List of Securities Quotation: Date: Friday, 07 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 10,175 9,725 9,750 50 6,247,200 62,126,672,500 4,658 792.065 9,775 J 600 9,750 T/B 295,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 55,700 2,785,000 47 87.719 50 T/J 3,159,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,200 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,500 2,469,000 10 26.667 1,000 T/J 700 980 B 4,000 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 6 ACST Acset Indonusa Tbk. 254 254 238 250 -4 302,400 75,022,600 87 10.499 252 J 4,700 250 T/B 2,000 7 ADES Akasha Wira International Tbk. 990 1,005 985 995 5 140,500 139,885,500 74 51.688 1,000 J 1,000 990 B 6,200 8 ADHI Adhi Karya (Persero) Tbk. 590 590 580 585 -5 5,864,300 3,422,998,500 938 459.425 590 J 747,000 585 T/B 168,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,700 7,575 7,600 -50 112,300 856,005,000 200 326.882 7,600 T/J 300 7,575 B 8,300 10 ADMG Polychem Indonesia Tbk 109 111 103 106 -3 1,531,900 163,091,300 158 9.461 107 J 78,800 106 T/B 2,200 11 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 12 AGAR Asia Sejahtera Mina Tbk. 505 490 490 490 -15 200 98,000 1 445.455 490 T/J 33,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 535 540 525 525 -10 202,600 107,373,000 105 47.727 530 J 100 525 T/B 37,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 236 240 230 234 -2 20,687,600 4,850,044,800 1,543 382.303 234 T/J 505,300 232 B 1,624,700 15 AGRS Bank IBK Indonesia Tbk. 154 154 146 146 -8 108,000 15,846,500 25 132.727 153 J 1,200 146 T/B 20,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 51 -1 39,600 1,986,900 13 192.286 51 T/J 19,800 50 B 12,900 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 1 75.893 50 T/J 2,423,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 300 280 282 0 5,400 1,565,200 20 37.199 300 J 1,000 282 T/B 400 21 AKRA AKR Corporindo Tbk. 2,780 2,830 2,750 2,770 -10 13,688,000 38,285,870,000 1,409 2,207.681 2,780 J 37,800 2,770 T/B 247,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 248 254 248 252 4 10,300 2,584,200 12 126.000 252 T/J 6,100 248 B 1,200 23 ALDO Alkindo Naratama Tbk. 374 400 378 384 10 1,300 501,800 4 281.436 386 J 4,000 384 T/B 2,000 24 ALKA Alakasa Industrindo Tbk 360 360 360 360 0 1,200 432,000 3 60.606 366 J 40,000 358 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 192 192 192 192 0 10,400 1,996,800 3 29.538 202 J 100 192 T/B 19,600 26 ALTO Tri Banyan Tirta Tbk. 374 0 0 374 0 0 0 0 186.854 350 J 100 348 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. 238 250 234 238 0 259,800 61,844,200 88 226.667 238 T/J 3,800 236 B 13,100 28 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 235,400 45,922,800 12 178.182 196 T/J 106,200 195 B 124,500 29 AMAR Bank Amar Indonesia Tbk. 364 372 352 370 6 461,100 170,456,200 33 212.644 370 T/J 6,300 364 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,830 0 0 2,830 0 0 0 0 115.510 2,820 J 30,800 2,710 B 10,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 264 246 246 0 700 176,400 5 192.188 262 J 9,000 244 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,990 1,990 1,990 10 300 597,000 2 104.737 1,990 T/J 1,400 1,950 B 2,000 33 AMRT Sumber Alfaria Trijaya Tbk. 730 750 735 735 5 958,300 710,897,500 198 1,875.526 740 J 1,200 735 T/B 218,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 81,500 4,075,000 22 125.000 50 T/J 18,885,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 520 545 -5 1,200 654,500 6 45.417 545 T/J 100 520 B 500 36 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 37 APEX Apexindo Pratama Duta Tbk. 149 156 149 156 7 12,400 1,880,500 17 9.987 160 J 133,600 156 T/B 9,300 38 APIC Pacific Strategic Financial Tbk. 870 870 835 840 -30 33,813,200 29,193,139,500 2,622 893.465 840 T/J 202,200 835 B 83,200 39 APII Arita Prima Indonesia Tbk. 191 190 178 178 -13 56,200 10,075,000 42 80.909 178 T/J 32,400 0 B 0 40 APLI Asiaplast Industries Tbk. 119 119 119 119 0 100 11,900 1 99.167 119 T/J 14,000 0 B 0 41 APLN Agung Podomoro Land Tbk. 110 111 108 109 -1 12,098,600 1,325,873,500 505 29.863 109 T/J 213,800 108 B 2,466,900 42 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,460 J 1,000 0 B 0 43 ARII Atlas Resources Tbk. 444 464 420 444 0 12,400 5,485,200 10 29.600 446 J 20,000 420 B 1,800 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. 420 422 416 420 0 2,238,700 940,290,400 80 2,854.618 422 J 968,700 420 T/B 639,100 47 ARTA Arthavest Tbk 302 0 0 302 0 0 0 0 175.184 340 J 4,000 288 B 800 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 2,740 -10 22,800 62,503,000 33 13,809.092 2,740 T/J 4,100 2,730 B 40,800 50 ASBI Asuransi Bintang Tbk. 280 270 264 270 -10 200 53,400 2 204.965 278 J 200 272 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 950 950 0 2,200 2,090,000 3 280.608 950 T/J 800 905 B 300 52 ASGR Astra Graphia Tbk. 655 675 655 670 15 470,500 314,063,500 134 138.912 675 J 162,200 670 T/B 35,000 53 ASII Astra International Tbk. 5,225 5,300 5,100 5,275 50 35,036,700 182,390,392,500 7,763 3,772.249 5,275 T/J 1,049,100 5,250 B 500 54 ASJT Asuransi Jasa Tania Tbk. 125 132 125 130 5 44,300 5,793,900 37 86.667 130 T/J 55,800 129 B 200 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,185 1,170 1,170 -15 36,400 42,752,000 44 2,166.667 1,175 J 2,000 1,170 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 200 204 189 190 -10 13,692,400 2,692,746,300 1,512 180.952 190 T/J 51,200 189 B 100,900 57 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 9,673,500 1,151,935,500 715 112.381 119 J 785,700 118 T/B 1,452,400 58 ASRM Asuransi Ramayana Tbk. 1,990 2,200 1,990 2,150 160 74,400 152,488,000 21 838.884 2,150 T/J 2,900 2,030 B 700 59 ASSA Adi Sarana Armada Tbk. 530 565 530 550 20 11,896,200 6,477,506,000 1,152 141.026 555 J 101,000 550 T/B 149,100 60 ATIC Anabatic Technologies Tbk. 610 575 575 575 -35 100 57,500 1 82.143 685 J 5,000 585 B 30,000 61 AUTO Astra Otoparts Tbk. 875 890 870 875 0 640,700 560,458,000 259 791.354 875 T/J 68,100 870 B 66,900 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,000 100,000 1 50.000 50 T/J 15,181,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,967,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 402 410 374 406 4 6,900 2,768,800 9 299.333 404 J 16,300 400 B 100,000 65 BAJA Saranacentral Bajatama Tbk. 58 59 54 57 -1 257,000 14,884,300 33 22.800 60 J 34,700 57 T/B 189,200 66 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 300 830 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 140,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 14,500 725,000 7 33.333 50 T/J 68,676,800 0 B 0 69 BATA Sepatu Bata Tbk. 595 615 575 600 5 7,500 4,460,500 19 7,782.101 600 T/J 400 570 B 10,000 70 BAYU Bayu Buana Tbk 1,100 1,085 1,025 1,025 -75 14,600 15,002,500 17 126.432 1,050 J 3,500 1,025 T/B 2,100 71 BBCA Bank Central Asia Tbk. 31,300 31,425 30,800 30,900 -400 8,724,200 269,990,450,000 7,830 17,657.143 30,925 J 300 30,900 T/B 30,000 72 BBHI Bank Harda Internasional Tbk. 146 180 137 167 21 2,355,000 394,237,300 668 133.600 172 J 500 167 T/B 118,100 73 BBKP Bank Bukopin Tbk. 182 206 183 193 11 889,191,200 174,521,072,700 19,831 57.874 194 J 899,200 193 T/B 32,202,400 74 BBLD Buana Finance Tbk. 352 382 360 382 30 1,300 484,600 4 151.813 382 T/J 100 360 B 4,100 75 BBMD Bank Mestika Dharma Tbk. 1,500 1,550 1,400 1,400 -100 4,800 7,110,000 5 101.449 1,465 J 500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,680 4,600 4,620 -20 28,421,200 131,391,101,000 8,496 22.221 4,630 J 759,100 4,620 T/B 597,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,130 3,060 3,110 0 89,917,300 278,516,945,000 11,440 3,554.286 3,120 J 2,413,400 3,110 T/B 70,000 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. 130 134 123 125 -5 11,008,000 1,442,533,900 919 104.167 126 J 600 125 T/B 10,300 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 81 BBYB Bank Yudha Bhakti Tbk. 288 290 290 290 2 1,200 348,000 1 295.256 296 J 10,000 280 B 1,500 82 BCAP MNC Kapital Indonesia Tbk. 148 149 146 147 -1 14,290,900 2,126,880,900 1,583 416.879 148 J 206,300 146 B 352,500 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,500 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 106,600 5,330,000 20 45.455 50 T/J 1,076,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,760 2,800 2,730 2,770 10 543,700 1,499,482,000 345 1.564 2,770 T/J 17,200 2,750 B 14,000 86 BEEF Estika Tata Tiara Tbk. 192 194 189 192 0 1,846,100 353,262,000 316 56.471 192 T/J 7,800 191 B 177,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 104,600 5,230,000 11 217.306 50 T/J 756,353,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 157 158 154 156 -1 7,452,800 1,161,167,100 492 520.000 156 T/J 275,400 155 B 84,600 89 BESS Batulicin Nusantara Maritim Tbk. 282 294 276 290 8 2,264,300 639,581,400 661 276.190 290 T/J 4,200 288 B 50,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 116 117 -3 22,681,200 2,677,813,900 1,147 68.824 118 J 345,600 117 T/B 3,529,400 91 BFIN BFI Finance Indonesia Tbk. 280 290 276 284 4 22,839,600 6,455,581,400 1,415 1,455.365 284 T/J 290,600 282 B 138,100 92 BGTG Bank Ganesha Tbk. 50 52 50 50 0 2,556,400 130,161,400 110 48.544 51 J 966,800 50 T/B 1,314,700 93 BHAT Bhakti Multi Artha Tbk. 450 452 440 444 -6 128,344,700 57,240,730,000 2,132 431.068 444 T/J 239,300 442 B 273,800 94 BHIT MNC Investama Tbk. 50 50 50 50 0 31,300 1,565,000 10 146.220 50 T/J 22,927,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 188 J 1,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 2 12.286 50 T/J 299,200 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 855 840 850 5 10,200 8,613,000 15 480.237 850 T/J 94,500 845 B 1,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,200 1,260,000 7 35.714 50 T/J 58,042,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 69 72 65 68 -1 231,700 15,301,100 33 28.357 68 T/J 1,000 65 B 205,000 100 BIRD Blue Bird Tbk. 1,045 1,060 1,015 1,020 -25 539,200 552,966,000 238 15.692 1,020 T/J 900 1,015 B 94,900 101 BISI BISI International Tbk. 915 920 895 900 -15 740,800 666,930,000 194 450.000 900 T/J 38,600 895 B 104,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 930 905 910 -10 6,958,900 6,345,153,500 1,355 151.667 915 J 38,200 910 T/B 2,367,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 545 550 -5 13,095,300 7,192,273,000 2,307 127.907 550 T/J 242,000 545 B 784,100 104 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 2,700 135,000 6 41.667 50 T/J 25,200 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 181,700 9,085,000 20 3.455 50 T/J 89,373,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 75 75 73 73 -2 17,000 1,243,000 7 167.508 75 J 9,100 73 T/B 354,500 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 192,946,800 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. 535 540 525 530 -5 119,100 63,394,500 99 407.692 530 T/J 5,900 525 B 82,900 110 BMAS Bank Maspion Indonesia Tbk. 290 290 274 276 -14 1,900 530,000 11 86.250 278 J 4,900 276 T/B 53,500 111 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,800 5,625 5,800 25 28,614,400 163,431,045,000 6,995 1,747.688 5,800 T/J 1,545,100 5,750 B 100 112 BMSR Bintang Mitra Semestaraya Tbk 54 59 54 54 0 27,500 1,486,100 11 10.800 55 J 10,000 54 T/B 33,100 113 BMTR Global Mediacom Tbk. 202 208 200 202 0 27,832,000 5,662,348,200 982 164.415 204 J 1,021,200 202 T/B 838,400 114 BNBA Bank Bumi Arta Tbk. 304 314 306 314 10 481,400 149,594,200 36 196.250 314 T/J 21,000 310 B 21,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 89,969,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 765 770 740 750 -15 3,200,700 2,407,816,500 770 5.538 755 J 391,400 750 T/B 729,000 117 BNII Bank Maybank Indonesia Tbk. 197 228 195 204 7 41,641,000 8,862,206,100 3,184 2.431 206 J 116,300 204 T/B 913,700 118 BNLI Bank Permata Tbk. 1,245 1,250 1,235 1,250 5 6,809,000 8,482,129,000 225 13.610 1,250 T/J 1,556,700 1,245 B 300 119 BOGA Bintang Oto Global Tbk. 1,450 1,450 1,430 1,440 -10 90,540,400 130,079,983,000 4,212 1,398.058 1,440 T/J 52,500 1,435 B 166,700 120 BOLA Bali Bintang Sejahtera Tbk. 165 165 159 165 0 47,000 7,517,900 37 94.286 165 T/J 52,500 159 B 24,500 121 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 J 300 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 76 76 -2 1,559,500 119,947,200 193 19.000 77 J 30,000 76 T/B 346,500 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 100,400 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. 74 78 70 74 0 34,400 2,455,200 22 74.000 74 T/J 5,000 72 B 900 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 555 565 545 550 -5 71,784,900 39,912,691,500 6,884 107.843 555 J 3,109,700 550 T/B 5,293,300 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 494,600 24,730,000 17 7.874 50 T/J 67,397,200 0 B 0 129 BRNA Berlina Tbk. 930 935 930 930 0 2,000 1,860,500 3 697.779 995 J 100 920 B 500 130 BRPT Barito Pacific Tbk. 920 930 880 885 -35 80,078,800 72,008,207,000 9,992 346.068 890 J 309,900 885 T/B 2,418,800 131 BSDE Bumi Serpong Damai Tbk. 695 705 680 685 -10 18,925,400 12,965,814,000 1,267 134.181 685 T/J 349,700 680 B 2,094,800 132 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 5,300 2,727,000 7 351.251 515 T/J 68,700 510 B 3,100 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,280 1,275 1,275 0 4,300 5,483,000 9 65.385 1,275 T/J 4,500 1,270 B 1,500 134 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 6,646,500 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 164 167 161 167 3 224,800 36,590,000 26 557.726 165 J 121,900 161 B 38,900 138 BTPN Bank BTPN Tbk. 2,230 2,230 2,170 2,180 -50 185,900 406,952,000 137 422.021 2,220 J 1,100 2,180 T/B 8,500 139 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 140 BUDI Budi Starch & Sweetener Tbk. 90 90 89 90 0 796,300 71,317,300 44 48.778 90 T/J 529,700 89 B 193,000 141 BUKK Bukaka Teknik Utama Tbk. 705 705 695 705 0 26,500 18,576,000 20 119.492 705 T/J 13,500 700 B 1,500 142 BULL Buana Lintas Lautan Tbk. 296 300 288 288 -8 199,086,800 58,582,819,400 4,779 28.164 290 J 1,039,600 288 T/B 305,300 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,858,000 442,900,000 116 2.902 50 T/J 1,801,011,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 55 -1 44,000 2,445,400 21 42.308 56 J 80,900 55 T/B 9,600 145 BVIC Bank Victoria International Tbk. 60 67 60 61 1 3,749,400 236,359,400 387 57.682 61 T/J 123,300 60 B 257,000 146 BWPT Eagle High Plantations Tbk. 115 122 115 117 2 296,742,400 35,265,958,400 9,422 25.589 118 J 6,471,300 117 T/B 489,500 147 BYAN Bayan Resources Tbk. 14,000 13,750 13,200 13,200 -800 13,200 176,002,500 29 227.586 13,300 J 6,000 13,200 T/B 1,800 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 449,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 197 200 196 197 0 125,100 24,692,700 96 59.697 199 J 2,500 197 T/B 184,300 150 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. 340 346 338 340 0 187,857,200 64,175,535,600 2,363 330.097 342 J 341,200 340 T/B 146,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 21,400 1,070,000 6 28.571 50 T/J 83,327,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. 330 326 308 326 -4 146,600 46,012,800 22 595.575 328 J 25,000 326 T/B 19,700 154 CASH Cashlez Worldwide Indonesia Tbk. 585 600 580 595 10 5,230,500 3,077,917,000 898 170.000 595 T/J 46,200 590 B 219,800 155 CASS Cardig Aero Services Tbk. 200 204 187 197 -3 1,462,000 290,513,000 341 49.250 199 J 34,800 197 T/B 1,000 156 CBMF Cahaya Bintang Medan Tbk. 228 248 216 238 10 5,021,300 1,134,311,000 143 148.750 238 T/J 1,200 216 B 1,400 157 CCSI Communication Cable Systems Indonesia Tbk. 246 252 242 242 -4 256,900 63,453,400 61 96.800 244 J 20,100 242 T/B 87,800 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,950 1,910 1,920 -15 75,600 145,211,500 55 396.694 1,925 J 900 1,920 T/B 27,500 159 CENT Centratama Telekomunikasi Indonesia Tbk. 138 145 137 143 5 30,862,400 4,359,846,200 1,076 915.200 144 J 146,900 143 T/B 818,000 160 CFIN Clipan Finance Indonesia Tbk. 192 195 188 190 -2 3,227,600 614,052,800 88 14.868 190 T/J 237,800 189 B 10,200 161 CINT Chitose Internasional Tbk. 254 252 242 252 -2 87,000 21,849,200 3 76.364 252 T/J 200 250 B 200 162 CITA Cita Mineral Investindo Tbk. 1,990 2,000 1,985 2,000 10 54,300 108,295,500 20 7,257.421 2,000 T/J 800 1,865 B 100 163 CITY Natura City Developments Tbk. 52 62 51 54 2 31,600 1,669,100 14 45.000 54 T/J 2,600 53 B 173,000 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,990 0 0 1,990 0 0 0 0 1,105.556 1,990 J 10,500 1,900 B 100 166 CLEO Sariguna Primatirta Tbk. 525 530 515 520 -5 8,831,700 4,597,638,500 1,084 2,260.870 525 J 386,300 520 T/B 52,100 167 CLPI Colorpak Indonesia Tbk. 710 715 700 710 0 37,800 26,613,500 32 355.000 710 T/J 1,300 705 B 20,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 985 985 15 54,700 54,179,000 37 94.253 1,000 J 3,000 985 T/B 43,600 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 97,327,200 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. 244 240 240 240 -4 100 24,000 1 436.364 240 T/J 2,500 228 B 100 173 COCO Wahana Interfood Nusantara Tbk. 800 800 755 795 -5 6,800 5,321,500 9 401.515 800 J 500 795 T/B 1,200 174 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 6,275 6,275 6,200 6,250 -25 5,720,300 35,702,147,500 1,650 28,464.727 6,275 J 483,700 6,250 T/B 134,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 327,800 16,390,000 4 40.000 50 T/J 15,362,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 154,254,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 320 322 300 302 -18 330,300 104,245,400 42 152.398 320 J 2,900 302 T/B 20,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 176,600 8,830,000 26 16.667 50 T/J 413,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 208 228 194 194 -14 35,800 6,951,600 10 98.980 194 T/J 14,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 310 386 316 346 36 39,653,000 14,439,758,000 6,258 276.800 350 J 50,000 346 T/B 1,099,900 182 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. 645 655 625 635 -10 52,666,000 33,666,447,500 2,751 142.173 640 J 585,100 635 T/B 1,129,200 184 CTTH Citatah Tbk. 50 51 50 51 1 8,100 409,600 10 2.147 51 T/J 100,200 50 B 1,400 185 DADA Diamond Citra Propertindo Tbk. 73 75 71 72 -1 50,459,300 3,665,050,000 1,897 70.588 72 T/J 1,740,400 71 B 2,630,000 186 DART Duta Anggada Realty Tbk. 220 248 248 248 28 100 24,800 1 45.846 248 T/J 1,300 216 B 2,500 187 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 88 80 88 6 7,796,300 667,231,000 603 58.667 89 J 171,900 88 T/B 1,828,700 189 DEFI Danasupra Erapacific Tbk. 1,780 1,785 1,770 1,770 -10 21,300 37,835,500 27 3,552.647 1,775 J 3,900 1,770 T/B 500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 211,440,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 330 330 308 308 -22 1,200 373,800 7 267.826 308 T/J 35,600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,771,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 1,890 J 200 0 B 0 194 DILD Intiland Development Tbk. 177 179 176 179 2 895,000 159,416,000 93 31.192 179 T/J 218,800 176 B 544,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,945 2,000 1,890 2,000 55 268,100 526,463,000 119 67.797 2,000 T/J 1,400 1,970 B 126,800 196 DKFT Central Omega Resources Tbk. 132 135 128 131 -1 3,724,200 484,643,100 381 336.501 131 T/J 225,700 129 B 10,000 197 DLTA Delta Djakarta Tbk. 4,530 4,530 4,490 4,500 -30 42,100 189,809,000 60 26,899.396 4,500 T/J 85,500 4,490 B 2,500 198 DMAS Puradelta Lestari Tbk. 236 236 220 222 -14 76,111,600 17,011,777,000 2,815 105.714 222 T/J 1,208,800 220 B 4,130,000 199 DMMX Digital Mediatama Maxima Tbk. 238 246 238 244 6 25,866,900 6,287,463,800 1,058 106.087 244 T/J 282,100 242 B 91,400 200 DMND Diamond Food Indonesia Tbk. 945 960 940 955 10 60,000 57,004,500 80 104.372 955 T/J 2,000 950 B 2,900 201 DNAR Bank Oke Indonesia Tbk. 246 284 262 262 16 800 214,400 5 238.182 258 J 1,600 236 B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,400 0 0 3,400 0 0 0 0 2,986.674 3,380 J 5,000 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 286 292 274 278 -8 176,072,500 49,479,082,000 9,794 376.367 278 T/J 4,340,300 276 B 3,717,900 204 DPNS Duta Pertiwi Nusantara Tbk. 266 262 250 250 -16 6,200 1,600,400 10 81.227 260 J 25,400 250 T/B 42,200 205 DPUM Dua Putra Utama Makmur Tbk. 66 65 62 65 -1 175,000 10,880,100 20 11.818 65 T/J 4,600 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 302,300 19,309,500 68 36.993 66 J 52,900 64 B 109,400 207 DSNG Dharma Satya Nusantara Tbk. 384 412 384 406 22 9,820,600 3,946,127,600 999 109.730 406 T/J 4,400 404 B 672,200 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,500 20,500 20,500 -375 1,600 32,800,000 1 1,366.667 20,500 T/J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 316 318 306 314 -2 3,813,100 1,183,535,000 802 62.178 314 T/J 115,400 312 B 16,300 210 DUTI Duta Pertiwi Tbk 3,530 3,920 3,530 3,920 390 6,000 22,368,000 27 394.247 4,370 J 100 3,920 T/B 700 211 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,350 2,280 2,300 -40 24,900 56,869,000 31 846.611 2,310 J 1,000 2,300 T/B 4,800 212 DWGL Dwi Guna Laksana Tbk. 210 230 196 212 2 29,400 5,965,600 27 141.333 212 T/J 2,800 202 B 1,700 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,560,800 178,040,000 176 14.286 50 T/J 417,000 0 B 0 214 EAST Eastparc Hotel Tbk. 54 54 52 53 -1 506,100 26,983,800 49 39.850 54 J 141,300 53 T/B 110,200 215 ECII Electronic City Indonesia Tbk. 700 750 750 750 50 15,000 11,250,000 4 18.519 700 J 84,700 655 B 22,200 216 EKAD Ekadharma International Tbk. 1,245 1,255 1,220 1,245 0 508,000 625,741,500 350 3,160.540 1,250 J 132,200 1,240 B 25,400 217 ELSA Elnusa Tbk. 244 246 236 236 -8 83,805,100 20,091,184,200 2,307 59.000 238 J 789,700 236 T/B 2,515,300 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 703,040,800 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 700 188 B 7,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,900 4,120 4,900 610 3,252,400 13,740,192,000 35 680.556 5,175 J 600 4,400 B 200 221 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 3,577,700 182,246,800 86 4.252 51 T/J 9,761,000 50 B 27,936,200 222 ENVY Envy Technologies Indonesia Tbk. 100 104 99 100 0 507,124,500 51,198,030,600 4,199 27.027 101 J 7,285,700 100 T/B 829,000 223 EPAC Megalestari Epack Sentosaraya Tbk. 244 252 242 242 -2 2,721,300 671,253,800 454 220.000 244 J 337,300 242 T/B 31,500 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,855 1,800 1,850 -25 72,200 130,017,000 10 1,294.349 1,840 J 100 1,810 B 5,000 225 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 226 ERTX Eratex Djaja Tbk. 120 120 113 113 -7 500 58,500 5 47.960 120 J 5,400 113 T/B 900 227 ESIP Sinergi Inti Plastindo Tbk. 234 244 232 236 2 16,612,100 3,968,538,000 2,382 144.785 236 T/J 70,800 234 B 605,600 228 ESSA Surya Esa Perkasa Tbk. 155 158 155 155 0 972,900 151,769,200 133 288.581 155 T/J 15,200 154 B 133,800 229 ESTA Esta Multi Usaha Tbk. 100 100 98 100 0 1,700 167,000 2 83.333 100 T/J 1,400 98 B 43,500 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 9 20.080 50 T/J 793,200 0 B 0 231 ETWA Eterindo Wahanatama Tbk 65 64 64 64 -1 1,000 64,000 3 5.271 67 J 500 64 T/B 20,600 232 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 233 FAST Fast Food Indonesia Tbk. 905 920 900 915 10 41,600 38,164,500 33 2,877.992 920 J 900 915 T/B 11,700 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 500 3,500,000 1 1,604.180 7,050 J 600 7,000 T/B 300 235 FILM MD Pictures Tbk. 160 160 153 156 -4 791,400 123,341,400 341 74.286 156 T/J 17,900 154 B 92,500 236 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. 146 148 136 138 -8 11,064,900 1,538,107,400 2,601 27.600 138 T/J 287,900 137 B 1,031,100 238 FISH FKS Multi Agro Tbk. 2,530 2,710 2,630 2,690 160 700 1,881,000 6 2,152.000 2,690 T/J 100 2,640 B 100 239 FITT Hotel Fitra International Tbk. 65 67 66 67 2 2,100 138,800 7 65.686 67 T/J 38,300 66 B 1,800 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 600 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 117 117 112 115 -2 7,663,000 882,351,100 300 85.185 115 T/J 78,700 114 B 295,600 242 FORU Fortune Indonesia Tbk 88 98 82 95 7 2,700 254,400 7 73.077 88 J 1,200 82 B 100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,940,600 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 90 90 88 88 -2 1,908,200 169,229,200 150 26.693 90 J 229,400 88 T/B 302,600 245 FREN Smartfren Telecom Tbk. 146 150 140 143 -3 167,540,500 24,304,248,400 6,441 7.944 144 J 811,400 143 T/B 1,754,700 246 FUJI Fuji Finance Indonesia Tbk. 106 106 105 105 -1 200 21,100 2 95.455 106 J 39,000 105 T/B 500 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,666,100 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 57 57 54 56 -1 200,000 11,233,000 29 35.000 57 J 104,000 56 T/B 141,000 249 GDYR Goodyear Indonesia Tbk. 1,425 1,430 1,425 1,425 0 500 714,000 5 1,140.000 1,425 T/J 300 1,410 B 100 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 300 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 51,575 51,650 50,250 50,475 -1,100 1,382,400 70,020,507,500 3,953 1,969.756 50,500 J 800 50,475 T/B 9,200 253 GGRP Gunung Raja Paksi Tbk. 288 288 272 272 -16 4,100 1,140,600 12 32.381 288 J 2,600 272 T/B 4,500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,405 1,440 1,350 1,355 -50 10,400 14,202,500 12 115.812 1,545 J 300 1,355 T/B 5,700 255 GIAA Garuda Indonesia (Persero) Tbk. 258 280 260 260 2 227,156,100 61,110,870,800 16,336 34.951 262 J 2,312,600 260 T/B 4,031,600 256 GJTL Gajah Tunggal Tbk. 570 585 545 560 -10 5,973,000 3,322,974,000 1,105 109.942 560 T/J 117,500 555 B 61,700 257 GLOB Global Teleshop Tbk. 136 160 131 132 -4 53,700 8,522,400 16 11.478 146 J 24,700 132 T/B 2,300 258 GLVA Galva Technologies Tbk. 326 322 308 322 -4 1,500 473,200 5 142.478 324 J 61,000 310 B 4,200 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 87 81 83 1 18,336,700 1,552,243,800 633 20.750 83 T/J 147,800 82 B 1,681,500 260 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. 186 212 182 202 16 150,600 28,877,300 74 119.527 202 T/J 3,000 200 B 500 262 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. 1,335 1,350 1,325 1,325 -10 281,800 376,768,000 166 103.113 1,330 J 2,500 1,320 B 4,300 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 163,900 8,201,000 17 21.999 51 T/J 1,862,300 50 B 247,200 265 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. 107 100 100 100 -7 44,000 4,400,000 11 8.045 100 T/J 33,500 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. 99 103 99 99 0 20,500 2,101,500 7 39.600 102 J 50,000 99 T/B 5,400 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 20,300 1,015,000 13 26.579 50 T/J 9,272,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,468,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 153 163 143 143 -10 6,500 936,500 8 80.448 143 T/J 3,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 515 555 496 496 -19 500 257,300 4 94.476 480 J 4,000 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. 3,150 3,210 3,140 3,150 0 168,000 531,398,000 102 85.135 3,150 T/J 32,000 3,140 B 51,400 275 HELI Jaya Trishindo Tbk. 200 210 200 208 8 8,300 1,668,000 7 189.091 208 T/J 1,000 200 B 17,700 276 HERO Hero Supermarket Tbk. 850 880 840 840 -10 4,500 3,809,500 8 1,753.361 865 J 400 840 T/B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,440 3,450 -20 67,100 232,467,000 52 1,056.144 3,450 T/J 4,300 3,440 B 1,200 278 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 535 J 100 515 B 100 279 HKMU HK Metals Utama Tbk. 75 77 75 77 2 14,652,500 1,117,440,200 861 33.478 77 T/J 695,100 76 B 770,400 280 HMSP H.M. Sampoerna Tbk. 1,675 1,690 1,645 1,655 -20 27,177,300 45,012,261,000 5,000 8,261.781 1,660 J 566,100 1,655 T/B 243,400 281 HOKI Buyung Poetra Sembada Tbk. 640 650 635 640 0 5,842,400 3,757,768,000 587 206.452 640 T/J 163,200 635 B 338,500 282 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 6,000 300,000 5 27.027 50 T/J 404,900 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 54 51 52 0 10,849,300 569,716,300 525 49.524 53 J 311,400 52 T/B 1,537,400 285 HRTA Hartadinata Abadi Tbk. 240 248 234 246 6 815,000 197,733,000 145 82.000 246 T/J 17,300 244 B 1,200 286 HRUM Harum Energy Tbk. 1,315 1,315 1,285 1,285 -30 1,654,500 2,137,934,500 281 24.712 1,285 T/J 30,100 1,280 B 109,400 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,160,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 290 290 270 270 -20 5,500 1,557,000 3 19.088 280 J 10,000 272 B 2,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,075 10,175 -150 11,490,600 117,164,222,500 6,661 377.201 10,200 J 19,000 10,175 T/B 305,700 291 ICON Island Concepts Indonesia Tbk. 54 58 54 57 3 32,100 1,850,000 19 109.413 57 T/J 73,100 56 B 100 292 IDPR Indonesia Pondasi Raya Tbk. 180 179 168 168 -12 109,500 18,797,300 103 13.125 177 J 6,000 168 T/B 40,000 293 IFII Indonesia Fibreboard Industry Tbk. 129 132 128 131 2 230,000 29,944,900 87 124.762 131 T/J 9,500 130 B 11,200 294 IFSH Ifishdeco Tbk. 410 430 410 410 0 1,000 415,600 6 93.182 410 T/J 900 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 278 310 282 282 4 274,600 81,817,000 66 184.314 282 T/J 100 280 B 203,000 296 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 12,998,600 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 715 725 665 680 -35 18,370,400 12,653,470,500 3,430 566.667 685 J 170,000 680 T/B 50,300 299 IKBI Sumi Indo Kabel Tbk. 220 220 220 220 0 9,300 2,046,000 6 19.951 222 J 1,000 220 T/B 11,300 300 IMAS Indomobil Sukses Internasional Tbk. 610 605 580 590 -20 5,664,100 3,350,036,500 690 83.040 590 T/J 267,300 585 B 1,209,400 301 IMJS Indomobil Multi Jasa Tbk. 234 252 234 238 4 860,900 206,603,600 135 47.600 240 J 139,000 238 T/B 103,100 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,235 1,235 -35 681,300 860,282,000 98 325.000 1,250 J 39,200 1,235 T/B 200 303 INAF Indofarma Tbk. 3,190 0 0 3,190 0 0 0 0 1,276.000 0 J 0 0 B 0 304 INAI Indal Aluminium Industry Tbk. 346 346 332 346 0 700 239,400 3 126.323 352 J 400 338 B 100 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 6,300 315,000 3 40.650 50 T/J 544,500 0 B 0 306 INCI Intanwijaya Internasional Tbk 665 665 640 645 -20 134,200 86,908,500 120 69.761 655 J 28,100 645 T/B 29,600 307 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 308 INDF Indofood Sukses Makmur Tbk. 7,025 7,075 6,850 6,875 -150 11,677,700 80,774,990,000 5,740 1,176.843 6,875 T/J 163,100 6,850 B 473,700 309 INDO Royalindo Investa Wijaya Tbk. 130 128 121 121 -9 912,900 110,470,500 141 110.000 121 T/J 181,600 0 B 0 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,270 2,340 40 600 1,376,000 5 315.156 2,310 J 500 2,260 B 5,800 311 INDS Indospring Tbk. 2,100 2,100 2,030 2,030 -70 18,700 39,056,000 17 190.312 2,090 J 2,000 2,030 T/B 1,200 312 INDX Tanah Laut Tbk 59 59 55 59 0 9,200 507,800 7 4.720 59 T/J 900 56 B 3,000 313 INDY Indika Energy Tbk. 1,015 1,035 990 990 -25 19,427,600 19,505,321,500 2,760 33.559 995 J 219,500 990 T/B 402,400 314 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 315 INOV Inocycle Technology Group Tbk. 234 254 230 230 -4 85,700 19,789,400 25 92.000 230 T/J 6,300 220 B 2,600 316 INPC Bank Artha Graha Internasional Tbk. 51 52 50 50 -1 119,400 6,007,700 57 0.286 51 J 30,400 50 T/B 245,100 317 INPP Indonesian Paradise Property Tbk. 700 775 665 695 -5 4,300 3,011,000 16 661.905 700 J 1,000 670 B 700 318 INPS Indah Prakasa Sentosa Tbk. 1,590 1,620 1,530 1,620 30 14,100 22,592,500 30 586.957 1,620 T/J 1,000 1,555 B 300 319 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 5,200 745 B 2,000 320 INTA Intraco Penta Tbk. 276 280 260 270 -6 8,800 2,377,000 3 190.327 282 J 100 262 B 7,000 321 INTD Inter Delta Tbk 150 159 150 150 0 200 30,900 2 46.196 146 J 22,300 140 B 100 322 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 418 420 -14 9,962,100 4,212,624,800 1,547 25.610 420 T/J 1,096,200 418 B 670,200 324 IPCM Jasa Armada Indonesia Tbk. 220 224 212 222 2 183,200 40,359,000 78 58.421 222 T/J 85,100 220 B 700 325 IPOL Indopoly Swakarsa Industry Tbk. 70 94 71 92 22 9,671,000 834,521,700 1,113 43.810 92 T/J 406,800 90 B 50,000 326 IPTV MNC Vision Networks Tbk. 326 328 318 318 -8 34,119,700 11,014,007,800 9,638 132.500 318 T/J 222,800 316 B 740,400 327 IRRA Itama Ranoraya Tbk. 545 590 545 590 45 10,831,000 6,078,558,500 1,410 157.754 590 T/J 106,500 585 B 13,900 328 ISAT Indosat Tbk. 2,400 2,430 2,330 2,390 -10 3,955,800 9,459,476,000 1,683 170.714 2,400 J 154,700 2,390 T/B 48,800 329 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 123 124 -1 2,093,000 260,545,600 146 42.034 125 J 193,800 124 T/B 173,000 330 ITIC Indonesian Tobacco Tbk. 815 820 765 795 -20 745,800 590,617,500 671 361.364 800 J 28,700 795 T/B 21,500 331 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. 7,975 8,000 7,800 7,850 -125 2,027,400 15,957,575,000 2,190 56.071 7,875 J 3,000 7,850 T/B 422,300 333 JAST Jasnita Telekomindo Tbk. 69 78 69 73 4 19,773,900 1,449,699,400 1,680 29.675 73 T/J 447,000 72 B 268,200 334 JAWA Jaya Agra Wattie Tbk. 53 56 50 51 -2 1,100,400 55,641,700 127 10.200 54 J 25,900 51 T/B 11,600 335 JAYA Armada Berjaya Trans Tbk. 79 82 77 79 0 1,033,300 82,266,500 164 27.431 80 J 186,000 79 T/B 26,000 336 JECC Jembo Cable Company Tbk. 6,800 6,350 6,325 6,350 -450 1,300 8,252,500 10 481.261 6,450 J 500 6,325 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 149,552,500 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 525 520 492 515 -10 15,900 8,122,400 10 292.132 515 T/J 5,400 492 B 10,100 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 210,000 70,998,600 7 281.417 340 T/J 990,000 338 B 30,000 340 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. 200 208 192 208 8 10,100 1,957,800 13 148.571 208 T/J 16,100 192 B 4,900 342 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 343 JRPT Jaya Real Property Tbk. 422 424 418 422 0 460,200 194,075,800 110 405.769 424 J 194,400 422 T/B 61,700 344 JSKY Sky Energy Indonesia Tbk. 78 80 77 79 1 1,531,500 119,992,800 145 39.500 79 T/J 437,000 78 B 278,600 345 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 3,970 4,030 -40 7,705,200 31,092,059,000 3,486 237.646 4,040 J 34,800 4,030 T/B 244,900 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 400 398,000 1 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 750 755 750 755 5 145,300 108,991,500 14 1,677.778 755 T/J 18,500 750 B 37,900 348 KAEF Kimia Farma Tbk. 3,180 0 0 3,180 0 0 0 0 3,180.000 0 J 0 0 B 0 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 1 8.464 50 T/J 6,500 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 246,900 12,347,900 24 33.333 51 J 397,300 50 T/B 42,100 351 KBAG Karya Bersama Anugerah Tbk. 304 320 290 290 -14 193,900 57,318,600 78 290.000 294 J 1,500 290 T/B 11,600 352 KBLI KMI Wire & Cable Tbk. 378 380 368 374 -4 981,500 365,610,400 227 45.444 376 J 8,000 374 T/B 4,000 353 KBLM Kabelindo Murni Tbk. 190 198 194 196 6 195,500 38,416,400 51 6.533 198 J 5,500 196 T/B 22,400 354 KBLV First Media Tbk. 310 312 310 312 2 700 218,200 3 82.992 350 J 2,200 312 T/B 1,800 355 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. 750 785 720 720 -30 99,600 73,738,500 25 180.000 780 J 100 730 B 800 357 KEEN Kencana Energi Lestari Tbk. 332 338 332 338 6 3,017,700 1,009,409,600 253 85.354 340 J 30,200 338 T/B 82,900 358 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,015 1,020 0 284,400 290,523,500 92 136.000 1,030 J 100 1,020 T/B 4,600 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 1 1.818 50 T/J 248,600 0 B 0 360 KICI Kedaung Indah Can Tbk 234 236 234 236 2 600 140,800 4 50.105 270 J 10,200 236 T/B 100 361 KIJA Kawasan Industri Jababeka Tbk. 142 145 142 143 1 5,758,100 829,164,400 99 4.961 143 T/J 19,700 142 B 157,600 362 KINO Kino Indonesia Tbk. 3,340 3,350 3,270 3,290 -50 151,600 499,645,000 68 86.579 3,300 J 34,000 3,290 T/B 12,000 363 KIOS Kioson Komersial Indonesia Tbk. 173 174 163 165 -8 11,700 2,007,800 9 55.000 173 J 48,600 165 T/B 400 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 190 198 189 194 4 23,100 4,413,400 19 680.702 198 J 19,600 194 T/B 1,800 366 KLBF Kalbe Farma Tbk. 1,600 1,610 1,575 1,580 -20 32,217,900 51,054,040,000 7,789 15,410.124 1,585 J 33,500 1,580 T/B 1,046,300 367 KMTR Kirana Megatara Tbk. 318 318 304 318 0 15,300 4,825,600 19 69.432 320 J 2,000 308 B 26,500 368 KOBX Kobexindo Tractors Tbk. 91 92 89 90 -1 115,600 10,487,200 28 22.500 90 T/J 2,000 89 B 7,100 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 26,900 98 B 35,800 370 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 510 J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 510 500 500 500 -10 29,400 14,700,000 5 126.582 500 T/J 2,200 482 B 100 372 KOTA DMS Propertindo Tbk. 645 645 630 635 -10 15,665,100 10,010,068,500 599 317.500 640 J 250,000 635 T/B 138,200 373 KPAL Steadfast Marine Tbk. 56 58 54 56 0 873,400 48,462,600 156 48.696 57 J 148,300 56 T/B 2,000 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 1,184,000 59,202,600 30 29.762 51 J 250,000 50 T/B 469,100 375 KPIG MNC Land Tbk. 108 109 107 108 0 14,624,800 1,582,083,400 5,785 232.393 108 T/J 815,000 107 B 500,700 376 KRAH Grand Kartech Tbk. 474 448 448 448 -26 4,300 1,926,400 3 162.909 448 T/J 1,900 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 376 392 372 376 0 105,954,200 40,589,633,600 6,023 46.745 376 T/J 455,400 374 B 1,421,700 378 KREN Kresna Graha Investama Tbk. 102 106 101 103 1 12,931,300 1,326,551,900 1,863 1,071.577 104 J 885,400 103 T/B 57,100 379 LAND Trimitra Propertindo Tbk. 199 212 191 202 3 99,400 20,440,000 19 51.795 202 T/J 9,200 191 B 18,000 380 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. 374 374 372 374 0 9,800 3,647,600 3 179.808 372 J 13,000 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,877,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 0 0 5,450 0 0 0 0 90.083 6,000 J 2,000 5,175 B 100 385 LINK Link Net Tbk. 1,950 1,975 1,915 1,925 -25 1,351,400 2,627,189,000 1,298 120.312 1,930 J 8,200 1,925 T/B 314,400 386 LION Lion Metal Works Tbk. 306 306 286 288 -18 85,500 24,614,000 29 180.373 290 J 100 286 B 41,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,500 75,000 3 15.714 50 T/J 7,789,300 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 83 81 83 1 700 57,100 3 12.111 83 T/J 7,800 81 B 500 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 500 242 B 200 390 LPCK Lippo Cikarang Tbk 795 810 780 785 -10 185,000 146,002,500 118 88.506 785 T/J 105,900 780 B 65,100 391 LPGI Lippo General Insurance Tbk. 3,700 3,780 3,690 3,700 0 97,100 361,704,000 62 166.292 3,700 T/J 6,800 3,690 B 6,000 392 LPIN Multi Prima Sejahtera Tbk 216 230 212 214 -2 104,500 23,042,400 15 97.614 240 J 100,000 216 B 1,000 393 LPKR Lippo Karawaci Tbk. 143 145 138 138 -5 10,371,600 1,445,830,200 788 44.563 139 J 66,700 138 T/B 72,600 394 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. 1,260 1,295 1,220 1,230 -30 33,539,000 42,050,380,000 4,605 27.872 1,235 J 150,000 1,230 T/B 1,186,600 396 LPPS Lippo Securities Tbk. 72 72 72 72 0 22,900 1,648,800 8 4.891 75 J 20,000 72 T/B 38,300 397 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. 980 1,040 980 995 15 85,714,300 86,663,769,000 8,150 256.774 1,000 J 1,035,600 995 T/B 4,354,200 399 LTLS Lautan Luas Tbk. 442 442 434 442 0 27,500 12,139,200 13 156.245 442 T/J 32,500 434 B 2,500 400 LUCK Sentral Mitra Informatika Tbk. 232 216 216 216 -16 1,004,100 216,885,600 172 75.524 216 T/J 3,946,700 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 44,471,000 0 B 0 403 MAIN Malindo Feedmill Tbk. 590 600 580 585 -5 4,061,000 2,383,566,000 771 332.386 590 J 448,300 585 T/B 171,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,800 140,000 4 6.835 50 T/J 385,000,400 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,130 2,060 2,080 -10 1,176,000 2,460,128,000 389 99.048 2,080 T/J 7,900 2,070 B 19,800 407 MAPB MAP Boga Adiperkasa Tbk. 1,280 1,480 1,310 1,310 30 1,100 1,569,500 9 77.976 1,455 J 16,100 1,310 T/B 1,100 408 MAPI Mitra Adiperkasa Tbk. 695 710 685 700 5 42,980,200 29,949,952,500 3,102 1,123.325 700 T/J 332,300 695 B 31,200 409 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 6,442,400 322,282,900 227 66.667 50 T/J 1,474,800 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 875 900 875 890 15 6,113,400 5,433,938,500 992 1,780.000 890 T/J 39,000 885 B 106,000 411 MASA Multistrada Arah Sarana Tbk. 565 605 555 555 -10 33,900 19,373,500 11 394.625 585 J 200 555 T/B 50,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,775 1,770 1,700 1,750 -25 369,400 635,838,500 146 134.615 1,750 T/J 7,200 1,740 B 3,100 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 400 412 -4 1,664,200 684,793,600 270 25.750 412 T/J 41,700 408 B 881,300 415 MBTO Martina Berto Tbk. 75 76 70 70 -5 223,000 16,722,000 21 9.459 75 J 128,600 70 T/B 200 416 MCAS M Cash Integrasi Tbk. 2,300 2,340 2,280 2,310 10 1,727,000 4,000,216,000 362 166.787 2,320 J 98,800 2,310 T/B 8,700 417 MCOR Bank China Construction Bank Indonesia Tbk. 127 132 125 127 0 6,744,700 864,033,700 561 113.910 128 J 82,800 127 T/B 552,500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 2,081,700 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 2,020 2,120 2,010 2,050 30 140,705,300 290,925,431,000 13,891 534.561 2,060 J 1,461,500 2,050 T/B 5,242,800 420 MDKI Emdeki Utama Tbk. 151 153 147 153 2 27,800 4,180,400 17 35.805 151 J 100 148 B 100 421 MDLN Modernland Realty Tbk. 56 57 55 56 0 30,947,700 1,734,131,100 590 16.619 57 J 6,597,400 56 T/B 21,698,600 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 8.039 50 T/J 66,877,200 0 B 0 423 MEDC Medco Energi Internasional Tbk. 470 486 470 474 4 100,464,500 48,004,448,000 6,604 834.845 476 J 1,639,400 474 T/B 2,000 424 MEGA Bank Mega Tbk. 7,200 7,200 7,200 7,200 0 100 720,000 1 5,248.272 7,300 J 300 6,875 B 500 425 MERK Merck Tbk. 3,500 3,600 3,480 3,500 0 653,300 2,290,907,000 400 9,228.254 3,500 T/J 66,200 3,490 B 8,600 426 META Nusantara Infrastructure Tbk. 109 111 107 110 1 342,900 37,635,100 34 33.326 110 T/J 18,500 109 B 91,500 427 MFIN Mandala Multifinance Tbk. 990 995 970 995 5 12,700 12,624,500 17 1,020.513 995 T/J 298,200 940 B 500 428 MFMI Multifiling Mitra Indonesia Tbk. 510 520 520 520 10 4,200 2,184,000 7 260.000 520 T/J 6,200 510 B 700 429 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. 800 830 795 815 15 4,506,800 3,662,489,500 511 362.222 820 J 47,200 815 T/B 53,700 431 MICE Multi Indocitra Tbk. 302 306 300 300 -2 4,700 1,426,200 5 61.224 302 J 3,800 298 B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 300 417,000 1 505.455 1,390 T/J 600 1,325 B 200 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,490 2,390 2,440 -10 25,790,200 62,590,035,000 1,885 143.658 2,440 T/J 2,243,200 2,420 B 7,400 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,700 185,000 2 238.095 50 T/J 905,200 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,354,300 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 0 100 5,000 1 125.000 50 T/J 11,009,100 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,500 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,625 9,650 25 67,600 651,397,500 108 61,464.968 9,650 T/J 65,700 9,600 B 5,700 440 MLIA Mulia Industrindo Tbk 530 535 505 505 -25 5,447,700 2,862,156,000 214 84.342 520 J 126,000 505 T/B 2,100 441 MLPL Multipolar Tbk. 51 51 50 50 -1 1,127,700 56,460,500 33 5.735 51 J 2,947,400 50 T/B 2,789,200 442 MLPT Multipolar Technology Tbk. 570 585 560 570 0 183,800 105,172,000 77 118.750 575 J 4,200 570 T/B 15,300 443 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 2,200,100 413,575,000 56 32.137 188 T/J 2,448,500 187 B 263,300 444 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 445 MOLI Madusari Murni Indah Tbk. 900 950 850 950 50 27,700 25,084,000 14 163.793 950 T/J 100 0 B 0 446 MPMX Mitra Pinasthika Mustika Tbk. 482 484 476 482 0 684,200 328,648,200 247 32.133 482 T/J 8,700 480 B 1,800 447 MPOW Megapower Makmur Tbk. 52 58 53 56 4 272,800 14,649,100 79 28.000 56 T/J 6,500 55 B 1,400 448 MPPA Matahari Putra Prima Tbk. 110 112 108 110 0 597,600 66,328,200 62 46.248 110 T/J 133,700 108 B 21,100 449 MPRO Maha Properti Indonesia Tbk. 875 0 0 875 0 0 0 0 795.455 815 J 1,700 0 B 0 450 MRAT Mustika Ratu Tbk. 141 144 138 139 -2 12,600 1,745,300 14 21.385 142 J 600 139 T/B 12,400 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 500 4,150 B 100 452 MSIN MNC Studios International Tbk. 274 284 272 282 8 9,483,800 2,638,892,600 3,617 56.400 284 J 79,100 282 T/B 206,800 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 1,140 1,140 0 100 114,000 1 75.000 1,140 T/J 23,800 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,575 1,600 1,560 1,570 -5 1,668,000 2,620,700,500 423 2,826.384 1,570 T/J 541,100 1,565 B 18,200 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,029,500 0 B 0 456 MTLA Metropolitan Land Tbk. 374 386 386 386 12 600 231,600 2 162.286 386 T/J 2,600 374 B 500 457 MTPS Meta Epsi Tbk. 137 144 135 139 2 12,500 1,718,900 15 43.438 139 T/J 400 135 B 14,300 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 202 0 0 202 0 0 0 0 51.762 202 J 89,100 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 51 0 200 10,100 2 51.000 51 T/J 44,900 50 B 1,800 461 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,115 -10 75,400 84,321,000 12 132.805 1,115 T/J 265,000 1,100 B 1,500 462 MYOR Mayora Indah Tbk. 2,280 2,300 2,240 2,260 -20 4,208,600 9,504,665,000 859 11,305.653 2,270 J 69,800 2,260 T/B 390,800 463 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. 50 53 50 52 2 102,800 5,169,300 14 7.816 52 T/J 19,500 50 B 20,000 466 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. 254 266 252 260 6 192,500 49,314,800 72 252.427 260 T/J 5,400 256 B 100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 127 132 132 132 5 2,100 277,200 4 78.571 132 T/J 5,700 127 B 1,600 469 NFCX NFC Indonesia Tbk. 1,840 1,900 1,830 1,900 60 139,800 262,046,500 44 102.703 1,900 T/J 2,000 1,895 B 2,000 470 NICK Charnic Capital Tbk. 306 0 0 306 0 0 0 0 153.000 300 J 10,200 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 900 945 890 900 0 13,247,600 12,104,214,000 2,722 276.923 905 J 58,400 900 T/B 395,200 472 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. 143 140 134 138 -5 100,400 13,855,400 4 131.429 138 T/J 547,800 135 B 100,000 474 NISP Bank OCBC NISP Tbk. 700 720 700 705 5 532,200 378,051,000 39 854.297 710 J 500 705 T/B 3,900 475 NOBU Bank Nationalnobu Tbk. 720 675 675 675 -45 800 540,000 4 180.000 755 J 500 685 B 200 476 NRCA Nusa Raya Cipta Tbk. 312 318 312 314 2 81,200 25,465,800 34 36.941 314 T/J 6,800 310 B 18,400 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 39,552,900 0 B 0 478 NZIA Nusantara Almazia Tbk. 188 199 175 176 -12 81,300 14,376,200 47 80.000 179 J 700 176 T/B 15,500 479 OASA Protech Mitra Perkasa Tbk. 400 398 398 398 -2 100 39,800 1 209.474 398 T/J 2,800 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 162 J 400 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 79 81 74 79 0 252,100 20,111,100 57 197.653 80 J 103,000 79 T/B 30,400 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,900 483 OPMS Optima Prima Metal Sinergi Tbk. 128 152 128 151 23 30,108,800 4,294,351,600 2,457 111.852 152 J 1,229,500 151 T/B 3,182,800 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 75,000 3,750,000 3 98.922 50 T/J 3,000,300 0 B 0 485 PALM Provident Agro Tbk. 264 272 252 260 -4 267,600 70,564,600 102 71.063 262 J 1,000 260 T/B 82,100 486 PAMG Bima Sakti Pertiwi Tbk. 78 85 78 80 2 115,072,500 9,387,656,900 9,082 80.000 81 J 697,900 80 T/B 779,300 487 PANI Pratama Abadi Nusa Industri Tbk. 56 59 56 56 0 16,800 972,800 10 51.852 56 T/J 2,000 53 B 12,200 488 PANR Panorama Sentrawisata Tbk. 80 82 78 78 -2 570,600 45,262,900 133 46.799 80 J 622,200 78 T/B 266,400 489 PANS Panin Sekuritas Tbk. 815 825 810 820 5 127,700 104,256,000 85 596.364 820 T/J 16,600 815 B 45,900 490 PBID Panca Budi Idaman Tbk. 880 900 870 880 0 29,000 25,454,500 39 103.529 880 T/J 9,900 875 B 10,200 491 PBRX Pan Brothers Tbk. 250 250 244 246 -4 31,200 7,758,600 16 435.398 250 J 277,200 248 B 2,000 492 PBSA Paramita Bangun Sarana Tbk. 675 670 670 670 -5 600 402,000 2 55.833 680 J 400 670 T/B 400 493 PCAR Prima Cakrawala Abadi Tbk. 336 370 314 370 34 43,100 13,627,600 14 246.667 364 J 100 316 B 10,000 494 PDES Destinasi Tirta Nusantara Tbk 470 450 450 450 -20 100 45,000 1 225.000 450 T/J 3,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 147 150 137 143 -4 3,700 524,700 7 308.949 142 J 2,500 0 B 0 496 PEHA Phapros Tbk. 1,780 2,050 1,660 1,910 130 17,258,300 33,379,194,000 9,723 159.432 1,915 J 7,500 1,910 T/B 8,849,200 497 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 498 PGJO Tourindo Guide Indonesia Tbk. 55 58 50 50 -5 763,400 39,151,700 86 62.500 50 T/J 46,100 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 204 204 190 190 -14 7,200 1,383,400 7 253.333 202 J 400 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 372 374 370 372 0 3,545,100 1,319,424,400 144 323.478 372 T/J 3,700 370 B 112,500 501 PICO Pelangi Indah Canindo Tbk 185 188 179 181 -4 321,400 58,388,600 98 27.846 183 J 12,300 181 T/B 3,400 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 525 540 0 64,500 34,509,500 30 105.366 540 T/J 6,700 530 B 5,500 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 3,100 155,000 19 12.500 50 T/J 355,300 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 2,420 2,400 2,400 -20 900 2,162,000 3 995.892 2,590 J 400 2,400 T/B 1,500 506 PMJS Putra Mandiri Jembar Tbk. 127 130 126 127 0 19,800 2,512,400 8 101.600 129 J 6,000 126 B 386,200 507 PNBN Bank Pan Indonesia Tbk 780 785 765 775 -5 3,845,400 2,973,897,000 360 1,290.376 780 J 269,700 775 T/B 105,700 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 107,800 5,390,000 10 50.000 50 T/J 8,430,300 0 B 0 509 PNIN Paninvest Tbk. 720 725 720 720 0 43,400 31,310,000 20 765.632 725 J 185,300 720 T/B 11,000 510 PNLF Panin Financial Tbk. 179 181 177 178 -1 8,727,200 1,553,763,400 587 192.391 178 T/J 463,300 177 B 704,200 511 PNSE Pudjiadi & Sons Tbk. 915 900 900 900 -15 100 90,000 1 449.694 890 J 1,600 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 51 51 0 200 10,200 2 37.778 51 T/J 8,600 50 B 20,500 513 POLI Pollux Investasi Internasional Tbk. 1,250 1,280 1,165 1,245 -5 154,700 185,015,000 220 76.147 1,250 J 100 1,165 B 1,000 514 POLL Pollux Properti Indonesia Tbk. 3,830 4,400 3,660 3,660 -170 43,500 168,825,000 220 595.122 3,800 J 500 3,650 B 600 515 POLU Golden Flower Tbk. 910 1,130 860 1,000 90 14,400 13,598,500 27 347.222 870 J 200 860 B 700 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,500 125,000 1 0.429 50 T/J 315,200 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. 550 550 515 515 -35 800 436,500 3 96.262 550 J 18,000 515 T/B 300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 19,441,500 0 B 0 520 POWR Cikarang Listrindo Tbk. 635 655 630 635 0 13,283,700 8,481,415,000 1,186 42.333 635 T/J 33,700 630 B 652,400 521 PPGL Prima Globalindo Logistik Tbk. 199 208 199 199 0 15,560,200 3,163,731,900 1,265 180.909 199 T/J 2,100 198 B 1,626,600 522 PPRE PP Presisi Tbk. 178 179 174 174 -4 8,888,900 1,564,536,400 1,805 40.465 174 T/J 72,200 173 B 65,400 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,186,900 109,345,000 112 108.108 50 T/J 111,617,900 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 109 0 0 109 0 0 0 0 61.364 117 J 10,000 103 B 4,200 525 PRDA Prodia Widyahusada Tbk. 3,010 3,090 2,990 3,000 -10 30,300 91,168,000 71 46.154 3,060 J 300 3,000 T/B 8,800 526 PRIM Royal Prima Tbk. 270 0 0 270 0 0 0 0 54.000 294 J 1,500 260 B 300 527 PSAB J Resources Asia Pasifik Tbk. 284 294 272 276 -8 154,866,300 43,862,028,000 9,021 895.435 278 J 1,624,900 276 T/B 3,768,500 528 PSDN Prasidha Aneka Niaga Tbk 113 114 108 108 -5 5,900 647,700 10 10.800 108 T/J 900 0 B 0 529 PSGO Palma Serasih Tbk. 118 120 110 112 -6 100,300 11,144,700 34 106.667 112 T/J 4,100 111 B 7,300 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 900 45,000 2 59.494 50 T/J 32,828,600 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 166 168 163 168 2 95,700 15,738,300 16 124.444 168 T/J 43,400 164 B 42,200 532 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 187 J 400 158 B 12,700 534 PTPP PP (Persero) Tbk. 940 950 915 925 -15 18,076,000 16,748,222,000 3,158 173.872 930 J 363,200 925 T/B 106,700 535 PTPW Pratama Widya Tbk. 1,680 1,700 1,630 1,640 -40 8,102,400 13,471,505,500 1,381 252.308 1,640 T/J 14,700 1,635 B 84,600 536 PTRO Petrosea Tbk. 1,920 1,960 1,900 1,915 -5 907,000 1,739,781,500 432 1,532.000 1,915 T/J 153,700 1,910 B 23,800 537 PTSN Sat Nusapersada Tbk 208 232 200 232 24 19,016,700 4,245,353,000 1,583 120.000 234 J 40,500 232 T/B 3,743,000 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,250 J 600 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 234 234 234 0 100 23,400 1 29.186 240 J 300 220 B 3,500 540 PURA Putra Rajawali Kencana Tbk. 124 126 123 126 2 39,427,500 4,930,963,600 14,753 120.000 126 T/J 1,313,600 125 B 1,123,500 541 PURE Trinitan Metals and Minerals Tbk. 111 114 107 111 0 1,303,300 146,184,800 101 37.000 112 J 86,800 111 T/B 5,900 542 PWON Pakuwon Jati Tbk. 388 392 374 376 -12 176,316,800 67,184,523,200 12,859 1,449.555 378 J 1,005,500 376 T/B 2,234,700 543 PYFA Pyridam Farma Tbk 980 1,140 915 1,035 55 25,744,900 27,283,035,000 7,655 1,014.308 1,040 J 2,100 1,035 T/B 265,000 544 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 1,777,000 1,070,327,500 408 54.545 600 T/J 66,600 595 B 530,700 545 RAJA Rukun Raharja Tbk. 121 125 117 119 -2 11,274,000 1,356,809,100 1,077 408.766 119 T/J 141,600 118 B 915,300 546 RALS Ramayana Lestari Sentosa Tbk. 580 610 590 610 30 65,680,800 39,392,915,000 4,534 381.250 615 J 1,215,300 610 T/B 928,100 547 RANC Supra Boga Lestari Tbk. 440 446 430 440 0 2,541,400 1,110,207,200 321 88.000 440 T/J 160,200 438 B 11,000 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,500 75,000 2 15.994 50 T/J 5,650,700 0 B 0 549 RDTX Roda Vivatex Tbk 5,625 5,750 5,750 5,750 125 7,000 40,250,000 1 302.920 5,750 T/J 19,700 5,625 B 1,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 27,300 1,365,000 23 50.000 50 T/J 24,174,800 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 318 J 8,800 0 B 0 552 RICY Ricky Putra Globalindo Tbk 79 82 76 80 1 23,800 1,854,900 22 12.706 79 J 200 77 B 1,600 553 RIGS Rig Tenders Indonesia Tbk. 226 232 232 232 6 100 23,200 1 95.062 232 T/J 10,100 214 B 50,500 554 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. 420 422 420 420 0 408,900 172,553,000 102 257.669 422 J 5,700 420 T/B 5,500 556 RMBA Bentoel Internasional Investama Tbk. 230 244 220 242 12 1,200 290,200 3 1,893.584 242 T/J 25,000 238 B 800 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,300 465,000 2 79.834 51 J 23,800 50 T/B 1,200 558 RONY Aesler Grup Internasional Tbk. 126 125 118 118 -8 67,200 7,939,100 39 118.000 118 T/J 1,500 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,200 1,215 15 65,100 78,685,000 65 476.471 1,215 T/J 3,300 1,200 B 3,600 560 RUIS Radiant Utama Interinsco Tbk. 176 176 167 167 -9 90,900 15,563,200 39 66.800 171 J 600 167 T/B 10,300 561 SAFE Steady Safe Tbk 194 195 194 194 0 299,100 58,146,500 54 19.531 195 J 800 190 B 2,700 562 SAME Sarana Meditama Metropolitan Tbk. 76 79 73 73 -3 4,312,100 321,925,700 359 91.250 74 J 147,900 73 T/B 239,500 563 SAMF Saraswanti Anugerah Makmur Tbk. 362 380 350 358 -4 60,100 21,159,200 62 298.333 358 T/J 5,400 350 B 18,200 564 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,240 J 15,800 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 464,100 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 200 190 191 -6 5,274,100 1,021,388,900 1,925 181.905 194 J 20,000 191 T/B 511,500 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 0 0 9,775 0 0 0 0 6,306.452 9,775 J 700 9,375 B 200 568 SCMA Surya Citra Media Tbk. 1,255 1,265 1,220 1,220 -35 19,815,000 24,364,403,500 1,685 551.904 1,225 J 350,900 1,220 T/B 1,511,200 569 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 0 900 45,000 2 27.536 50 T/J 3,458,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 130 130 121 127 -3 218,900 27,683,600 78 84.775 127 T/J 5,700 126 B 300,500 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 740 790 0 14,800 11,503,500 9 883.619 780 J 49,100 740 B 1,200 573 SFAN Surya Fajar Capital Tbk. 970 975 975 975 5 300 292,500 2 518.617 975 T/J 1,800 905 B 1,000 574 SGRO Sampoerna Agro Tbk. 1,800 1,810 1,785 1,795 -5 164,500 295,733,000 74 76.709 1,800 J 376,300 1,785 B 1,800 575 SHID Hotel Sahid Jaya International Tbk. 3,750 3,800 3,700 3,700 -50 500 1,860,000 2 171.942 3,800 J 2,200 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 580 585 570 580 0 424,300 244,596,500 107 414.286 580 T/J 9,500 575 B 12,700 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,365 1,405 5 7,144,000 9,909,178,500 2,935 242.241 1,410 J 88,700 1,405 T/B 14,100 578 SILO Siloam International Hospitals Tbk. 4,660 4,670 4,640 4,650 -10 116,900 543,609,000 135 52.812 4,660 J 1,800 4,650 T/B 31,100 579 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. 314 330 312 322 8 24,396,700 7,909,439,800 2,293 29.273 324 J 595,800 322 T/B 300,200 581 SINI Singaraja Putra Tbk. 444 540 460 480 36 26,600 12,861,300 31 444.444 480 T/J 10,600 478 B 100 582 SIPD Sierad Produce Tbk. 1,000 970 970 970 -30 100 97,000 1 1.078 1,030 J 900 1,020 B 1,000 583 SKBM Sekar Bumi Tbk. 348 346 342 342 -6 2,900 992,200 2 297.391 324 J 900 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. 640 705 640 705 65 13,797,000 9,610,576,500 241 100.714 705 T/J 42,400 700 B 1,614,600 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 587 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,275 5,175 5,175 -25 246,300 1,283,457,500 41 4,500.000 5,200 J 7,500 5,100 B 3,200 588 SMAR Smart Tbk. 3,260 3,330 3,240 3,310 50 4,100 13,419,000 18 1,093.636 3,310 T/J 1,200 3,270 B 100 589 SMBR Semen Baturaja (Persero) Tbk. 520 555 505 525 5 59,269,900 31,466,552,500 6,053 93.750 530 J 1,186,000 525 T/B 1,263,300 590 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,020 1,000 1,015 0 124,100 125,320,500 35 1,225.845 1,015 T/J 25,100 1,010 B 6,700 591 SMDM Suryamas Dutamakmur Tbk. 95 100 99 100 5 5,000 495,100 6 12.670 96 J 100 95 B 24,500 592 SMDR Samudera Indonesia Tbk. 252 258 236 248 -4 1,129,100 284,004,600 181 995.264 250 J 27,200 248 T/B 202,500 593 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,875 9,575 9,675 75 5,920,600 57,523,050,000 3,044 3,366.623 9,675 T/J 7,600 9,650 B 700 594 SMKL Satyamitra Kemas Lestari Tbk. 178 188 178 188 10 1,100 198,800 2 97.409 187 J 700 180 B 500 595 SMMA Sinarmas Multiartha Tbk. 16,950 16,550 16,550 16,550 -400 100 1,655,000 1 1,233.721 16,550 T/J 10,000 16,500 B 100 596 SMMT Golden Eagle Energy Tbk. 88 89 86 87 -1 119,800 10,425,200 33 203.537 87 T/J 127,400 86 B 14,800 597 SMRA Summarecon Agung Tbk. 550 555 530 530 -20 75,328,900 40,474,503,000 2,906 870.851 535 J 542,500 530 T/B 3,781,000 598 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. 1,335 1,350 1,315 1,335 0 2,186,300 2,925,097,000 1,106 3,565.800 1,335 T/J 8,400 1,320 B 4,200 600 SOCI Soechi Lines Tbk. 133 135 128 128 -5 25,111,900 3,275,802,800 1,542 23.273 129 J 133,900 128 T/B 1,667,600 601 SOFA Boston Furniture Industries Tbk. 74 75 72 74 0 600,100 43,902,500 781 74.000 74 T/J 105,300 73 B 13,100 602 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. 354 386 350 382 28 16,600 6,211,400 24 138.406 380 J 3,900 360 B 100 604 SOTS Satria Mega Kencana Tbk. 208 228 198 208 0 2,000 411,200 10 126.061 212 J 2,300 208 T/B 8,600 605 SPMA Suparma Tbk. 250 260 250 258 8 32,000 8,025,800 10 115.654 258 T/J 6,700 252 B 100 606 SPTO Surya Pertiwi Tbk. 402 410 402 408 6 215,700 87,385,400 86 35.172 408 T/J 84,700 406 B 2,300 607 SQMI Wilton Makmur Indonesia Tbk. 197 208 194 194 -3 19,369,600 3,871,147,600 1,301 110.241 194 T/J 673,300 193 B 294,400 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 127 128 -5 59,900 7,958,600 12 136.605 129 J 400 128 T/B 36,300 609 SRIL Sri Rejeki Isman Tbk. 192 193 189 191 -1 10,089,400 1,924,020,500 858 79.583 191 T/J 837,200 190 B 2,166,600 610 SRSN Indo Acidatama Tbk 59 59 57 57 -2 5,219,000 301,247,300 589 10.382 58 J 89,300 57 T/B 3,133,300 611 SRTG Saratoga Investama Sedaya Tbk. 2,780 2,790 2,760 2,770 -10 35,000 97,477,000 21 50.364 2,780 J 100 2,770 T/B 100 612 SSIA Surya Semesta Internusa Tbk. 362 370 354 360 -2 20,516,000 7,459,450,600 917 147.692 362 J 210,400 360 T/B 506,100 613 SSMS Sawit Sumbermas Sarana Tbk. 860 860 810 820 -40 384,600 322,451,500 260 122.388 820 T/J 5,700 815 B 30,300 614 SSTM Sunson Textile Manufacture Tbk 625 585 585 585 -40 1,200 702,000 4 137.647 585 T/J 900 0 B 0 615 STAR Buana Artha Anugerah Tbk. 137 147 147 147 10 100 14,700 1 144.118 140 J 21,700 0 B 0 616 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 2 4,682.976 7,925 T/J 20,200 7,425 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 0 200 10,000 2 0.714 50 T/J 7,200,700 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,500 J 100 0 B 0 620 SURE Super Energy Tbk. 2,860 2,900 2,900 2,900 40 4,500 13,050,000 5 1,870.968 2,900 T/J 2,500 2,850 B 200 621 SWAT Sriwahana Adityakarta Tbk. 93 94 90 92 -1 1,594,300 147,164,500 430 57.500 93 J 59,500 92 T/B 9,000 622 TALF Tunas Alfin Tbk. 230 228 228 228 -2 100 22,800 1 57.722 228 T/J 2,600 214 B 4,100 623 TAMA Lancartama Sejati Tbk. 163 172 153 162 -1 1,700 265,400 8 92.571 162 T/J 4,100 153 B 1,900 624 TAMU Pelayaran Tamarin Samudra Tbk. 53 54 52 53 0 2,545,100 133,734,800 138 484.239 54 J 464,500 53 T/B 333,200 625 TARA Sitara Propertindo Tbk. 59 55 55 55 -4 117,000 6,435,000 24 51.887 55 T/J 4,188,600 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,658,400 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,300 1,240 1,275 -30 49,701,800 63,228,151,000 3,604 314.815 1,275 T/J 1,662,400 1,270 B 723,300 628 TBLA Tunas Baru Lampung Tbk. 760 800 765 785 25 8,816,200 6,939,038,000 1,314 178.754 790 J 543,900 785 T/B 52,000 629 TBMS Tembaga Mulia Semanan Tbk. 615 625 620 620 5 3,200 1,991,500 5 87.943 625 J 1,000 615 B 13,700 630 TCID Mandom Indonesia Tbk. 6,800 6,650 6,625 6,650 -150 2,800 18,617,500 14 652.268 6,650 T/J 3,900 6,625 B 1,300 631 TCPI Transcoal Pacific Tbk. 4,230 4,250 4,100 4,180 -50 10,964,800 45,930,694,000 6,355 3,028.986 4,180 T/J 600 4,170 B 55,900 632 TDPM Tridomain Performance Materials Tbk. 89 96 89 90 1 5,288,400 480,317,100 210 39.474 91 J 242,100 90 T/B 1,119,400 633 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. 118 121 115 115 -3 603,900 70,961,700 102 71.875 118 J 12,500 115 T/B 96,200 635 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. 170 170 170 170 0 100 17,000 1 94.444 170 T/J 78,100 161 B 3,000 637 TFCO Tifico Fiber Indonesia Tbk. 312 314 300 300 -12 300 92,800 2 67.984 390 J 100 314 B 11,000 638 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,450 J 200 0 B 0 639 TGRA Terregra Asia Energy Tbk. 67 67 64 66 -1 586,400 38,563,600 112 33.000 66 T/J 66,300 65 B 263,800 640 TIFA Tifa Finance Tbk. 408 408 402 402 -6 52,000 20,991,000 10 201.000 402 T/J 600 400 B 25,200 641 TINS Timah Tbk. 790 840 785 795 5 70,674,500 57,202,781,500 6,378 406.240 800 J 539,200 795 T/B 1,406,900 642 TIRA Tira Austenite Tbk 264 280 270 280 16 2,300 637,000 5 125.666 278 J 2,100 0 B 0 643 TIRT Tirta Mahakam Resources Tbk 52 51 50 51 -1 35,900 1,822,800 11 23.314 52 J 17,700 51 T/B 7,600 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,850 6,575 6,675 -50 8,737,800 58,313,857,500 4,146 412.704 6,675 T/J 36,100 6,650 B 93,300 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,030 2,970 2,980 -40 78,347,200 234,185,893,000 15,884 1,566.072 2,990 J 1,714,500 2,980 T/B 4,939,400 646 TMAS Temas Tbk. 111 114 110 110 -1 1,483,500 164,952,600 175 253.002 112 J 31,700 110 T/B 2,200 647 TMPO Tempo Intimedia Tbk. 132 127 124 126 -6 3,300 415,800 3 43.771 143 J 13,000 126 T/B 2,700 648 TNCA Trimuda Nuansa Citra Tbk. 179 180 169 180 1 200 34,900 2 120.000 206 J 100 171 B 300 649 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 21,000 7,306,000 5 73.436 348 T/J 756,200 330 B 2,000 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,500 125,000 3 80.475 50 T/J 21,418,000 0 B 0 651 TOTL Total Bangun Persada Tbk. 298 300 292 296 -2 2,417,500 712,354,800 450 106.388 296 T/J 93,600 294 B 69,300 652 TOTO Surya Toto Indonesia Tbk. 220 220 216 216 -4 164,100 35,776,200 28 700.684 218 J 3,834,300 216 T/B 50,900 653 TOWR Sarana Menara Nusantara Tbk. 1,150 1,125 1,070 1,080 -70 1,345,931,900 1,450,794,465,500 39,420 5,144.572 1,080 T/J 16,536,700 1,075 B 7,331,000 654 TOYS Sunindo Adipersada Tbk. 436 545 545 545 109 18,900 10,300,500 10 155.714 0 J 0 545 T/B 18,195,400 655 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,400 7,250 7,350 -25 2,614,200 19,149,882,500 578 1,699.756 7,350 T/J 45,700 7,300 B 68,000 656 TPMA Trans Power Marine Tbk. 378 450 378 396 18 737,300 291,167,600 328 172.174 404 J 6,600 396 T/B 75,800 657 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. 116 116 113 116 0 41,400 4,782,000 11 116.894 117 J 500 116 T/B 5,000 660 TRIN Perintis Triniti Properti Tbk. 226 232 222 226 0 14,715,700 3,303,367,600 753 113.000 226 T/J 161,800 224 B 109,800 661 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. 214 214 204 204 -10 200 41,800 2 68.000 204 T/J 2,900 0 B 0 663 TRST Trias Sentosa Tbk. 390 400 400 400 10 200 80,000 2 238.607 400 T/J 39,800 382 B 40,000 664 TRUK Guna Timur Raya Tbk. 113 115 113 115 2 314,000 35,858,100 30 50.000 115 T/J 248,300 114 B 106,100 665 TRUS Trust Finance Indonesia Tbk 308 304 304 304 -4 100 30,400 1 357.647 294 J 500 288 B 3,500 666 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,350 1,355 -20 702,300 951,128,500 215 241.723 1,355 T/J 250,300 1,350 B 86,100 667 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,420 2,300 2,390 -30 34,000 80,591,000 31 62.078 2,390 T/J 11,100 2,310 B 1,000 668 TURI Tunas Ridean Tbk. 1,400 1,385 1,385 1,385 -15 200 277,000 2 3,077.778 1,380 J 62,000 1,375 B 4,500 669 UANG Pakuan Tbk. 358 358 334 334 -24 117,200 39,219,600 89 267.200 334 T/J 236,400 0 B 0 670 UCID Uni-Charm Indonesia Tbk. 1,490 1,495 1,450 1,470 -20 266,000 388,840,000 243 98.000 1,475 J 1,000 1,470 T/B 5,200 671 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,620 1,620 -15 702,600 1,144,008,000 463 3,140.996 1,620 T/J 28,100 1,615 B 114,500 672 UNIC Unggul Indah Cahaya Tbk. 3,600 3,680 3,600 3,670 70 15,300 55,999,000 41 135.922 3,680 J 600 3,670 T/B 12,100 673 UNIT Nusantara Inti Corpora Tbk 160 155 152 154 -6 22,800 3,506,700 11 3.823 158 J 300 154 T/B 6,400 674 UNSP Bakrie Sumatera Plantations Tbk. 62 62 58 60 -2 2,467,100 145,611,800 114 2.849 61 J 2,672,800 60 T/B 29,600 675 UNTR United Tractors Tbk. 23,775 25,175 23,600 24,700 925 14,634,000 361,060,442,500 16,493 29,404.762 24,700 T/J 124,700 24,625 B 500 676 UNVR Unilever Indonesia Tbk. 8,175 8,225 8,075 8,125 -50 8,987,900 72,957,532,500 6,281 208,013.313 8,150 J 55,000 8,125 T/B 77,700 677 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,500 1,345 B 1,300 678 VICO Victoria Investama Tbk. 73 73 68 72 -1 200,600 13,722,300 37 57.600 70 J 7,000 68 B 500 679 VINS Victoria Insurance Tbk. 91 94 90 92 1 266,200 24,462,300 80 87.619 92 T/J 204,000 91 B 500 680 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,600 230,000 3 16.667 50 T/J 56,889,600 0 B 0 681 VOKS Voksel Electric Tbk. 200 198 186 197 -3 252,200 48,101,100 44 87.143 197 T/J 29,500 189 B 2,000 682 VRNA Verena Multi Finance Tbk. 115 115 107 107 -8 1,000 108,600 5 107.955 110 J 10,000 0 B 0 683 WAPO Wahana Pronatural Tbk. 58 58 58 58 0 1,000 58,000 2 33.143 61 J 1,000 58 T/B 2,700 684 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 193 183 186 -4 19,304,600 3,595,402,100 1,643 64.138 186 T/J 17,400 185 B 1,661,800 685 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 458,900 33,506,700 170 31.867 73 T/J 20,700 72 B 500 686 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 2,900 0 B 0 687 WIIM Wismilak Inti Makmur Tbk. 374 384 360 378 4 96,023,900 35,926,450,800 6,349 58.154 378 T/J 4,280,300 376 B 1,338,300 688 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,135 1,100 1,100 -30 15,020,100 16,633,189,000 2,498 282.738 1,105 J 147,000 1,100 T/B 1,991,700 689 WINS Wintermar Offshore Marine Tbk. 96 95 92 95 -1 110,200 10,138,700 5 25.691 95 T/J 39,900 92 B 91,300 690 WOMF Wahana Ottomitra Multiartha Tbk. 216 222 214 218 2 443,700 97,043,600 74 33.050 218 T/J 53,800 216 B 100 691 WOOD Integra Indocabinet Tbk. 392 400 390 392 0 22,960,300 9,066,404,000 1,196 150.769 392 T/J 4,999,800 390 B 1,849,100 692 WOWS Ginting Jaya Energi Tbk. 72 95 70 89 17 117,796,500 10,188,007,100 7,301 19.778 90 J 400,400 89 T/B 254,600 693 WSBP Waskita Beton Precast Tbk. 179 180 168 170 -9 120,517,700 20,710,071,800 5,108 34.694 170 T/J 1,861,900 169 B 3,976,300 694 WSKT Waskita Karya (Persero) Tbk. 625 630 615 620 -5 11,909,300 7,378,771,500 1,793 167.341 625 J 956,700 620 T/B 3,141,600 695 WTON Wijaya Karya Beton Tbk. 274 276 268 272 -2 9,980,500 2,709,556,200 984 46.102 274 J 1,016,400 272 T/B 2,248,000 696 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,700 635,000 6 13.298 50 T/J 1,390,900 0 B 0 697 YPAS Yanaprima Hastapersada Tbk 466 458 454 454 -12 700 320,200 3 83.303 434 J 1,900 0 B 0 698 YULE Yulie Sekuritas Indonesia Tbk. 172 200 197 197 25 1,800 354,900 2 93.461 193 J 6,400 0 B 0 699 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 162,400 0 B 0 700 ZINC Kapuas Prima Coal Tbk. 137 144 136 138 1 299,808,100 41,464,175,600 4,097 491.961 138 T/J 638,900 137 B 1,294,600 701 ZONE Mega Perintis Tbk. 408 408 392 404 -4 57,600 23,339,400 29 135.570 404 T/J 200 400 B 300 Total 9,178,783,000 7,533,721,005,100 693,277 6,047,778,700 293,133,900 Jakarta, 07 August 2020 Trading Division