675 9,800 9,625 9,700 25 44,700 434,422,500 43 61,783.439 9,700 T/J 8,700 9,675 B 2,000 440 MLIA Mulia Industrindo Tbk 525 530 500 525 0 6,840,800 3,569,377,500 270 87.683 525 T/J 100 520 B 5,100 441 MLPL Multipolar Tbk. 51 51 50 51 0 5,600,500 280,223,500 102 5.850 51 T/J 1,391,100 50 B 3,685,600 442 MLPT Multipolar Technology Tbk. 560 575 560 565 5 119,800 67,529,000 77 117.708 570 J 23,000 565 T/B 51,800 443 MMLP Mega Manunggal Property Tbk. 186 187 185 186 0 5,477,100 1,018,821,600 90 31.795 187 J 4,100 186 T/B 65,600 444 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 445 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,500 0 B 0 446 MPMX Mitra Pinasthika Mustika Tbk. 480 480 472 476 -4 526,200 250,374,800 234 31.733 478 J 58,300 476 T/B 3,100 447 MPOW Megapower Makmur Tbk. 52 52 52 52 0 400 20,800 2 26.000 52 T/J 15,000 51 B 2,500 448 MPPA Matahari Putra Prima Tbk. 104 111 104 106 2 467,100 50,503,100 152 44.566 107 J 2,500 106 T/B 1,600 449 MPRO Maha Properti Indonesia Tbk. 840 890 890 890 50 100 89,000 1 809.091 830 J 2,700 0 B 0 450 MRAT Mustika Ratu Tbk. 139 139 138 138 -1 8,900 1,236,800 5 21.231 140 J 3,000 138 T/B 8,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,300 4,300 4,300 -180 100 430,000 1 390.029 4,300 T/J 400 4,210 B 100 452 MSIN MNC Studios International Tbk. 270 276 264 270 0 13,861,400 3,780,429,600 15,842 54.000 270 T/J 209,200 268 B 53,000 453 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,130 J 10,000 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,460 1,480 1,445 1,470 10 1,515,500 2,224,139,500 218 2,646.360 1,475 J 211,700 1,470 T/B 81,300 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 81,673,700 0 B 0 456 MTLA Metropolitan Land Tbk. 390 380 368 372 -18 700 260,400 5 156.400 380 J 2,040,000 372 T/B 700 457 MTPS Meta Epsi Tbk. 130 136 125 135 5 12,100 1,559,800 9 42.188 135 T/J 12,500 126 B 2,000 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 216 216 216 216 0 200 43,200 1 55.349 216 T/J 11,400 212 B 200 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 52 50 51 -1 79,100 3,973,100 11 51.000 51 T/J 71,900 0 B 0 461 MYOH Samindo Resources Tbk. 1,125 1,150 1,095 1,130 5 140,500 158,358,000 21 134.592 1,130 T/J 21,700 1,095 B 200 462 MYOR Mayora Indah Tbk. 2,300 2,310 2,260 2,280 -20 3,432,600 7,799,260,000 929 11,405.703 2,290 J 34,100 2,280 T/B 52,400 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 51 52 50 51 0 3,200 161,700 10 7.666 51 T/J 10,000 0 B 0 466 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 250 268 240 260 10 620,700 155,004,800 154 252.427 262 J 12,000 260 T/B 14,200 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 133 130 130 7 400 52,300 3 77.381 130 T/J 600 125 B 100 469 NFCX NFC Indonesia Tbk. 1,895 1,905 1,840 1,895 0 208,600 392,360,000 138 102.432 1,900 J 100 1,855 B 500 470 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 306 J 100 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 810 935 810 910 100 43,453,300 38,768,128,000 8,559 280.000 915 J 288,400 910 T/B 6,038,200 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 143 0 0 143 0 0 0 0 136.190 143 J 50,000 142 B 300 474 NISP Bank OCBC NISP Tbk. 695 700 695 695 0 224,700 157,284,000 31 842.179 700 J 122,400 695 T/B 35,600 475 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 7,400 5,333,000 9 192.000 755 J 500 720 T/B 3,700 476 NRCA Nusa Raya Cipta Tbk. 312 326 308 320 8 169,300 53,828,400 59 37.647 320 T/J 47,300 318 B 1,500 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 60,706,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 180 218 171 198 18 15,900 2,820,700 13 90.000 198 T/J 2,600 175 B 1,000 479 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,400 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 162 J 500 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 83 75 80 0 1,835,700 148,219,700 126 200.155 83 J 434,600 80 T/B 107,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 126 127 124 127 1 469,700 58,770,100 36 94.074 127 T/J 202,900 126 B 135,400 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 5,000 250,000 1 98.922 50 T/J 3,335,500 0 B 0 485 PALM Provident Agro Tbk. 236 246 232 246 10 148,700 35,581,800 37 67.237 246 T/J 11,800 234 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 75 79 72 74 -1 39,604,800 3,010,151,300 3,631 74.000 75 J 775,700 74 T/B 2,594,400 487 PANI Pratama Abadi Nusa Industri Tbk. 55 60 55 59 4 48,900 2,860,300 29 54.630 59 T/J 32,300 58 B 2,000 488 PANR Panorama Sentrawisata Tbk. 81 81 76 80 -1 1,518,300 119,559,900 168 47.999 80 T/J 216,400 79 B 13,300 489 PANS Panin Sekuritas Tbk. 805 810 790 810 5 656,900 526,263,500 175 589.091 810 T/J 34,400 805 B 9,500 490 PBID Panca Budi Idaman Tbk. 880 895 860 860 -20 77,300 67,306,500 50 101.176 875 J 11,700 870 B 400 491 PBRX Pan Brothers Tbk. 246 252 248 248 2 15,700 3,942,000 9 438.938 248 T/J 19,000 246 B 7,600 492 PBSA Paramita Bangun Sarana Tbk. 690 690 675 680 -10 600 409,500 5 56.667 675 J 300 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 386 384 360 360 -26 15,200 5,701,400 24 240.000 360 T/J 4,800 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,100 0 B 0 495 PEGE Panca Global Kapital Tbk. 142 152 152 152 10 100 15,200 1 328.393 136 J 400 0 B 0 496 PEHA Phapros Tbk. 1,390 1,735 1,415 1,735 345 6,818,600 11,046,437,000 2,572 144.825 0 J 0 1,735 T/B 683,900 497 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 498 PGJO Tourindo Guide Indonesia Tbk. 60 64 54 61 1 62,900 3,594,600 39 76.250 61 T/J 900 60 B 6,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 178 210 167 210 32 10,300 1,734,700 16 280.000 210 T/J 5,100 167 B 3,400 500 PGUN Pradiksi Gunatama Tbk. 366 372 366 370 4 3,644,100 1,347,122,000 112 321.739 372 J 41,700 370 T/B 600 501 PICO Pelangi Indah Canindo Tbk 177 188 177 186 9 82,800 15,175,400 31 28.615 186 T/J 5,700 184 B 3,500 502 PJAA Pembangunan Jaya Ancol Tbk. 520 525 510 515 -5 71,000 37,040,000 62 100.488 525 J 13,400 515 T/B 14,000 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,200 60,000 4 12.500 50 T/J 12,000 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,520 2,500 2,400 2,420 -100 19,300 46,420,000 7 1,004.191 2,420 T/J 200 2,410 B 100 506 PMJS Putra Mandiri Jembar Tbk. 126 129 126 126 0 101,300 12,764,700 3 100.800 127 J 45,000 126 T/B 299,000 507 PNBN Bank Pan Indonesia Tbk 785 795 775 790 5 3,657,700 2,870,772,000 689 1,315.351 790 T/J 808,400 785 B 74,400 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,600 10,580,000 7 50.000 50 T/J 8,418,500 0 B 0 509 PNIN Paninvest Tbk. 710 720 710 715 5 151,000 107,844,500 28 760.315 715 T/J 22,500 710 B 49,300 510 PNLF Panin Financial Tbk. 178 180 176 180 2 15,251,700 2,708,347,400 664 194.553 180 T/J 725,700 179 B 2,176,000 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 860 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 50 51 0 10,600 530,600 5 37.778 51 T/J 15,100 50 B 27,400 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,180 10 40,400 45,245,500 67 72.171 1,180 T/J 6,300 1,110 B 100 514 POLL Pollux Properti Indonesia Tbk. 3,840 3,940 3,610 3,610 -230 18,300 67,405,000 94 586.992 3,610 T/J 400 3,600 B 100 515 POLU Golden Flower Tbk. 950 900 890 890 -60 2,000 1,797,000 7 309.028 900 J 6,000 890 T/B 1,200 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 443,500 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 470 498 498 498 28 5,200 2,589,600 2 93.084 498 T/J 14,800 474 B 100 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 20,864,300 0 B 0 520 POWR Cikarang Listrindo Tbk. 640 655 640 640 0 14,970,800 9,659,376,000 797 42.667 645 J 205,500 640 T/B 366,700 521 PPGL Prima Globalindo Logistik Tbk. 200 218 198 200 0 45,403,500 9,360,145,400 3,404 181.818 204 J 272,300 200 T/B 113,900 522 PPRE PP Presisi Tbk. 168 176 166 176 8 9,737,100 1,649,311,100 1,950 40.930 176 T/J 11,900 175 B 46,300 523 PPRO PP Properti Tbk. 50 50 50 50 0 706,500 35,325,000 101 108.108 50 T/J 87,148,900 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 115 115 109 109 -6 8,300 908,800 14 61.364 110 J 31,300 109 T/B 2,500 525 PRDA Prodia Widyahusada Tbk. 3,050 3,020 3,000 3,010 -40 11,900 35,839,000 32 46.308 3,010 T/J 40,400 3,000 B 2,700 526 PRIM Royal Prima Tbk. 276 278 276 278 2 1,100 304,000 4 55.600 276 J 100,000 266 B 100 527 PSAB J Resources Asia Pasifik Tbk. 262 294 274 290 28 482,472,200 137,538,891,000 23,797 940.856 290 T/J 3,753,300 288 B 2,058,900 528 PSDN Prasidha Aneka Niaga Tbk 100 101 100 100 0 2,000 201,000 2 10.000 109 J 900 96 B 1,000 529 PSGO Palma Serasih Tbk. 103 105 103 105 2 8,100 835,800 11 100.000 105 T/J 200 103 B 4,900 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,287,900 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 166 166 160 165 -1 357,300 58,458,300 47 122.222 166 J 58,800 162 B 3,500 532 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 187 J 400 162 B 2,700 534 PTPP PP (Persero) Tbk. 890 945 880 940 50 101,214,000 92,668,342,000 7,437 176.692 945 J 1,636,000 940 T/B 10,606,400 535 PTPW Pratama Widya Tbk. 1,655 1,685 1,595 1,615 -40 11,261,900 18,452,681,500 2,313 248.462 1,615 T/J 1,900 1,610 B 1,800 536 PTRO Petrosea Tbk. 1,855 1,870 1,840 1,865 10 588,700 1,092,348,000 391 1,492.000 1,865 T/J 12,400 1,860 B 15,800 537 PTSN Sat Nusapersada Tbk 204 214 193 210 6 3,272,000 685,459,900 528 108.621 210 T/J 136,900 208 B 828,000 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,300 J 1,000 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 240 J 300 232 B 100 540 PURA Putra Rajawali Kencana Tbk. 135 135 130 132 -3 33,767,900 4,488,250,800 6,466 125.714 132 T/J 2,531,700 131 B 2,706,900 541 PURE Trinitan Metals and Minerals Tbk. 115 118 107 111 -4 2,534,900 285,113,500 160 37.000 112 J 249,500 111 T/B 44,900 542 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 543 PYFA Pyridam Farma Tbk 775 965 725 965 190 27,397,300 24,389,810,500 7,195 945.708 0 J 0 965 T/B 3,017,200 544 PZZA Sarimelati Kencana Tbk. 595 620 590 595 0 993,500 591,087,500 485 54.091 595 T/J 1,000 590 B 528,600 545 RAJA Rukun Raharja Tbk. 110 113 108 111 1 7,055,400 779,360,600 636 381.286 112 J 104,000 111 T/B 134,700 546 RALS Ramayana Lestari Sentosa Tbk. 535 555 535 540 5 33,307,500 18,108,533,000 2,061 337.500 545 J 230,600 540 T/B 2,801,700 547 RANC Supra Boga Lestari Tbk. 466 468 438 440 -26 5,421,900 2,410,362,600 528 88.000 448 J 254,200 440 T/B 376,400 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,505,600 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 5,750 5,625 5,625 -125 19,700 113,175,000 12 296.335 5,750 J 26,700 5,625 T/B 4,700 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 811,200 40,560,000 28 50.000 50 T/J 17,666,400 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 320 J 2,500 0 B 0 552 RICY Ricky Putra Globalindo Tbk 89 86 83 83 -6 319,400 26,739,200 52 13.182 83 T/J 21,900 0 B 0 553 RIGS Rig Tenders Indonesia Tbk. 226 230 226 226 0 50,300 11,385,000 17 92.604 224 J 100 214 B 500 554 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. 416 418 414 416 0 315,400 131,296,000 74 255.215 418 J 7,100 416 T/B 600 556 RMBA Bentoel Internasional Investama Tbk. 238 240 224 236 -2 12,400 2,880,600 9 1,846.635 236 T/J 1,800 234 B 100 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 100,400 5,020,000 6 79.834 50 T/J 429,300 0 B 0 558 RONY Aesler Grup Internasional Tbk. 134 134 125 134 0 7,600 963,400 3 134.000 133 J 100 126 B 2,500 559 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,185 1,195 -5 121,800 145,187,000 114 468.627 1,195 T/J 113,100 1,190 B 65,000 560 RUIS Radiant Utama Interinsco Tbk. 165 166 165 166 1 24,500 4,064,500 6 66.400 169 J 100 166 T/B 17,500 561 SAFE Steady Safe Tbk 194 195 193 195 1 290,900 56,388,200 37 19.632 196 J 20,000 183 B 100,700 562 SAME Sarana Meditama Metropolitan Tbk. 75 76 70 72 -3 8,818,800 635,763,000 514 90.000 72 T/J 2,278,800 71 B 576,600 563 SAMF Saraswanti Anugerah Makmur Tbk. 376 380 358 358 -18 60,300 21,826,600 24 298.333 360 J 2,600 358 T/B 3,200 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,220 J 22,000 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 465,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 185 206 186 198 13 11,336,900 2,217,704,600 2,308 188.571 198 T/J 41,800 197 B 6,500 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,775 9,775 9,775 -25 200 1,955,000 1 6,306.452 9,800 J 600 9,250 B 1,000 568 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 569 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 0 500 25,000 1 27.536 50 T/J 3,373,800 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 111 129 106 129 18 1,290,600 158,091,400 485 86.110 130 J 61,800 127 B 1,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 760 750 760 -40 5,700 4,325,000 6 850.064 760 T/J 50,100 745 B 1,500 573 SFAN Surya Fajar Capital Tbk. 975 940 910 910 -65 24,000 22,392,500 14 484.043 960 J 2,000 910 T/B 1,100 574 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,775 1,795 0 99,500 177,476,000 61 76.709 1,795 T/J 100 1,780 B 200 575 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 2,000 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 575 580 565 580 5 342,800 196,166,500 93 414.286 585 J 36,000 580 T/B 34,200 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,395 1,285 1,375 75 15,092,500 20,317,831,000 3,672 237.069 1,380 J 36,700 1,375 T/B 289,900 578 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,700 50 47,400 221,112,000 108 53.380 4,700 T/J 20,300 4,650 B 3,600 579 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. 312 316 302 308 -4 8,904,100 2,728,373,200 843 28.000 310 J 708,800 308 T/B 143,100 581 SINI Singaraja Putra Tbk. 476 488 444 444 -32 4,400 1,994,000 23 411.111 444 T/J 200 0 B 0 582 SIPD Sierad Produce Tbk. 970 1,150 970 1,000 30 69,300 73,912,000 35 1.111 1,150 J 25,900 970 B 1,000 583 SKBM Sekar Bumi Tbk. 348 432 340 348 0 1,800 691,800 11 302.609 340 J 1,900 324 B 100 584 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. 600 630 600 625 25 518,100 324,712,000 35 89.286 625 T/J 100 605 B 50,000 586 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. 5,200 5,325 5,125 5,125 -75 233,400 1,212,117,500 45 4,456.522 5,150 J 7,400 5,100 B 2,500 588 SMAR Smart Tbk. 3,210 3,210 3,170 3,170 -40 2,100 6,717,000 8 1,047.380 3,200 J 800 3,170 T/B 300 589 SMBR Semen Baturaja (Persero) Tbk. 470 560 466 545 75 170,825,800 89,392,036,500 14,183 97.321 545 T/J 926,600 540 B 2,893,300 590 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,025 1,015 1,015 -5 37,900 38,692,000 28 1,225.845 1,020 J 300 1,015 T/B 19,600 591 SMDM Suryamas Dutamakmur Tbk. 93 99 93 99 6 500 47,100 3 12.543 99 T/J 5,400 93 B 600 592 SMDR Samudera Indonesia Tbk. 244 248 232 244 0 800,000 193,292,600 254 979.212 244 T/J 217,300 242 B 61,800 593 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,475 9,150 9,450 250 5,206,000 48,746,670,000 2,803 3,288.329 9,450 T/J 154,100 9,425 B 54,300 594 SMKL Satyamitra Kemas Lestari Tbk. 177 189 178 178 1 132,800 23,647,500 12 92.228 189 J 700 178 T/B 2,800 595 SMMA Sinarmas Multiartha Tbk. 16,975 16,950 16,875 16,950 -25 11,100 188,115,000 8 1,263.539 17,100 J 100 16,975 B 2,000 596 SMMT Golden Eagle Energy Tbk. 77 85 77 85 8 385,200 32,200,100 58 198.858 86 J 15,500 85 T/B 1,800 597 SMRA Summarecon Agung Tbk. 550 560 535 550 0 102,186,600 55,953,759,500 2,924 903.713 550 T/J 5,873,600 545 B 6,234,900 598 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. 1,270 1,315 1,255 1,305 35 2,905,000 3,749,197,500 1,362 3,485.670 1,310 J 11,400 1,305 T/B 30,800 600 SOCI Soechi Lines Tbk. 117 120 114 118 1 6,252,500 734,381,100 484 21.455 119 J 108,300 118 T/B 486,600 601 SOFA Boston Furniture Industries Tbk. 73 76 71 74 1 552,600 40,696,200 80 74.000 74 T/J 14,600 73 B 159,600 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,825 J 100 0 B 0 603 SOSS Shield On Service Tbk. 382 406 362 380 -2 40,100 15,578,000 41 137.681 382 J 46,100 368 B 1,000 604 SOTS Satria Mega Kencana Tbk. 202 222 222 222 20 100 22,200 1 134.545 204 J 500 0 B 0 605 SPMA Suparma Tbk. 244 246 244 246 2 77,500 19,060,000 6 110.274 248 J 19,500 246 T/B 15,700 606 SPTO Surya Pertiwi Tbk. 450 450 420 420 -30 667,700 282,610,600 296 36.207 420 T/J 392,600 0 B 0 607 SQMI Wilton Makmur Indonesia Tbk. 192 212 196 200 8 34,252,900 6,903,954,800 2,160 113.651 202 J 46,400 200 T/B 12,217,400 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 148 138 138 138 -10 32,400 4,471,200 17 147.277 138 T/J 779,300 0 B 0 609 SRIL Sri Rejeki Isman Tbk. 188 192 185 191 3 23,333,500 4,387,998,700 1,488 79.583 191 T/J 1,300,600 190 B 601,100 610 SRSN Indo Acidatama Tbk 60 60 58 59 -1 3,343,300 196,291,300 356 10.746 59 T/J 219,700 58 B 2,413,500 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,720 2,740 -20 11,900 32,726,000 21 49.818 2,770 J 5,600 2,740 T/B 1,000 612 SSIA Surya Semesta Internusa Tbk. 350 364 346 362 12 24,099,400 8,460,069,800 1,197 148.513 362 T/J 9,849,800 360 B 1,001,000 613 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 795 0 2,151,400 1,715,610,500 141 118.657 795 T/J 499,300 790 B 535,100 614 SSTM Sunson Textile Manufacture Tbk 620 670 580 670 50 15,100 8,800,500 8 157.647 660 J 100 0 B 0 615 STAR Buana Artha Anugerah Tbk. 135 145 145 145 10 100 14,500 1 142.157 138 J 15,000 127 B 500 616 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,850 J 900 7,600 B 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 6,750,200 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 4,650 4,650 0 100 465,000 1 142.814 4,540 J 100 0 B 0 620 SURE Super Energy Tbk. 2,880 2,870 2,860 2,860 -20 300 860,000 2 1,845.161 2,880 J 200 2,860 T/B 300 621 SWAT Sriwahana Adityakarta Tbk. 90 97 90 90 0 2,658,500 246,721,700 417 56.250 91 J 19,500 90 T/B 71,500 622 TALF Tunas Alfin Tbk. 220 224 222 224 4 1,400 312,800 3 56.709 234 J 100 222 B 500 623 TAMA Lancartama Sejati Tbk. 162 161 159 159 -3 800 127,400 2 90.857 155 J 2,000 0 B 0 624 TAMU Pelayaran Tamarin Samudra Tbk. 53 55 53 54 1 1,692,600 90,573,100 201 493.376 54 T/J 156,200 53 B 329,600 625 TARA Sitara Propertindo Tbk. 67 63 63 63 -4 40,200 2,532,600 13 59.434 63 T/J 30,070,900 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,408,500 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,270 1,275 -10 41,685,500 53,288,310,000 2,360 314.815 1,280 J 5,300 1,275 T/B 132,300 628 TBLA Tunas Baru Lampung Tbk. 745 770 730 750 5 5,138,200 3,852,097,000 944 170.784 755 J 290,500 750 T/B 33,500 629 TBMS Tembaga Mulia Semanan Tbk. 620 620 610 610 -10 2,700 1,663,000 8 86.525 620 J 1,500 610 T/B 800 630 TCID Mandom Indonesia Tbk. 6,725 6,800 6,600 6,800 75 1,400 9,465,000 9 666.981 6,725 J 9,500 6,650 B 800 631 TCPI Transcoal Pacific Tbk. 4,010 4,150 3,990 4,150 140 11,834,800 47,740,596,000 6,877 3,007.246 4,150 T/J 13,700 4,140 B 16,700 632 TDPM Tridomain Performance Materials Tbk. 89 91 88 90 1 2,201,900 196,808,400 158 39.474 90 T/J 500 89 B 489,500 633 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. 124 124 117 117 -7 892,300 105,902,400 171 73.125 119 J 74,100 117 T/B 204,600 635 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. 170 170 160 170 0 127,500 21,590,100 27 94.444 170 T/J 72,200 161 B 1,000 637 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 282 B 6,600 638 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,600 J 7,100 0 B 0 639 TGRA Terregra Asia Energy Tbk. 65 66 61 65 0 997,800 64,262,800 164 32.500 65 T/J 47,700 64 B 205,700 640 TIFA Tifa Finance Tbk. 402 406 392 406 4 138,100 54,785,400 32 203.000 406 T/J 1,400 392 B 48,000 641 TINS Timah Tbk. 730 765 680 760 30 26,508,100 19,819,531,000 2,948 388.355 765 J 1,328,300 760 T/B 925,100 642 TIRA Tira Austenite Tbk 266 0 0 266 0 0 0 0 119.383 266 J 21,100 0 B 0 643 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 5,500 280,700 4 23.771 52 T/J 22,900 51 B 44,700 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,800 6,475 6,575 -25 17,054,800 112,914,317,500 6,948 406.521 6,600 J 170,800 6,575 T/B 14,300 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,040 2,920 3,020 70 120,719,100 361,365,300,000 16,996 1,587.093 3,030 J 1,576,600 3,020 T/B 2,948,900 646 TMAS Temas Tbk. 106 112 104 108 2 2,555,700 276,429,900 546 248.401 108 T/J 72,400 107 B 143,800 647 TMPO Tempo Intimedia Tbk. 123 130 121 130 7 800 103,100 2 45.161 130 T/J 16,300 122 B 200,000 648 TNCA Trimuda Nuansa Citra Tbk. 202 189 188 189 -13 2,100 395,300 5 126.000 202 J 19,300 188 B 100 649 TOBA Toba Bara Sejahtra Tbk. 348 348 344 348 0 31,600 10,991,200 13 73.436 348 T/J 1,002,000 328 B 9,800 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,000 50,000 5 80.475 50 T/J 185,878,200 0 B 0 651 TOTL Total Bangun Persada Tbk. 286 288 278 286 0 5,837,100 1,644,171,200 549 102.794 286 T/J 252,000 284 B 186,800 652 TOTO Surya Toto Indonesia Tbk. 214 214 210 214 0 153,400 32,790,200 30 694.197 214 T/J 3,993,900 212 B 19,700 653 TOWR Sarana Menara Nusantara Tbk. 1,160 1,160 1,135 1,160 0 192,702,000 221,618,078,500 19,617 5,525.651 1,160 T/J 1,059,400 1,155 B 783,700 654 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,350 7,200 7,325 -50 3,281,600 23,878,470,000 924 1,693.975 7,325 T/J 177,500 7,300 B 101,000 655 TPMA Trans Power Marine Tbk. 356 366 356 362 6 119,800 43,564,600 78 157.391 368 J 300 362 T/B 32,100 656 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. 114 117 114 117 3 300 34,800 3 117.902 117 T/J 600 114 B 6,400 659 TRIN Perintis Triniti Properti Tbk. 234 238 218 220 -14 18,178,100 4,054,111,200 1,475 110.000 220 T/J 52,900 218 B 248,600 660 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 661 TRIS Trisula International Tbk. 200 218 192 192 -8 136,700 26,390,600 14 64.000 206 J 9,300 0 B 0 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 400 J 40,000 382 B 60,000 663 TRUK Guna Timur Raya Tbk. 114 114 113 113 -1 431,200 48,733,700 69 49.130 114 J 308,600 113 T/B 30,600 664 TRUS Trust Finance Indonesia Tbk 300 300 280 300 0 7,900 2,245,400 10 352.941 300 T/J 5,000 284 B 1,400 665 TSPC Tempo Scan Pacific Tbk. 1,360 1,390 1,340 1,365 5 233,300 316,327,000 119 243.506 1,370 J 8,700 1,360 B 1,000 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,700 2,600 2,600 -130 110,000 286,598,000 42 67.532 2,600 T/J 135,800 2,550 B 2,000 667 TURI Tunas Ridean Tbk. 1,400 1,375 1,375 1,375 -25 300,000 412,500,000 33 3,055.556 1,375 T/J 100 1,370 B 4,000 668 UANG Pakuan Tbk. 412 412 384 384 -28 73,800 28,361,600 47 307.200 384 T/J 412,600 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,480 1,500 1,460 1,475 -5 266,200 392,020,500 149 98.333 1,475 T/J 3,500 1,470 B 10,600 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,615 1,595 1,600 0 1,174,000 1,880,881,500 408 3,102.218 1,605 J 170,200 1,600 T/B 26,100 671 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,700 3,700 -100 4,400 16,351,000 13 137.033 3,800 J 3,400 3,700 T/B 3,400 672 UNIT Nusantara Inti Corpora Tbk 150 160 150 160 10 2,100 319,700 5 3.972 160 T/J 900 151 B 900 673 UNSP Bakrie Sumatera Plantations Tbk. 61 62 60 62 1 1,156,400 71,606,900 42 2.944 62 T/J 5,700 61 B 1,000 674 UNTR United Tractors Tbk. 20,450 21,875 20,550 21,525 1,075 7,539,000 161,917,947,500 8,197 25,625.000 21,550 J 400 21,525 T/B 80,300 675 UNVR Unilever Indonesia Tbk. 8,225 8,250 8,100 8,250 25 10,465,900 85,836,757,500 6,824 211,213.518 8,275 J 80,600 8,250 T/B 204,100 676 URBN Urban Jakarta Propertindo Tbk. 1,355 1,350 1,350 1,350 -5 1,300 1,755,000 1 112.500 1,350 T/J 98,700 1,345 B 400 677 VICO Victoria Investama Tbk. 71 78 67 78 7 175,300 12,051,900 93 62.400 78 T/J 9,300 77 B 500 678 VINS Victoria Insurance Tbk. 89 93 89 93 4 57,300 5,132,100 33 88.571 93 T/J 183,500 90 B 100 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 5,800 290,000 5 16.667 50 T/J 54,265,000 0 B 0 680 VOKS Voksel Electric Tbk. 196 198 192 198 2 54,100 10,536,800 13 87.586 198 T/J 2,500 194 B 10,100 681 VRNA Verena Multi Finance Tbk. 111 121 105 105 -6 5,100 537,100 4 105.938 110 J 10,300 105 T/B 3,000 682 WAPO Wahana Pronatural Tbk. 59 60 55 57 -2 15,800 881,700 11 32.571 58 J 5,000 57 T/B 18,900 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 192 179 192 13 38,376,300 7,139,115,700 2,454 66.207 193 J 414,800 192 T/B 864,000 684 WEHA WEHA Transportasi Indonesia Tbk. 74 77 73 74 0 372,800 27,668,300 94 32.304 74 T/J 13,700 73 B 6,000 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,200 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 358 358 334 346 -12 113,655,000 39,031,069,000 7,598 53.231 348 J 256,700 346 T/B 1,446,900 687 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 688 WINS Wintermar Offshore Marine Tbk. 98 99 92 97 -1 868,000 80,467,500 27 26.232 96 J 400 93 B 100 689 WOMF Wahana Ottomitra Multiartha Tbk. 214 214 204 212 -2 190,300 39,603,800 45 32.140 212 T/J 47,600 208 B 7,000 690 WOOD Integra Indocabinet Tbk. 390 402 382 398 8 52,715,200 20,701,525,000 3,092 153.077 398 T/J 10,576,600 396 B 20,000 691 WOWS Ginting Jaya Energi Tbk. 74 74 69 69 -5 8,454,100 587,881,300 672 15.333 69 T/J 605,200 0 B 0 692 WSBP Waskita Beton Precast Tbk. 173 182 170 179 6 101,625,200 18,116,483,400 3,442 36.531 180 J 1,500 179 T/B 2,920,500 693 WSKT Waskita Karya (Persero) Tbk. 600 630 595 625 25 46,806,200 28,660,361,000 3,084 168.691 630 J 3,727,200 625 T/B 1,293,500 694 WTON Wijaya Karya Beton Tbk. 264 276 260 274 10 32,889,100 8,849,920,200 1,989 46.441 276 J 868,600 274 T/B 1,196,400 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 400 20,000 3 13.298 50 T/J 4,189,100 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 476 468 466 466 -10 200 93,400 2 85.505 466 T/J 7,400 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 172 J 28,800 160 B 500 698 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 124,500 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 135 139 132 135 0 240,393,700 32,490,272,300 2,532 481.266 135 T/J 918,300 134 B 1,864,400 700 ZONE Mega Perintis Tbk. 412 408 404 404 -8 19,200 7,828,600 13 135.570 404 T/J 6,400 402 B 900 Total 8,521,354,500 8,289,093,247,400 761,552 6,242,639,200 263,278,400 Jakarta, 05 August 2020 Trading Division