List of Securities Quotation: Date: Monday, 10 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 10,125 9,750 10,125 375 3,044,700 30,189,102,500 2,001 822.529 10,125 T/J 166,500 10,100 B 11,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 315,500 15,775,000 27 87.719 50 T/J 4,207,800 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 801,300 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,200 2,190,500 9 26.667 1,000 T/J 300 980 B 2,900 5 ACES Ace Hardware Indonesia Tbk. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 6 ACST Acset Indonusa Tbk. 250 266 236 258 8 978,500 254,710,200 173 10.834 260 J 72,500 258 T/B 33,700 7 ADES Akasha Wira International Tbk. 995 1,040 990 1,040 45 125,400 127,480,000 99 54.026 1,045 J 2,200 1,040 T/B 8,900 8 ADHI Adhi Karya (Persero) Tbk. 585 590 580 585 0 5,814,600 3,404,170,000 736 459.425 585 T/J 315,700 580 B 1,427,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,675 7,500 7,625 25 72,500 552,822,500 191 327.957 7,650 J 2,800 7,625 T/B 18,300 10 ADMG Polychem Indonesia Tbk 106 107 99 106 0 850,400 89,496,700 110 9.461 107 J 60,000 105 B 210,200 11 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 12 AGAR Asia Sejahtera Mina Tbk. 490 510 480 494 4 500 246,000 4 449.091 480 J 19,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 525 525 496 505 -20 1,052,500 532,345,200 184 45.909 505 T/J 146,700 500 B 132,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 234 244 234 238 4 63,839,400 15,301,673,000 2,861 388.838 240 J 551,600 238 T/B 1,764,700 15 AGRS Bank IBK Indonesia Tbk. 146 155 142 142 -4 5,600 829,700 15 129.091 153 J 3,600 142 T/B 54,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 51 0 66,100 3,305,900 21 192.286 51 T/J 34,600 50 B 100,200 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 2,925,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 310 280 310 28 5,500 1,692,000 10 40.892 310 T/J 3,300 292 B 300 21 AKRA AKR Corporindo Tbk. 2,770 2,790 2,740 2,780 10 14,084,900 38,958,989,000 1,639 2,215.651 2,790 J 56,900 2,780 T/B 23,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 252 290 236 286 34 272,300 72,160,000 168 143.000 286 T/J 100 282 B 500 23 ALDO Alkindo Naratama Tbk. 384 384 382 384 0 7,100 2,725,800 7 281.436 384 T/J 100 358 B 100 24 ALKA Alakasa Industrindo Tbk 360 358 338 338 -22 400 137,200 2 56.902 340 J 200 338 T/B 700 25 ALMI Alumindo Light Metal Industry Tbk. 192 216 188 216 24 2,400 503,200 11 33.231 216 T/J 1,300 199 B 100 26 ALTO Tri Banyan Tirta Tbk. 374 0 0 374 0 0 0 0 186.854 348 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 238 242 222 230 -8 515,400 117,146,200 119 219.048 232 J 2,800 226 B 116,200 28 AMAN Makmur Berkah Amanda Tbk. 196 197 196 196 0 241,700 47,374,300 12 178.182 197 J 122,900 196 T/B 99,500 29 AMAR Bank Amar Indonesia Tbk. 370 380 358 378 8 309,300 114,301,600 56 217.241 378 T/J 20,100 374 B 11,700 30 AMFG Asahimas Flat Glass Tbk. 2,830 2,830 2,660 2,660 -170 600 1,681,000 5 108.571 2,830 J 210,000 2,660 T/B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 246 244 244 -2 500 122,600 5 190.625 264 J 200 244 T/B 5,300 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,990 1,990 0 1,100 2,189,000 3 104.737 1,990 T/J 25,500 1,950 B 2,000 33 AMRT Sumber Alfaria Trijaya Tbk. 735 755 720 725 -10 411,900 299,545,500 196 1,850.009 730 J 1,100 725 T/B 114,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 114,700 5,735,000 31 125.000 50 T/J 25,099,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 545 545 540 545 0 18,300 9,958,500 8 45.417 550 J 800 545 T/B 42,700 36 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 37 APEX Apexindo Pratama Duta Tbk. 156 160 160 160 4 11,200 1,792,000 13 10.243 159 J 3,000 152 B 100 38 APIC Pacific Strategic Financial Tbk. 840 850 830 845 5 12,422,100 10,400,719,000 2,980 898.783 845 T/J 129,900 840 B 19,800 39 APII Arita Prima Indonesia Tbk. 178 174 166 167 -11 34,400 5,754,800 30 75.909 167 T/J 83,700 166 B 7,500 40 APLI Asiaplast Industries Tbk. 119 128 119 119 0 2,100 250,800 2 99.167 119 T/J 4,200 111 B 600 41 APLN Agung Podomoro Land Tbk. 109 110 106 107 -2 9,581,100 1,028,732,400 586 29.315 107 T/J 118,700 106 B 5,886,100 42 ARGO Argo Pantes Tbk 1,485 1,810 1,385 1,805 320 3,100 4,918,500 11 45.352 1,800 J 300 0 B 0 43 ARII Atlas Resources Tbk. 444 464 420 444 0 24,500 10,890,600 11 29.600 446 J 20,000 428 B 3,500 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. 420 420 410 420 0 1,045,900 432,672,000 94 2,854.618 420 T/J 664,400 418 B 30,000 47 ARTA Arthavest Tbk 302 304 282 282 -20 500 149,600 3 163.583 298 J 100 284 B 2,300 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. 2,740 2,750 2,730 2,740 0 57,700 157,782,000 39 13,809.092 2,740 T/J 1,600 2,730 B 63,700 50 ASBI Asuransi Bintang Tbk. 270 262 256 262 -8 1,200 311,800 3 198.892 286 J 1,000 260 B 23,400 51 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,800 910 B 700 52 ASGR Astra Graphia Tbk. 670 685 670 675 5 571,300 386,094,000 100 139.949 680 J 50,800 675 T/B 5,900 53 ASII Astra International Tbk. 5,275 5,275 5,125 5,125 -150 30,588,200 158,359,762,500 6,655 3,664.981 5,150 J 17,700 5,125 T/B 429,000 54 ASJT Asuransi Jasa Tania Tbk. 130 134 125 126 -4 18,100 2,325,300 22 84.000 126 T/J 900 125 B 2,800 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,165 1,175 5 34,700 40,614,000 40 2,175.926 1,180 J 2,600 1,175 T/B 700 56 ASPI Andalan Sakti Primaindo Tbk. 190 192 179 180 -10 6,297,800 1,170,788,400 778 171.429 180 T/J 180,100 179 B 514,600 57 ASRI Alam Sutera Realty Tbk. 118 120 117 117 -1 10,480,100 1,233,383,100 754 111.429 118 J 1,149,500 117 T/B 868,300 58 ASRM Asuransi Ramayana Tbk. 2,150 2,190 2,050 2,150 0 27,600 57,361,000 17 838.884 2,150 T/J 25,100 2,060 B 2,000 59 ASSA Adi Sarana Armada Tbk. 550 650 555 600 50 56,310,900 33,543,375,000 4,504 153.846 605 J 1,075,800 600 T/B 924,100 60 ATIC Anabatic Technologies Tbk. 575 690 570 690 115 3,300 2,166,000 6 98.571 690 T/J 3,900 590 B 100 61 AUTO Astra Otoparts Tbk. 875 880 870 875 0 446,900 390,926,000 185 791.354 875 T/J 713,700 870 B 117,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 2 50.000 50 T/J 15,739,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 43,935,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. 406 414 378 414 8 42,700 17,035,000 34 305.231 412 J 8,100 406 B 53,300 65 BAJA Saranacentral Bajatama Tbk. 57 59 56 56 -1 373,900 21,192,000 42 22.400 58 J 8,100 56 T/B 255,400 66 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 500 440,000 3 1,100.000 890 J 5,100 880 T/B 29,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 128,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 67,618,100 0 B 0 69 BATA Sepatu Bata Tbk. 600 610 600 610 10 2,700 1,639,500 9 7,911.803 615 J 200 580 B 800 70 BAYU Bayu Buana Tbk 1,025 1,025 1,000 1,020 -5 3,300 3,306,500 3 125.816 1,000 J 200 970 B 100 71 BBCA Bank Central Asia Tbk. 30,900 31,000 30,525 30,600 -300 7,554,900 231,738,432,500 7,990 17,485.714 30,650 J 5,600 30,600 T/B 231,300 72 BBHI Bank Harda Internasional Tbk. 167 170 156 158 -9 937,200 148,053,800 157 126.400 162 J 5,500 158 T/B 3,000 73 BBKP Bank Bukopin Tbk. 193 204 194 199 6 325,570,600 64,559,559,100 7,691 59.673 200 J 7,263,800 199 T/B 20,114,600 74 BBLD Buana Finance Tbk. 382 382 382 382 0 300 114,600 2 151.813 384 J 100 364 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 3 101.449 1,400 T/J 13,700 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,640 4,610 4,620 0 14,825,600 68,529,121,000 4,311 22.221 4,630 J 555,700 4,620 T/B 572,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,150 3,100 3,130 20 91,465,200 286,290,420,000 10,056 3,577.143 3,140 J 4,469,800 3,130 T/B 714,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 129 122 126 1 12,501,800 1,585,574,600 908 105.000 126 T/J 73,100 125 B 23,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 81 BBYB Bank Yudha Bhakti Tbk. 290 290 276 290 0 1,100 310,600 5 295.256 290 T/J 6,200 278 B 2,500 82 BCAP MNC Kapital Indonesia Tbk. 147 147 145 146 -1 7,075,000 1,039,445,300 1,749 414.043 146 T/J 300 145 B 100,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 37,700 1,885,000 40 45.455 50 T/J 386,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,780 2,720 2,720 -50 926,700 2,532,242,000 376 1.536 2,730 J 600 2,720 T/B 121,700 86 BEEF Estika Tata Tiara Tbk. 192 194 189 189 -3 3,273,800 623,776,200 1,094 55.588 189 T/J 1,377,000 188 B 180,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,228,000 61,400,000 14 217.306 50 T/J 678,647,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 156 158 156 157 1 3,111,300 488,484,000 253 523.333 158 J 104,000 157 T/B 17,800 89 BESS Batulicin Nusantara Maritim Tbk. 290 302 290 302 12 2,839,700 840,145,400 1,590 287.619 304 J 50,000 302 T/B 100 90 BEST Bekasi Fajar Industrial Estate Tbk. 117 121 117 119 2 17,186,800 2,048,259,800 897 70.000 120 J 3,966,200 119 T/B 1,135,100 91 BFIN BFI Finance Indonesia Tbk. 284 318 278 318 34 86,418,300 26,379,484,400 5,425 1,629.599 320 J 768,700 318 T/B 6,527,000 92 BGTG Bank Ganesha Tbk. 50 51 50 51 1 1,518,700 76,348,600 106 49.515 51 T/J 314,100 50 B 1,021,800 93 BHAT Bhakti Multi Artha Tbk. 444 444 438 440 -4 121,081,000 53,443,529,400 1,430 427.184 442 J 308,900 440 T/B 191,800 94 BHIT MNC Investama Tbk. 50 50 50 50 0 441,900 22,095,000 7 146.220 50 T/J 29,873,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 190 195 182 192 2 1,300 249,100 10 19.200 192 T/J 600 188 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 246,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 850 860 850 860 10 140,400 120,540,000 15 485.887 860 T/J 179,200 850 B 1,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 29,100 1,455,000 9 35.714 50 T/J 62,442,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 68 70 66 69 1 1,200 82,300 6 28.774 68 J 3,500 66 B 6,500 100 BIRD Blue Bird Tbk. 1,020 1,045 1,005 1,010 -10 444,200 453,017,500 237 15.538 1,010 T/J 1,000 1,005 B 51,200 101 BISI BISI International Tbk. 900 910 900 905 5 428,600 388,077,500 82 452.500 905 T/J 22,100 900 B 31,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 925 910 920 10 5,314,800 4,873,743,000 914 153.333 925 J 953,500 920 T/B 332,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 545 545 -5 6,395,600 3,492,249,500 1,474 126.744 550 J 1,424,000 545 T/B 1,523,500 104 BKDP Bukit Darmo Property Tbk 50 54 50 51 1 76,500 3,885,900 52 42.500 51 T/J 18,300 50 B 200 105 BKSL Sentul City Tbk. 50 0 0 50 0 0 0 0 3.455 0 J 0 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 74 73 73 0 1,200 88,600 5 167.508 74 J 2,600 73 T/B 800 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 124,414,500 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. 530 535 525 530 0 83,600 44,251,000 69 407.692 535 J 10,800 530 T/B 3,300 110 BMAS Bank Maspion Indonesia Tbk. 276 294 276 278 2 8,500 2,402,400 13 86.875 288 J 600 278 T/B 9,600 111 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,825 5,650 5,800 0 25,081,200 145,075,027,500 4,447 1,747.688 5,825 J 717,900 5,800 T/B 519,400 112 BMSR Bintang Mitra Semestaraya Tbk 54 55 52 52 -2 42,800 2,231,200 11 10.400 55 J 22,200 52 T/B 186,000 113 BMTR Global Mediacom Tbk. 202 208 204 206 4 10,115,500 2,075,251,000 573 167.671 208 J 1,538,800 206 T/B 43,600 114 BNBA Bank Bumi Arta Tbk. 314 312 306 312 -2 205,100 63,228,800 19 195.000 314 J 59,900 310 B 1,900 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,200 260,000 5 0.172 50 T/J 87,345,400 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 750 780 750 765 15 6,271,300 4,784,811,500 756 5.648 765 T/J 139,200 760 B 210,000 117 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 5,877,000 1,196,200,800 687 2.407 202 T/J 36,100 200 B 888,900 118 BNLI Bank Permata Tbk. 1,250 1,255 1,240 1,240 -10 3,686,000 4,592,063,500 208 13.501 1,245 J 110,300 1,240 T/B 863,600 119 BOGA Bintang Oto Global Tbk. 1,440 1,460 1,435 1,440 0 78,045,300 113,030,443,000 3,968 1,398.058 1,440 T/J 73,600 1,435 B 85,100 120 BOLA Bali Bintang Sejahtera Tbk. 165 166 163 164 -1 17,500 2,858,300 25 93.714 164 T/J 1,400 160 B 17,700 121 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 81 75 78 2 2,916,800 228,209,400 254 19.500 79 J 30,000 78 T/B 302,500 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 104,300 1,210 B 14,400 124 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 99 69 99 25 100,000 9,508,400 29 99.000 99 T/J 121,100 98 B 1,400 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 400 5,000 B 100 127 BRIS Bank BRIsyariah Tbk. 550 570 550 560 10 109,650,800 61,585,641,000 8,241 109.804 565 J 2,929,000 560 T/B 9,863,700 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 902,600 45,130,000 17 7.874 50 T/J 70,451,200 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 980 J 100 920 B 200 130 BRPT Barito Pacific Tbk. 885 900 870 880 -5 72,019,600 63,289,955,500 6,803 344.113 880 T/J 1,632,400 875 B 614,100 131 BSDE Bumi Serpong Damai Tbk. 685 690 675 685 0 18,529,000 12,626,892,000 1,180 134.181 685 T/J 98,700 680 B 1,915,500 132 BSIM Bank Sinarmas Tbk. 515 515 500 510 -5 7,200 3,638,500 18 347.840 510 T/J 39,400 505 B 6,000 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,310 1,270 1,275 0 29,400 38,126,000 23 65.385 1,280 J 2,400 1,275 T/B 11,100 134 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 0 100 5,000 1 383.083 50 T/J 6,647,200 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. 167 176 163 163 -4 158,300 27,684,800 20 544.368 175 J 7,800 163 T/B 1,000 138 BTPN Bank BTPN Tbk. 2,180 2,230 2,200 2,230 50 66,500 147,927,000 55 431.700 2,230 T/J 400 2,220 B 1,000 139 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 140 BUDI Budi Starch & Sweetener Tbk. 90 91 89 91 1 435,600 39,193,600 45 49.320 91 T/J 113,600 89 B 37,800 141 BUKK Bukaka Teknik Utama Tbk. 705 710 685 710 5 37,400 26,362,000 30 120.339 710 T/J 500 705 B 7,200 142 BULL Buana Lintas Lautan Tbk. 288 294 284 290 2 175,905,600 51,154,827,600 4,034 28.359 290 T/J 2,351,100 288 B 1,226,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,832,200 391,610,000 120 2.902 50 T/J 1,661,736,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 55 59 54 56 1 112,500 6,282,900 16 43.077 58 J 6,100 56 T/B 19,900 145 BVIC Bank Victoria International Tbk. 61 64 60 62 1 901,700 56,030,700 139 58.627 64 J 72,000 62 T/B 45,200 146 BWPT Eagle High Plantations Tbk. 117 119 113 115 -2 106,506,000 12,274,723,200 2,941 25.152 116 J 4,401,300 115 T/B 1,560,500 147 BYAN Bayan Resources Tbk. 13,200 13,200 13,150 13,150 -50 5,000 65,927,500 17 226.724 14,500 J 128,800 13,150 T/B 800 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 300 15,000 1 29.762 50 T/J 469,800 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 197 204 200 202 5 814,300 164,181,000 175 61.212 204 J 198,400 202 T/B 20,200 150 CANI Capitol Nusantara Indonesia Tbk. 124 152 133 133 9 1,600 224,200 12 66.500 132 J 100 123 B 2,500 151 CARE Metro Healthcare Indonesia Tbk. 340 348 338 344 4 122,710,300 42,068,890,000 2,103 333.981 344 T/J 34,600 342 B 271,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 46,400 2,320,000 13 28.571 50 T/J 68,546,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. 326 330 304 330 4 113,500 37,182,200 23 602.883 332 J 51,100 330 T/B 7,100 154 CASH Cashlez Worldwide Indonesia Tbk. 595 610 585 590 -5 4,725,900 2,832,966,500 870 168.571 590 T/J 148,900 585 B 153,300 155 CASS Cardig Aero Services Tbk. 197 206 195 200 3 1,846,900 370,615,600 303 50.000 202 J 41,400 200 T/B 60,100 156 CBMF Cahaya Bintang Medan Tbk. 238 258 226 238 0 5,306,700 1,238,396,600 142 148.750 238 T/J 15,000 226 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 242 0 302,500 73,084,200 64 96.800 242 T/J 20,000 240 B 432,600 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,920 1,940 1,910 1,930 10 110,000 212,149,000 66 398.760 1,935 J 23,300 1,930 T/B 46,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. 143 158 143 152 9 29,051,600 4,416,477,700 1,028 972.800 153 J 66,700 152 T/B 167,300 160 CFIN Clipan Finance Indonesia Tbk. 190 190 184 188 -2 908,200 169,141,700 152 14.711 188 T/J 155,900 187 B 2,000 161 CINT Chitose Internasional Tbk. 252 252 250 250 -2 11,300 2,825,400 3 75.758 252 J 2,300 244 B 100 162 CITA Cita Mineral Investindo Tbk. 2,000 2,150 2,070 2,080 80 21,200 44,495,000 28 7,547.718 2,080 T/J 54,500 2,070 B 100 163 CITY Natura City Developments Tbk. 54 64 53 54 0 194,800 10,330,800 14 45.000 54 T/J 141,400 53 B 48,200 164 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 1,990 1,990 1,990 0 200 398,000 2 1,105.556 1,990 T/J 9,800 0 B 0 166 CLEO Sariguna Primatirta Tbk. 520 550 515 520 0 12,847,300 6,783,192,000 1,414 2,260.870 525 J 20,600 520 T/B 839,000 167 CLPI Colorpak Indonesia Tbk. 710 715 700 710 0 231,600 162,904,500 75 355.000 715 J 25,200 710 T/B 700 168 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,045 985 990 5 20,400 20,503,000 23 94.731 1,040 J 2,000 990 T/B 29,000 169 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 0 0 50 0 0 0 0 3.288 50 J 95,644,500 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 240 226 226 226 -14 2,500 565,000 5 410.909 226 T/J 46,300 224 B 1,100 173 COCO Wahana Interfood Nusantara Tbk. 795 800 750 800 5 7,700 6,078,500 14 404.040 810 J 1,400 800 T/B 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 6,250 6,300 6,200 6,275 25 4,183,600 26,153,117,500 2,374 28,578.585 6,275 T/J 571,600 6,250 B 118,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 200 10,000 2 40.000 50 T/J 16,714,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,000 100,000 2 45.455 50 T/J 165,713,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 302 302 302 302 0 100 30,200 1 152.398 316 J 13,700 306 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 213,000 10,650,000 62 16.667 50 T/J 511,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. 194 204 194 200 6 28,700 5,642,400 8 102.041 200 T/J 800 182 B 26,400 181 CSRA Cisadane Sawit Raya Tbk. 346 420 350 390 44 32,078,300 12,504,455,000 5,190 312.000 392 J 89,100 390 T/B 182,900 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,040 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 635 650 630 635 0 28,265,200 18,132,243,000 1,572 142.173 635 T/J 222,600 630 B 701,700 184 CTTH Citatah Tbk. 51 51 50 50 -1 22,100 1,115,800 12 2.105 50 T/J 3,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 72 82 71 80 8 131,525,600 10,034,163,400 4,036 78.431 80 T/J 107,400 79 B 122,800 186 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 246 J 1,000 0 B 0 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 188 DEAL Dewata Freightinternational Tbk. 88 92 85 86 -2 11,009,500 969,344,800 985 57.333 87 J 488,200 86 T/B 423,000 189 DEFI Danasupra Erapacific Tbk. 1,770 1,770 1,760 1,760 -10 6,600 11,648,500 9 3,532.576 1,760 T/J 5,700 1,755 B 2,400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 163,110,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 308 360 314 336 28 8,100 2,747,400 14 292.174 336 T/J 40,600 288 B 2,200 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,200,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 2,450 J 200 0 B 0 194 DILD Intiland Development Tbk. 179 179 176 178 -1 2,776,700 491,601,300 191 31.018 178 T/J 441,800 176 B 111,100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,020 1,870 1,975 -25 193,100 371,661,000 130 66.949 1,975 T/J 1,600 1,915 B 4,100 196 DKFT Central Omega Resources Tbk. 131 132 128 131 0 4,402,500 574,451,700 255 336.501 132 J 284,800 131 T/B 464,600 197 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 16,700 75,147,000 25 26,899.396 4,500 T/J 98,600 4,490 B 13,400 198 DMAS Puradelta Lestari Tbk. 222 224 212 220 -2 17,996,400 3,928,270,000 1,309 104.762 222 J 886,800 220 T/B 1,411,600 199 DMMX Digital Mediatama Maxima Tbk. 244 246 228 234 -10 15,186,500 3,581,256,600 1,525 101.739 236 J 1,124,800 234 T/B 5,057,000 200 DMND Diamond Food Indonesia Tbk. 955 955 940 950 -5 69,400 65,615,000 82 103.825 950 T/J 32,200 945 B 11,000 201 DNAR Bank Oke Indonesia Tbk. 262 0 0 262 0 0 0 0 238.182 254 J 100,500 244 B 1,000 202 DNET Indoritel Makmur Internasional Tbk. 3,400 3,490 3,440 3,480 80 68,500 237,304,000 29 3,056.949 3,480 T/J 2,600 3,460 B 2,500 203 DOID Delta Dunia Makmur Tbk. 278 294 272 294 16 246,378,600 70,706,128,800 11,572 398.029 296 J 8,152,000 294 T/B 34,296,600 204 DPNS Duta Pertiwi Nusantara Tbk. 250 250 250 250 0 100 25,000 1 81.227 258 J 8,800 252 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 65 62 61 61 -4 23,500 1,447,000 16 11.091 62 J 38,700 61 T/B 33,800 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 63 63 -2 54,800 3,541,600 35 35.855 65 J 105,000 63 T/B 165,600 207 DSNG Dharma Satya Nusantara Tbk. 406 436 406 432 26 11,198,700 4,778,150,200 1,133 116.757 432 T/J 527,100 428 B 12,600 208 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,275 J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 314 392 314 386 72 65,696,400 24,449,508,200 8,994 76.436 388 J 13,000 386 T/B 45,132,800 210 DUTI Duta Pertiwi Tbk 3,920 4,350 3,920 4,240 320 16,700 69,404,000 60 426.431 4,250 J 9,200 4,130 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,300 2,340 2,290 2,310 10 25,300 58,632,000 42 850.292 2,330 J 400 2,320 B 4,800 212 DWGL Dwi Guna Laksana Tbk. 212 232 232 232 20 100 23,200 1 154.667 224 J 1,500 200 B 1,500 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 6,625,900 331,395,000 45 14.286 50 T/J 9,687,700 0 B 0 214 EAST Eastparc Hotel Tbk. 53 54 52 53 0 280,100 14,725,000 71 39.850 53 T/J 51,900 52 B 613,300 215 ECII Electronic City Indonesia Tbk. 750 750 700 745 -5 70,100 52,316,000 8 18.395 745 T/J 100 700 B 200 216 EKAD Ekadharma International Tbk. 1,245 1,250 1,230 1,235 -10 464,200 574,555,500 339 3,135.154 1,240 J 105,500 1,235 T/B 10,100 217 ELSA Elnusa Tbk. 236 246 236 244 8 58,370,600 14,136,963,600 2,306 61.000 246 J 10,333,200 244 T/B 476,700 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 5 10.308 50 T/J 697,209,100 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 72,600 14,488,800 9 80.800 202 T/J 87,700 188 B 1,500 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,930 4,800 4,910 10 378,800 1,854,718,000 15 681.944 4,930 J 4,600 4,610 B 600 221 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 5,844,800 292,535,900 86 4.252 51 T/J 5,678,100 50 B 5,157,800 222 ENVY Envy Technologies Indonesia Tbk. 100 103 99 100 0 120,396,300 12,147,341,000 1,907 27.027 100 T/J 3,898,900 99 B 2,807,200 223 EPAC Megalestari Epack Sentosaraya Tbk. 242 260 244 254 12 6,691,700 1,695,592,600 987 230.909 254 T/J 346,800 252 B 103,200 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,875 1,850 1,850 0 35,700 66,047,500 17 1,294.349 1,850 T/J 25,400 1,825 B 7,100 225 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 226 ERTX Eratex Djaja Tbk. 113 133 112 130 17 8,400 962,200 14 55.175 130 T/J 11,300 129 B 200 227 ESIP Sinergi Inti Plastindo Tbk. 236 242 224 224 -12 9,246,400 2,174,154,400 1,694 137.423 224 T/J 108,900 222 B 553,300 228 ESSA Surya Esa Perkasa Tbk. 155 157 154 155 0 1,216,500 187,876,800 102 288.581 155 T/J 3,000 154 B 255,000 229 ESTA Esta Multi Usaha Tbk. 100 102 98 98 -2 55,400 5,559,200 18 81.667 100 J 100 98 T/B 24,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,300 115,000 12 20.080 50 T/J 947,900 0 B 0 231 ETWA Eterindo Wahanatama Tbk 64 73 60 71 7 149,300 9,085,000 14 5.847 70 J 4,900 69 B 200 232 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 233 FAST Fast Food Indonesia Tbk. 915 920 910 910 -5 16,900 15,447,000 29 2,862.265 915 J 73,300 910 T/B 31,700 234 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 500 7,025 B 100 235 FILM MD Pictures Tbk. 156 158 154 158 2 566,300 88,259,400 123 75.238 158 T/J 4,000 156 B 355,000 236 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. 138 142 129 137 -1 3,400,900 473,086,300 506 27.400 138 J 41,000 137 T/B 8,100 238 FISH FKS Multi Agro Tbk. 2,690 2,730 2,700 2,700 10 2,200 5,991,000 9 2,160.000 2,820 J 100 2,660 B 100 239 FITT Hotel Fitra International Tbk. 67 67 63 66 -1 252,200 15,910,000 11 64.706 66 T/J 99,800 64 B 4,600 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 115 125 112 125 10 3,428,400 418,155,400 191 92.593 126 J 420,100 125 T/B 1,060,500 242 FORU Fortune Indonesia Tbk 95 105 89 89 -6 5,800 517,800 9 68.462 89 T/J 8,800 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 2 22.727 50 T/J 4,694,200 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 88 92 89 91 3 1,085,500 97,679,900 76 27.603 92 J 120,000 91 T/B 200 245 FREN Smartfren Telecom Tbk. 143 149 133 133 -10 519,498,300 70,887,251,100 16,196 7.389 133 T/J 34,321,200 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 105 115 103 107 2 54,300 5,601,600 11 97.273 107 T/J 1,200 104 B 100 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,909,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 56 53 56 0 58,700 3,267,800 15 35.000 57 J 100,500 55 B 362,800 249 GDYR Goodyear Indonesia Tbk. 1,425 0 0 1,425 0 0 0 0 1,140.000 1,430 J 300 1,420 B 400 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 364 J 8,800 346 B 1,000 251 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. 50,475 51,500 50,250 51,300 825 816,000 41,646,020,000 2,258 2,001.951 51,325 J 100 51,300 T/B 4,500 253 GGRP Gunung Raja Paksi Tbk. 272 272 270 270 -2 19,700 5,352,800 12 32.143 272 J 7,500 270 T/B 5,500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,355 1,600 1,360 1,600 245 13,500 20,423,000 15 136.752 1,690 J 30,900 1,600 T/B 600 255 GIAA Garuda Indonesia (Persero) Tbk. 260 262 246 252 -8 36,076,200 9,190,590,800 2,614 33.875 254 J 699,200 252 T/B 3,409,000 256 GJTL Gajah Tunggal Tbk. 560 565 545 550 -10 2,731,500 1,506,516,000 540 107.979 550 T/J 92,900 545 B 186,700 257 GLOB Global Teleshop Tbk. 132 154 132 154 22 4,200 556,600 6 13.391 151 J 4,200 150 B 200 258 GLVA Galva Technologies Tbk. 322 312 300 300 -22 60,600 18,400,000 29 132.743 304 J 4,900 0 B 0 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,793,700 473,502,600 373 20.250 82 J 306,000 81 T/B 5,963,300 260 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. 202 202 188 188 -14 34,500 6,663,100 29 111.243 189 J 48,100 188 T/B 23,400 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,325 1,325 1,315 1,320 -5 266,400 351,562,500 136 102.724 1,325 J 12,700 1,315 B 50,500 264 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 490,500 24,525,600 19 21.568 51 J 2,027,100 50 T/B 171,400 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 100 110 93 93 -7 39,600 3,698,400 16 7.482 93 T/J 21,700 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. 99 106 100 106 7 4,400 452,100 9 42.400 106 T/J 435,900 100 B 7,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 35,200 1,760,000 3 26.579 50 T/J 10,079,300 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,468,900 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 143 150 150 150 7 100 15,000 1 84.386 146 J 5,000 134 B 500 272 HDIT Hensel Davest Indonesia Tbk. 496 515 490 490 -6 300 152,000 3 93.333 488 J 200,000 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 3,150 3,160 10 100,600 319,168,000 56 85.405 3,170 J 5,000 3,160 T/B 6,900 275 HELI Jaya Trishindo Tbk. 208 220 198 206 -2 1,200 242,000 6 187.273 206 T/J 800 198 B 1,300 276 HERO Hero Supermarket Tbk. 840 875 840 840 0 600 517,500 4 1,753.361 865 J 10,500 840 T/B 1,100 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,470 3,380 3,460 10 66,800 230,780,000 86 1,059.205 3,470 J 600 3,460 T/B 8,000 278 HITS Humpuss Intermoda Transportasi Tbk. 550 570 515 520 -30 14,500 8,049,500 19 800.000 570 J 2,000 515 B 1,000 279 HKMU HK Metals Utama Tbk. 77 82 76 79 2 76,721,300 6,121,497,900 2,019 34.348 80 J 8,694,500 79 T/B 341,600 280 HMSP H.M. Sampoerna Tbk. 1,655 1,670 1,650 1,665 10 16,387,900 27,168,978,000 3,599 8,311.701 1,665 T/J 214,800 1,660 B 623,200 281 HOKI Buyung Poetra Sembada Tbk. 640 650 640 650 10 8,218,900 5,303,504,500 578 209.677 650 T/J 513,100 645 B 574,800 282 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 37,800 1,890,000 9 27.027 50 T/J 373,200 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 54 51 52 0 5,421,700 281,734,700 333 49.524 52 T/J 212,600 51 B 10,239,400 285 HRTA Hartadinata Abadi Tbk. 246 254 248 252 6 1,711,100 429,878,200 243 84.000 254 J 32,600 252 T/B 34,600 286 HRUM Harum Energy Tbk. 1,285 1,355 1,285 1,355 70 3,759,900 5,011,756,500 718 26.058 1,360 J 104,500 1,355 T/B 8,800 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 79,372,200 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 270 270 270 270 0 5,800 1,566,000 3 19.088 300 J 5,000 252 B 100 289 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. 10,175 10,250 10,050 10,175 0 8,662,600 87,775,840,000 5,502 377.201 10,175 T/J 45,800 10,150 B 9,400 291 ICON Island Concepts Indonesia Tbk. 57 57 55 56 -1 34,800 1,951,400 22 107.494 56 T/J 23,100 55 B 44,300 292 IDPR Indonesia Pondasi Raya Tbk. 168 177 175 177 9 24,600 4,352,200 5 13.828 175 J 5,000 168 B 5,500 293 IFII Indonesia Fibreboard Industry Tbk. 131 135 131 135 4 1,044,700 138,737,100 202 128.571 135 T/J 26,800 134 B 300 294 IFSH Ifishdeco Tbk. 410 384 382 384 -26 1,100 421,200 5 87.273 406 J 100 386 B 500 295 IGAR Champion Pacific Indonesia Tbk. 282 306 284 302 20 470,400 140,027,800 62 197.386 302 T/J 6,900 298 B 1,500 296 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 1,000 50,000 2 14.286 50 T/J 13,105,400 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 680 695 635 645 -35 21,317,200 13,982,713,000 3,508 537.500 650 J 303,800 645 T/B 22,900 299 IKBI Sumi Indo Kabel Tbk. 220 240 220 240 20 7,900 1,808,000 9 21.765 240 T/J 800 218 B 21,100 300 IMAS Indomobil Sukses Internasional Tbk. 590 590 560 565 -25 6,937,600 3,980,698,500 872 79.522 570 J 194,000 565 T/B 1,376,600 301 IMJS Indomobil Multi Jasa Tbk. 238 244 232 232 -6 1,625,200 382,556,000 122 46.400 236 J 20,000 232 T/B 79,500 302 IMPC Impack Pratama Industri Tbk. 1,235 1,245 1,235 1,245 10 702,500 872,566,500 92 327.632 1,245 T/J 12,800 1,230 B 6,800 303 INAF Indofarma Tbk. 3,190 3,530 3,060 3,330 140 31,407,500 105,591,797,000 13,472 1,332.000 3,340 J 14,200 3,330 T/B 554,100 304 INAI Indal Aluminium Industry Tbk. 346 348 332 332 -14 5,200 1,743,400 9 121.212 348 J 2,400 334 B 2,100 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 595,800 0 B 0 306 INCI Intanwijaya Internasional Tbk 645 695 640 660 15 68,900 44,775,500 58 71.383 660 T/J 31,200 650 B 6,600 307 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 308 INDF Indofood Sukses Makmur Tbk. 6,875 7,000 6,875 6,975 100 11,772,200 81,699,897,500 3,753 1,193.961 6,975 T/J 47,100 6,950 B 44,100 309 INDO Royalindo Investa Wijaya Tbk. 121 138 113 117 -4 1,041,000 127,142,400 288 106.364 121 J 100 117 T/B 155,900 310 INDR Indo-Rama Synthetics Tbk. 2,340 2,340 2,280 2,330 -10 2,300 5,310,000 6 313.809 2,320 J 1,000 2,280 B 1,300 311 INDS Indospring Tbk. 2,030 2,030 1,930 1,940 -90 29,300 57,133,500 37 181.875 1,980 J 500 1,940 T/B 8,200 312 INDX Tanah Laut Tbk 59 59 58 59 0 4,400 258,100 7 4.720 59 T/J 17,600 58 B 600 313 INDY Indika Energy Tbk. 990 1,110 990 1,110 120 74,981,100 79,973,363,500 8,424 37.627 1,115 J 341,400 1,110 T/B 4,357,600 314 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 315 INOV Inocycle Technology Group Tbk. 230 250 228 232 2 83,500 19,043,600 15 92.800 232 T/J 21,000 230 B 100 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 301,900 15,100,400 26 0.291 51 T/J 160,500 50 B 140,000 317 INPP Indonesian Paradise Property Tbk. 695 695 655 695 0 500 339,000 5 661.905 695 T/J 3,900 680 B 300 318 INPS Indah Prakasa Sentosa Tbk. 1,620 1,650 1,520 1,635 15 10,200 16,421,000 22 592.391 1,635 T/J 1,000 1,600 B 100 319 INRU Toba Pulp Lestari Tbk. 765 745 745 745 -20 1,100 819,500 2 7.563 765 J 5,200 745 T/B 900 320 INTA Intraco Penta Tbk. 270 270 258 270 0 26,500 7,145,600 12 190.327 272 J 2,000 264 B 5,900 321 INTD Inter Delta Tbk 150 146 140 140 -10 5,000 701,400 4 43.116 144 J 29,000 140 T/B 2,400 322 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 428 418 422 2 2,870,100 1,209,684,000 606 25.732 422 T/J 25,500 420 B 260,200 324 IPCM Jasa Armada Indonesia Tbk. 222 230 216 224 2 316,600 71,099,600 117 58.947 224 T/J 213,200 222 B 400 325 IPOL Indopoly Swakarsa Industry Tbk. 92 100 86 86 -6 2,134,100 193,435,400 282 40.952 86 T/J 23,500 0 B 0 326 IPTV MNC Vision Networks Tbk. 318 318 306 312 -6 36,361,900 11,453,370,400 1,169 130.000 312 T/J 818,100 310 B 535,000 327 IRRA Itama Ranoraya Tbk. 590 605 575 590 0 9,745,500 5,776,756,500 1,676 157.754 590 T/J 63,200 585 B 33,600 328 ISAT Indosat Tbk. 2,390 2,430 2,390 2,390 0 2,045,300 4,907,150,000 829 170.714 2,400 J 63,400 2,390 T/B 869,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 128 123 126 2 2,547,700 319,287,500 212 42.712 126 T/J 193,500 125 B 13,600 330 ITIC Indonesian Tobacco Tbk. 795 795 765 770 -25 757,900 587,024,500 481 350.000 780 J 2,100 770 T/B 56,500 331 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. 7,850 8,600 7,875 8,575 725 12,694,300 105,128,510,000 7,597 61.250 8,600 J 282,900 8,575 T/B 403,700 333 JAST Jasnita Telekomindo Tbk. 73 76 68 71 -2 7,558,400 550,444,600 726 28.862 72 J 493,100 71 T/B 89,500 334 JAWA Jaya Agra Wattie Tbk. 51 68 51 54 3 115,500 6,433,000 65 10.800 54 T/J 123,700 53 B 900 335 JAYA Armada Berjaya Trans Tbk. 79 81 74 77 -2 1,428,600 112,857,900 222 26.736 77 T/J 153,700 75 B 10,900 336 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,400 J 300 5,950 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 145,492,900 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 515 484 482 482 -33 400 193,000 3 273.413 500 J 300 482 T/B 9,700 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 338 -2 135,400 45,386,000 5 279.762 338 T/J 150,000 330 B 15,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 208 208 194 208 0 8,100 1,576,000 6 148.571 208 T/J 13,800 196 B 6,300 342 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 343 JRPT Jaya Real Property Tbk. 422 426 414 420 -2 1,180,600 495,613,200 160 403.846 422 J 1,700 420 T/B 2,100 344 JSKY Sky Energy Indonesia Tbk. 79 85 74 80 1 23,931,500 1,945,540,300 965 40.000 81 J 408,100 80 T/B 595,600 345 JSMR Jasa Marga (Persero) Tbk. 4,030 4,050 3,970 4,010 -20 3,594,800 14,378,695,000 1,323 236.466 4,010 T/J 408,700 4,000 B 452,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 1,400 1,393,000 1 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 755 755 0 181,900 137,334,500 15 1,677.778 755 T/J 14,100 750 B 19,100 348 KAEF Kimia Farma Tbk. 3,180 3,490 3,040 3,330 150 119,870,200 400,767,810,000 34,292 3,330.000 3,340 J 353,400 3,330 T/B 1,057,100 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 8,400 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 358,300 17,915,000 26 33.333 51 J 253,100 50 T/B 700 351 KBAG Karya Bersama Anugerah Tbk. 290 294 270 280 -10 120,600 34,430,600 91 280.000 286 J 29,000 280 T/B 1,800 352 KBLI KMI Wire & Cable Tbk. 374 380 362 380 6 1,422,800 525,683,200 222 46.173 380 T/J 236,700 370 B 30,200 353 KBLM Kabelindo Murni Tbk. 196 208 196 208 12 383,300 77,830,900 97 6.933 208 T/J 67,100 206 B 23,300 354 KBLV First Media Tbk. 312 300 300 300 -12 100 30,000 1 79.800 338 J 100 302 B 2,300 355 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. 720 730 720 720 0 55,300 40,012,500 15 180.000 775 J 10,800 725 B 300 357 KEEN Kencana Energi Lestari Tbk. 338 340 320 328 -10 2,695,900 875,320,400 251 82.828 330 J 31,900 328 T/B 2,000 358 KEJU Mulia Boga Raya Tbk. 1,020 1,100 1,020 1,070 50 222,200 236,291,000 131 142.667 1,070 T/J 200 1,055 B 11,700 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 1,000 50,000 1 1.818 50 T/J 129,700 0 B 0 360 KICI Kedaung Indah Can Tbk 236 240 222 240 4 2,100 502,200 2 50.954 276 J 500 222 B 100 361 KIJA Kawasan Industri Jababeka Tbk. 143 147 141 145 2 561,600 81,036,500 116 5.031 146 J 76,100 145 T/B 22,900 362 KINO Kino Indonesia Tbk. 3,290 3,330 3,280 3,290 0 226,500 748,342,000 95 86.579 3,290 T/J 44,100 3,280 B 38,400 363 KIOS Kioson Komersial Indonesia Tbk. 165 165 160 165 0 200 32,500 2 55.000 185 J 500 165 T/B 2,300 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,375 1,100 1,375 275 400 467,500 3 680.693 1,375 T/J 1,700 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 194 200 194 200 6 52,400 10,450,100 10 701.754 202 J 100 200 T/B 79,900 366 KLBF Kalbe Farma Tbk. 1,580 1,615 1,585 1,610 30 34,923,100 56,126,700,000 5,569 15,702.721 1,615 J 8,810,000 1,610 T/B 155,200 367 KMTR Kirana Megatara Tbk. 318 322 316 318 0 6,000 1,907,000 10 69.432 318 T/J 119,700 310 B 10,100 368 KOBX Kobexindo Tractors Tbk. 90 92 89 89 -1 106,600 9,527,500 32 22.250 90 J 48,400 89 T/B 29,100 369 KOIN Kokoh Inti Arebama Tbk 100 118 100 118 18 7,000 701,800 3 79.824 100 J 5,000 98 B 35,800 370 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 520 J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 500 500 500 500 0 31,200 15,600,000 6 126.582 500 T/J 100 478 B 100 372 KOTA DMS Propertindo Tbk. 635 645 625 640 5 10,865,400 6,913,199,000 441 320.000 645 J 300,000 640 T/B 260,700 373 KPAL Steadfast Marine Tbk. 56 61 53 59 3 1,136,600 66,897,800 149 51.304 59 T/J 71,800 58 B 56,200 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 280,100 14,060,800 43 30.357 51 T/J 124,100 50 B 313,100 375 KPIG MNC Land Tbk. 108 109 106 109 1 12,131,500 1,309,974,300 2,940 234.545 109 T/J 479,300 108 B 340,600 376 KRAH Grand Kartech Tbk. 448 515 418 500 52 3,900 1,669,100 4 181.818 498 J 4,000 496 B 200 377 KRAS Krakatau Steel (Persero) Tbk. 376 382 372 376 0 37,065,900 13,949,551,800 3,362 46.745 376 T/J 6,600 374 B 2,697,400 378 KREN Kresna Graha Investama Tbk. 103 103 96 97 -6 58,580,900 5,692,622,100 4,086 1,009.155 97 T/J 3,699,600 96 B 1,086,700 379 LAND Trimitra Propertindo Tbk. 202 218 188 194 -8 207,100 41,386,000 83 49.744 200 J 300 194 T/B 2,600 380 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. 374 374 370 374 0 12,000 4,463,600 3 179.808 370 J 13,000 360 B 1,000 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,500 125,000 15 7.806 50 T/J 24,035,900 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 2,700 5,150 B 400 385 LINK Link Net Tbk. 1,925 1,940 1,900 1,910 -15 1,575,300 3,007,357,000 1,157 119.375 1,915 J 10,100 1,905 B 40,200 386 LION Lion Metal Works Tbk. 288 298 272 272 -16 49,700 13,775,200 22 170.352 298 J 6,500 272 T/B 15,300 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 4 15.714 50 T/J 7,062,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 83 81 78 81 -2 32,600 2,543,100 8 11.819 81 T/J 5,300 78 B 52,400 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 500 238 B 100 390 LPCK Lippo Cikarang Tbk 785 800 775 780 -5 600,900 473,870,000 164 87.942 785 J 5,000 780 T/B 7,800 391 LPGI Lippo General Insurance Tbk. 3,700 3,770 3,700 3,770 70 7,100 26,340,000 8 169.438 3,770 T/J 4,300 3,700 B 21,200 392 LPIN Multi Prima Sejahtera Tbk 214 230 216 230 16 52,700 12,104,200 7 104.912 234 J 100,000 230 T/B 2,000 393 LPKR Lippo Karawaci Tbk. 138 143 137 141 3 11,376,000 1,585,697,400 838 45.531 141 T/J 187,800 140 B 82,200 394 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. 1,230 1,265 1,225 1,235 5 26,503,400 32,883,603,000 2,608 27.985 1,240 J 83,000 1,235 T/B 3,548,800 396 LPPS Lippo Securities Tbk. 72 82 71 75 3 12,100 902,200 9 5.094 76 J 1,400 75 T/B 111,000 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 146 146 0 100 14,600 1 16.222 146 T/J 200 0 B 0 398 LSIP PP London Sumatra Indonesia Tbk. 995 1,045 995 1,005 10 22,273,100 22,342,656,500 2,682 259.355 1,010 J 1,622,700 1,005 T/B 896,600 399 LTLS Lautan Luas Tbk. 442 446 432 442 0 11,600 5,089,400 20 156.245 442 T/J 18,700 436 B 4,900 400 LUCK Sentral Mitra Informatika Tbk. 216 202 202 202 -14 1,362,300 275,184,600 330 70.629 202 T/J 4,279,700 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 50 50 50 0 50,200 2,510,000 2 45.455 50 T/J 49,604,500 0 B 0 403 MAIN Malindo Feedmill Tbk. 585 600 585 595 10 5,980,200 3,545,242,500 1,020 338.068 595 T/J 125,600 590 B 308,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,400 120,000 4 6.835 50 T/J 369,766,800 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,130 2,030 2,050 -30 560,000 1,152,800,000 254 97.619 2,050 T/J 6,900 2,040 B 52,900 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,310 1,310 0 2,400 3,144,000 6 77.976 1,310 T/J 2,700 1,235 B 600 408 MAPI Mitra Adiperkasa Tbk. 700 710 685 690 -10 5,457,000 3,797,598,000 1,224 1,107.278 695 J 286,900 690 T/B 85,000 409 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,796,000 689,812,600 181 66.667 50 T/J 11,155,300 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 890 960 890 935 45 22,455,100 20,989,084,500 3,484 1,870.000 940 J 243,900 935 T/B 226,700 411 MASA Multistrada Arah Sarana Tbk. 555 605 600 600 45 400 240,500 3 426.621 600 T/J 5,800 555 B 100 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,300 J 100 6,050 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,880 1,750 1,855 105 441,200 808,468,500 295 142.692 1,860 J 24,300 1,855 T/B 8,100 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 428 408 420 8 2,137,600 892,834,200 307 26.250 422 J 15,100 420 T/B 93,000 415 MBTO Martina Berto Tbk. 70 67 66 67 -3 2,400 160,600 8 9.054 74 J 900 67 T/B 7,500 416 MCAS M Cash Integrasi Tbk. 2,310 2,310 2,150 2,310 0 2,237,500 5,058,043,000 627 166.787 2,310 T/J 53,200 2,260 B 19,300 417 MCOR Bank China Construction Bank Indonesia Tbk. 127 130 127 128 1 1,170,500 150,118,500 131 114.806 129 J 298,200 128 T/B 107,900 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 11 36.232 50 T/J 1,395,000 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 2,050 2,060 1,945 1,980 -70 77,940,700 154,394,460,000 10,611 516.308 1,980 T/J 3,660,600 1,975 B 1,347,000 420 MDKI Emdeki Utama Tbk. 153 154 147 152 -1 44,200 6,619,600 26 35.571 152 T/J 20,500 147 B 5,600 421 MDLN Modernland Realty Tbk. 56 59 56 57 1 30,676,800 1,765,782,800 617 16.916 58 J 3,962,200 57 T/B 3,403,100 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 20,000 1,000,000 1 8.039 50 T/J 60,461,300 0 B 0 423 MEDC Medco Energi Internasional Tbk. 474 496 472 492 18 153,318,400 74,403,736,800 8,243 866.548 494 J 4,651,300 492 T/B 4,883,400 424 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 14,700 7,025 B 100 425 MERK Merck Tbk. 3,500 3,450 3,260 3,360 -140 248,500 827,622,000 301 8,859.124 3,360 T/J 2,900 3,350 B 13,000 426 META Nusantara Infrastructure Tbk. 110 112 109 111 1 43,800 4,844,100 25 33.629 111 T/J 37,300 110 B 25,700 427 MFIN Mandala Multifinance Tbk. 995 1,000 950 970 -25 57,500 55,760,500 28 994.872 970 T/J 76,400 950 B 500 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 520 0 19,800 9,948,000 18 260.000 515 J 500 510 B 7,400 429 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. 815 830 810 825 10 2,521,600 2,076,548,500 340 366.667 825 T/J 160,400 820 B 5,700 431 MICE Multi Indocitra Tbk. 300 300 290 300 0 4,000 1,180,000 6 61.224 298 J 400 292 B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,390 1,340 1,300 1,310 -80 1,400 1,829,500 5 476.364 1,440 J 200 1,310 T/B 1,400 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,460 2,380 2,400 -40 22,655,300 54,685,933,000 1,525 141.303 2,400 T/J 223,000 2,390 B 141,900 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,200 160,000 3 238.095 50 T/J 1,270,000 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 500 25,000 1 22.062 50 T/J 4,376,700 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 0 200 10,000 2 125.000 50 T/J 12,563,800 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 9,600 9,650 0 21,600 208,102,500 47 61,464.968 9,650 T/J 39,900 9,625 B 1,000 440 MLIA Mulia Industrindo Tbk 505 515 505 510 5 5,016,400 2,561,708,500 180 85.177 510 T/J 125,100 505 B 57,400 441 MLPL Multipolar Tbk. 50 51 50 51 1 1,493,700 75,621,000 27 5.850 51 T/J 1,556,000 50 B 4,073,800 442 MLPT Multipolar Technology Tbk. 570 585 570 575 5 190,900 110,447,000 122 119.792 580 J 15,400 575 T/B 1,400 443 MMLP Mega Manunggal Property Tbk. 188 189 187 187 -1 3,663,000 688,675,300 99 31.966 189 J 17,600 187 T/B 2,863,300 444 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 445 MOLI Madusari Murni Indah Tbk. 950 950 885 950 0 15,200 14,427,500 6 163.793 950 T/J 2,300 890 B 2,200 446 MPMX Mitra Pinasthika Mustika Tbk. 482 490 476 486 4 652,600 315,586,400 323 32.400 486 T/J 132,500 480 B 37,700 447 MPOW Megapower Makmur Tbk. 56 57 54 56 0 55,400 3,090,800 34 28.000 57 J 45,100 56 T/B 1,100 448 MPPA Matahari Putra Prima Tbk. 110 112 108 109 -1 728,900 80,610,100 67 45.827 110 J 329,500 109 T/B 177,000 449 MPRO Maha Properti Indonesia Tbk. 875 900 890 890 15 200 179,000 2 809.091 840 J 2,600 0 B 0 450 MRAT Mustika Ratu Tbk. 139 142 130 136 -3 194,400 25,964,900 60 20.923 139 J 1,000 136 T/B 9,100 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 2,200 4,150 B 100 452 MSIN MNC Studios International Tbk. 282 310 282 298 16 16,475,200 4,956,976,600 4,078 59.600 298 T/J 210,600 296 B 56,000 453 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 58,500 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,570 1,645 1,570 1,625 55 4,410,700 7,150,037,000 774 2,925.398 1,625 T/J 128,700 1,620 B 192,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,989,900 0 B 0 456 MTLA Metropolitan Land Tbk. 386 404 370 400 14 28,800 11,335,800 34 168.173 404 J 300 400 T/B 300 457 MTPS Meta Epsi Tbk. 139 187 142 187 48 594,000 106,932,300 209 58.438 0 J 0 187 T/B 124,700 458 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. 202 200 200 200 -2 100 20,000 1 51.249 200 T/J 3,500 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 57 51 51 0 200 10,800 2 51.000 51 T/J 25,000 50 B 600 461 MYOH Samindo Resources Tbk. 1,115 1,130 1,070 1,130 15 108,900 121,497,000 33 134.592 1,130 T/J 346,000 1,120 B 100 462 MYOR Mayora Indah Tbk. 2,260 2,280 2,250 2,280 20 1,698,500 3,843,321,000 569 11,405.703 2,280 T/J 38,600 2,270 B 5,300 463 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. 52 55 50 54 2 49,800 2,490,900 8 8.117 53 J 37,000 50 B 1,000 466 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. 260 300 268 280 20 2,785,200 786,468,000 658 271.845 280 T/J 84,300 276 B 30,000 468 NELY Pelayaran Nelly Dwi Putri Tbk. 132 132 130 130 -2 5,500 715,500 5 77.381 131 J 5,600 130 T/B 400 469 NFCX NFC Indonesia Tbk. 1,900 1,905 1,890 1,900 0 67,100 127,476,500 33 102.703 1,900 T/J 14,000 1,860 B 1,900 470 NICK Charnic Capital Tbk. 306 302 288 302 -4 1,400 408,600 5 151.000 302 T/J 1,700 288 B 100 471 NIKL Pelat Timah Nusantara Tbk. 900 920 890 900 0 3,952,800 3,552,543,000 1,116 276.923 900 T/J 273,600 895 B 275,900 472 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. 138 143 143 143 5 200 28,600 1 136.190 143 T/J 49,800 131 B 2,000 474 NISP Bank OCBC NISP Tbk. 705 710 705 710 5 98,300 69,698,500 116 860.356 715 J 2,900 710 T/B 4,100 475 NOBU Bank Nationalnobu Tbk. 675 665 650 665 -10 5,200 3,382,000 10 177.333 710 J 100 665 T/B 1,100 476 NRCA Nusa Raya Cipta Tbk. 314 322 314 314 0 458,800 145,668,200 79 36.941 318 J 13,000 314 T/B 23,100 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 63,974,500 0 B 0 478 NZIA Nusantara Almazia Tbk. 176 170 168 170 -6 20,000 3,366,000 7 77.273 190 J 1,800 173 B 3,000 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,800 0 B 0 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 170 J 3,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 79 78 74 77 -2 1,418,100 106,454,700 112 192.649 78 J 34,400 76 B 121,300 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,800 483 OPMS Optima Prima Metal Sinergi Tbk. 151 162 141 141 -10 27,377,700 4,134,680,600 2,060 104.444 142 J 713,000 141 T/B 243,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,048,600 0 B 0 485 PALM Provident Agro Tbk. 260 280 260 266 6 987,700 275,656,800 65 72.703 270 J 1,100 266 T/B 2,900 486 PAMG Bima Sakti Pertiwi Tbk. 80 84 80 84 4 39,980,100 3,285,843,400 3,766 84.000 84 T/J 2,216,800 83 B 3,052,900 487 PANI Pratama Abadi Nusa Industri Tbk. 56 57 56 56 0 9,000 506,300 10 51.852 57 J 5,300 56 T/B 3,400 488 PANR Panorama Sentrawisata Tbk. 78 89 78 82 4 3,179,000 261,640,100 484 49.199 83 J 611,400 82 T/B 18,000 489 PANS Panin Sekuritas Tbk. 820 820 785 805 -15 238,800 191,963,000 144 585.455 815 J 12,200 805 T/B 32,200 490 PBID Panca Budi Idaman Tbk. 880 900 875 900 20 236,500 209,034,000 68 105.882 895 J 3,500 890 B 1,000 491 PBRX Pan Brothers Tbk. 246 250 242 244 -2 185,400 46,194,400 20 431.858 250 J 115,100 244 T/B 50,300 492 PBSA Paramita Bangun Sarana Tbk. 670 670 670 670 0 1,500 1,005,000 1 55.833 670 T/J 12,500 665 B 2,000 493 PCAR Prima Cakrawala Abadi Tbk. 370 370 350 350 -20 20,600 7,330,000 5 233.333 368 J 23,400 346 B 20,000 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 4,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 143 150 133 133 -10 17,400 2,316,400 17 287.344 133 T/J 49,800 0 B 0 496 PEHA Phapros Tbk. 1,910 2,070 1,925 1,955 45 7,896,400 15,710,530,000 3,549 163.189 1,960 J 15,500 1,955 T/B 300,200 497 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 498 PGJO Tourindo Guide Indonesia Tbk. 50 52 46 51 1 733,700 36,692,300 42 63.750 51 T/J 171,600 50 B 1,900 499 PGLI Pembangunan Graha Lestari Indah Tbk. 190 202 177 177 -13 49,400 9,034,300 21 236.000 179 J 200 177 T/B 18,400 500 PGUN Pradiksi Gunatama Tbk. 372 374 358 360 -12 3,045,100 1,108,595,200 152 313.043 362 J 23,000 360 T/B 1,300 501 PICO Pelangi Indah Canindo Tbk 181 188 176 178 -3 682,300 123,546,000 160 27.385 182 J 500 178 T/B 500 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 530 530 -10 188,000 100,280,000 82 103.415 530 T/J 65,700 525 B 19,500 503 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 208,400 10,498,800 24 12.500 51 J 19,100 50 T/B 13,800 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,400 0 0 2,400 0 0 0 0 995.892 2,500 J 200 2,400 B 1,000 506 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 300 38,100 1 101.600 128 J 10,500 126 B 400,000 507 PNBN Bank Pan Indonesia Tbk 775 785 775 775 0 1,745,700 1,357,538,500 173 1,290.376 780 J 206,000 775 T/B 906,300 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,655,800 82,790,000 18 50.000 50 T/J 7,497,800 0 B 0 509 PNIN Paninvest Tbk. 720 720 715 720 0 79,000 56,870,500 28 765.632 720 T/J 282,900 715 B 93,800 510 PNLF Panin Financial Tbk. 178 180 175 178 0 18,210,500 3,231,897,700 1,036 192.391 179 J 142,400 178 T/B 110,000 511 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 840 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 51 51 0 600 30,600 2 37.778 51 T/J 13,400 50 B 24,000 513 POLI Pollux Investasi Internasional Tbk. 1,245 1,230 1,160 1,160 -85 261,800 308,547,000 317 70.948 1,160 T/J 13,100 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 3,660 3,960 3,590 3,850 190 40,400 150,582,000 172 626.016 3,920 J 1,000 3,850 T/B 1,300 515 POLU Golden Flower Tbk. 1,000 1,130 930 930 -70 106,500 102,951,500 46 322.917 930 T/J 9,500 0 B 0 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 21,100 1,055,000 7 0.429 50 T/J 129,100 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. 515 482 482 482 -33 200 96,400 2 90.093 600 J 300 482 T/B 12,600 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,945,100 0 B 0 520 POWR Cikarang Listrindo Tbk. 635 635 620 625 -10 8,144,300 5,102,080,500 1,012 41.667 630 J 452,200 625 T/B 446,500 521 PPGL Prima Globalindo Logistik Tbk. 199 204 198 198 -1 14,549,800 2,921,858,300 1,241 180.000 198 T/J 26,100 197 B 1,877,300 522 PPRE PP Presisi Tbk. 174 176 170 172 -2 8,868,400 1,541,427,800 1,828 40.000 172 T/J 149,900 171 B 81,800 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,285,200 114,260,000 158 108.108 50 T/J 49,689,900 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 109 104 103 104 -5 300 31,100 2 58.549 118 J 8,200 105 B 1,000 525 PRDA Prodia Widyahusada Tbk. 3,000 3,070 2,970 3,010 10 4,400 13,394,000 19 46.308 3,060 J 400 3,010 T/B 13,600 526 PRIM Royal Prima Tbk. 270 292 264 268 -2 700 191,800 7 53.600 268 T/J 199,600 260 B 100 527 PSAB J Resources Asia Pasifik Tbk. 276 280 262 270 -6 96,926,100 26,162,787,800 7,172 875.969 272 J 708,800 270 T/B 2,109,600 528 PSDN Prasidha Aneka Niaga Tbk 108 113 113 113 5 100 11,300 1 11.300 111 J 2,100 103 B 2,000 529 PSGO Palma Serasih Tbk. 112 116 111 111 -1 17,200 1,935,300 24 105.714 114 J 4,500 111 T/B 70,300 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,661,600 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 168 166 161 161 -7 107,700 17,515,400 43 119.259 162 J 2,200 161 T/B 37,600 532 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 194 J 100 158 B 12,700 534 PTPP PP (Persero) Tbk. 925 950 925 940 15 16,414,700 15,362,084,000 1,944 176.692 945 J 956,700 940 T/B 258,000 535 PTPW Pratama Widya Tbk. 1,640 1,655 1,620 1,645 5 4,040,000 6,593,856,000 819 253.077 1,645 T/J 44,500 1,640 B 23,200 536 PTRO Petrosea Tbk. 1,915 1,950 1,900 1,935 20 1,229,600 2,366,071,500 471 1,548.000 1,940 J 5,500 1,935 T/B 26,400 537 PTSN Sat Nusapersada Tbk 232 282 228 254 22 86,936,400 23,093,189,400 9,607 131.380 256 J 67,500 254 T/B 1,237,200 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,275 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 220 220 220 -14 800 176,000 1 27.440 236 J 300 224 B 1,200 540 PURA Putra Rajawali Kencana Tbk. 126 127 124 126 0 27,239,900 3,412,174,600 12,250 120.000 127 J 4,635,100 126 T/B 2,147,700 541 PURE Trinitan Metals and Minerals Tbk. 111 139 109 120 9 35,411,800 4,478,480,300 2,027 40.000 120 T/J 26,300 119 B 275,200 542 PWON Pakuwon Jati Tbk. 376 388 372 384 8 134,122,000 51,400,308,200 7,655 1,480.396 386 J 3,310,900 384 T/B 527,300 543 PYFA Pyridam Farma Tbk 1,035 1,120 1,035 1,040 5 9,475,000 10,218,056,000 3,025 1,019.208 1,045 J 18,500 1,040 T/B 154,800 544 PZZA Sarimelati Kencana Tbk. 600 660 595 630 30 7,760,500 4,887,192,500 2,534 57.273 630 T/J 347,200 625 B 318,300 545 RAJA Rukun Raharja Tbk. 119 120 114 115 -4 7,718,800 892,781,600 623 395.026 116 J 200 115 T/B 479,000 546 RALS Ramayana Lestari Sentosa Tbk. 610 655 610 625 15 67,999,900 42,971,154,500 5,629 390.625 625 T/J 11,657,800 620 B 333,300 547 RANC Supra Boga Lestari Tbk. 440 450 438 438 -2 2,118,300 931,936,000 404 87.600 438 T/J 62,000 436 B 82,400 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 132,200 6,610,000 6 15.994 50 T/J 5,292,000 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 5,750 5,750 5,750 0 100 575,000 1 302.920 5,750 T/J 18,700 5,625 B 2,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,200 360,000 11 50.000 50 T/J 31,809,100 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 340 J 500 0 B 0 552 RICY Ricky Putra Globalindo Tbk 80 82 79 81 1 3,400 270,400 8 12.865 80 J 1,200 79 B 1,300 553 RIGS Rig Tenders Indonesia Tbk. 232 230 216 216 -16 2,800 623,600 5 88.506 230 J 200 216 T/B 54,600 554 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. 420 420 418 420 0 349,000 145,887,600 66 257.669 420 T/J 1,000 418 B 25,000 556 RMBA Bentoel Internasional Investama Tbk. 242 302 226 282 40 203,500 52,649,200 67 2,206.573 282 T/J 11,200 248 B 13,900 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 600,500 30,025,000 4 79.834 51 J 53,600 50 T/B 400 558 RONY Aesler Grup Internasional Tbk. 118 116 110 110 -8 42,600 4,687,400 18 110.000 118 J 10,100 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,215 1,190 1,200 -15 24,100 28,925,500 55 470.588 1,210 J 300 1,200 T/B 61,500 560 RUIS Radiant Utama Interinsco Tbk. 167 169 166 167 0 21,600 3,631,500 22 66.800 169 J 73,300 167 T/B 700 561 SAFE Steady Safe Tbk 194 196 183 196 2 342,200 66,109,900 69 19.733 196 T/J 700 183 B 140,000 562 SAME Sarana Meditama Metropolitan Tbk. 73 80 73 77 4 8,931,900 684,192,200 744 96.250 77 T/J 633,400 76 B 127,700 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 28,600 10,302,400 20 296.667 356 T/J 1,500 354 B 8,800 564 SAPX Satria Antaran Prima Tbk. 2,250 2,240 2,240 2,240 -10 10,000 22,400,000 6 896.000 2,240 T/J 65,000 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 525,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 191 185 188 -3 5,520,600 1,028,657,700 894 179.048 188 T/J 28,200 186 B 100 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,400 9,750 -25 5,200 50,065,000 23 6,290.323 9,800 J 200 9,450 B 700 568 SCMA Surya Citra Media Tbk. 1,220 1,240 1,215 1,225 5 21,435,500 26,303,942,000 1,029 554.166 1,225 T/J 715,200 1,220 B 24,900 569 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 0 200,000 10,000,000 4 27.536 50 T/J 3,311,900 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 127 131 119 127 0 143,100 18,188,600 75 84.775 130 J 11,900 127 T/B 38,900 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 740 740 740 -50 100 74,000 1 827.694 770 J 50,000 765 B 100 573 SFAN Surya Fajar Capital Tbk. 975 955 935 955 -20 30,500 28,717,500 16 507.979 955 T/J 500 945 B 800 574 SGER Sumber Global Energy Tbk. 108 145 145 145 37 1,400 203,000 4 134.259 0 J 0 145 T/B 33,812,200 575 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,675 1,690 -105 167,200 288,422,500 116 72.222 1,690 T/J 140,100 1,685 B 41,100 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,950 J 1,000 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 585 570 585 5 403,900 234,204,000 126 417.857 585 T/J 22,300 580 B 1,600 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,415 1,390 1,395 -10 5,575,900 7,787,793,000 1,513 240.517 1,395 T/J 385,300 1,390 B 582,300 579 SILO Siloam International Hospitals Tbk. 4,650 4,660 4,610 4,620 -30 32,000 147,762,000 81 52.471 4,630 J 19,800 4,620 T/B 45,300 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 322 332 322 324 2 9,169,300 2,984,857,400 1,093 29.455 326 J 906,500 324 T/B 246,000 582 SINI Singaraja Putra Tbk. 480 500 470 470 -10 1,800 860,600 6 435.185 450 J 300 448 B 400 583 SIPD Sierad Produce Tbk. 970 1,155 970 1,130 160 139,400 154,156,000 33 1.256 1,130 T/J 1,000 1,125 B 500 584 SKBM Sekar Bumi Tbk. 342 0 0 342 0 0 0 0 297.391 338 J 1,500 0 B 0 585 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 100 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 705 730 700 715 10 15,328,800 10,909,011,500 231 102.143 720 J 50,000 715 T/B 359,600 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 588 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,125 5,150 -25 255,900 1,319,445,000 55 4,478.261 5,200 J 8,200 5,125 B 100 589 SMAR Smart Tbk. 3,310 3,330 3,310 3,310 0 10,800 35,760,000 9 1,093.636 3,310 T/J 400 3,210 B 800 590 SMBR Semen Baturaja (Persero) Tbk. 525 535 515 515 -10 20,959,100 10,992,541,500 2,404 91.964 520 J 456,300 515 T/B 1,747,000 591 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,040 1,000 1,040 25 100,300 102,494,000 48 1,256.039 1,040 T/J 5,100 1,025 B 6,000 592 SMDM Suryamas Dutamakmur Tbk. 100 100 97 97 -3 500 48,800 2 12.290 100 J 343,900 96 B 400 593 SMDR Samudera Indonesia Tbk. 248 254 244 250 2 1,005,100 252,670,800 149 1,003.291 252 J 628,400 250 T/B 50,200 594 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,700 9,525 9,600 -75 1,779,400 17,053,657,500 1,317 3,340.525 9,600 T/J 4,500 9,575 B 1,200 595 SMKL Satyamitra Kemas Lestari Tbk. 188 180 178 178 -10 18,900 3,383,200 5 92.228 185 J 10,000 178 T/B 43,700 596 SMMA Sinarmas Multiartha Tbk. 16,550 17,200 17,200 17,200 650 1,200 20,640,000 5 1,282.176 17,200 T/J 1,600 16,150 B 2,900 597 SMMT Golden Eagle Energy Tbk. 87 89 86 87 0 196,700 17,197,800 30 203.537 87 T/J 81,700 86 B 50,100 598 SMRA Summarecon Agung Tbk. 530 540 515 525 -5 49,077,700 25,824,537,000 2,543 862.636 530 J 1,685,500 525 T/B 85,200 599 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 600 SMSM Selamat Sempurna Tbk. 1,335 1,355 1,325 1,340 5 3,067,600 4,120,986,000 1,299 3,579.155 1,345 J 9,800 1,340 T/B 37,400 601 SOCI Soechi Lines Tbk. 128 131 125 128 0 16,147,700 2,055,631,900 784 23.273 129 J 668,400 128 T/B 91,400 602 SOFA Boston Furniture Industries Tbk. 74 74 71 73 -1 342,100 24,681,300 117 73.000 73 T/J 52,000 72 B 74,400 603 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 604 SOSS Shield On Service Tbk. 382 420 364 420 38 59,500 23,107,400 19 152.174 418 J 2,100 386 B 1,000 605 SOTS Satria Mega Kencana Tbk. 208 228 228 228 20 100 22,800 1 138.182 200 J 7,300 0 B 0 606 SPMA Suparma Tbk. 258 260 252 254 -4 9,100 2,322,200 6 113.860 258 J 2,100 254 T/B 1,500 607 SPTO Surya Pertiwi Tbk. 408 430 408 418 10 168,400 70,689,000 110 36.034 420 J 20,500 418 T/B 8,400 608 SQMI Wilton Makmur Indonesia Tbk. 194 194 188 189 -5 10,493,600 1,996,166,800 712 107.400 190 J 7,700 189 T/B 30,000 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 135 127 128 0 27,600 3,673,500 11 136.605 133 J 7,500 128 T/B 4,400 610 SRIL Sri Rejeki Isman Tbk. 191 193 191 192 1 9,328,300 1,791,156,900 765 80.000 193 J 1,163,500 192 T/B 1,898,600 611 SRSN Indo Acidatama Tbk 57 58 56 58 1 4,715,500 269,076,400 460 10.564 58 T/J 2,152,000 57 B 52,700 612 SRTG Saratoga Investama Sedaya Tbk. 2,770 2,830 2,740 2,820 50 87,300 244,408,000 63 51.273 2,820 T/J 4,300 2,790 B 1,100 613 SSIA Surya Semesta Internusa Tbk. 360 370 360 360 0 19,070,600 6,981,536,800 932 147.692 360 T/J 1,240,000 358 B 738,700 614 SSMS Sawit Sumbermas Sarana Tbk. 820 820 800 820 0 561,400 451,659,000 110 122.388 820 T/J 69,900 815 B 103,700 615 SSTM Sunson Textile Manufacture Tbk 585 575 575 575 -10 100 57,500 1 135.294 570 J 800 0 B 0 616 STAR Buana Artha Anugerah Tbk. 147 0 0 147 0 0 0 0 144.118 141 J 16,200 0 B 0 617 STTP Siantar Top Tbk. 7,925 7,925 7,425 7,425 -500 20,500 162,257,500 7 4,387.520 7,950 J 1,000 7,425 T/B 200 618 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 619 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,711,700 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,650 4,500 4,500 4,500 -150 100 450,000 1 138.207 4,580 J 400 0 B 0 621 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 200 2,890 B 200 622 SWAT Sriwahana Adityakarta Tbk. 92 95 90 92 0 1,216,000 112,906,100 402 57.500 92 T/J 9,100 91 B 200 623 TALF Tunas Alfin Tbk. 228 214 214 214 -14 1,300 278,200 1 54.177 232 J 300 218 B 2,000 624 TAMA Lancartama Sejati Tbk. 162 172 172 172 10 100 17,200 1 98.286 163 J 7,000 152 B 200 625 TAMU Pelayaran Tamarin Samudra Tbk. 53 63 52 54 1 12,080,900 693,767,800 888 493.376 56 J 381,100 54 T/B 810,900 626 TARA Sitara Propertindo Tbk. 55 52 52 52 -3 36,200 1,882,400 22 49.057 52 T/J 17,836,100 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 50,134,200 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,305 1,270 1,285 10 67,324,200 86,361,574,000 2,772 317.284 1,285 T/J 84,700 1,280 B 80,400 629 TBLA Tunas Baru Lampung Tbk. 785 825 785 810 25 6,774,600 5,498,512,500 957 184.447 815 J 549,300 810 T/B 1,272,800 630 TBMS Tembaga Mulia Semanan Tbk. 620 650 625 650 30 21,500 13,562,000 23 92.199 670 J 400 645 B 3,000 631 TCID Mandom Indonesia Tbk. 6,650 6,925 6,650 6,650 0 2,200 14,662,500 8 652.268 6,650 T/J 7,800 6,625 B 100 632 TCPI Transcoal Pacific Tbk. 4,180 4,200 4,170 4,180 0 10,365,200 43,403,703,000 6,467 3,028.986 4,180 T/J 18,400 4,170 B 35,300 633 TDPM Tridomain Performance Materials Tbk. 90 94 90 94 4 5,600,700 518,939,100 246 41.228 95 J 705,900 94 T/B 30,000 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 1,500 J 100,000 1,400 T/B 900 635 TECH Indosterling Technomedia Tbk. 115 137 115 124 9 13,698,300 1,757,891,400 1,469 77.500 124 T/J 141,900 123 B 264,300 636 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 637 TFAS Telefast Indonesia Tbk. 170 169 159 168 -2 27,200 4,478,200 15 93.333 169 J 3,900 168 T/B 3,900 638 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,600 639 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 1 6,163.202 7,500 T/J 1,000 0 B 0 640 TGRA Terregra Asia Energy Tbk. 66 68 62 66 0 1,718,700 113,910,800 159 33.000 66 T/J 29,500 65 B 699,400 641 TIFA Tifa Finance Tbk. 402 410 400 400 -2 7,500 3,006,200 11 200.000 400 T/J 300 398 B 300 642 TINS Timah Tbk. 795 800 765 790 -5 15,624,400 12,197,835,500 2,162 403.685 795 J 584,800 790 T/B 219,600 643 TIRA Tira Austenite Tbk 280 278 278 278 -2 19,700 5,476,600 8 124.768 278 T/J 92,700 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 51 52 51 52 1 11,100 566,200 3 23.771 52 T/J 22,700 51 B 14,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 6,625 7,200 525 55,009,000 386,068,940,000 17,587 445.164 7,225 J 174,300 7,200 T/B 1,982,600 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,020 2,970 2,970 -10 65,485,400 195,690,095,000 14,280 1,560.817 2,980 J 147,300 2,970 T/B 4,448,500 647 TMAS Temas Tbk. 110 110 105 108 -2 1,705,200 182,627,300 180 248.401 109 J 5,000 108 T/B 322,300 648 TMPO Tempo Intimedia Tbk. 126 145 141 142 16 1,600 227,500 6 49.329 140 J 2,500 124 B 700 649 TNCA Trimuda Nuansa Citra Tbk. 180 206 169 204 24 12,000 2,096,700 20 136.000 204 T/J 6,200 180 B 1,300 650 TOBA Toba Bara Sejahtra Tbk. 348 346 326 346 -2 22,900 7,881,200 13 73.014 346 T/J 138,300 334 B 1,800 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,100 105,000 5 80.475 50 T/J 19,568,700 0 B 0 652 TOTL Total Bangun Persada Tbk. 296 298 290 296 0 2,980,300 881,328,000 417 106.388 296 T/J 54,000 294 B 100,000 653 TOTO Surya Toto Indonesia Tbk. 216 220 216 220 4 104,300 22,816,000 46 713.660 220 T/J 3,822,000 218 B 21,300 654 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,085 5 338,923,100 366,430,665,500 31,514 5,168.389 1,085 T/J 3,956,900 1,080 B 6,300,000 655 TOYS Sunindo Adipersada Tbk. 545 680 680 680 135 1,018,200 692,376,000 396 194.286 0 J 0 680 T/B 21,317,300 656 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 7,325 7,400 50 3,587,600 26,434,625,000 1,237 1,711.319 7,400 T/J 1,041,600 7,375 B 100 657 TPMA Trans Power Marine Tbk. 396 440 398 420 24 732,900 309,496,400 285 182.609 422 J 600 420 T/B 10,000 658 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 659 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 660 TRIM Trimegah Sekuritas Indonesia Tbk. 116 126 115 115 -1 110,600 12,820,500 7 115.887 117 J 5,100 116 B 20,000 661 TRIN Perintis Triniti Properti Tbk. 226 228 222 226 0 14,987,100 3,366,291,000 779 113.000 226 T/J 391,200 224 B 79,400 662 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 663 TRIS Trisula International Tbk. 204 202 190 202 -2 522,600 99,539,500 14 67.333 204 J 100 0 B 0 664 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 400 J 40,000 382 B 50,000 665 TRUK Guna Timur Raya Tbk. 115 116 115 115 0 167,200 19,239,500 28 50.000 116 J 228,100 115 T/B 43,100 666 TRUS Trust Finance Indonesia Tbk 304 0 0 304 0 0 0 0 357.647 300 J 6,900 284 B 500 667 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,305 1,355 0 723,800 967,709,500 212 241.723 1,355 T/J 118,300 1,350 B 29,900 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,390 2,450 2,310 2,450 60 9,400 22,703,000 17 63.636 2,450 T/J 5,400 2,400 B 100 669 TURI Tunas Ridean Tbk. 1,385 1,395 1,385 1,385 0 250,000 347,750,000 17 3,077.778 1,395 J 200 1,375 B 4,500 670 UANG Pakuan Tbk. 334 368 312 320 -14 1,401,500 458,837,800 1,020 256.000 334 J 36,400 320 T/B 35,000 671 UCID Uni-Charm Indonesia Tbk. 1,470 1,465 1,450 1,455 -15 58,200 84,475,000 95 97.000 1,465 J 2,800 1,455 T/B 100 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,600 1,610 -10 729,000 1,171,902,500 479 3,121.607 1,615 J 142,500 1,610 T/B 87,100 673 UNIC Unggul Indah Cahaya Tbk. 3,670 3,670 3,500 3,500 -170 16,900 61,328,000 24 129.626 3,550 J 200 3,500 T/B 300 674 UNIT Nusantara Inti Corpora Tbk 154 154 153 153 -1 5,600 860,000 5 3.798 156 J 1,500 153 T/B 2,000 675 UNSP Bakrie Sumatera Plantations Tbk. 60 60 58 59 -1 207,400 12,288,200 53 2.802 59 T/J 94,600 58 B 194,900 676 UNTR United Tractors Tbk. 24,700 25,000 23,675 24,775 75 5,907,500 144,948,685,000 7,300 29,494.048 24,775 T/J 263,500 24,750 B 5,400 677 UNVR Unilever Indonesia Tbk. 8,125 8,200 8,100 8,100 -25 7,982,000 64,752,035,000 4,162 207,373.272 8,125 J 23,800 8,100 T/B 7,249,700 678 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,800 1,345 B 1,300 679 VICO Victoria Investama Tbk. 72 80 67 72 0 115,900 7,845,900 42 57.600 72 T/J 4,500 69 B 1,000 680 VINS Victoria Insurance Tbk. 92 93 90 92 0 47,400 4,352,900 25 87.619 92 T/J 198,900 91 B 30,000 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,600 130,000 3 16.667 50 T/J 41,763,400 0 B 0 682 VOKS Voksel Electric Tbk. 197 197 192 192 -5 62,700 12,164,800 12 84.932 193 J 4,800 192 T/B 1,000 683 VRNA Verena Multi Finance Tbk. 107 114 100 100 -7 5,900 591,400 3 100.893 109 J 200 100 T/B 16,600 684 WAPO Wahana Pronatural Tbk. 58 60 55 60 2 700 41,500 4 34.286 60 T/J 1,800 57 B 500 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 189 185 186 0 7,353,800 1,371,660,500 687 64.138 187 J 2,596,200 186 T/B 1,052,800 686 WEHA WEHA Transportasi Indonesia Tbk. 73 73 72 72 -1 360,000 25,955,600 112 31.431 73 J 19,600 72 T/B 10,000 687 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 570 J 200 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 378 380 364 372 -6 32,337,900 12,094,547,600 2,571 57.231 374 J 1,397,600 372 T/B 109,600 689 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,120 1,105 1,115 15 7,544,200 8,402,583,500 1,087 286.593 1,120 J 511,200 1,115 T/B 979,600 690 WINS Wintermar Offshore Marine Tbk. 95 96 90 96 1 110,500 10,418,100 13 25.962 96 T/J 9,900 95 B 6,800 691 WOMF Wahana Ottomitra Multiartha Tbk. 218 220 210 218 0 295,900 63,573,200 73 33.050 218 T/J 1,400 216 B 56,700 692 WOOD Integra Indocabinet Tbk. 392 396 388 390 -2 16,504,300 6,487,621,000 958 150.000 392 J 470,700 390 T/B 169,000 693 WOWS Ginting Jaya Energi Tbk. 89 91 83 83 -6 27,057,400 2,324,859,300 1,975 18.444 84 J 169,100 83 T/B 596,200 694 WSBP Waskita Beton Precast Tbk. 170 173 164 165 -5 86,162,000 14,321,238,300 3,305 33.673 166 J 359,400 165 T/B 3,241,200 695 WSKT Waskita Karya (Persero) Tbk. 620 635 620 630 10 15,643,300 9,833,174,500 1,376 170.040 630 T/J 2,845,200 625 B 2,209,200 696 WTON Wijaya Karya Beton Tbk. 272 276 272 272 0 2,235,300 612,230,200 584 46.102 274 J 434,500 272 T/B 899,200 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,000 600,000 2 13.298 50 T/J 1,317,600 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 454 450 450 450 -4 1,500 675,000 1 82.569 448 J 700 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 197 206 206 206 9 100 20,600 1 97.730 193 J 6,300 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 161,500 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 137,120,600 19,071,030,800 1,554 495.526 139 T/J 833,200 138 B 1,529,100 702 ZONE Mega Perintis Tbk. 404 404 404 404 0 54,000 21,816,000 9 135.570 404 T/J 8,000 402 B 200 Total 6,521,016,900 6,130,067,468,800 621,966 5,617,127,300 356,256,900 Jakarta, 10 August 2020 Trading Division