List of Securities Quotation: Date: Thursday, 06 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. 9,750 9,800 9,675 9,700 -50 1,413,500 13,787,030,000 1,871 788.004 9,725 J 16,300 9,700 T/B 64,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 65,400 3,270,000 18 87.719 50 T/J 5,707,500 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 500 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,050 1,000 1,000 0 8,000 8,159,000 13 26.667 1,005 J 5,000 1,000 T/B 500 5 ACES Ace Hardware Indonesia Tbk. 1,685 1,695 1,625 1,650 -35 20,134,100 33,233,613,500 4,884 2,012.195 1,650 T/J 9,000 1,645 B 375,300 6 ACST Acset Indonusa Tbk. 252 258 238 254 2 693,800 175,978,800 161 10.667 256 J 268,600 254 T/B 1,400 7 ADES Akasha Wira International Tbk. 1,000 1,010 990 990 -10 178,500 177,187,000 66 51.429 995 J 15,200 990 T/B 1,600 8 ADHI Adhi Karya (Persero) Tbk. 585 600 585 590 5 10,244,800 6,045,484,500 1,308 463.352 590 T/J 1,236,600 585 B 3,363,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,750 7,575 7,650 75 184,700 1,411,725,000 278 329.032 7,675 J 9,500 7,650 T/B 23,100 10 ADMG Polychem Indonesia Tbk 106 113 99 109 3 5,411,800 594,808,100 1,095 9.729 110 J 62,000 109 T/B 516,900 11 ADRO Adaro Energy Tbk. 1,050 1,120 1,055 1,115 65 78,094,300 84,782,659,000 8,485 101.364 1,120 J 2,555,700 1,115 T/B 1,608,600 12 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 100 50,500 1 459.091 490 J 10,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 540 550 535 535 -5 197,900 107,424,000 86 48.636 545 J 4,500 535 T/B 12,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 244 230 236 8 44,762,600 10,614,609,400 2,420 385.571 236 T/J 608,600 234 B 608,700 15 AGRS Bank IBK Indonesia Tbk. 142 154 142 154 12 64,900 9,501,500 14 140.000 154 T/J 43,300 151 B 23,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 52 0 11,500 586,500 9 196.056 52 T/J 44,300 50 B 158,600 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 2,015,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 0 0 282 0 0 0 0 37.199 300 J 300 284 B 2,200 21 AKRA AKR Corporindo Tbk. 2,770 2,830 2,770 2,780 10 24,529,700 68,787,596,000 2,282 2,215.651 2,790 J 33,100 2,780 T/B 51,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 244 250 230 248 4 45,600 11,053,000 47 124.000 248 T/J 900 246 B 100 23 ALDO Alkindo Naratama Tbk. 400 400 374 374 -26 184,100 73,528,400 9 274.107 400 J 63,800 374 T/B 5,000 24 ALKA Alakasa Industrindo Tbk 364 364 360 360 -4 2,600 946,000 2 60.606 360 T/J 1,200 358 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 200 194 192 192 -8 500 96,400 3 29.538 202 J 100 194 B 2,200 26 ALTO Tri Banyan Tirta Tbk. 400 400 372 374 -26 8,700 3,245,000 11 186.854 374 T/J 700 372 B 4,700 27 AMAG Asuransi Multi Artha Guna Tbk. 226 246 220 238 12 321,200 75,312,600 172 226.667 238 T/J 14,500 236 B 3,000 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 225,600 43,992,000 8 177.273 196 J 124,000 195 T/B 112,400 29 AMAR Bank Amar Indonesia Tbk. 366 372 360 364 -2 124,300 45,320,800 66 209.195 364 T/J 7,500 362 B 11,000 30 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,830 2,830 -70 20,000 56,621,000 6 115.510 2,830 T/J 244,600 2,710 B 10,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 246 242 246 2 3,900 944,400 6 192.188 268 J 300 242 B 700 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 0 0 1,980 0 0 0 0 104.211 1,975 J 2,200 1,955 B 10,000 33 AMRT Sumber Alfaria Trijaya Tbk. 755 755 720 730 -25 1,092,700 803,954,000 376 1,862.768 740 J 20,100 730 T/B 288,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 192,300 9,615,000 17 125.000 50 T/J 24,362,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 570 570 545 550 -20 700 388,500 5 45.833 560 J 100 550 T/B 1,600 36 ANTM Aneka Tambang Tbk. 750 840 755 835 85 446,658,400 359,205,729,500 25,551 550.537 840 J 8,632,600 835 T/B 1,065,700 37 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 47,800 7,293,400 38 9.539 151 J 300 149 T/B 21,200 38 APIC Pacific Strategic Financial Tbk. 860 875 855 870 10 11,130,800 9,650,211,500 2,720 925.374 870 T/J 158,700 860 B 105,100 39 APII Arita Prima Indonesia Tbk. 202 200 191 191 -11 36,600 7,230,800 30 86.818 195 J 4,300 191 T/B 100 40 APLI Asiaplast Industries Tbk. 119 119 115 119 0 1,800 208,200 7 99.167 119 T/J 4,200 115 B 300 41 APLN Agung Podomoro Land Tbk. 108 114 108 110 2 32,899,900 3,625,683,000 1,297 30.137 111 J 675,000 110 T/B 2,436,900 42 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,480 J 600 0 B 0 43 ARII Atlas Resources Tbk. 448 468 420 444 -4 10,500 4,662,600 5 29.600 444 T/J 2,600 422 B 5,500 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 414 424 408 420 6 897,300 372,880,400 93 2,854.618 420 T/J 168,800 418 B 16,400 47 ARTA Arthavest Tbk 302 0 0 302 0 0 0 0 175.184 330 J 3,000 292 B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,750 2,750 2,730 2,750 0 40,800 111,721,000 39 13,859.490 2,750 T/J 17,500 2,740 B 5,600 50 ASBI Asuransi Bintang Tbk. 300 298 280 280 -20 1,300 367,200 5 212.556 288 J 1,000 280 T/B 21,900 51 ASDM Asuransi Dayin Mitra Tbk. 930 950 950 950 20 1,000 950,000 2 280.608 950 T/J 1,000 935 B 100 52 ASGR Astra Graphia Tbk. 650 660 645 655 5 6,685,900 4,378,750,500 140 135.802 655 T/J 7,300 650 B 469,100 53 ASII Astra International Tbk. 5,050 5,225 5,050 5,225 175 45,906,700 237,902,530,000 8,632 3,736.493 5,250 J 2,529,800 5,225 T/B 304,600 54 ASJT Asuransi Jasa Tania Tbk. 119 128 114 125 6 21,900 2,688,100 16 83.333 125 T/J 55,900 120 B 5,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,185 1,170 1,185 15 43,200 50,941,500 81 2,194.444 1,185 T/J 100 1,180 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 198 208 195 200 2 15,479,300 3,112,537,200 1,920 190.476 200 T/J 27,500 199 B 1,252,600 57 ASRI Alam Sutera Realty Tbk. 118 122 118 120 2 17,947,900 2,154,222,800 1,212 114.286 121 J 3,081,100 120 T/B 1,832,500 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 1,700 3,383,000 4 776.455 1,990 T/J 21,300 1,930 B 200 59 ASSA Adi Sarana Armada Tbk. 535 570 530 530 -5 25,392,900 13,870,475,000 890 135.897 535 J 300 530 T/B 912,800 60 ATIC Anabatic Technologies Tbk. 655 615 610 610 -45 2,200 1,349,000 5 87.143 665 J 1,000 610 T/B 1,000 61 AUTO Astra Otoparts Tbk. 855 885 855 875 20 897,000 780,295,500 340 791.354 875 T/J 50,200 870 B 313,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,100 105,000 3 50.000 50 T/J 20,761,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,505,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 404 402 376 402 -2 6,600 2,549,400 16 296.384 402 T/J 131,400 0 B 0 65 BAJA Saranacentral Bajatama Tbk. 57 59 55 58 1 68,900 3,934,300 26 23.200 58 T/J 38,000 57 B 152,400 66 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 8,300 7,304,000 5 1,100.000 880 T/J 2,800 855 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 300,000 15,000,000 3 33.333 50 T/J 1,607,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 6 33.333 50 T/J 68,654,600 0 B 0 69 BATA Sepatu Bata Tbk. 610 610 575 595 -15 1,600 968,500 7 7,717.250 615 J 1,100 590 B 900 70 BAYU Bayu Buana Tbk 1,155 1,145 1,075 1,100 -55 9,900 10,877,500 17 135.684 1,100 T/J 7,300 0 B 0 71 BBCA Bank Central Asia Tbk. 31,025 31,475 30,925 31,300 275 11,051,700 346,243,805,000 9,993 17,885.714 31,325 J 66,000 31,300 T/B 305,500 72 BBHI Bank Harda Internasional Tbk. 122 156 114 146 24 2,961,500 429,122,000 518 116.800 151 J 46,000 146 T/B 62,300 73 BBKP Bank Bukopin Tbk. 178 186 177 182 4 176,747,800 32,346,763,800 3,316 54.575 183 J 4,256,400 182 T/B 553,700 74 BBLD Buana Finance Tbk. 368 382 352 352 -16 1,300 493,600 7 139.891 382 J 300 352 T/B 2,000 75 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,465 J 200 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,630 4,670 4,630 4,640 10 32,255,800 149,999,679,000 6,936 22.317 4,650 J 776,100 4,640 T/B 11,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,130 3,090 3,110 30 114,602,400 356,833,407,000 15,810 3,554.286 3,110 T/J 903,400 3,100 B 3,031,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 134 119 130 11 3,526,500 450,822,300 1,047 108.333 130 T/J 402,500 129 B 10,400 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,350 1,315 1,340 20 79,770,400 106,196,426,500 6,319 174.783 1,345 J 1,726,800 1,340 T/B 3,113,800 81 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 3,500 1,008,000 2 293.219 298 J 1,000 288 T/B 1,200 82 BCAP MNC Kapital Indonesia Tbk. 148 148 146 148 0 442,100 65,074,300 46 419.715 148 T/J 770,500 147 B 200,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 44,600 2,230,500 10 45.455 50 T/J 404,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,720 2,820 2,730 2,760 40 4,366,000 12,145,147,000 1,305 1.559 2,780 J 900 2,760 T/B 125,800 86 BEEF Estika Tata Tiara Tbk. 189 198 190 192 3 3,867,400 746,812,100 791 56.471 192 T/J 3,153,800 191 B 167,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 55,400 2,770,000 7 217.306 50 T/J 718,065,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 153 158 153 157 4 6,597,800 1,026,631,600 563 523.333 157 T/J 70,400 156 B 341,300 89 BESS Batulicin Nusantara Maritim Tbk. 280 296 280 282 2 1,642,600 462,580,400 457 268.571 290 J 100 282 T/B 14,300 90 BEST Bekasi Fajar Industrial Estate Tbk. 118 123 119 120 2 38,874,900 4,682,904,700 1,414 70.588 121 J 893,400 120 T/B 197,100 91 BFIN BFI Finance Indonesia Tbk. 280 282 276 280 0 6,386,400 1,782,657,600 428 1,434.867 280 T/J 453,500 278 B 244,500 92 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 569,100 28,835,600 44 48.544 51 J 361,700 50 T/B 845,800 93 BHAT Bhakti Multi Artha Tbk. 444 452 442 450 6 123,348,200 55,200,207,400 2,104 436.893 450 T/J 3,600 448 B 249,400 94 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 4 146.220 50 T/J 22,864,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 190 190 189 190 0 1,000 189,900 2 19.000 185 J 800 178 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 200,400 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 269,500 226,513,500 16 477.412 845 T/J 8,400 840 B 2,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 21,800 1,090,000 9 35.714 50 T/J 66,208,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 73 73 69 69 -4 221,900 15,432,200 30 28.774 70 J 10,000 69 T/B 39,300 100 BIRD Blue Bird Tbk. 990 1,075 990 1,045 55 5,117,300 5,369,889,000 677 16.077 1,045 T/J 216,400 1,040 B 40,000 101 BISI BISI International Tbk. 915 930 905 915 0 751,600 685,708,500 261 457.500 915 T/J 39,900 910 B 13,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 940 915 920 5 10,061,100 9,328,527,000 1,666 153.333 925 J 83,200 920 T/B 1,312,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 560 535 555 15 25,513,600 14,012,174,000 3,004 129.070 555 T/J 2,526,000 550 B 1,673,900 104 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 14,800 740,200 9 41.667 50 T/J 27,800 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 619,600 30,980,000 32 3.455 50 T/J 121,643,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 81 72 75 2 53,600 4,027,500 16 172.097 75 T/J 196,800 73 B 500 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,600 230,000 3 0.658 50 T/J 163,246,000 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. 525 535 525 535 10 94,300 50,044,500 80 411.538 535 T/J 6,500 530 B 3,100 110 BMAS Bank Maspion Indonesia Tbk. 310 330 290 290 -20 38,000 11,072,200 30 90.625 290 T/J 7,700 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,875 5,700 5,775 75 45,455,600 264,224,310,000 8,293 1,740.155 5,800 J 305,500 5,775 T/B 1,037,600 112 BMSR Bintang Mitra Semestaraya Tbk 55 58 52 54 -1 25,600 1,334,800 10 10.800 54 T/J 200 53 B 50,200 113 BMTR Global Mediacom Tbk. 200 206 199 202 2 33,961,300 6,857,629,200 945 164.415 204 J 1,652,500 202 T/B 677,600 114 BNBA Bank Bumi Arta Tbk. 306 310 304 304 -2 760,100 234,097,200 14 190.000 312 J 12,300 304 T/B 288,900 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,600 80,000 1 0.172 50 T/J 87,315,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 750 770 740 765 15 2,718,200 2,068,449,500 674 5.648 770 J 425,400 765 T/B 1,096,000 117 BNII Bank Maybank Indonesia Tbk. 199 202 194 197 -2 5,645,000 1,115,546,000 486 2.347 197 T/J 22,300 196 B 18,700 118 BNLI Bank Permata Tbk. 1,250 1,250 1,240 1,245 -5 8,687,400 10,800,666,500 250 13.555 1,245 T/J 1,702,600 1,240 B 321,700 119 BOGA Bintang Oto Global Tbk. 1,390 1,460 1,390 1,450 60 77,924,100 109,634,091,000 4,028 1,407.767 1,450 T/J 4,200 1,445 B 7,300 120 BOLA Bali Bintang Sejahtera Tbk. 164 174 159 165 1 14,400 2,325,200 20 94.286 165 T/J 80,800 163 B 100 121 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 845 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 81 73 78 0 6,157,500 482,342,600 494 19.500 79 J 389,800 78 T/B 20,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 113,400 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. 70 75 70 74 4 36,500 2,580,000 17 74.000 72 J 20,000 71 B 800 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 550 575 545 555 5 146,375,300 82,195,430,500 10,699 108.824 555 T/J 479,800 550 B 9,683,200 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 497,800 24,890,000 22 7.874 50 T/J 74,147,500 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,050 J 5,300 900 B 2,500 130 BRPT Barito Pacific Tbk. 900 945 900 920 20 118,474,400 109,531,940,000 14,069 359.754 925 J 910,600 920 T/B 1,028,400 131 BSDE Bumi Serpong Damai Tbk. 690 710 685 695 5 21,729,500 15,152,068,500 1,221 136.140 700 J 1,123,600 695 T/B 2,004,600 132 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 10,400 5,270,000 13 351.251 515 T/J 79,500 510 B 8,500 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,315 1,275 1,275 0 1,600 2,092,500 4 65.385 1,315 J 500 1,280 B 100 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 7,822,100 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. 165 178 164 164 -1 53,800 8,984,400 33 547.707 165 J 70,000 164 T/B 5,400 138 BTPN Bank BTPN Tbk. 2,230 2,270 2,200 2,230 0 72,600 162,510,000 84 431.700 2,230 T/J 20,300 2,220 B 20,700 139 BTPS Bank BTPN Syariah Tbk. 3,580 3,610 3,570 3,600 20 5,889,900 21,169,525,000 2,267 369.231 3,600 T/J 355,400 3,590 B 108,900 140 BUDI Budi Starch & Sweetener Tbk. 90 91 89 90 0 377,100 33,764,900 44 48.778 90 T/J 49,900 89 B 308,700 141 BUKK Bukaka Teknik Utama Tbk. 705 710 660 705 0 197,500 134,242,500 86 119.492 705 T/J 5,900 700 B 19,300 142 BULL Buana Lintas Lautan Tbk. 294 302 294 296 2 182,678,500 54,249,542,600 5,065 28.946 298 J 464,900 296 T/B 699,400 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,242,500 362,125,000 145 2.902 50 T/J 1,764,422,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 60 55 56 0 41,900 2,416,000 11 43.077 57 J 400 56 T/B 300 145 BVIC Bank Victoria International Tbk. 60 62 59 60 0 1,135,800 68,993,000 222 56.736 61 J 11,500 60 T/B 100,500 146 BWPT Eagle High Plantations Tbk. 113 116 111 115 2 79,137,600 9,002,455,800 4,051 25.152 116 J 3,708,800 115 T/B 6,076,500 147 BYAN Bayan Resources Tbk. 14,000 0 0 14,000 0 0 0 0 241.379 14,000 J 2,700 13,800 B 600 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 518,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 194 198 194 197 3 423,200 82,859,500 110 59.697 198 J 89,300 197 T/B 80,100 150 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 134 J 100 123 B 2,000 151 CARE Metro Healthcare Indonesia Tbk. 336 346 336 340 4 167,670,700 57,211,870,400 1,998 330.097 342 J 21,500 340 T/B 238,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 3 28.571 50 T/J 85,581,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. 354 354 330 330 -24 6,800 2,255,600 9 602.883 330 T/J 79,500 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. 610 620 585 585 -25 4,304,900 2,550,763,000 689 167.143 590 J 55,800 585 T/B 21,800 155 CASS Cardig Aero Services Tbk. 192 208 190 200 8 6,280,400 1,253,173,400 1,024 50.000 200 T/J 101,400 198 B 52,800 156 CBMF Cahaya Bintang Medan Tbk. 230 232 216 228 -2 5,615,500 1,254,271,000 172 142.500 228 T/J 28,600 216 B 500 157 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 246 4 80,900 19,722,000 31 98.400 246 T/J 21,500 244 B 16,100 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,945 1,870 1,935 65 94,600 181,614,000 112 399.793 1,935 T/J 18,900 1,925 B 100 159 CENT Centratama Telekomunikasi Indonesia Tbk. 128 140 120 138 10 46,311,400 6,258,829,200 980 883.200 139 J 263,900 138 T/B 100 160 CFIN Clipan Finance Indonesia Tbk. 190 194 189 192 2 3,164,300 605,873,000 74 15.024 194 J 90,300 192 T/B 115,500 161 CINT Chitose Internasional Tbk. 244 254 242 254 10 21,800 5,441,800 6 76.970 254 T/J 4,300 244 B 300 162 CITA Cita Mineral Investindo Tbk. 1,995 1,990 1,990 1,990 -5 65,500 130,345,000 13 7,221.134 2,000 J 45,400 1,995 B 2,000 163 CITY Natura City Developments Tbk. 52 54 51 52 0 253,000 13,066,400 32 43.333 54 J 52,400 52 T/B 1,400 164 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 1,990 1,950 1,990 -10 1,900 3,777,000 5 1,105.556 1,990 T/J 9,100 1,900 B 100 166 CLEO Sariguna Primatirta Tbk. 520 550 525 525 5 17,988,300 9,627,347,500 2,125 2,282.609 530 J 333,200 525 T/B 999,600 167 CLPI Colorpak Indonesia Tbk. 700 720 700 710 10 310,000 217,589,500 68 355.000 710 T/J 200 700 B 27,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,050 960 970 -15 80,700 79,722,500 50 92.818 1,015 J 100 970 T/B 51,900 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 104,667,400 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. 258 244 242 244 -14 18,600 4,501,400 2 443.636 240 J 100 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 790 810 745 800 10 5,900 4,570,500 16 404.040 800 T/J 600 760 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 6,200 6,300 6,200 6,275 75 6,890,500 43,125,765,000 2,761 28,578.585 6,275 T/J 143,100 6,250 B 2,116,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 79,400 3,970,000 5 40.000 50 T/J 14,202,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 147,105,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 53,000 16,606,400 13 161.482 320 T/J 102,000 310 B 42,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 643,500 32,175,000 43 16.667 50 T/J 334,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 208 228 208 208 0 20,100 4,182,800 3 106.122 210 J 72,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 298 310 282 310 12 1,741,400 530,356,200 289 248.000 312 J 80,500 310 T/B 49,600 182 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. 650 660 645 645 -5 11,055,000 7,160,157,500 1,717 144.412 650 J 1,319,100 645 T/B 835,100 184 CTTH Citatah Tbk. 50 51 50 50 0 8,900 451,400 4 2.105 50 T/J 9,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 72 75 71 73 1 61,434,400 4,489,957,200 2,283 71.569 73 T/J 1,500,700 72 B 167,300 186 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 228 J 5,000 214 B 7,300 187 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. 82 84 77 82 0 2,782,200 227,679,400 277 54.667 82 T/J 53,700 81 B 562,300 189 DEFI Danasupra Erapacific Tbk. 1,775 1,785 1,780 1,780 5 14,000 24,952,000 15 3,572.719 1,785 J 2,100 1,780 T/B 500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 210,467,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 336 334 330 330 -6 1,600 533,600 6 286.957 330 T/J 133,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,400 170,000 3 22.222 50 T/J 19,725,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,995 1,960 1,960 1,960 -35 1,000 1,960,000 1 980.000 1,860 J 200 0 B 0 194 DILD Intiland Development Tbk. 178 178 176 177 -1 940,800 167,010,100 90 30.844 177 T/J 245,500 176 B 82,300 195 DIVA Distribusi Voucher Nusantara Tbk. 1,925 1,980 1,925 1,945 20 87,100 169,905,500 87 65.932 1,950 J 8,900 1,945 T/B 5,300 196 DKFT Central Omega Resources Tbk. 130 137 130 132 2 14,403,800 1,916,605,900 1,228 339.070 132 T/J 217,500 131 B 295,800 197 DLTA Delta Djakarta Tbk. 4,500 4,600 4,500 4,530 30 24,100 109,020,000 31 27,078.726 4,530 T/J 200 4,520 B 4,600 198 DMAS Puradelta Lestari Tbk. 230 240 226 236 6 60,897,700 14,327,571,800 2,815 112.381 236 T/J 2,735,100 234 B 100 199 DMMX Digital Mediatama Maxima Tbk. 240 244 232 238 -2 7,040,500 1,667,527,000 474 103.478 240 J 761,500 238 T/B 200 200 DMND Diamond Food Indonesia Tbk. 925 950 935 945 20 125,500 118,285,500 110 103.279 945 T/J 1,500 940 B 5,900 201 DNAR Bank Oke Indonesia Tbk. 238 246 222 246 8 1,000 235,800 6 223.636 246 T/J 2,000 232 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,450 3,240 3,400 100 30,100 102,061,000 17 2,986.674 3,400 T/J 89,600 3,390 B 9,000 203 DOID Delta Dunia Makmur Tbk. 252 286 250 286 34 263,153,000 71,911,479,600 10,507 387.198 286 T/J 8,148,400 284 B 3,116,800 204 DPNS Duta Pertiwi Nusantara Tbk. 286 276 266 266 -20 600 163,600 4 86.425 276 J 100 266 T/B 20,000 205 DPUM Dua Putra Utama Makmur Tbk. 68 66 64 66 -2 30,000 1,921,000 14 12.000 66 T/J 7,500 64 B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 62 64 -2 133,400 8,614,400 57 36.424 66 J 100 64 T/B 29,800 207 DSNG Dharma Satya Nusantara Tbk. 384 386 380 384 0 3,405,300 1,305,590,400 325 103.784 386 J 175,500 384 T/B 928,800 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,575 J 1,200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 310 332 302 316 6 10,482,400 3,339,498,000 1,936 62.574 316 T/J 79,300 314 B 212,700 210 DUTI Duta Pertiwi Tbk 3,530 3,530 3,530 3,530 0 2,200 7,766,000 7 355.024 3,870 J 400 3,530 T/B 6,800 211 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,340 2,290 2,340 0 21,500 49,951,000 34 861.334 2,330 J 100 2,310 B 2,000 212 DWGL Dwi Guna Laksana Tbk. 220 234 210 210 -10 300 67,600 3 140.000 230 J 4,900 210 T/B 4,000 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 6,563,000 328,261,500 36 14.286 50 T/J 459,400 0 B 0 214 EAST Eastparc Hotel Tbk. 53 55 50 54 1 396,000 21,237,000 75 40.602 54 T/J 153,800 53 B 371,500 215 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,600 660 B 1,100 216 EKAD Ekadharma International Tbk. 1,245 1,255 1,240 1,245 0 443,800 552,807,500 297 3,160.540 1,245 T/J 63,200 1,240 B 38,500 217 ELSA Elnusa Tbk. 230 246 232 244 14 121,797,900 29,251,696,800 3,894 61.000 244 T/J 12,124,200 242 B 10,613,400 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 3 10.308 50 T/J 716,380,100 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 25,000 188 B 7,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,290 4,200 4,290 0 293,100 1,231,358,000 11 595.833 4,290 T/J 79,800 4,250 B 300 221 ENRG Energi Mega Persada Tbk. 50 51 50 51 1 7,058,000 353,750,100 76 4.252 51 T/J 11,281,000 50 B 20,796,600 222 ENVY Envy Technologies Indonesia Tbk. 99 103 98 100 1 513,719,800 51,649,875,900 4,709 27.027 101 J 266,000 100 T/B 2,376,900 223 EPAC Megalestari Epack Sentosaraya Tbk. 242 248 242 244 2 1,702,300 418,747,600 272 221.818 246 J 387,900 244 T/B 93,300 224 EPMT Enseval Putera Megatrading Tbk. 1,805 1,875 1,810 1,875 70 14,300 25,981,000 10 1,311.840 1,875 T/J 58,900 1,810 B 6,300 225 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,490 1,525 10 40,706,200 61,391,125,500 3,337 152.500 1,525 T/J 219,500 1,520 B 116,800 226 ERTX Eratex Djaja Tbk. 119 126 119 120 1 500 61,100 4 50.931 120 T/J 100,500 115 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 232 244 228 234 2 10,490,700 2,489,835,200 1,464 143.558 234 T/J 195,200 232 B 24,000 228 ESSA Surya Esa Perkasa Tbk. 153 157 153 155 2 2,409,000 373,707,700 140 288.581 156 J 512,500 155 T/B 2,378,400 229 ESTA Esta Multi Usaha Tbk. 100 100 95 100 0 57,300 5,606,500 12 83.333 100 T/J 18,000 95 B 19,100 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,800 90,000 9 20.080 50 T/J 826,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 65 65 65 65 0 1,100 71,500 3 5.353 65 T/J 2,000 63 B 3,000 232 EXCL XL Axiata Tbk. 2,480 2,550 2,480 2,530 50 20,712,500 52,082,947,000 5,493 128.399 2,540 J 777,700 2,530 T/B 182,200 233 FAST Fast Food Indonesia Tbk. 905 905 900 905 0 18,900 17,049,500 37 2,846.539 905 T/J 14,200 900 B 63,900 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,300 J 2,000 7,000 T/B 100 235 FILM MD Pictures Tbk. 158 162 154 160 2 615,600 97,846,400 158 76.190 161 J 76,700 160 T/B 224,900 236 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. 135 152 127 146 11 40,316,000 5,878,148,800 4,584 29.200 146 T/J 793,200 145 B 896,100 238 FISH FKS Multi Agro Tbk. 2,710 2,550 2,530 2,530 -180 3,100 7,851,000 15 2,024.000 3,050 J 200 2,530 T/B 7,000 239 FITT Hotel Fitra International Tbk. 69 69 65 65 -4 9,800 644,700 12 63.725 67 J 35,900 65 T/B 30,800 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 115 117 114 117 2 6,012,200 696,010,500 235 86.667 117 T/J 621,300 114 B 11,500 242 FORU Fortune Indonesia Tbk 86 88 84 88 2 5,600 481,800 10 67.692 88 T/J 1,000 81 B 100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,805,200 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 90 92 88 90 0 2,120,400 188,846,400 139 27.299 90 T/J 151,200 89 B 50,000 245 FREN Smartfren Telecom Tbk. 144 152 138 146 2 364,580,700 54,044,623,000 11,100 8.111 146 T/J 3,318,800 145 B 1,778,100 246 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 2,700 280,100 9 96.364 106 T/J 39,400 105 B 100 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,732,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 57 53 57 1 30,500 1,726,600 19 35.625 57 T/J 243,400 56 B 705,500 249 GDYR Goodyear Indonesia Tbk. 1,445 1,440 1,410 1,425 -20 1,900 2,708,500 7 1,140.000 1,430 J 6,100 1,425 T/B 500 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 364 J 100 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. 50,700 51,950 50,700 51,575 875 1,830,000 94,465,712,500 4,629 2,012.683 51,600 J 900 51,575 T/B 3,300 253 GGRP Gunung Raja Paksi Tbk. 280 296 270 288 8 1,500 433,800 10 34.286 286 J 5,700 274 B 400 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,400 1,405 1,400 1,405 5 3,400 4,760,500 3 120.085 1,495 J 100 1,400 B 1,000 255 GIAA Garuda Indonesia (Persero) Tbk. 240 260 238 258 18 73,434,600 18,309,767,200 4,336 34.682 260 J 3,639,200 258 T/B 13,937,500 256 GJTL Gajah Tunggal Tbk. 520 590 520 570 50 24,813,400 14,159,273,500 3,072 111.905 575 J 302,800 570 T/B 198,400 257 GLOB Global Teleshop Tbk. 140 138 131 136 -4 27,300 3,679,900 13 11.826 136 T/J 8,200 131 B 100 258 GLVA Galva Technologies Tbk. 326 326 314 326 0 17,300 5,606,400 5 144.248 326 T/J 551,600 312 B 100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 84 80 82 2 14,805,300 1,217,959,300 281 20.500 83 J 808,300 82 T/B 1,358,400 260 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. 186 194 177 186 0 9,200 1,740,100 21 110.059 188 J 500 186 T/B 50,100 262 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. 1,320 1,335 1,310 1,335 15 304,700 402,093,000 146 103.891 1,335 T/J 5,100 1,325 B 200 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 967,900 48,395,000 28 21.568 50 T/J 321,100 0 B 0 265 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. 115 115 107 107 -8 10,300 1,102,900 4 8.608 107 T/J 7,300 0 B 0 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 103 99 98 99 -4 1,000 98,500 3 39.600 101 J 7,300 99 T/B 700 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 101,000 5,050,000 11 26.579 50 T/J 9,661,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 3 131.579 50 T/J 8,607,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 164 174 153 153 -11 500 79,800 4 86.074 153 T/J 6,600 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 498 515 515 515 17 200 103,000 2 98.095 496 J 2,000 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,100 3,180 3,060 3,150 50 576,200 1,809,748,000 159 85.135 3,150 T/J 200,800 3,140 B 20,000 275 HELI Jaya Trishindo Tbk. 191 208 191 200 9 20,900 4,182,200 8 181.818 200 T/J 4,100 185 B 20,000 276 HERO Hero Supermarket Tbk. 875 890 840 850 -25 5,500 4,661,500 18 1,774.234 860 J 700 850 T/B 4,300 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,510 3,450 3,470 20 30,900 106,981,000 48 1,062.267 3,470 T/J 7,600 3,450 B 2,800 278 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 540 J 200 515 B 100 279 HKMU HK Metals Utama Tbk. 75 82 73 75 0 62,765,000 4,829,050,800 2,066 32.609 75 T/J 9,876,500 74 B 5,242,500 280 HMSP H.M. Sampoerna Tbk. 1,630 1,680 1,630 1,675 45 61,330,400 101,152,370,500 6,915 8,361.621 1,680 J 913,500 1,675 T/B 4,535,200 281 HOKI Buyung Poetra Sembada Tbk. 635 650 630 640 5 8,950,700 5,745,802,000 753 206.452 645 J 414,900 640 T/B 304,300 282 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 1,100 55,000 3 27.027 50 T/J 460,300 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 55 51 52 0 25,301,200 1,319,194,800 931 49.524 53 J 2,718,100 52 T/B 823,500 285 HRTA Hartadinata Abadi Tbk. 240 250 234 240 0 1,710,400 408,082,600 119 80.000 240 T/J 4,000 238 B 32,600 286 HRUM Harum Energy Tbk. 1,300 1,320 1,275 1,315 15 3,809,000 4,957,446,500 528 25.288 1,315 T/J 492,900 1,300 B 35,000 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,060,600 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 290 290 290 290 0 16,000 4,640,000 4 20.502 300 J 24,200 270 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,325 10,325 -225 11,910,700 123,892,935,000 8,626 382.762 10,325 T/J 70,700 10,300 B 468,000 291 ICON Island Concepts Indonesia Tbk. 55 57 54 54 -1 79,200 4,281,500 24 103.655 57 J 19,600 54 T/B 11,500 292 IDPR Indonesia Pondasi Raya Tbk. 179 180 179 180 1 1,400 251,000 3 14.062 180 T/J 67,000 179 B 15,500 293 IFII Indonesia Fibreboard Industry Tbk. 131 133 129 129 -2 288,500 37,517,100 123 122.857 131 J 7,500 129 T/B 8,500 294 IFSH Ifishdeco Tbk. 430 440 410 410 -20 13,100 5,393,000 13 93.182 410 T/J 1,400 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 280 282 276 278 -2 39,900 11,097,800 14 181.699 280 J 63,500 278 T/B 3,200 296 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 50 50 50 0 3,900 195,000 3 14.286 50 T/J 16,160,300 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 725 745 700 715 -10 14,282,400 10,319,865,000 2,831 595.833 715 T/J 201,300 710 B 14,200 299 IKBI Sumi Indo Kabel Tbk. 210 220 214 220 10 21,400 4,582,600 2 19.951 220 T/J 1,700 214 B 1,000 300 IMAS Indomobil Sukses Internasional Tbk. 625 635 605 610 -15 4,064,400 2,492,976,000 508 85.855 610 T/J 411,300 605 B 400,700 301 IMJS Indomobil Multi Jasa Tbk. 230 238 222 234 4 5,310,500 1,227,979,400 248 46.800 236 J 5,000 234 T/B 41,200 302 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 658,100 833,178,000 79 334.211 1,270 T/J 57,900 1,250 B 8,300 303 INAF Indofarma Tbk. 2,850 3,540 2,900 3,190 340 57,924,800 193,182,855,000 22,734 1,276.000 3,190 T/J 1,916,900 3,180 B 101,600 304 INAI Indal Aluminium Industry Tbk. 336 346 340 346 10 700 241,000 2 126.323 348 J 2,700 340 B 6,100 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 62,600 3,130,000 13 40.650 50 T/J 591,100 0 B 0 306 INCI Intanwijaya Internasional Tbk 660 665 645 665 5 100,200 66,116,000 91 71.924 670 J 16,600 665 T/B 21,400 307 INCO Vale Indonesia Tbk. 3,620 3,750 3,620 3,690 70 30,042,600 111,118,898,000 6,186 1,506.122 3,690 T/J 8,256,400 3,680 B 136,700 308 INDF Indofood Sukses Makmur Tbk. 7,075 7,175 6,950 7,025 -50 15,089,000 106,112,040,000 7,827 1,202.520 7,050 J 175,500 7,025 T/B 274,400 309 INDO Royalindo Investa Wijaya Tbk. 139 130 130 130 -9 406,100 52,793,000 49 118.182 130 T/J 1,252,600 0 B 0 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,380 2,300 2,300 -30 4,400 10,301,000 14 309.768 2,360 J 11,100 2,290 B 200 311 INDS Indospring Tbk. 2,140 2,130 2,040 2,100 -40 20,900 43,978,000 24 196.875 2,130 J 400 2,060 B 100 312 INDX Tanah Laut Tbk 56 59 56 59 3 3,900 221,400 4 4.720 58 J 1,900 56 B 100 313 INDY Indika Energy Tbk. 945 1,020 950 1,015 70 33,927,000 33,928,983,500 4,063 34.407 1,020 J 646,300 1,015 T/B 158,100 314 INKP Indah Kiat Pulp & Paper Tbk. 8,325 8,825 8,350 8,600 275 15,828,400 136,794,160,000 7,194 443.146 8,600 T/J 120,700 8,575 B 43,200 315 INOV Inocycle Technology Group Tbk. 246 264 230 234 -12 60,900 14,219,600 32 93.600 234 T/J 3,500 232 B 26,400 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 373,100 18,852,500 87 0.291 52 J 306,500 51 T/B 67,800 317 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 700 481,500 4 666.667 700 T/J 1,500 680 B 700 318 INPS Indah Prakasa Sentosa Tbk. 1,635 1,610 1,525 1,590 -45 8,600 13,465,500 25 576.087 1,600 J 900 1,590 T/B 800 319 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 100 725 B 2,000 320 INTA Intraco Penta Tbk. 276 300 262 276 0 9,700 2,682,600 8 194.557 298 J 1,900 266 B 200 321 INTD Inter Delta Tbk 143 150 150 150 7 100 15,000 1 46.196 143 J 3,100 134 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,475 12,275 12,350 25 6,260,000 77,431,997,500 3,718 494.000 12,375 J 290,900 12,350 T/B 475,500 323 IPCC Indonesia Kendaraan Terminal Tbk. 402 434 408 434 32 14,439,400 6,149,262,200 1,876 26.463 434 T/J 16,300 432 B 210,300 324 IPCM Jasa Armada Indonesia Tbk. 218 220 216 220 2 468,300 101,752,600 93 57.895 220 T/J 44,400 218 B 6,600 325 IPOL Indopoly Swakarsa Industry Tbk. 72 72 69 70 -2 235,400 16,424,900 36 33.333 71 J 5,000 70 T/B 131,800 326 IPTV MNC Vision Networks Tbk. 330 330 322 326 -4 44,325,100 14,520,777,800 9,375 135.833 326 T/J 142,600 324 B 421,200 327 IRRA Itama Ranoraya Tbk. 530 550 535 545 15 7,726,200 4,169,511,000 918 145.722 545 T/J 38,000 540 B 3,500 328 ISAT Indosat Tbk. 2,360 2,440 2,350 2,400 40 6,064,100 14,563,225,000 1,895 171.429 2,400 T/J 802,900 2,390 B 58,200 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 130 125 125 -1 3,421,100 434,257,700 314 42.373 126 J 136,000 125 T/B 296,400 330 ITIC Indonesian Tobacco Tbk. 830 880 810 815 -15 1,810,000 1,514,919,500 1,021 370.455 815 T/J 114,500 810 B 34,900 331 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 8,000 7,750 7,975 250 3,150,500 24,888,167,500 2,315 56.964 8,000 J 375,600 7,975 T/B 72,000 333 JAST Jasnita Telekomindo Tbk. 63 83 59 69 6 90,935,300 6,692,895,100 5,745 28.049 69 T/J 236,100 68 B 82,000 334 JAWA Jaya Agra Wattie Tbk. 56 55 53 53 -3 786,000 41,661,300 42 10.600 53 T/J 576,900 0 B 0 335 JAYA Armada Berjaya Trans Tbk. 77 81 72 79 2 1,125,900 89,305,100 134 27.431 79 T/J 67,600 78 B 2,000 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 700 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,880,100 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 560 525 525 525 -35 100 52,500 1 297.805 525 T/J 3,000 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 336 340 2 300,000 101,400,000 8 281.417 342 J 100,000 338 B 50,000 340 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. 202 202 193 200 -2 30,900 6,195,100 6 142.857 200 T/J 4,800 193 B 3,900 342 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,065 1,050 1,055 10 16,256,500 17,167,081,500 2,885 288.409 1,060 J 1,351,500 1,055 T/B 4,803,100 343 JRPT Jaya Real Property Tbk. 420 426 418 422 2 938,600 396,091,800 182 405.769 424 J 430,300 422 T/B 371,500 344 JSKY Sky Energy Indonesia Tbk. 80 80 76 78 -2 1,819,400 143,774,100 220 39.000 79 J 74,700 78 T/B 2,854,100 345 JSMR Jasa Marga (Persero) Tbk. 4,210 4,240 4,060 4,070 -140 8,086,400 33,494,988,000 3,524 240.004 4,090 J 127,400 4,070 T/B 243,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 500 497,500 1 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 750 750 -5 259,400 195,842,500 19 1,666.667 755 J 83,500 750 T/B 18,600 348 KAEF Kimia Farma Tbk. 2,850 3,550 2,950 3,180 330 207,503,000 692,573,420,000 57,221 3,180.000 3,180 T/J 4,900,300 3,170 B 83,900 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 6,000 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 371,100 18,555,000 28 33.333 50 T/J 177,300 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 302 310 290 304 2 181,600 53,702,200 95 304.000 304 T/J 26,300 296 B 600 352 KBLI KMI Wire & Cable Tbk. 370 382 366 378 8 789,600 296,856,600 225 45.930 378 T/J 50,100 376 B 15,300 353 KBLM Kabelindo Murni Tbk. 198 204 189 190 -8 1,235,500 239,763,100 252 6.333 194 J 20,600 190 T/B 39,400 354 KBLV First Media Tbk. 324 312 304 310 -14 2,200 682,000 6 82.460 350 J 700 310 T/B 8,100 355 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. 765 810 750 750 -15 79,000 59,724,000 19 187.500 785 J 100 760 B 100 357 KEEN Kencana Energi Lestari Tbk. 346 346 322 332 -14 4,553,300 1,493,825,200 707 83.838 334 J 200 332 T/B 158,000 358 KEJU Mulia Boga Raya Tbk. 1,030 1,030 1,005 1,020 -10 132,300 134,180,500 49 136.000 1,030 J 26,200 1,020 T/B 12,400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 200 10,000 1 1.818 50 T/J 76,300 0 B 0 360 KICI Kedaung Indah Can Tbk 250 250 234 234 -16 8,800 2,196,800 6 49.680 270 J 10,000 234 T/B 400 361 KIJA Kawasan Industri Jababeka Tbk. 143 143 141 142 -1 212,700 30,297,500 118 4.927 142 T/J 18,500 141 B 72,900 362 KINO Kino Indonesia Tbk. 3,330 3,380 3,270 3,340 10 401,400 1,321,376,000 116 87.895 3,340 T/J 37,200 3,310 B 2,000 363 KIOS Kioson Komersial Indonesia Tbk. 185 173 173 173 -12 100 17,300 1 57.667 185 J 500 174 B 3,500 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,000 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 186 191 188 190 4 6,700 1,272,300 7 666.667 198 J 2,500 190 T/B 403,000 366 KLBF Kalbe Farma Tbk. 1,615 1,635 1,600 1,600 -15 93,925,600 151,569,285,500 9,321 15,605.189 1,600 T/J 1,524,700 1,595 B 823,900 367 KMTR Kirana Megatara Tbk. 316 330 300 318 2 249,600 76,534,400 38 69.432 318 T/J 10,400 316 B 10,000 368 KOBX Kobexindo Tractors Tbk. 86 91 87 91 5 165,800 14,937,100 57 22.750 91 T/J 93,400 90 B 10,000 369 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 16,900 98 B 36,000 370 KONI Perdana Bangun Pusaka Tbk 484 550 482 525 41 300 155,700 3 110.526 510 J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 510 505 510 5 23,800 12,050,000 4 129.114 505 J 400 476 B 200 372 KOTA DMS Propertindo Tbk. 630 650 630 645 15 12,210,000 7,810,389,500 643 322.500 650 J 227,400 645 T/B 466,500 373 KPAL Steadfast Marine Tbk. 55 65 54 56 1 6,336,400 381,186,800 836 48.696 57 J 800 56 T/B 115,400 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 548,000 27,409,500 32 30.357 51 T/J 205,000 50 B 120,300 375 KPIG MNC Land Tbk. 107 108 106 108 1 868,300 93,570,100 69 232.393 108 T/J 474,200 107 B 400,000 376 KRAH Grand Kartech Tbk. 474 474 448 474 0 3,500 1,576,400 6 172.364 472 J 1,900 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 376 386 374 376 0 81,668,100 30,995,598,600 5,623 46.745 378 J 1,963,800 376 T/B 3,428,700 378 KREN Kresna Graha Investama Tbk. 102 106 95 102 0 20,812,500 2,140,053,000 1,636 1,061.174 103 J 808,900 102 T/B 161,800 379 LAND Trimitra Propertindo Tbk. 197 200 197 199 2 26,200 5,197,200 12 51.026 199 T/J 20,000 198 B 2,000 380 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. 372 374 372 374 2 17,000 6,336,400 4 179.808 356 J 100 346 B 5,000 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,400 120,000 4 7.806 50 T/J 27,535,100 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,450 5,450 -250 3,300 18,085,000 8 90.083 5,750 J 500 5,450 T/B 700 385 LINK Link Net Tbk. 1,875 2,000 1,880 1,950 75 7,110,500 13,867,390,500 2,267 121.875 1,955 J 3,100 1,950 T/B 156,100 386 LION Lion Metal Works Tbk. 284 318 282 306 22 13,300 4,099,200 18 191.646 306 T/J 13,500 286 B 3,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,200 110,000 6 15.714 50 T/J 4,617,100 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 82 77 82 0 500 39,000 2 11.965 82 T/J 200 79 B 400 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 288 J 1,400 238 B 300 390 LPCK Lippo Cikarang Tbk 800 805 785 795 -5 756,300 599,276,500 382 89.633 795 T/J 103,300 790 B 1,800 391 LPGI Lippo General Insurance Tbk. 3,760 3,780 3,700 3,700 -60 77,700 289,879,000 28 166.292 3,700 T/J 7,500 3,650 B 2,500 392 LPIN Multi Prima Sejahtera Tbk 218 216 214 216 -2 8,300 1,792,600 6 98.526 228 J 13,900 216 T/B 3,000 393 LPKR Lippo Karawaci Tbk. 143 146 142 143 0 17,235,100 2,468,432,500 877 46.177 143 T/J 270,800 142 B 825,100 394 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. 1,235 1,295 1,235 1,260 25 24,360,900 30,769,085,500 3,714 28.551 1,265 J 39,400 1,260 T/B 139,100 396 LPPS Lippo Securities Tbk. 71 76 68 72 1 41,400 2,864,700 19 4.891 72 T/J 20,000 69 B 13,000 397 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 146 J 500 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 970 990 970 980 10 18,261,700 17,813,712,000 1,992 252.903 980 T/J 594,300 975 B 351,800 399 LTLS Lautan Luas Tbk. 442 446 434 442 0 33,500 14,732,000 29 156.245 446 J 23,700 440 B 100 400 LUCK Sentral Mitra Informatika Tbk. 248 248 232 232 -16 1,398,500 324,905,200 261 81.119 232 T/J 1,307,700 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 43,731,600 0 B 0 403 MAIN Malindo Feedmill Tbk. 585 605 585 590 5 8,144,400 4,840,818,000 1,342 335.227 595 J 110,400 590 T/B 309,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,700 285,000 6 6.835 50 T/J 384,695,100 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 2,150 2,080 2,090 -10 6,166,500 13,001,743,000 797 99.524 2,100 J 88,300 2,090 T/B 50,700 407 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,350 1,280 1,280 -95 33,600 43,734,000 32 76.190 1,350 J 1,000 1,300 B 6,000 408 MAPI Mitra Adiperkasa Tbk. 665 710 665 695 30 38,061,500 26,478,447,500 3,215 1,115.301 700 J 124,400 695 T/B 50,600 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,234,500 161,725,000 107 66.667 50 T/J 1,427,500 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 895 900 860 875 -20 3,720,500 3,271,828,000 786 1,750.000 875 T/J 98,100 870 B 50,000 411 MASA Multistrada Arah Sarana Tbk. 565 585 565 565 0 6,700 3,792,500 9 401.735 565 T/J 400 560 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 200 413 MBAP Mitrabara Adiperdana Tbk. 1,730 1,780 1,650 1,775 45 536,400 925,624,500 262 136.538 1,780 J 7,100 1,775 T/B 49,300 414 MBSS Mitrabahtera Segara Sejati Tbk. 402 424 404 416 14 3,195,900 1,335,312,600 335 26.000 418 J 202,000 416 T/B 154,700 415 MBTO Martina Berto Tbk. 65 75 61 75 10 5,800 418,100 15 10.135 74 J 1,000 66 B 300 416 MCAS M Cash Integrasi Tbk. 2,280 2,320 2,270 2,300 20 1,466,000 3,372,576,000 502 166.065 2,300 T/J 5,400 2,290 B 23,300 417 MCOR Bank China Construction Bank Indonesia Tbk. 128 130 126 127 -1 3,279,100 416,524,500 304 113.910 128 J 25,100 127 T/B 12,700 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 2,605,600 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,935 2,060 1,950 2,020 85 194,409,800 392,069,531,500 16,994 526.738 2,030 J 735,900 2,020 T/B 375,900 420 MDKI Emdeki Utama Tbk. 149 151 146 151 2 26,000 3,834,100 26 35.337 151 T/J 9,700 148 B 400 421 MDLN Modernland Realty Tbk. 56 57 53 56 0 40,764,700 2,247,767,300 967 16.619 56 T/J 200 55 B 1,697,600 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 16,100 805,000 2 8.039 50 T/J 67,461,000 0 B 0 423 MEDC Medco Energi Internasional Tbk. 452 472 456 470 18 91,467,900 42,548,260,400 5,764 827.800 470 T/J 733,100 468 B 843,000 424 MEGA Bank Mega Tbk. 7,050 7,200 6,800 7,200 150 4,200 28,817,500 16 5,248.272 7,200 T/J 2,200 7,050 B 200 425 MERK Merck Tbk. 3,450 3,550 3,490 3,500 50 327,800 1,149,090,000 299 9,228.254 3,500 T/J 90,400 3,490 B 38,100 426 META Nusantara Infrastructure Tbk. 109 111 109 109 0 83,200 9,116,100 34 33.023 110 J 4,000 109 T/B 9,600 427 MFIN Mandala Multifinance Tbk. 960 990 935 990 30 1,500 1,441,000 5 1,015.385 990 T/J 1,300 940 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 510 -5 4,200 2,151,500 9 255.000 520 J 6,100 515 B 2,000 429 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. 775 805 770 800 25 3,854,700 3,049,493,000 444 355.556 800 T/J 14,900 795 B 100,900 431 MICE Multi Indocitra Tbk. 300 302 296 302 2 13,000 3,878,000 14 61.633 302 T/J 2,300 298 B 2,300 432 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,380 J 600 1,310 B 500 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,510 2,400 2,450 50 32,592,700 80,344,234,000 2,599 144.246 2,460 J 5,600 2,450 T/B 1,600 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 986,700 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,647,400 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 0 100 5,000 1 125.000 50 T/J 10,221,800 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 15,325 J 200 13,625 B 200 439 MLBI Multi Bintang Indonesia Tbk. 9,700 9,725 9,625 9,625 -75 175,900 1,694,702,500 59 61,305.732 9,625 T/J 4,700 9,600 B 4,100 440 MLIA Mulia Industrindo Tbk 525 535 525 530 5 5,863,300 3,106,565,000 253 88.518 535 J 129,000 525 B 2,100 441 MLPL Multipolar Tbk. 51 51 50 51 0 615,700 30,910,900 38 5.850 51 T/J 2,831,800 50 B 4,844,200 442 MLPT Multipolar Technology Tbk. 565 580 565 570 5 123,100 70,312,000 88 118.750 575 J 15,500 570 T/B 89,200 443 MMLP Mega Manunggal Property Tbk. 186 188 186 188 2 7,516,200 1,407,766,200 150 32.137 188 T/J 1,039,700 187 B 270,200 444 MNCN Media Nusantara Citra Tbk. 865 890 865 885 20 168,124,100 147,808,378,500 9,818 98.333 885 T/J 3,146,300 880 B 556,700 445 MOLI Madusari Murni Indah Tbk. 900 900 840 900 0 20,400 17,893,000 15 155.172 900 T/J 664,700 850 B 1,000 446 MPMX Mitra Pinasthika Mustika Tbk. 476 484 478 482 6 812,200 390,742,800 214 32.133 484 J 155,500 482 T/B 9,000 447 MPOW Megapower Makmur Tbk. 52 53 52 52 0 93,900 4,915,400 23 26.000 53 J 39,900 52 T/B 39,200 448 MPPA Matahari Putra Prima Tbk. 106 111 106 110 4 1,321,400 143,986,900 140 46.248 111 J 180,600 110 T/B 196,100 449 MPRO Maha Properti Indonesia Tbk. 890 875 875 875 -15 200 175,000 2 795.455 830 J 2,900 0 B 0 450 MRAT Mustika Ratu Tbk. 138 143 135 141 3 9,300 1,282,700 26 21.692 141 T/J 600 139 B 900 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,300 4,400 4,200 4,400 100 1,200 5,195,000 4 399.099 4,500 J 500 4,050 B 100 452 MSIN MNC Studios International Tbk. 270 276 266 274 4 7,157,200 1,957,054,200 2,090 54.800 274 T/J 133,200 272 B 100,000 453 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. 1,470 1,600 1,475 1,575 105 7,798,600 12,183,307,500 1,498 2,835.386 1,575 T/J 110,700 1,570 B 84,900 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,726,000 0 B 0 456 MTLA Metropolitan Land Tbk. 372 388 374 374 2 2,000 749,400 4 157.241 386 J 100 372 B 4,000 457 MTPS Meta Epsi Tbk. 135 137 133 137 2 25,900 3,465,900 11 42.812 137 T/J 4,500 130 B 20,000 458 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. 216 216 202 202 -14 300 62,000 2 51.762 202 T/J 20,000 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 52 51 51 0 152,200 7,883,300 13 51.000 51 T/J 1,700 50 B 1,200 461 MYOH Samindo Resources Tbk. 1,130 1,130 1,095 1,125 -5 51,000 57,353,000 8 133.996 1,125 T/J 255,600 1,100 B 200 462 MYOR Mayora Indah Tbk. 2,280 2,300 2,260 2,280 0 2,461,500 5,600,877,000 647 11,405.703 2,290 J 142,700 2,280 T/B 265,300 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 51 54 50 50 -1 1,500 79,300 4 7.516 52 J 20,300 50 T/B 140,100 466 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. 260 260 244 254 -6 302,600 77,081,000 86 246.602 260 J 6,800 254 T/B 17,500 468 NELY Pelayaran Nelly Dwi Putri Tbk. 130 130 127 127 -3 200 25,700 2 75.595 130 J 500 127 T/B 100 469 NFCX NFC Indonesia Tbk. 1,895 1,890 1,840 1,840 -55 38,700 71,505,500 18 99.459 1,840 T/J 13,400 1,835 B 2,000 470 NICK Charnic Capital Tbk. 308 348 288 306 -2 800 248,000 5 153.000 288 J 7,500 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 910 980 900 900 -10 38,366,800 36,170,963,000 7,138 276.923 900 T/J 907,400 895 B 71,100 472 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. 143 150 143 143 0 21,000 3,003,700 3 136.190 143 T/J 56,800 134 B 1,500 474 NISP Bank OCBC NISP Tbk. 695 710 700 700 5 1,146,500 808,736,000 76 848.238 705 J 300 700 T/B 133,700 475 NOBU Bank Nationalnobu Tbk. 720 720 720 720 0 19,500 14,040,000 4 192.000 770 J 600 700 B 200 476 NRCA Nusa Raya Cipta Tbk. 320 324 312 312 -8 176,800 55,973,400 63 36.706 316 J 27,000 314 B 1,200 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 59,741,700 0 B 0 478 NZIA Nusantara Almazia Tbk. 198 210 188 188 -10 16,200 3,118,300 17 85.455 197 J 200 188 T/B 50,600 479 OASA Protech Mitra Perkasa Tbk. 430 400 400 400 -30 100 40,000 1 210.526 400 T/J 4,300 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 170 J 1,100 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 80 81 79 79 -1 236,000 18,812,600 58 197.653 81 J 10,700 79 T/B 74,000 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 370 J 100 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 127 130 127 128 1 1,243,600 159,524,500 183 94.815 129 J 308,200 128 T/B 161,500 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,200 510,000 3 98.922 50 T/J 3,184,800 0 B 0 485 PALM Provident Agro Tbk. 246 270 238 264 18 1,160,300 298,910,800 204 72.157 264 T/J 97,100 250 B 2,500 486 PAMG Bima Sakti Pertiwi Tbk. 74 84 74 78 4 186,900,200 14,898,789,200 18,008 78.000 79 J 30,500 78 T/B 2,218,400 487 PANI Pratama Abadi Nusa Industri Tbk. 59 60 56 56 -3 22,100 1,279,300 18 51.852 59 J 12,600 56 T/B 2,900 488 PANR Panorama Sentrawisata Tbk. 80 81 78 80 0 631,700 50,167,300 79 47.999 80 T/J 324,200 79 B 4,700 489 PANS Panin Sekuritas Tbk. 810 825 805 815 5 288,500 235,707,000 118 592.727 820 J 17,000 815 T/B 10,000 490 PBID Panca Budi Idaman Tbk. 860 905 865 880 20 216,600 193,903,500 102 103.529 880 T/J 7,300 875 B 46,900 491 PBRX Pan Brothers Tbk. 248 252 242 250 2 109,200 27,277,800 21 442.478 250 T/J 105,800 244 B 300 492 PBSA Paramita Bangun Sarana Tbk. 680 675 675 675 -5 2,100 1,417,500 5 56.250 680 J 14,500 675 T/B 13,500 493 PCAR Prima Cakrawala Abadi Tbk. 360 336 336 336 -24 17,500 5,880,000 12 224.000 336 T/J 1,700 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,000 0 B 0 495 PEGE Panca Global Kapital Tbk. 152 162 147 147 -5 200 30,900 2 317.591 142 J 5,800 0 B 0 496 PEHA Phapros Tbk. 1,735 2,100 1,760 1,780 45 21,042,200 41,882,941,500 7,434 148.581 1,780 T/J 458,800 1,770 B 1,500 497 PGAS Perusahaan Gas Negara Tbk. 1,235 1,260 1,235 1,235 0 70,343,000 87,513,981,500 7,260 411.667 1,240 J 212,800 1,235 T/B 2,034,800 498 PGJO Tourindo Guide Indonesia Tbk. 61 67 55 55 -6 642,500 35,386,700 53 68.750 55 T/J 35,200 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 210 230 196 204 -6 3,100 625,400 6 272.000 196 J 2,000 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 370 372 370 372 2 4,467,000 1,658,439,800 118 323.478 374 J 11,800 372 T/B 20,900 501 PICO Pelangi Indah Canindo Tbk 186 193 182 185 -1 287,300 54,121,200 54 28.462 185 T/J 2,000 184 B 6,400 502 PJAA Pembangunan Jaya Ancol Tbk. 515 540 510 540 25 89,200 46,363,000 45 105.366 540 T/J 79,900 525 B 5,800 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 27,600 1,380,000 10 12.500 50 T/J 374,100 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. 2,420 0 0 2,420 0 0 0 0 1,004.191 2,450 J 100 2,420 B 100 506 PMJS Putra Mandiri Jembar Tbk. 126 127 126 127 1 374,400 47,176,900 7 101.600 128 J 1,000 126 B 228,100 507 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 8,510,700 6,681,447,500 711 1,298.701 785 J 637,600 780 T/B 922,300 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,100 205,000 9 50.000 50 T/J 8,995,300 0 B 0 509 PNIN Paninvest Tbk. 715 725 715 720 5 38,000 27,468,500 18 765.632 725 J 104,900 720 T/B 9,500 510 PNLF Panin Financial Tbk. 180 182 178 179 -1 18,704,000 3,358,010,500 727 193.472 180 J 1,827,000 179 T/B 113,600 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 300 0 B 0 512 POLA Pool Advista Finance Tbk. 51 52 50 51 0 69,300 3,477,000 29 37.778 51 T/J 8,300 50 B 96,600 513 POLI Pollux Investasi Internasional Tbk. 1,180 1,350 1,100 1,250 70 88,800 102,737,000 231 76.453 1,250 T/J 11,500 1,150 B 100 514 POLL Pollux Properti Indonesia Tbk. 3,610 4,000 3,400 3,830 220 98,800 352,209,000 261 622.764 3,830 T/J 200 3,790 B 500 515 POLU Golden Flower Tbk. 890 1,020 890 910 20 500 469,000 5 315.972 960 J 100 910 T/B 300 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 324,000 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 498 550 466 550 52 400 210,100 3 102.804 550 T/J 1,500 466 B 3,000 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 14,000 700,000 6 33.333 50 T/J 19,509,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 640 650 630 635 -5 8,149,300 5,203,465,000 954 42.333 640 J 177,500 635 T/B 394,400 521 PPGL Prima Globalindo Logistik Tbk. 200 208 199 199 -1 14,967,700 3,047,080,200 1,535 180.909 200 J 44,600 199 T/B 1,183,500 522 PPRE PP Presisi Tbk. 176 183 176 178 2 8,742,500 1,571,569,000 1,835 41.395 178 T/J 270,500 177 B 25,700 523 PPRO PP Properti Tbk. 50 50 50 50 0 3,771,900 188,595,000 148 108.108 50 T/J 87,601,600 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 109 109 109 109 0 100 10,900 1 61.364 114 J 2,700 106 B 2,000 525 PRDA Prodia Widyahusada Tbk. 3,010 3,010 3,010 3,010 0 3,000 9,030,000 6 46.308 3,090 J 1,000 3,010 T/B 1,900 526 PRIM Royal Prima Tbk. 278 278 270 270 -8 1,800 487,600 4 54.000 270 T/J 62,000 266 B 500 527 PSAB J Resources Asia Pasifik Tbk. 290 300 282 284 -6 306,362,900 88,740,783,800 15,674 921.390 286 J 1,675,300 284 T/B 155,700 528 PSDN Prasidha Aneka Niaga Tbk 100 113 94 113 13 10,700 1,020,200 8 11.300 113 T/J 800 100 B 1,500 529 PSGO Palma Serasih Tbk. 105 120 102 118 13 551,700 60,579,900 71 112.381 118 T/J 35,700 117 B 27,200 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,969,700 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 170 161 166 1 53,900 8,769,500 35 122.963 166 T/J 35,800 164 B 30,400 532 PTBA Bukit Asam Tbk. 2,040 2,080 2,040 2,080 40 38,585,900 79,645,865,000 5,743 1,808.696 2,090 J 3,299,800 2,080 T/B 1,010,400 533 PTIS Indo Straits Tbk. 164 164 164 164 0 2,300 377,200 5 17.263 164 T/J 12,700 158 B 9,900 534 PTPP PP (Persero) Tbk. 940 965 940 940 0 51,940,500 49,335,625,000 5,772 176.692 945 J 951,700 940 T/B 1,154,800 535 PTPW Pratama Widya Tbk. 1,615 1,680 1,610 1,680 65 20,860,700 34,598,690,000 1,578 258.462 1,680 T/J 143,900 1,675 B 74,900 536 PTRO Petrosea Tbk. 1,865 1,950 1,880 1,920 55 1,504,100 2,889,401,500 583 1,536.000 1,925 J 47,100 1,920 T/B 133,300 537 PTSN Sat Nusapersada Tbk 210 216 200 208 -2 3,793,000 803,250,800 430 107.586 210 J 135,900 208 T/B 673,300 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,300 5,300 5,300 0 100 530,000 1 415.686 5,300 T/J 900 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 100 230 B 100 540 PURA Putra Rajawali Kencana Tbk. 132 132 123 124 -8 219,321,600 27,284,839,400 12,212 118.095 125 J 7,475,500 124 T/B 14,063,000 541 PURE Trinitan Metals and Minerals Tbk. 111 114 104 111 0 4,144,900 450,220,300 197 37.000 111 T/J 161,100 110 B 152,500 542 PWON Pakuwon Jati Tbk. 392 398 386 388 -4 218,554,300 85,499,435,600 8,265 1,495.817 390 J 262,900 388 T/B 20,641,400 543 PYFA Pyridam Farma Tbk 965 1,180 980 980 15 37,043,300 40,936,726,000 11,241 960.408 985 J 26,700 980 T/B 62,900 544 PZZA Sarimelati Kencana Tbk. 595 605 595 600 5 1,543,000 925,239,500 382 54.545 600 T/J 33,500 595 B 327,900 545 RAJA Rukun Raharja Tbk. 111 121 113 121 10 18,406,300 2,156,606,100 1,323 415.636 122 J 370,300 121 T/B 15,400 546 RALS Ramayana Lestari Sentosa Tbk. 540 590 550 580 40 64,417,800 37,261,922,500 3,228 362.500 580 T/J 870,100 575 B 1,360,900 547 RANC Supra Boga Lestari Tbk. 440 450 438 440 0 2,269,400 1,000,369,000 516 88.000 442 J 72,400 438 B 145,400 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,413,700 0 B 0 549 RDTX Roda Vivatex Tbk 5,625 0 0 5,625 0 0 0 0 296.335 5,750 J 25,800 5,625 B 2,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 261,900 13,095,000 34 50.000 50 T/J 26,700,800 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 336 J 33,600 0 B 0 552 RICY Ricky Putra Globalindo Tbk 83 85 78 79 -4 516,200 40,653,600 77 12.547 80 J 2,000 79 T/B 55,800 553 RIGS Rig Tenders Indonesia Tbk. 226 226 226 226 0 27,600 6,237,600 6 92.604 228 J 10,900 226 T/B 2,400 554 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. 416 420 416 420 4 433,600 181,241,800 98 257.669 422 J 8,500 420 T/B 800 556 RMBA Bentoel Internasional Investama Tbk. 236 248 230 230 -6 2,900 690,400 6 1,799.687 238 J 32,600 232 B 300 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,800 490,000 2 79.834 50 T/J 464,300 0 B 0 558 RONY Aesler Grup Internasional Tbk. 134 134 125 126 -8 51,000 6,398,600 38 126.000 132 J 2,500 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 654,000 784,409,000 131 470.588 1,205 J 300 1,200 T/B 3,000 560 RUIS Radiant Utama Interinsco Tbk. 166 176 167 176 10 81,600 13,906,500 27 70.400 170 J 59,900 168 B 100 561 SAFE Steady Safe Tbk 195 195 193 194 -1 291,500 56,599,300 56 19.531 194 T/J 5,000 183 B 100,500 562 SAME Sarana Meditama Metropolitan Tbk. 72 82 69 76 4 19,549,500 1,508,422,800 1,292 95.000 77 J 7,000 76 T/B 140,200 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 356 362 4 11,500 4,118,800 10 301.667 358 J 6,400 356 B 1,500 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 11,000 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 678,500 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 198 206 196 197 -1 7,057,100 1,402,290,500 3,595 187.619 198 J 900 197 T/B 900 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,775 9,775 0 200 1,955,000 2 6,306.452 9,775 T/J 800 9,425 B 200 568 SCMA Surya Citra Media Tbk. 1,230 1,265 1,220 1,255 25 21,444,800 26,541,301,500 2,270 567.737 1,260 J 1,739,500 1,255 T/B 11,700 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,649,900 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 129 135 125 130 1 1,269,200 165,979,500 246 86.777 130 T/J 180,400 129 B 100,900 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 790 790 30 2,000 1,580,000 1 883.619 790 T/J 47,200 730 B 2,800 573 SFAN Surya Fajar Capital Tbk. 910 970 970 970 60 100 97,000 1 515.957 975 J 1,800 860 B 1,000 574 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,795 1,800 5 15,900 28,591,000 16 76.923 1,800 T/J 506,100 1,795 B 24,700 575 SHID Hotel Sahid Jaya International Tbk. 4,000 3,750 3,750 3,750 -250 300 1,125,000 1 174.265 3,750 T/J 200 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 580 590 570 580 0 489,800 284,663,000 133 414.286 580 T/J 29,500 575 B 10,000 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,450 1,370 1,400 25 11,934,600 16,954,678,000 3,741 241.379 1,405 J 25,200 1,400 T/B 615,300 578 SILO Siloam International Hospitals Tbk. 4,700 4,700 4,650 4,660 -40 67,600 315,265,000 136 52.925 4,660 T/J 4,400 4,650 B 15,100 579 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. 308 314 306 314 6 8,819,100 2,736,633,600 821 28.545 314 T/J 877,800 312 B 112,800 581 SINI Singaraja Putra Tbk. 444 464 444 444 0 16,900 7,518,400 14 411.111 460 J 1,900 444 T/B 216,800 582 SIPD Sierad Produce Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 1.111 1,000 T/J 100 990 B 100 583 SKBM Sekar Bumi Tbk. 348 0 0 348 0 0 0 0 302.609 338 J 3,800 0 B 0 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 585 SKRN Superkrane Mitra Utama Tbk. 625 660 625 640 15 1,008,500 657,050,000 65 91.429 650 J 25,300 640 T/B 9,999,200 586 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 5,250 5,150 5,200 75 231,100 1,199,785,000 47 4,521.739 5,200 T/J 7,400 5,150 B 300 588 SMAR Smart Tbk. 3,170 3,290 3,170 3,260 90 6,300 20,120,000 15 1,077.116 3,260 T/J 400 3,210 B 100 589 SMBR Semen Baturaja (Persero) Tbk. 545 585 520 520 -25 174,405,200 96,076,054,000 15,346 92.857 525 J 39,100 520 T/B 2,430,000 590 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,025 1,010 1,015 0 130,700 132,692,000 62 1,225.845 1,020 J 300 1,010 B 30,000 591 SMDM Suryamas Dutamakmur Tbk. 99 99 95 95 -4 700 68,500 3 12.036 98 J 1,000 95 T/B 4,800 592 SMDR Samudera Indonesia Tbk. 244 254 230 252 8 2,281,700 571,794,000 447 1,011.317 252 T/J 3,500 250 B 1,000 593 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,675 9,450 9,600 150 8,240,100 78,701,107,500 3,423 3,340.525 9,600 T/J 5,205,500 9,575 B 600 594 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 111,700 19,882,600 5 92.228 190 J 10,000 177 B 50,000 595 SMMA Sinarmas Multiartha Tbk. 16,950 16,950 16,950 16,950 0 600 10,170,000 2 1,263.539 17,200 J 3,200 16,500 B 100 596 SMMT Golden Eagle Energy Tbk. 85 89 81 88 3 184,500 15,758,500 46 205.877 88 T/J 231,000 86 B 39,900 597 SMRA Summarecon Agung Tbk. 550 560 540 550 0 71,811,500 39,493,887,000 3,193 903.713 555 J 2,191,800 550 T/B 957,200 598 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 599 SMSM Selamat Sempurna Tbk. 1,305 1,335 1,305 1,335 30 1,737,100 2,291,255,000 670 3,565.800 1,335 T/J 59,200 1,320 B 47,400 600 SOCI Soechi Lines Tbk. 118 147 118 133 15 256,429,700 35,491,746,000 11,780 24.182 134 J 87,400 133 T/B 1,308,800 601 SOFA Boston Furniture Industries Tbk. 74 78 70 74 0 1,405,100 106,308,500 2,139 74.000 74 T/J 135,800 73 B 267,400 602 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. 380 400 354 354 -26 280,700 102,197,600 215 128.261 354 T/J 4,000 0 B 0 604 SOTS Satria Mega Kencana Tbk. 222 242 208 208 -14 12,100 2,612,200 9 126.061 208 T/J 25,200 0 B 0 605 SPMA Suparma Tbk. 246 254 246 250 4 113,800 28,453,200 23 112.067 252 J 300 250 T/B 29,700 606 SPTO Surya Pertiwi Tbk. 420 420 392 402 -18 2,965,400 1,187,611,000 471 34.655 404 J 12,000 402 T/B 21,600 607 SQMI Wilton Makmur Indonesia Tbk. 200 206 197 197 -3 18,906,100 3,789,323,600 1,200 111.946 197 T/J 1,078,700 196 B 279,700 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 130 133 -5 274,400 36,458,700 27 141.941 133 T/J 79,200 132 B 5,200 609 SRIL Sri Rejeki Isman Tbk. 191 194 191 192 1 14,909,400 2,870,152,200 1,154 80.000 193 J 1,384,200 191 B 1,934,100 610 SRSN Indo Acidatama Tbk 59 60 59 59 0 8,372,200 500,160,500 253 10.746 60 J 314,400 59 T/B 850,700 611 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,780 40 106,500 294,989,000 50 50.545 2,780 T/J 900 2,750 B 1,500 612 SSIA Surya Semesta Internusa Tbk. 362 374 362 362 0 21,705,600 8,026,495,000 1,391 148.513 364 J 100 362 T/B 832,100 613 SSMS Sawit Sumbermas Sarana Tbk. 795 860 790 860 65 2,391,200 1,915,098,000 161 128.358 860 T/J 558,700 855 B 500,000 614 SSTM Sunson Textile Manufacture Tbk 670 625 625 625 -45 100 62,500 1 147.059 625 T/J 5,900 0 B 0 615 STAR Buana Artha Anugerah Tbk. 145 137 135 137 -8 18,200 2,487,000 6 134.314 138 J 21,000 137 T/B 5,200 616 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 1,500 11,887,500 5 4,682.976 7,925 T/J 20,300 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 0 100 5,000 1 0.714 50 T/J 8,179,500 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,540 J 100 0 B 0 620 SURE Super Energy Tbk. 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 200 2,850 B 200 621 SWAT Sriwahana Adityakarta Tbk. 90 96 90 93 3 2,130,000 197,882,800 479 58.125 93 T/J 12,000 92 B 30,000 622 TALF Tunas Alfin Tbk. 224 230 220 230 6 7,600 1,673,000 10 58.228 230 T/J 900 218 B 1,100 623 TAMA Lancartama Sejati Tbk. 159 164 163 163 4 400 65,500 4 93.143 161 J 2,100 160 B 100 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 53 -1 2,107,300 112,667,800 190 484.239 54 J 1,680,400 53 T/B 786,300 625 TARA Sitara Propertindo Tbk. 63 59 59 59 -4 35,100 2,070,900 14 55.660 59 T/J 30,029,100 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 31,100 1,555,000 3 8.929 50 T/J 46,800,700 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,320 1,280 1,305 30 47,253,200 61,249,663,000 2,629 322.222 1,305 T/J 716,100 1,300 B 202,600 628 TBLA Tunas Baru Lampung Tbk. 750 765 750 760 10 2,759,000 2,098,127,000 605 173.062 760 T/J 114,800 755 B 386,100 629 TBMS Tembaga Mulia Semanan Tbk. 610 625 615 615 5 14,500 8,952,500 19 87.234 625 J 2,200 615 T/B 4,200 630 TCID Mandom Indonesia Tbk. 6,800 0 0 6,800 0 0 0 0 666.981 6,800 J 15,000 6,775 B 100 631 TCPI Transcoal Pacific Tbk. 4,150 4,290 4,160 4,230 80 11,112,300 47,098,110,000 5,917 3,065.217 4,230 T/J 15,900 4,220 B 35,400 632 TDPM Tridomain Performance Materials Tbk. 90 91 89 89 -1 2,276,000 205,152,500 153 39.035 90 J 299,900 89 T/B 4,727,300 633 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,100 1,400 B 1,000 634 TECH Indosterling Technomedia Tbk. 117 127 116 118 1 362,000 42,902,800 102 73.750 119 J 61,300 118 T/B 25,900 635 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 636 TFAS Telefast Indonesia Tbk. 170 0 0 170 0 0 0 0 94.444 165 J 11,000 159 B 12,700 637 TFCO Tifico Fiber Indonesia Tbk. 300 312 300 312 12 400 122,400 2 70.703 0 J 0 312 T/B 6,600 638 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 639 TGRA Terregra Asia Energy Tbk. 65 69 61 67 2 2,214,900 147,777,700 246 33.500 67 T/J 270,600 66 B 130,700 640 TIFA Tifa Finance Tbk. 406 408 392 408 2 13,200 5,325,800 12 204.000 408 T/J 3,600 396 B 25,000 641 TINS Timah Tbk. 760 800 760 790 30 62,920,700 49,330,225,000 4,988 403.685 795 J 1,302,100 790 T/B 542,700 642 TIRA Tira Austenite Tbk 266 266 264 264 -2 200 53,000 2 118.485 264 T/J 2,000 260 B 100 643 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 1,200 61,400 2 23.771 52 T/J 23,000 51 B 24,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,900 6,575 6,725 150 20,037,100 135,629,852,500 8,293 415.795 6,725 T/J 126,200 6,700 B 379,200 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,020 0 71,699,000 216,487,367,000 14,037 1,587.093 3,030 J 2,083,100 3,020 T/B 5,421,400 646 TMAS Temas Tbk. 108 117 107 111 3 3,944,200 441,390,100 366 255.302 112 J 22,500 111 T/B 150,300 647 TMPO Tempo Intimedia Tbk. 130 132 121 132 2 2,600 334,200 6 45.855 132 T/J 3,200 130 B 4,700 648 TNCA Trimuda Nuansa Citra Tbk. 189 179 179 179 -10 100 17,900 1 119.333 210 J 100 181 B 500 649 TOBA Toba Bara Sejahtra Tbk. 348 350 346 348 0 3,400 1,177,600 5 73.436 346 J 86,700 326 B 2,000 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 17,833,500 0 B 0 651 TOTL Total Bangun Persada Tbk. 286 314 284 298 12 15,661,600 4,650,521,200 1,343 107.107 298 T/J 188,000 296 B 179,500 652 TOTO Surya Toto Indonesia Tbk. 214 220 214 220 6 9,900 2,176,200 22 713.660 220 T/J 4,007,900 218 B 26,900 653 TOWR Sarana Menara Nusantara Tbk. 1,160 1,180 1,140 1,150 -10 273,593,900 317,707,377,500 29,833 5,478.016 1,155 J 6,070,000 1,150 T/B 622,300 654 TOYS Sunindo Adipersada Tbk. 350 436 436 436 86 4,800 2,092,800 2 124.571 0 J 0 436 T/B 21,208,000 655 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,425 7,300 7,375 50 3,705,900 27,314,335,000 1,003 1,705.538 7,375 T/J 34,600 7,350 B 92,900 656 TPMA Trans Power Marine Tbk. 362 390 368 378 16 182,600 68,543,800 124 164.348 382 J 2,800 378 T/B 33,700 657 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 658 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 659 TRIM Trimegah Sekuritas Indonesia Tbk. 117 117 116 116 -1 150,100 17,411,700 2 116.894 118 J 100 116 T/B 1,000 660 TRIN Perintis Triniti Properti Tbk. 220 238 206 226 6 27,448,700 6,026,602,800 1,546 113.000 226 T/J 178,800 224 B 148,400 661 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 662 TRIS Trisula International Tbk. 192 216 192 214 22 456,400 88,715,200 21 71.333 214 T/J 2,500 192 B 133,900 663 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 400 J 20,000 382 B 60,000 664 TRUK Guna Timur Raya Tbk. 113 114 112 113 0 439,400 49,479,500 93 49.130 114 J 242,100 113 T/B 116,400 665 TRUS Trust Finance Indonesia Tbk 300 322 300 308 8 400 123,600 4 362.353 308 T/J 4,800 290 B 1,600 666 TSPC Tempo Scan Pacific Tbk. 1,365 1,405 1,365 1,375 10 662,300 913,133,500 325 245.290 1,375 T/J 44,200 1,365 B 8,800 667 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,420 2,420 -180 104,200 256,051,000 94 62.857 2,420 T/J 2,900 0 B 0 668 TURI Tunas Ridean Tbk. 1,375 1,400 1,400 1,400 25 156,500 219,100,000 9 3,111.111 1,405 J 5,500 1,375 B 2,500 669 UANG Pakuan Tbk. 384 358 358 358 -26 182,400 65,299,200 65 286.400 358 T/J 609,200 0 B 0 670 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,410 1,490 15 240,500 349,705,500 326 99.333 1,490 T/J 22,300 1,485 B 200 671 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,635 1,605 1,635 35 1,731,000 2,810,429,000 644 3,170.079 1,635 T/J 86,100 1,630 B 33,900 672 UNIC Unggul Indah Cahaya Tbk. 3,700 3,660 3,600 3,600 -100 5,200 18,732,000 12 133.330 3,870 J 400 3,600 T/B 25,200 673 UNIT Nusantara Inti Corpora Tbk 160 167 160 160 0 1,500 243,100 6 3.972 160 T/J 200 155 B 100 674 UNSP Bakrie Sumatera Plantations Tbk. 62 62 60 62 0 198,000 12,020,500 79 2.944 63 J 65,700 62 T/B 1,200 675 UNTR United Tractors Tbk. 21,525 23,875 21,625 23,775 2,250 15,269,600 351,875,850,000 14,000 28,303.571 23,775 T/J 431,500 23,750 B 2,100 676 UNVR Unilever Indonesia Tbk. 8,250 8,300 8,150 8,175 -75 12,406,300 101,671,252,500 6,587 209,293.395 8,200 J 63,700 8,175 T/B 38,500 677 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 112.500 1,350 T/J 42,100 1,345 B 2,700 678 VICO Victoria Investama Tbk. 78 77 73 73 -5 14,300 1,046,200 10 58.400 73 T/J 52,900 0 B 0 679 VINS Victoria Insurance Tbk. 93 93 89 91 -2 588,200 52,871,100 65 86.667 91 T/J 130,200 90 B 1,600 680 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 59,107,400 0 B 0 681 VOKS Voksel Electric Tbk. 198 200 195 200 2 15,200 2,993,800 10 88.471 200 T/J 9,300 196 B 2,300 682 VRNA Verena Multi Finance Tbk. 105 115 115 115 10 100 11,500 1 116.027 110 J 10,200 98 B 16,200 683 WAPO Wahana Pronatural Tbk. 57 58 54 58 1 9,600 545,100 7 33.143 63 J 300 56 B 59,000 684 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 188 190 -2 39,843,100 7,595,550,400 2,401 65.517 190 T/J 1,214,300 189 B 3,096,400 685 WEHA WEHA Transportasi Indonesia Tbk. 74 75 72 73 -1 238,900 17,575,300 58 31.867 74 J 121,100 73 T/B 2,000 686 WICO Wicaksana Overseas International Tbk. 580 580 540 580 0 300 170,000 3 29.982 580 T/J 700 0 B 0 687 WIIM Wismilak Inti Makmur Tbk. 346 392 342 374 28 204,547,700 77,464,627,000 13,191 57.538 374 T/J 1,260,300 372 B 530,800 688 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,145 1,120 1,130 10 17,903,700 20,270,066,000 2,206 290.449 1,130 T/J 21,400 1,125 B 716,300 689 WINS Wintermar Offshore Marine Tbk. 97 96 96 96 -1 5,800 556,800 7 25.962 96 T/J 46,200 92 B 10,000 690 WOMF Wahana Ottomitra Multiartha Tbk. 212 220 210 216 4 287,700 62,462,400 74 32.746 216 T/J 400 212 B 12,100 691 WOOD Integra Indocabinet Tbk. 398 408 390 392 -6 37,524,400 14,880,296,400 1,970 150.769 392 T/J 121,200 390 B 1,791,300 692 WOWS Ginting Jaya Energi Tbk. 69 81 65 72 3 43,937,500 3,214,378,300 3,641 16.000 72 T/J 503,000 71 B 37,300 693 WSBP Waskita Beton Precast Tbk. 179 182 178 179 0 53,568,500 9,627,157,500 2,124 36.531 179 T/J 4,444,700 178 B 2,358,000 694 WSKT Waskita Karya (Persero) Tbk. 625 640 625 625 0 32,611,000 20,548,624,000 2,940 168.691 630 J 519,900 625 T/B 759,200 695 WTON Wijaya Karya Beton Tbk. 274 278 274 274 0 14,320,000 3,952,632,600 973 46.441 276 J 604,400 274 T/B 1,153,900 696 YELO Yelooo Integra Datanet Tbk. 50 0 0 50 0 0 0 0 13.298 50 J 4,501,300 0 B 0 697 YPAS Yanaprima Hastapersada Tbk 466 0 0 466 0 0 0 0 85.505 448 J 2,000 0 B 0 698 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 172 J 18,900 0 B 0 699 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 135,800 0 B 0 700 ZINC Kapuas Prima Coal Tbk. 135 140 134 137 2 196,445,600 26,911,790,800 2,779 488.396 137 T/J 1,368,900 136 B 854,900 701 ZONE Mega Perintis Tbk. 404 408 390 408 4 95,100 38,375,800 41 136.913 408 T/J 400 406 B 400 Total 9,106,712,000 8,503,051,887,600 798,606 6,079,334,000 276,046,900 Jakarta, 06 August 2020 Trading Division