List of Securities Quotation: Date: Tuesday, 11 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. 10,125 10,225 10,000 10,175 50 2,096,800 21,260,685,000 1,787 826.591 10,175 T/J 113,000 10,150 B 14,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 38,500 1,925,000 21 87.719 50 T/J 4,149,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 100 690,000 1 1,575.274 6,900 T/J 806,300 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,005 995 1,005 5 2,000 2,001,000 7 26.800 1,000 J 700 985 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,660 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 6 ACST Acset Indonusa Tbk. 258 266 242 262 4 1,096,200 286,002,200 163 11.002 262 T/J 281,200 260 B 12,800 7 ADES Akasha Wira International Tbk. 1,040 1,105 1,040 1,090 50 220,200 238,325,500 165 56.623 1,105 J 10,000 1,090 T/B 10,400 8 ADHI Adhi Karya (Persero) Tbk. 585 610 580 605 20 25,356,500 15,221,701,500 1,901 475.132 610 J 1,863,000 605 T/B 1,415,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,625 7,725 7,650 7,700 75 124,000 953,050,000 218 331.183 7,725 J 11,900 7,700 T/B 4,200 10 ADMG Polychem Indonesia Tbk 106 109 104 105 -1 763,500 81,608,300 69 9.372 108 J 50,200 105 T/B 332,300 11 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 12 AGAR Asia Sejahtera Mina Tbk. 494 510 490 490 -4 1,100 541,000 2 445.455 480 J 200 0 B 0 13 AGII Aneka Gas Industri Tbk. 505 570 515 525 20 271,900 144,518,000 100 47.727 525 T/J 7,300 520 B 24,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 238 252 238 242 4 62,935,100 15,472,080,400 3,446 395.373 244 J 540,000 242 T/B 215,400 15 AGRS Bank IBK Indonesia Tbk. 142 150 142 149 7 21,200 3,039,000 12 135.455 149 T/J 3,100 148 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 57 51 52 1 41,000 2,104,100 29 196.056 52 T/J 60,500 51 B 33,700 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 0 300 15,000 1 75.893 50 T/J 2,651,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 310 308 308 -2 400 123,600 2 40.628 308 T/J 100 306 B 1,200 21 AKRA AKR Corporindo Tbk. 2,780 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 286 320 266 292 6 222,100 63,406,000 172 146.000 292 T/J 200 290 B 5,300 23 ALDO Alkindo Naratama Tbk. 384 386 382 386 2 2,000 766,400 7 282.902 386 T/J 3,700 384 B 200 24 ALKA Alakasa Industrindo Tbk 338 336 316 316 -22 1,500 476,400 6 53.199 336 J 73,900 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 216 222 218 220 4 107,600 23,668,200 24 33.846 222 J 400 220 T/B 43,900 26 ALTO Tri Banyan Tirta Tbk. 374 374 352 374 0 1,300 479,800 6 186.854 374 T/J 1,200 354 B 5,000 27 AMAG Asuransi Multi Artha Guna Tbk. 230 230 218 224 -6 835,100 183,839,000 187 213.333 224 T/J 3,200 222 B 32,800 28 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 215,800 42,296,800 7 178.182 197 J 124,000 196 T/B 122,200 29 AMAR Bank Amar Indonesia Tbk. 378 382 370 374 -4 88,200 33,231,600 75 214.943 380 J 31,100 374 T/B 11,100 30 AMFG Asahimas Flat Glass Tbk. 2,660 2,720 2,650 2,650 -10 31,000 82,647,000 17 108.163 2,800 J 220,000 2,660 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 250 244 250 6 3,100 762,800 7 195.312 250 T/J 800 248 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,995 1,990 1,995 5 6,300 12,537,500 6 105.000 1,995 T/J 1,300 1,990 B 3,800 33 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 730 5 678,100 493,709,000 212 1,862.768 730 T/J 14,900 725 B 32,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 86,500 4,325,000 21 125.000 50 T/J 26,383,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 545 545 545 545 0 5,000 2,725,000 2 45.417 570 J 2,400 545 T/B 8,900 36 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 37 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 124,700 18,861,900 46 9.539 149 T/J 1,300 0 B 0 38 APIC Pacific Strategic Financial Tbk. 845 890 845 885 40 62,574,000 53,217,848,000 2,878 941.329 885 T/J 37,900 880 B 74,300 39 APII Arita Prima Indonesia Tbk. 167 164 156 157 -10 128,800 20,237,700 50 71.364 157 T/J 3,000 156 B 36,600 40 APLI Asiaplast Industries Tbk. 119 127 118 120 1 7,900 941,600 14 100.000 120 T/J 43,300 118 B 500 41 APLN Agung Podomoro Land Tbk. 107 110 107 109 2 11,876,600 1,290,940,300 705 29.863 110 J 970,800 109 T/B 303,100 42 ARGO Argo Pantes Tbk 1,805 2,250 1,680 1,700 -105 3,500 6,826,000 18 42.714 2,220 J 300 1,700 T/B 11,100 43 ARII Atlas Resources Tbk. 444 464 450 450 6 50,100 22,546,400 6 30.000 450 T/J 10,000 424 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 420 450 418 440 20 5,635,300 2,399,353,200 143 2,990.553 440 T/J 8,900 430 B 24,100 47 ARTA Arthavest Tbk 282 280 266 280 -2 600 166,600 2 162.422 290 J 100 280 T/B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,740 2,750 2,710 2,720 -20 89,700 244,851,000 55 13,708.296 2,730 J 5,600 2,720 T/B 1,500 50 ASBI Asuransi Bintang Tbk. 262 294 254 294 32 3,200 833,200 4 223.184 280 J 2,200 260 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,000 910 B 300 52 ASGR Astra Graphia Tbk. 675 690 665 690 15 625,000 426,754,000 148 143.059 690 T/J 44,200 685 B 89,200 53 ASII Astra International Tbk. 5,125 5,250 5,150 5,225 100 19,877,700 103,545,992,500 4,589 3,736.493 5,225 T/J 108,100 5,200 B 494,800 54 ASJT Asuransi Jasa Tania Tbk. 126 126 121 125 -1 6,600 817,700 19 83.333 125 T/J 4,400 119 B 1,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,175 1,185 1,180 1,180 5 16,500 19,510,500 20 2,185.185 1,180 T/J 900 1,175 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 180 184 179 182 2 3,776,400 683,647,600 758 173.333 182 T/J 104,200 181 B 556,300 57 ASRI Alam Sutera Realty Tbk. 117 121 116 118 1 40,460,200 4,782,522,500 1,359 112.381 118 T/J 10,000 117 B 4,355,800 58 ASRM Asuransi Ramayana Tbk. 2,150 2,190 2,000 2,150 0 5,900 12,196,000 10 838.884 2,150 T/J 81,300 2,050 B 1,600 59 ASSA Adi Sarana Armada Tbk. 600 610 575 595 -5 16,775,300 9,987,437,500 1,852 152.564 600 J 367,400 595 T/B 273,200 60 ATIC Anabatic Technologies Tbk. 690 650 645 645 -45 900 581,500 6 92.143 685 J 100 645 T/B 600 61 AUTO Astra Otoparts Tbk. 875 900 870 885 10 977,700 865,203,500 325 800.398 890 J 19,200 885 T/B 13,200 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,361,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,400 70,000 3 57.388 50 T/J 44,229,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 414 410 386 400 -14 177,400 70,950,400 50 294.909 402 J 1,800 400 T/B 4,800 65 BAJA Saranacentral Bajatama Tbk. 56 58 55 56 0 244,600 13,712,100 44 22.400 56 T/J 86,300 55 B 325,700 66 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 3,000 855 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 15,400 770,000 4 33.333 50 T/J 232,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 202,800 10,140,000 11 33.333 50 T/J 63,905,000 0 B 0 69 BATA Sepatu Bata Tbk. 610 620 610 620 10 3,600 2,222,000 15 8,041.505 625 J 1,000 600 B 100 70 BAYU Bayu Buana Tbk 1,020 1,065 1,020 1,065 45 300 310,500 2 131.366 1,065 T/J 6,700 970 B 1,000 71 BBCA Bank Central Asia Tbk. 30,600 31,000 30,650 30,875 275 7,759,100 239,757,347,500 5,905 17,642.857 30,875 T/J 85,300 30,850 B 108,200 72 BBHI Bank Harda Internasional Tbk. 158 175 157 169 11 315,300 52,929,800 136 135.200 166 J 2,500 165 B 2,100 73 BBKP Bank Bukopin Tbk. 199 206 195 197 -2 204,643,400 40,801,609,900 4,558 59.073 198 J 486,700 197 T/B 351,400 74 BBLD Buana Finance Tbk. 382 382 382 382 0 100 38,200 1 151.813 384 J 400 382 T/B 100 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 200 280,000 1 101.449 1,400 T/J 11,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,820 4,630 4,780 160 96,456,100 460,489,859,000 17,485 22.990 4,790 J 495,700 4,780 T/B 1,928,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,220 3,130 3,190 60 172,459,100 550,317,862,000 22,028 3,645.714 3,200 J 2,709,200 3,190 T/B 3,353,400 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. 126 127 123 125 -1 4,962,900 625,677,300 841 104.167 125 T/J 9,800 124 B 25,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 81 BBYB Bank Yudha Bhakti Tbk. 290 298 298 298 8 500 149,000 2 303.401 298 T/J 6,400 290 B 100 82 BCAP MNC Kapital Indonesia Tbk. 146 146 142 145 -1 9,467,400 1,371,648,400 3,310 411.208 145 T/J 20,300 144 B 270,300 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 34,900 1,745,000 13 45.455 50 T/J 791,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,720 2,830 2,730 2,800 80 1,467,800 4,098,700,000 553 1.581 2,810 J 109,800 2,800 T/B 2,200 86 BEEF Estika Tata Tiara Tbk. 189 194 189 193 4 2,991,100 572,643,100 457 56.765 194 J 153,100 193 T/B 17,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,600 80,000 5 217.306 50 T/J 723,161,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 157 159 156 156 -1 7,553,700 1,186,560,400 512 520.000 157 J 249,900 156 T/B 273,400 89 BESS Batulicin Nusantara Maritim Tbk. 302 304 300 302 0 1,072,100 323,139,000 667 287.619 306 J 50,000 300 B 13,500 90 BEST Bekasi Fajar Industrial Estate Tbk. 119 127 120 124 5 94,555,600 11,690,086,400 2,630 72.941 124 T/J 4,643,200 123 B 1,989,500 91 BFIN BFI Finance Indonesia Tbk. 318 382 322 358 40 228,651,400 81,515,948,200 13,706 1,834.580 360 J 222,800 358 T/B 2,048,900 92 BGTG Bank Ganesha Tbk. 51 52 51 51 0 805,900 41,116,000 59 49.515 51 T/J 280,900 50 B 1,823,100 93 BHAT Bhakti Multi Artha Tbk. 440 448 440 446 6 129,249,400 57,346,067,200 2,307 433.010 446 T/J 262,200 444 B 23,100 94 BHIT MNC Investama Tbk. 50 50 50 50 0 935,600 46,780,000 10 146.220 50 T/J 28,421,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 192 200 179 179 -13 2,700 514,700 8 17.900 191 J 500 180 B 1,400 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 305,900 0 B 0 97 BINA Bank Ina Perdana Tbk. 860 855 840 840 -20 540,000 454,938,000 31 474.587 840 T/J 20,000 835 B 157,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,800 1,340,000 10 35.714 50 T/J 45,069,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 69 68 65 65 -4 102,200 6,647,100 15 27.106 66 J 50,000 65 T/B 6,000 100 BIRD Blue Bird Tbk. 1,010 1,035 1,005 1,015 5 469,300 476,477,500 222 15.615 1,020 J 1,800 1,015 T/B 123,900 101 BISI BISI International Tbk. 905 910 900 910 5 138,500 125,468,000 64 455.000 910 T/J 105,100 905 B 28,300 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 950 925 930 10 13,733,300 12,839,773,500 1,911 155.000 935 J 247,600 930 T/B 56,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 545 555 10 17,050,700 9,464,952,500 2,000 129.070 560 J 4,166,000 555 T/B 90,600 104 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 62,000 3,124,000 6 42.500 51 T/J 35,600 50 B 25,900 105 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 73 70 73 0 57,700 4,161,300 11 167.508 74 J 200 73 T/B 400 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 1 0.658 50 T/J 126,794,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 530 545 530 540 10 106,200 57,034,500 86 415.385 540 T/J 5,700 535 B 4,400 110 BMAS Bank Maspion Indonesia Tbk. 278 294 272 278 0 4,400 1,235,800 6 86.875 290 J 3,900 278 T/B 12,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,800 6,100 5,800 5,975 175 58,989,100 353,944,665,000 9,971 1,800.420 6,000 J 63,900 5,975 T/B 276,000 112 BMSR Bintang Mitra Semestaraya Tbk 52 56 54 55 3 28,700 1,581,300 8 11.000 56 J 7,300 55 T/B 3,700 113 BMTR Global Mediacom Tbk. 206 220 208 212 6 43,361,000 9,249,828,800 1,595 172.554 214 J 491,100 212 T/B 2,030,500 114 BNBA Bank Bumi Arta Tbk. 312 314 310 310 -2 109,800 34,341,200 15 193.750 314 J 21,000 310 T/B 71,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 32,000 1,600,000 6 0.172 50 T/J 78,013,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 765 790 765 785 20 8,346,600 6,526,396,500 991 5.796 790 J 649,500 785 T/B 119,200 117 BNII Bank Maybank Indonesia Tbk. 202 208 200 204 2 4,647,500 946,140,200 587 2.431 204 T/J 66,300 202 B 349,500 118 BNLI Bank Permata Tbk. 1,240 1,250 1,235 1,235 -5 12,552,600 15,560,227,000 500 13.446 1,240 J 1,001,100 1,235 T/B 756,600 119 BOGA Bintang Oto Global Tbk. 1,440 1,475 1,435 1,475 35 92,071,600 133,554,698,000 4,242 1,432.039 1,475 T/J 6,400 1,460 B 1,300 120 BOLA Bali Bintang Sejahtera Tbk. 164 167 164 167 3 70,500 11,721,600 22 95.429 167 T/J 131,100 164 B 200 121 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 J 10,400 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 80 77 77 -1 1,001,900 78,029,200 115 19.250 78 J 56,900 77 T/B 354,000 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 103,900 1,210 B 19,800 124 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. 99 93 93 93 -6 5,200 483,600 6 93.000 93 T/J 305,900 0 B 0 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 5,000 B 100 127 BRIS Bank BRIsyariah Tbk. 560 590 565 570 10 120,846,800 69,423,921,000 10,278 111.765 575 J 6,602,000 570 T/B 6,659,100 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 550,000 27,500,000 13 7.874 50 T/J 64,409,600 0 B 0 129 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 995 J 100 950 B 100 130 BRPT Barito Pacific Tbk. 880 940 880 935 55 144,104,800 132,424,108,500 13,019 365.620 940 J 6,520,600 935 T/B 6,173,900 131 BSDE Bumi Serpong Damai Tbk. 685 710 685 705 20 26,439,000 18,481,063,500 1,873 138.099 710 J 3,721,800 705 T/B 5,191,900 132 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 11,900 6,039,000 15 347.840 510 T/J 22,900 505 B 2,400 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,300 1,270 1,300 25 3,000 3,818,000 7 66.667 1,300 T/J 35,100 1,275 B 600 134 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 0 0 50 0 0 0 0 383.083 50 J 6,447,600 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 163 174 163 174 11 125,200 21,700,800 24 581.104 174 T/J 13,300 166 B 10,100 138 BTPN Bank BTPN Tbk. 2,230 2,250 2,230 2,250 20 121,300 271,894,000 67 435.572 2,250 T/J 161,700 2,230 B 31,700 139 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 140 BUDI Budi Starch & Sweetener Tbk. 91 93 91 91 0 691,000 63,307,500 68 49.320 92 J 103,900 91 T/B 1,000,000 141 BUKK Bukaka Teknik Utama Tbk. 710 715 700 710 0 48,900 34,389,500 22 120.339 710 T/J 9,000 705 B 6,800 142 BULL Buana Lintas Lautan Tbk. 290 294 288 290 0 159,265,900 46,221,577,600 3,540 28.359 292 J 633,100 290 T/B 106,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,475,700 473,785,000 140 2.902 50 T/J 1,676,450,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 57 1 21,600 1,231,500 19 43.846 58 J 18,200 57 T/B 22,700 145 BVIC Bank Victoria International Tbk. 62 65 59 65 3 1,109,400 70,937,900 102 61.464 65 T/J 424,100 64 B 9,200 146 BWPT Eagle High Plantations Tbk. 115 117 113 114 -1 79,335,700 9,115,116,200 2,118 24.933 115 J 3,426,500 114 T/B 1,755,400 147 BYAN Bayan Resources Tbk. 13,150 13,300 13,275 13,275 125 3,800 50,520,000 4 228.879 13,500 J 100 13,275 T/B 400 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 900 45,000 4 29.762 50 T/J 423,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 202 224 200 208 6 3,190,000 677,316,400 579 63.030 210 J 67,500 208 T/B 89,900 150 CANI Capitol Nusantara Indonesia Tbk. 133 129 125 129 -4 1,300 165,700 7 64.500 129 T/J 100 126 B 700 151 CARE Metro Healthcare Indonesia Tbk. 344 360 344 354 10 168,224,900 58,431,568,600 2,758 343.689 354 T/J 64,000 352 B 42,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 23,700 1,185,000 4 28.571 50 T/J 88,915,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. 330 332 326 332 2 12,900 4,215,400 17 606.537 398 J 2,500 332 T/B 48,400 154 CASH Cashlez Worldwide Indonesia Tbk. 590 600 585 595 5 3,795,400 2,244,628,500 690 170.000 595 T/J 96,600 590 B 149,900 155 CASS Cardig Aero Services Tbk. 200 204 187 198 -2 987,700 194,920,300 202 49.500 199 J 39,000 197 B 5,000 156 CBMF Cahaya Bintang Medan Tbk. 238 258 222 224 -14 5,152,100 1,176,556,000 128 140.000 224 T/J 17,800 222 B 700 157 CCSI Communication Cable Systems Indonesia Tbk. 242 246 244 246 4 165,000 40,411,000 41 98.400 246 T/J 42,400 244 B 248,900 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,930 1,960 1,930 1,935 5 142,100 274,683,000 70 399.793 1,940 J 500 1,935 T/B 4,300 159 CENT Centratama Telekomunikasi Indonesia Tbk. 152 156 145 150 -2 18,173,300 2,740,148,200 569 960.000 152 J 128,000 150 T/B 955,100 160 CFIN Clipan Finance Indonesia Tbk. 188 192 186 186 -2 2,099,900 395,530,600 278 14.555 187 J 173,600 186 T/B 37,300 161 CINT Chitose Internasional Tbk. 250 252 248 252 2 26,900 6,728,200 4 76.364 252 T/J 100 246 B 100 162 CITA Cita Mineral Investindo Tbk. 2,080 2,000 1,935 2,000 -80 11,600 22,599,500 17 7,257.421 2,060 J 100 1,990 B 1,000 163 CITY Natura City Developments Tbk. 54 64 52 59 5 138,100 8,574,100 46 49.167 61 J 100 59 T/B 2,900 164 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 1,985 1,985 1,985 -5 100 198,500 1 1,102.778 1,985 T/J 1,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 520 530 520 525 5 9,395,400 4,932,828,500 964 2,282.609 530 J 848,400 525 T/B 32,400 167 CLPI Colorpak Indonesia Tbk. 710 705 695 705 -5 461,100 322,837,500 58 352.500 705 T/J 8,000 700 B 17,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,085 970 970 -20 110,900 111,298,500 86 92.818 1,050 J 100 970 T/B 42,500 169 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 101,144,700 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 226 226 220 220 -6 14,000 3,135,800 7 400.000 220 T/J 45,800 218 B 100 173 COCO Wahana Interfood Nusantara Tbk. 800 795 750 795 -5 9,200 7,122,500 11 401.515 795 T/J 700 790 B 500 174 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 6,550 6,250 6,300 25 18,987,200 121,359,965,000 7,573 28,692.444 6,325 J 24,700 6,300 T/B 85,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 500 25,000 2 40.000 50 T/J 20,033,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 600 30,000 3 45.455 50 T/J 160,618,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 302 310 310 310 8 1,000 310,000 2 156.435 320 J 13,700 310 T/B 1,700 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 113,100 5,655,000 57 16.667 50 T/J 674,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. 200 220 210 210 10 40,700 8,578,000 5 107.143 212 J 24,600 194 B 100 181 CSRA Cisadane Sawit Raya Tbk. 390 402 374 380 -10 8,540,100 3,294,316,800 1,446 304.000 382 J 5,000 380 T/B 144,300 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 184 CTTH Citatah Tbk. 50 50 50 50 0 19,500 975,000 4 2.105 50 T/J 1,971,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 80 84 79 81 1 72,997,600 5,951,134,900 2,703 79.412 81 T/J 169,300 80 B 1,909,000 186 DART Duta Anggada Realty Tbk. 248 234 234 234 -14 5,000 1,170,000 1 43.258 234 T/J 4,500 232 B 6,000 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 19,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 86 88 83 84 -2 2,278,000 192,225,000 249 56.000 85 J 302,000 84 T/B 161,000 189 DEFI Danasupra Erapacific Tbk. 1,760 1,765 1,760 1,760 0 11,500 20,262,500 18 3,532.576 1,760 T/J 200 1,755 B 2,100 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 171,860,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 336 336 318 330 -6 7,300 2,403,400 11 286.957 330 T/J 36,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 16,375,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,960 1,960 1,960 1,960 0 100 196,000 1 980.000 1,945 J 900 0 B 0 194 DILD Intiland Development Tbk. 178 185 176 180 2 4,088,700 735,911,400 353 31.366 180 T/J 386,700 179 B 66,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,975 1,975 1,960 1,960 -15 3,200 6,277,500 5 66.441 1,955 J 4,900 1,925 B 1,100 196 DKFT Central Omega Resources Tbk. 131 134 128 130 -1 4,535,800 591,293,700 283 333.933 131 J 425,800 130 T/B 307,000 197 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,490 -10 19,600 88,088,000 50 26,839.620 4,490 T/J 4,800 4,480 B 7,700 198 DMAS Puradelta Lestari Tbk. 220 230 220 228 8 56,042,400 12,713,941,800 2,490 108.571 230 J 5,002,300 228 T/B 250,400 199 DMMX Digital Mediatama Maxima Tbk. 234 240 230 234 0 2,396,500 561,712,400 383 101.739 234 T/J 767,000 232 B 310,700 200 DMND Diamond Food Indonesia Tbk. 950 950 935 940 -10 83,100 78,336,500 67 102.732 950 J 22,700 940 T/B 8,900 201 DNAR Bank Oke Indonesia Tbk. 262 244 244 244 -18 500 122,000 1 221.818 254 J 2,100 244 T/B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 400 1,392,000 1 3,056.949 3,480 T/J 6,100 3,350 B 500 203 DOID Delta Dunia Makmur Tbk. 294 306 284 286 -8 251,225,400 74,114,555,800 14,463 387.198 288 J 953,100 286 T/B 2,240,000 204 DPNS Duta Pertiwi Nusantara Tbk. 250 252 250 250 0 100,600 25,154,200 6 81.227 260 J 30,000 250 T/B 11,700 205 DPUM Dua Putra Utama Makmur Tbk. 61 65 57 63 2 109,300 6,732,200 29 11.455 63 T/J 19,400 59 B 3,500 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 66 61 63 0 8,400 536,500 22 35.855 64 J 25,000 63 T/B 88,600 207 DSNG Dharma Satya Nusantara Tbk. 432 440 426 434 2 5,374,200 2,329,836,400 467 117.297 436 J 2,803,500 434 T/B 15,100 208 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,450 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 386 448 362 376 -10 83,148,200 33,877,060,400 12,276 74.455 378 J 211,200 376 T/B 1,715,500 210 DUTI Duta Pertiwi Tbk 4,240 4,250 4,100 4,100 -140 8,600 36,024,000 21 412.350 4,100 T/J 500 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. 2,310 2,530 2,310 2,460 150 125,400 305,984,000 126 905.505 2,460 T/J 8,600 2,440 B 1,400 212 DWGL Dwi Guna Laksana Tbk. 232 252 252 252 20 100 25,200 1 168.000 234 J 1,600 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 114,100 5,705,000 13 14.286 50 T/J 802,400 0 B 0 214 EAST Eastparc Hotel Tbk. 53 53 52 52 -1 94,600 5,012,700 36 39.098 53 J 145,800 52 T/B 328,900 215 ECII Electronic City Indonesia Tbk. 745 700 700 700 -45 59,900 41,930,000 6 17.284 695 J 7,500 0 B 0 216 EKAD Ekadharma International Tbk. 1,235 1,245 1,225 1,230 -5 324,500 400,388,000 335 3,122.461 1,235 J 200 1,230 T/B 46,000 217 ELSA Elnusa Tbk. 244 256 246 250 6 221,235,800 55,706,353,200 8,352 62.500 252 J 3,454,500 250 T/B 6,107,800 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 758,641,500 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 4,910 5,200 4,700 5,000 90 1,424,200 6,980,991,000 69 694.444 5,500 J 400 4,710 B 100 221 ENRG Energi Mega Persada Tbk. 51 51 50 50 -1 29,726,800 1,486,406,600 176 4.169 51 J 4,774,600 50 T/B 3,633,600 222 ENVY Envy Technologies Indonesia Tbk. 100 101 98 99 -1 62,000,900 6,177,973,500 1,278 26.757 100 J 23,313,900 99 T/B 38,700 223 EPAC Megalestari Epack Sentosaraya Tbk. 254 256 250 250 -4 2,146,400 543,877,000 356 227.273 252 J 384,200 250 T/B 63,200 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,870 1,810 1,850 0 27,900 51,025,000 17 1,294.349 1,850 T/J 25,600 1,845 B 300 225 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 226 ERTX Eratex Djaja Tbk. 130 129 121 124 -6 6,800 840,100 12 52.629 124 T/J 10,000 122 B 2,500 227 ESIP Sinergi Inti Plastindo Tbk. 224 264 218 218 -6 23,522,700 5,615,305,600 3,025 133.742 218 T/J 27,600 216 B 435,100 228 ESSA Surya Esa Perkasa Tbk. 155 160 156 158 3 1,048,500 164,882,000 146 294.167 159 J 564,800 158 T/B 2,100 229 ESTA Esta Multi Usaha Tbk. 98 98 96 98 0 35,200 3,447,400 8 81.667 98 T/J 5,900 96 B 55,100 230 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,800 90,100 11 20.080 50 T/J 785,900 0 B 0 231 ETWA Eterindo Wahanatama Tbk 71 77 70 70 -1 1,600 112,700 5 5.765 72 J 37,900 70 T/B 600 232 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 233 FAST Fast Food Indonesia Tbk. 910 910 900 900 -10 100,400 90,751,500 47 2,830.812 910 J 16,300 900 T/B 35,300 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,025 7,000 7,000 0 700 4,902,500 4 1,604.180 7,050 J 500 6,950 B 200 235 FILM MD Pictures Tbk. 158 162 155 160 2 692,400 109,451,000 141 76.190 161 J 22,000 160 T/B 1,500 236 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. 137 140 131 134 -3 4,882,800 655,302,400 588 26.800 134 T/J 324,900 133 B 363,700 238 FISH FKS Multi Agro Tbk. 2,700 2,740 2,710 2,710 10 200 545,000 2 2,168.000 2,700 J 1,500 2,690 B 200 239 FITT Hotel Fitra International Tbk. 66 72 62 69 3 277,600 18,378,300 27 67.647 69 T/J 737,000 64 B 200 240 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. 125 140 117 140 15 7,679,800 964,620,500 498 103.704 140 T/J 386,900 122 B 800 242 FORU Fortune Indonesia Tbk 89 99 83 83 -6 9,000 748,700 10 63.846 85 J 400 83 T/B 56,900 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,969,900 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 91 89 91 0 822,500 73,908,400 74 27.603 92 J 291,800 91 T/B 368,700 245 FREN Smartfren Telecom Tbk. 133 135 124 130 -3 784,675,900 100,024,398,900 22,651 7.222 131 J 10,897,500 130 T/B 5,019,300 246 FUJI Fuji Finance Indonesia Tbk. 107 107 103 107 0 1,400 145,000 5 97.273 107 T/J 800 103 B 40,800 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,380,400 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 56 55 55 -1 476,700 26,354,900 45 34.375 56 J 23,100 55 T/B 237,000 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 3,100 4,417,500 5 1,140.000 1,470 J 700 1,425 T/B 1,300 250 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. 51,300 51,850 51,000 51,025 -275 826,800 42,301,132,500 2,465 1,991.220 51,100 J 1,300 51,025 T/B 23,000 253 GGRP Gunung Raja Paksi Tbk. 270 292 268 284 14 3,800 1,064,800 14 33.810 282 J 9,800 276 B 100 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,665 1,545 1,610 10 7,900 12,771,000 20 137.607 1,620 J 1,100 1,610 T/B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 252 262 252 256 4 18,861,100 4,814,833,000 1,893 34.413 258 J 3,231,300 256 T/B 1,536,700 256 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,255,500 1,814,746,000 443 108.960 560 J 250,100 555 T/B 49,300 257 GLOB Global Teleshop Tbk. 154 154 144 153 -1 12,300 1,862,900 8 13.304 151 J 2,200 150 B 100 258 GLVA Galva Technologies Tbk. 300 314 288 314 14 40,300 12,368,000 23 138.938 314 T/J 500 290 B 1,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 83 78 82 1 8,077,800 656,557,500 231 20.500 82 T/J 654,000 81 B 864,100 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 18,000 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 188 195 180 181 -7 101,300 18,525,800 73 107.101 182 J 18,200 181 T/B 5,000 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,320 1,320 1,305 1,310 -10 383,100 501,697,500 137 101.946 1,310 T/J 4,000 1,305 B 300 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 565,400 28,276,100 13 21.568 51 J 1,734,100 50 T/B 285,000 265 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. 93 99 90 90 -3 2,100 189,900 4 7.241 95 J 500 90 T/B 31,200 267 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. 106 106 102 102 -4 46,000 4,701,300 11 40.800 106 J 41,200 102 T/B 7,400 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 20,700 1,035,000 4 26.579 50 T/J 10,147,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,502,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 147 J 3,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 490 510 510 510 20 200 102,000 2 97.143 478 J 1,100 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,160 3,190 3,160 3,170 10 173,700 551,703,000 176 85.676 3,170 T/J 1,400 3,160 B 40,700 275 HELI Jaya Trishindo Tbk. 206 206 196 204 -2 800 158,600 3 185.455 204 T/J 21,600 200 B 100 276 HERO Hero Supermarket Tbk. 840 870 835 860 20 15,900 13,307,500 19 1,795.107 845 J 900 840 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,460 3,480 3,440 3,460 0 39,100 134,916,000 75 1,059.205 3,470 J 6,100 3,460 T/B 300 278 HITS Humpuss Intermoda Transportasi Tbk. 520 560 486 560 40 12,900 7,081,100 11 861.538 560 T/J 100 498 B 500 279 HKMU HK Metals Utama Tbk. 79 81 74 77 -2 66,147,000 5,055,871,500 1,582 33.478 77 T/J 3,323,000 76 B 1,373,000 280 HMSP H.M. Sampoerna Tbk. 1,665 1,720 1,670 1,705 40 63,386,200 107,753,214,000 6,916 8,511.382 1,705 T/J 391,200 1,700 B 1,405,300 281 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 6,796,400 4,428,228,500 487 208.065 650 J 327,700 645 T/B 487,200 282 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 64,000 3,200,000 8 27.027 50 T/J 892,000 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 52 51 52 0 10,815,800 554,517,600 327 49.524 52 T/J 125,000 51 B 10,643,200 285 HRTA Hartadinata Abadi Tbk. 252 268 250 256 4 1,199,100 306,036,800 183 85.333 256 T/J 9,700 254 B 1,500 286 HRUM Harum Energy Tbk. 1,355 1,395 1,360 1,380 25 2,460,000 3,383,459,000 629 26.538 1,380 T/J 69,000 1,375 B 224,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 75,127,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 270 270 252 270 0 7,300 1,969,200 4 19.088 300 J 5,000 252 B 3,900 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,350 10,125 10,200 25 8,829,900 90,254,695,000 4,858 378.128 10,225 J 21,200 10,200 T/B 32,000 291 ICON Island Concepts Indonesia Tbk. 56 57 55 55 -1 10,040,900 562,250,900 20 105.574 56 J 2,100 55 T/B 26,100 292 IDPR Indonesia Pondasi Raya Tbk. 177 187 173 182 5 73,900 13,410,800 35 14.219 180 J 46,100 173 B 10,000 293 IFII Indonesia Fibreboard Industry Tbk. 135 135 128 134 -1 583,600 76,264,400 148 127.619 134 T/J 52,300 130 B 100 294 IFSH Ifishdeco Tbk. 384 400 380 380 -4 41,500 15,870,400 9 86.364 380 T/J 1,500 370 B 400 295 IGAR Champion Pacific Indonesia Tbk. 302 334 304 316 14 827,100 265,169,200 192 206.536 316 T/J 10,600 314 B 3,500 296 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 0 0 50 0 0 0 0 14.286 50 J 15,421,700 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 645 690 600 600 -45 39,823,700 25,258,181,500 7,826 500.000 600 T/J 24,900 0 B 0 299 IKBI Sumi Indo Kabel Tbk. 240 240 236 236 -4 1,400 333,600 3 21.402 236 T/J 200 226 B 1,200 300 IMAS Indomobil Sukses Internasional Tbk. 565 705 560 705 140 96,659,200 63,178,165,000 10,560 99.226 705 T/J 2,292,800 700 B 58,300 301 IMJS Indomobil Multi Jasa Tbk. 232 278 232 272 40 69,969,500 18,298,410,400 4,726 54.400 272 T/J 1,185,500 270 B 347,100 302 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,245 1,255 10 615,900 768,818,000 63 330.263 1,255 T/J 31,700 1,250 B 700 303 INAF Indofarma Tbk. 3,330 3,500 3,350 3,390 60 13,400,800 45,715,527,000 5,582 1,356.000 3,400 J 151,700 3,390 T/B 57,300 304 INAI Indal Aluminium Industry Tbk. 332 356 334 340 8 1,600 546,800 6 124.132 340 T/J 2,000 334 B 2,000 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 329,400 16,470,000 9 40.650 50 T/J 304,700 0 B 0 306 INCI Intanwijaya Internasional Tbk 660 660 650 655 -5 63,500 41,587,000 57 70.843 655 T/J 6,700 650 B 1,100 307 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 308 INDF Indofood Sukses Makmur Tbk. 6,975 7,100 6,975 7,050 75 12,655,100 89,206,545,000 3,638 1,206.799 7,050 T/J 715,700 7,025 B 22,500 309 INDO Royalindo Investa Wijaya Tbk. 117 138 118 131 14 669,400 85,482,300 308 119.091 131 T/J 77,900 125 B 23,100 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,260 2,270 -60 26,400 59,901,000 26 305.728 2,300 J 1,100 2,270 T/B 3,500 311 INDS Indospring Tbk. 1,940 2,100 1,940 2,100 160 7,700 15,092,000 30 196.875 2,100 T/J 700 1,940 B 10,100 312 INDX Tanah Laut Tbk 59 56 55 56 -3 51,800 2,850,000 11 4.480 58 J 28,500 56 T/B 1,200 313 INDY Indika Energy Tbk. 1,110 1,130 1,060 1,085 -25 45,341,400 49,624,639,500 7,604 36.780 1,085 T/J 42,700 1,080 B 180,800 314 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 315 INOV Inocycle Technology Group Tbk. 232 252 216 228 -4 52,700 11,778,800 43 91.200 228 T/J 15,400 222 B 1,200 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 7,100 361,600 11 0.291 51 T/J 146,300 50 B 783,000 317 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 700 J 16,900 670 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,635 1,650 1,540 1,560 -75 18,600 29,432,500 38 565.217 1,600 J 300 1,545 B 1,400 319 INRU Toba Pulp Lestari Tbk. 745 750 745 750 5 2,100 1,574,500 2 7.614 750 T/J 3,200 745 B 800 320 INTA Intraco Penta Tbk. 270 272 272 272 2 300 81,600 1 191.737 288 J 10,000 258 B 10,100 321 INTD Inter Delta Tbk 140 150 140 140 0 300 43,900 3 43.116 139 J 3,100 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 422 428 420 420 -2 4,660,700 1,967,414,600 687 25.610 422 J 271,600 420 T/B 732,000 324 IPCM Jasa Armada Indonesia Tbk. 224 224 220 220 -4 162,900 35,909,800 81 57.895 222 J 38,900 220 T/B 294,500 325 IPOL Indopoly Swakarsa Industry Tbk. 86 87 80 81 -5 984,000 79,920,500 122 38.571 83 J 400 81 T/B 14,500 326 IPTV MNC Vision Networks Tbk. 312 312 302 310 -2 35,161,100 10,853,631,400 10,425 129.167 310 T/J 92,400 308 B 527,600 327 IRRA Itama Ranoraya Tbk. 590 605 570 580 -10 5,094,700 2,977,811,500 664 155.080 580 T/J 4,600 575 B 45,000 328 ISAT Indosat Tbk. 2,390 2,430 2,380 2,410 20 2,564,900 6,154,402,000 969 172.143 2,420 J 104,200 2,410 T/B 361,600 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 127 124 126 0 2,405,000 300,214,300 222 42.712 126 T/J 431,400 125 B 355,000 330 ITIC Indonesian Tobacco Tbk. 770 835 750 795 25 1,775,300 1,417,740,000 1,093 361.364 800 J 3,000 795 T/B 8,900 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 8,575 8,675 8,275 8,375 -200 7,418,200 62,402,725,000 5,992 59.821 8,375 T/J 6,800 8,350 B 38,900 333 JAST Jasnita Telekomindo Tbk. 71 72 68 69 -2 7,391,400 514,551,200 517 28.049 70 J 439,700 69 T/B 501,900 334 JAWA Jaya Agra Wattie Tbk. 54 64 53 53 -1 292,800 15,812,400 44 10.600 54 J 5,200 53 T/B 40,300 335 JAYA Armada Berjaya Trans Tbk. 77 79 72 76 -1 786,600 61,309,100 116 26.389 76 T/J 125,100 75 B 8,100 336 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,425 J 100 6,000 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 148,112,900 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 482 480 480 480 -2 200 96,000 2 272.279 530 J 100 486 B 1,000 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 261,900 88,387,000 14 281.417 340 T/J 3,000 338 B 50,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 208 208 194 194 -14 16,700 3,274,100 16 138.571 206 J 4,400 194 T/B 18,400 342 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 343 JRPT Jaya Real Property Tbk. 420 422 416 422 2 245,400 103,225,600 92 405.769 424 J 28,200 422 T/B 138,500 344 JSKY Sky Energy Indonesia Tbk. 80 81 78 79 -1 6,838,900 541,490,600 333 39.500 80 J 204,400 79 T/B 233,000 345 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 755 770 755 770 15 3,804,000 2,896,436,000 50 1,711.111 770 T/J 10,600 765 B 13,800 348 KAEF Kimia Farma Tbk. 3,330 3,480 3,300 3,350 20 46,216,900 156,619,955,000 15,168 3,350.000 3,360 J 265,300 3,350 T/B 79,200 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 199,700 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 51 50 51 1 108,900 5,445,600 31 34.000 51 T/J 457,800 50 B 900 351 KBAG Karya Bersama Anugerah Tbk. 280 280 262 262 -18 312,400 82,524,200 75 262.000 262 T/J 378,600 0 B 0 352 KBLI KMI Wire & Cable Tbk. 380 380 372 378 -2 632,800 238,360,200 160 45.930 380 J 195,700 378 T/B 14,400 353 KBLM Kabelindo Murni Tbk. 208 218 208 212 4 267,500 57,118,000 78 7.067 212 T/J 50,400 210 B 300 354 KBLV First Media Tbk. 300 292 282 292 -8 400 115,800 2 77.672 350 J 1,000 294 B 5,000 355 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. 720 720 710 720 0 31,200 22,154,000 8 180.000 775 J 800 725 B 8,000 357 KEEN Kencana Energi Lestari Tbk. 328 328 318 320 -8 2,851,800 918,860,800 221 80.808 320 T/J 82,000 318 B 39,400 358 KEJU Mulia Boga Raya Tbk. 1,070 1,100 1,040 1,040 -30 225,700 240,202,000 95 138.667 1,070 J 1,600 1,040 T/B 400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 77,200 0 B 0 360 KICI Kedaung Indah Can Tbk 240 226 226 226 -14 100 22,600 1 47.981 280 J 10,400 228 B 2,500 361 KIJA Kawasan Industri Jababeka Tbk. 145 147 142 144 -1 5,297,000 759,751,700 146 4.996 144 T/J 832,300 143 B 8,800 362 KINO Kino Indonesia Tbk. 3,290 3,310 3,270 3,270 -20 155,800 509,823,000 87 86.053 3,270 T/J 1,900 3,260 B 26,400 363 KIOS Kioson Komersial Indonesia Tbk. 165 165 165 165 0 100 16,500 1 55.000 184 J 500 166 B 400 364 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 1,280 1,280 -95 200 265,500 2 633.663 1,280 T/J 2,800 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 200 210 191 210 10 359,300 71,792,400 54 736.842 208 J 5,100 192 B 5,000 366 KLBF Kalbe Farma Tbk. 1,610 1,620 1,600 1,600 -10 21,846,900 35,062,620,000 3,719 15,605.189 1,605 J 411,200 1,600 T/B 138,000 367 KMTR Kirana Megatara Tbk. 318 320 310 320 2 12,700 4,055,600 11 69.869 320 T/J 100 310 B 8,000 368 KOBX Kobexindo Tractors Tbk. 89 92 89 91 2 273,200 24,982,000 38 22.750 92 J 37,600 91 T/B 8,700 369 KOIN Kokoh Inti Arebama Tbk 118 110 110 110 -8 3,500 385,000 1 74.412 110 T/J 10,100 0 B 0 370 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. 500 505 500 505 5 32,200 16,176,000 6 127.848 505 T/J 10,000 480 B 200 372 KOTA DMS Propertindo Tbk. 640 640 630 640 0 11,033,200 6,999,192,000 460 320.000 640 T/J 250,000 635 B 150,000 373 KPAL Steadfast Marine Tbk. 59 60 57 59 0 532,400 30,861,900 52 51.304 59 T/J 93,300 57 B 99,700 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 234,700 11,736,400 25 30.357 51 T/J 421,000 50 B 418,800 375 KPIG MNC Land Tbk. 109 110 107 109 0 12,237,400 1,333,227,200 1,659 234.545 109 T/J 499,400 108 B 500,100 376 KRAH Grand Kartech Tbk. 500 550 488 488 -12 200 103,800 2 177.455 484 J 3,900 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 376 382 374 374 -2 27,799,300 10,485,766,800 2,446 46.496 376 J 422,000 374 T/B 1,028,300 378 KREN Kresna Graha Investama Tbk. 97 97 91 97 0 51,207,400 4,774,510,500 2,546 1,009.155 97 T/J 2,231,800 94 B 24,500 379 LAND Trimitra Propertindo Tbk. 194 208 188 206 12 68,000 13,794,600 14 52.821 206 T/J 15,800 195 B 6,200 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 374 0 0 374 0 0 0 0 179.808 370 J 15,100 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200 10,000 2 7.806 50 T/J 30,271,900 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 5,300 5,250 5,250 -200 800 4,215,000 6 86.777 5,975 J 1,100 5,250 T/B 1,800 385 LINK Link Net Tbk. 1,910 1,975 1,920 1,945 35 2,260,800 4,413,323,000 1,587 121.562 1,950 J 14,000 1,945 T/B 22,400 386 LION Lion Metal Works Tbk. 272 280 268 272 0 10,700 2,915,600 23 170.352 278 J 100 272 T/B 10,300 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 12,300 615,000 5 15.714 50 T/J 6,771,800 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 81 78 81 0 1,400 110,100 7 11.819 81 T/J 500 79 B 100 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 400 244 B 4,200 390 LPCK Lippo Cikarang Tbk 780 800 775 795 15 566,000 448,853,500 140 89.633 795 T/J 75,000 785 B 60,800 391 LPGI Lippo General Insurance Tbk. 3,770 3,900 3,800 3,900 130 100,700 389,634,000 170 175.281 3,900 T/J 21,000 3,890 B 2,400 392 LPIN Multi Prima Sejahtera Tbk 230 230 220 230 0 20,200 4,645,000 3 104.912 230 T/J 134,900 222 B 8,100 393 LPKR Lippo Karawaci Tbk. 141 143 139 139 -2 4,662,100 652,435,900 469 44.885 140 J 144,600 139 T/B 1,622,100 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,235 1,265 1,230 1,260 25 20,056,100 25,035,578,500 2,393 28.551 1,260 T/J 1,430,000 1,255 B 269,300 396 LPPS Lippo Securities Tbk. 75 74 70 73 -2 451,000 32,922,600 7 4.958 75 J 10,300 73 T/B 215,300 397 LRNA Eka Sari Lorena Transport Tbk. 146 180 137 178 32 799,500 123,686,700 38 19.778 170 J 10,000 159 B 300 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 1,000 1,005 0 24,385,100 24,614,274,500 2,548 259.355 1,005 T/J 646,800 1,000 B 1,217,300 399 LTLS Lautan Luas Tbk. 442 442 442 442 0 50,100 22,144,200 13 156.245 442 T/J 15,100 434 B 1,300 400 LUCK Sentral Mitra Informatika Tbk. 202 244 188 196 -6 35,511,000 7,597,894,100 5,681 68.531 197 J 95,200 196 T/B 430,000 401 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 45,679,800 0 B 0 403 MAIN Malindo Feedmill Tbk. 595 640 595 635 40 44,877,100 28,079,948,000 4,947 360.795 635 T/J 867,500 630 B 982,600 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,200 210,000 4 6.835 50 T/J 573,996,800 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. 2,050 2,130 2,030 2,120 70 1,613,300 3,385,975,000 624 100.952 2,130 J 22,200 2,120 T/B 12,800 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,260 1,225 1,230 -80 1,000 1,231,500 7 73.214 1,305 J 100 1,225 B 2,200 408 MAPI Mitra Adiperkasa Tbk. 690 700 685 695 5 10,854,300 7,538,026,000 935 1,115.301 700 J 753,300 695 T/B 682,600 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 104,400 5,220,000 13 66.667 50 T/J 2,707,400 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 935 955 900 910 -25 9,635,700 9,023,756,500 1,547 1,820.000 910 T/J 65,800 905 B 120,000 411 MASA Multistrada Arah Sarana Tbk. 600 595 565 565 -35 2,200 1,257,500 9 401.735 590 J 200 0 B 0 412 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 200 413 MBAP Mitrabara Adiperdana Tbk. 1,855 1,910 1,800 1,865 10 423,000 785,476,000 188 143.462 1,865 T/J 6,200 1,835 B 200 414 MBSS Mitrabahtera Segara Sejati Tbk. 420 428 418 420 0 1,839,600 772,776,400 166 26.250 422 J 425,500 420 T/B 242,800 415 MBTO Martina Berto Tbk. 67 81 67 70 3 221,900 17,930,900 25 9.459 78 J 1,500 70 T/B 900 416 MCAS M Cash Integrasi Tbk. 2,310 2,330 2,210 2,300 -10 1,328,700 3,014,808,000 427 166.065 2,300 T/J 7,100 2,260 B 200 417 MCOR Bank China Construction Bank Indonesia Tbk. 128 129 126 128 0 4,034,900 512,428,900 160 114.806 128 T/J 302,900 127 B 500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 7 36.232 50 T/J 1,760,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 420 MDKI Emdeki Utama Tbk. 152 157 147 154 2 45,700 6,807,800 25 36.039 154 T/J 33,000 147 B 1,900 421 MDLN Modernland Realty Tbk. 57 59 57 59 2 32,585,700 1,885,723,900 654 17.510 60 J 3,247,100 59 T/B 7,686,500 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 60,394,000 0 B 0 423 MEDC Medco Energi Internasional Tbk. 492 565 498 565 73 496,155,800 265,921,361,500 20,857 995.121 570 J 2,782,400 565 T/B 13,397,400 424 MEGA Bank Mega Tbk. 7,200 7,100 7,100 7,100 -100 300 2,130,000 2 5,175.380 7,100 T/J 100 6,850 B 400 425 MERK Merck Tbk. 3,360 3,460 3,340 3,410 50 290,400 994,174,000 208 8,990.956 3,410 T/J 800 3,400 B 7,400 426 META Nusantara Infrastructure Tbk. 111 114 106 113 2 38,100 4,217,500 18 34.234 113 T/J 239,100 111 B 25,400 427 MFIN Mandala Multifinance Tbk. 970 1,020 945 960 -10 54,300 51,826,500 67 984.615 960 T/J 900 950 B 1,900 428 MFMI Multifiling Mitra Indonesia Tbk. 520 515 510 515 -5 3,800 1,956,000 11 257.500 515 T/J 3,300 510 B 9,200 429 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. 825 835 820 830 5 3,851,200 3,187,189,000 426 368.889 830 T/J 117,800 825 B 3,300 431 MICE Multi Indocitra Tbk. 300 308 300 300 0 3,900 1,196,800 11 61.224 308 J 2,100 298 B 200 432 MIDI Midi Utama Indonesia Tbk. 1,310 1,315 1,315 1,315 5 1,300 1,709,500 4 478.182 1,440 J 200 1,315 T/B 700 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,410 2,300 2,320 -80 19,415,300 45,530,557,000 2,537 136.592 2,320 T/J 45,300 2,310 B 82,800 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 800 40,000 2 238.095 50 T/J 1,445,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,938,400 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 6,200 310,000 3 125.000 50 T/J 12,799,000 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,625 14,375 14,375 14,375 -250 100 1,437,500 1 684.524 14,375 T/J 400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,650 9,700 50 57,400 556,150,000 47 61,783.439 9,700 T/J 32,600 9,650 B 600 440 MLIA Mulia Industrindo Tbk 510 520 510 515 5 6,044,800 3,120,071,000 229 86.013 515 T/J 24,400 510 B 46,800 441 MLPL Multipolar Tbk. 51 51 50 50 -1 13,610,700 680,535,600 117 5.735 50 T/J 5,556,000 0 B 0 442 MLPT Multipolar Technology Tbk. 575 590 575 580 5 124,200 71,519,000 74 120.833 580 T/J 11,400 575 B 25,300 443 MMLP Mega Manunggal Property Tbk. 187 195 187 188 1 9,146,000 1,726,646,400 215 32.137 188 T/J 3,496,800 187 B 749,200 444 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 445 MOLI Madusari Murni Indah Tbk. 950 960 885 900 -50 70,000 64,450,000 19 155.172 900 T/J 619,000 885 B 200 446 MPMX Mitra Pinasthika Mustika Tbk. 486 488 484 486 0 371,400 180,495,200 212 32.400 486 T/J 61,700 484 B 60,700 447 MPOW Megapower Makmur Tbk. 56 56 55 55 -1 66,200 3,701,100 10 27.500 56 J 118,900 55 T/B 10,000 448 MPPA Matahari Putra Prima Tbk. 109 113 109 111 2 1,301,600 143,148,500 166 46.668 111 T/J 67,800 110 B 25,000 449 MPRO Maha Properti Indonesia Tbk. 890 940 940 940 50 100 94,000 1 854.545 840 J 100 0 B 0 450 MRAT Mustika Ratu Tbk. 136 144 134 139 3 57,500 8,048,800 53 21.385 139 T/J 900 138 B 3,200 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,500 4,500 4,500 100 100 450,000 1 408.170 4,500 T/J 400 4,300 B 500 452 MSIN MNC Studios International Tbk. 298 304 298 302 4 7,572,500 2,295,724,800 2,664 60.400 302 T/J 158,800 300 B 83,200 453 MSKY MNC Sky Vision Tbk. 1,140 1,100 1,100 1,100 -40 400 440,000 2 72.368 1,100 T/J 79,600 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,625 1,645 1,615 1,615 -10 1,530,000 2,488,969,500 430 2,907.395 1,625 J 27,100 1,615 T/B 18,300 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,707,200 0 B 0 456 MTLA Metropolitan Land Tbk. 400 396 390 390 -10 500 195,600 3 163.968 396 J 49,900 390 T/B 3,500 457 MTPS Meta Epsi Tbk. 187 230 187 195 8 218,200 44,023,300 115 60.938 195 T/J 3,800 187 B 100 458 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. 200 0 0 200 0 0 0 0 51.249 200 J 89,100 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 51 0 221,800 11,136,600 15 51.000 51 T/J 67,900 50 B 2,500 461 MYOH Samindo Resources Tbk. 1,130 1,130 1,125 1,125 -5 30,200 33,976,000 4 133.996 1,125 T/J 284,000 1,105 B 5,500 462 MYOR Mayora Indah Tbk. 2,280 2,310 2,240 2,250 -30 5,969,900 13,443,548,000 1,041 11,255.628 2,250 T/J 59,200 2,240 B 905,100 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 54 55 52 52 -2 400 21,100 2 7.816 52 T/J 26,200 0 B 0 466 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 467 NATO Nusantara Properti Internasional Tbk. 280 308 280 290 10 74,268,200 21,290,394,400 1,078 281.553 290 T/J 336,900 288 B 11,100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 130 131 129 131 1 5,800 759,600 5 77.976 133 J 5,000 129 B 9,900 469 NFCX NFC Indonesia Tbk. 1,900 1,900 1,900 1,900 0 1,000 1,900,000 2 102.703 1,895 J 1,500 1,850 B 25,000 470 NICK Charnic Capital Tbk. 302 336 336 336 34 200 67,200 1 168.000 300 J 9,000 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 900 920 885 885 -15 4,206,500 3,767,472,500 915 272.308 890 J 183,900 885 T/B 289,300 472 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. 143 140 135 135 -8 3,800 513,500 6 128.571 143 J 51,200 135 T/B 97,200 474 NISP Bank OCBC NISP Tbk. 710 720 710 715 5 298,200 212,978,000 67 866.415 720 J 8,800 715 T/B 2,900 475 NOBU Bank Nationalnobu Tbk. 665 770 625 770 105 12,300 9,187,000 10 205.333 765 J 14,000 760 B 100 476 NRCA Nusa Raya Cipta Tbk. 314 318 314 316 2 56,400 17,889,800 26 37.176 318 J 5,100 316 T/B 400 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 37,894,300 0 B 0 478 NZIA Nusantara Almazia Tbk. 170 170 170 170 0 1,400 238,000 5 77.273 176 J 5,000 170 T/B 7,600 479 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 87.000 172 J 3,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 77 79 72 77 0 375,600 29,068,800 43 192.649 78 J 129,500 77 T/B 6,400 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 320 B 300 483 OPMS Optima Prima Metal Sinergi Tbk. 141 145 137 138 -3 6,024,300 853,691,300 602 102.222 139 J 592,100 138 T/B 324,800 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,340,200 0 B 0 485 PALM Provident Agro Tbk. 266 280 266 280 14 244,600 67,525,800 55 76.530 282 J 25,500 280 T/B 25,900 486 PAMG Bima Sakti Pertiwi Tbk. 84 86 79 79 -5 118,094,700 9,634,491,800 9,450 79.000 79 T/J 1,818,000 0 B 0 487 PANI Pratama Abadi Nusa Industri Tbk. 56 60 53 60 4 76,300 4,242,800 59 55.556 60 T/J 5,000 59 B 1,000 488 PANR Panorama Sentrawisata Tbk. 82 84 82 84 2 681,500 56,419,700 100 50.399 84 T/J 670,000 83 B 4,400 489 PANS Panin Sekuritas Tbk. 805 820 800 805 0 192,800 156,053,500 96 585.455 810 J 7,400 805 T/B 68,600 490 PBID Panca Budi Idaman Tbk. 900 900 875 885 -15 66,500 58,588,000 73 104.118 885 T/J 40,700 880 B 2,200 491 PBRX Pan Brothers Tbk. 244 258 244 244 0 1,569,800 394,576,800 91 431.858 250 J 1,000 244 T/B 235,700 492 PBSA Paramita Bangun Sarana Tbk. 670 750 665 750 80 1,700 1,147,000 5 62.500 750 T/J 16,800 660 B 2,100 493 PCAR Prima Cakrawala Abadi Tbk. 350 370 346 368 18 12,400 4,561,200 9 245.333 370 J 39,400 368 T/B 35,300 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 430 J 100 0 B 0 495 PEGE Panca Global Kapital Tbk. 133 152 124 150 17 305,700 42,060,400 129 324.072 150 T/J 196,100 134 B 2,300 496 PEHA Phapros Tbk. 1,955 2,030 1,885 1,905 -50 2,613,500 5,113,288,500 1,194 159.015 1,910 J 400 1,905 T/B 15,800 497 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 498 PGJO Tourindo Guide Indonesia Tbk. 51 56 51 51 0 35,200 1,801,000 9 63.750 51 T/J 120,100 50 B 17,600 499 PGLI Pembangunan Graha Lestari Indah Tbk. 177 204 177 204 27 1,500 270,300 5 272.000 200 J 2,400 199 B 200 500 PGUN Pradiksi Gunatama Tbk. 360 362 356 358 -2 3,536,300 1,269,009,600 122 311.304 360 J 156,900 358 T/B 49,300 501 PICO Pelangi Indah Canindo Tbk 178 183 171 174 -4 566,200 98,805,400 112 26.769 175 J 11,900 174 T/B 18,500 502 PJAA Pembangunan Jaya Ancol Tbk. 530 535 520 520 -10 140,200 73,786,500 40 101.463 530 J 151,400 520 T/B 38,000 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 63,000 3,157,600 19 12.500 50 T/J 101,900 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. 2,400 2,450 2,390 2,450 50 900 2,158,000 5 1,016.640 2,450 T/J 5,500 2,390 B 3,400 506 PMJS Putra Mandiri Jembar Tbk. 127 128 128 128 1 3,100 396,800 5 102.400 128 T/J 17,100 126 B 400,000 507 PNBN Bank Pan Indonesia Tbk 775 805 775 785 10 19,532,300 15,475,938,000 1,199 1,307.026 790 J 183,000 785 T/B 437,100 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,582,800 79,140,000 133 50.000 50 T/J 8,651,200 0 B 0 509 PNIN Paninvest Tbk. 720 720 715 720 0 406,500 292,652,500 116 765.632 720 T/J 3,735,400 715 B 78,300 510 PNLF Panin Financial Tbk. 178 185 178 182 4 33,490,400 6,053,483,000 1,121 196.714 182 T/J 562,600 181 B 695,600 511 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 875 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 53 51 51 0 10,100 526,400 25 37.778 51 T/J 5,700 50 B 85,000 513 POLI Pollux Investasi Internasional Tbk. 1,160 1,240 1,080 1,080 -80 262,700 287,870,500 355 66.055 1,080 T/J 8,200 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 3,850 4,000 3,850 3,950 100 12,400 48,718,000 67 642.276 3,960 J 100 3,880 B 700 515 POLU Golden Flower Tbk. 930 975 880 975 45 2,200 1,977,500 9 338.542 960 J 1,600 955 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 144,400 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 482 452 452 452 -30 100 45,200 1 84.486 600 J 2,800 458 B 100 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,100 105,000 5 33.333 50 T/J 19,242,700 0 B 0 520 POWR Cikarang Listrindo Tbk. 625 650 620 640 15 22,696,900 14,468,166,000 1,378 42.667 640 T/J 681,700 635 B 822,600 521 PPGL Prima Globalindo Logistik Tbk. 198 216 191 192 -6 59,168,900 12,000,629,900 3,855 174.545 192 T/J 47,600 191 B 2,132,000 522 PPRE PP Presisi Tbk. 172 180 172 179 7 11,894,500 2,079,470,200 2,299 41.628 180 J 511,900 179 T/B 168,300 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,929,200 146,460,000 154 108.108 50 T/J 71,471,000 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 104 125 104 122 18 12,100 1,358,900 8 68.682 120 J 2,000 106 B 4,000 525 PRDA Prodia Widyahusada Tbk. 3,010 3,030 3,000 3,010 0 131,800 396,634,000 52 46.308 3,070 J 300 3,010 T/B 50,000 526 PRIM Royal Prima Tbk. 268 268 258 258 -10 200 52,600 2 51.600 288 J 500 268 B 200 527 PSAB J Resources Asia Pasifik Tbk. 270 276 258 262 -8 115,807,000 30,581,572,800 7,871 850.015 264 J 974,000 262 T/B 2,291,600 528 PSDN Prasidha Aneka Niaga Tbk 113 115 113 113 0 600 68,000 2 11.300 111 J 1,100 106 B 400 529 PSGO Palma Serasih Tbk. 111 114 107 112 1 30,000 3,326,600 25 106.667 112 T/J 600 110 B 51,200 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,874,700 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 161 165 164 165 4 12,300 2,018,500 6 122.222 164 J 100 163 B 5,500 532 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 190 J 400 158 B 12,700 534 PTPP PP (Persero) Tbk. 940 985 940 985 45 72,324,400 70,368,342,000 6,127 185.150 990 J 2,868,800 985 T/B 6,428,500 535 PTPW Pratama Widya Tbk. 1,645 1,725 1,625 1,710 65 15,896,800 26,729,388,000 2,122 263.077 1,710 T/J 32,800 1,705 B 128,500 536 PTRO Petrosea Tbk. 1,935 1,960 1,925 1,945 10 1,286,000 2,503,737,500 414 1,556.000 1,950 J 81,700 1,945 T/B 6,300 537 PTSN Sat Nusapersada Tbk 254 260 238 238 -16 13,037,000 3,147,922,400 1,579 123.104 240 J 653,400 238 T/B 756,300 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,275 5,275 5,275 -25 100 527,500 1 413.725 5,250 J 1,000 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 100 22,000 1 27.440 240 J 300 230 B 100 540 PURA Putra Rajawali Kencana Tbk. 126 129 124 129 3 55,119,600 6,975,970,600 17,552 122.857 129 T/J 3,008,800 128 B 752,500 541 PURE Trinitan Metals and Minerals Tbk. 120 124 114 117 -3 7,813,500 921,375,900 489 39.000 118 J 404,800 117 T/B 230,000 542 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 543 PYFA Pyridam Farma Tbk 1,040 1,080 990 1,005 -35 3,588,000 3,664,342,000 1,428 984.908 1,005 T/J 1,900 1,000 B 255,000 544 PZZA Sarimelati Kencana Tbk. 630 640 620 620 -10 2,176,200 1,359,804,500 599 56.364 625 J 48,300 620 T/B 15,900 545 RAJA Rukun Raharja Tbk. 115 121 114 116 1 23,609,900 2,751,515,400 1,435 398.461 117 J 633,600 115 B 308,500 546 RALS Ramayana Lestari Sentosa Tbk. 625 640 610 625 0 41,665,300 26,067,854,000 2,042 390.625 625 T/J 6,405,900 620 B 1,369,600 547 RANC Supra Boga Lestari Tbk. 438 440 432 432 -6 2,015,000 877,738,200 266 86.400 436 J 18,000 432 T/B 119,700 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,123,600 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 0 0 5,750 0 0 0 0 302.920 5,750 J 18,700 5,650 B 6,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 46,700 2,335,000 25 50.000 50 T/J 21,193,300 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 330 J 15,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 81 90 80 88 7 122,900 10,820,000 35 13.976 87 J 500 83 B 10,500 553 RIGS Rig Tenders Indonesia Tbk. 216 218 214 214 -2 7,600 1,641,000 7 87.687 228 J 1,000 216 B 4,500 554 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. 420 420 420 420 0 392,600 164,892,000 87 257.669 420 T/J 36,700 418 B 14,800 556 RMBA Bentoel Internasional Investama Tbk. 282 282 264 264 -18 19,400 5,167,800 30 2,065.728 264 T/J 172,900 0 B 0 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 900 45,000 1 79.834 51 J 54,700 50 T/B 150,200 558 RONY Aesler Grup Internasional Tbk. 110 118 103 103 -7 191,700 19,777,000 62 103.000 110 J 3,000 103 T/B 20,700 559 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,190 1,220 20 256,900 312,093,000 77 478.431 1,225 J 25,200 1,220 T/B 100 560 RUIS Radiant Utama Interinsco Tbk. 167 197 169 196 29 1,872,500 344,349,300 347 78.400 196 T/J 93,500 194 B 26,100 561 SAFE Steady Safe Tbk 196 195 194 195 -1 293,500 57,102,000 41 19.632 195 T/J 2,200 194 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 77 78 75 76 -1 6,750,800 513,925,900 271 95.000 77 J 182,900 76 T/B 422,300 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 354 356 0 25,400 9,203,800 27 296.667 356 T/J 10,000 354 B 25,600 564 SAPX Satria Antaran Prima Tbk. 2,240 2,220 2,220 2,220 -20 19,700 43,734,000 6 888.000 2,220 T/J 1,300 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 439,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 188 197 182 197 9 14,311,200 2,723,154,800 2,778 187.619 197 T/J 152,400 195 B 5,100 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,850 9,850 9,850 100 500 4,925,000 1 6,354.839 9,900 J 100 9,475 B 100 568 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 569 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 10,000 1 27.536 50 T/J 3,844,000 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 127 126 119 123 -4 173,900 21,449,400 67 82.105 125 J 300 122 B 28,300 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 3,700 2,738,000 2 827.694 740 T/J 50,000 735 B 10,000 573 SFAN Surya Fajar Capital Tbk. 955 960 920 960 5 41,700 38,840,000 22 510.638 960 T/J 600 940 B 500 574 SGER Sumber Global Energy Tbk. 145 195 195 195 50 66,600 12,987,000 8 180.556 0 J 0 195 T/B 21,114,800 575 SGRO Sampoerna Agro Tbk. 1,690 1,740 1,685 1,700 10 607,500 1,030,676,500 141 72.650 1,700 T/J 4,400 1,695 B 9,400 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 11,000 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 585 590 580 580 -5 366,000 213,834,000 116 414.286 580 T/J 10,900 575 B 44,400 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,410 1,375 1,380 -15 6,695,800 9,300,257,500 2,004 237.931 1,385 J 259,300 1,380 T/B 135,500 579 SILO Siloam International Hospitals Tbk. 4,620 4,680 4,610 4,660 40 69,500 323,618,000 110 52.925 4,670 J 1,100 4,660 T/B 10,400 580 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. 324 326 320 320 -4 9,429,400 3,032,107,000 784 29.091 322 J 248,500 320 T/B 121,100 582 SINI Singaraja Putra Tbk. 470 490 450 486 16 2,700 1,230,000 9 450.000 480 J 10,000 450 B 7,900 583 SIPD Sierad Produce Tbk. 1,130 1,150 1,055 1,150 20 175,700 194,840,000 39 1.278 1,170 J 10,600 1,120 B 100 584 SKBM Sekar Bumi Tbk. 342 400 320 328 -14 11,100 3,805,800 12 285.217 328 T/J 100 0 B 0 585 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,600 J 100 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 715 720 680 690 -25 14,735,900 10,288,048,500 105 98.571 720 J 30,700 690 T/B 468,500 587 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. 5,150 5,225 5,100 5,150 0 256,200 1,318,072,500 47 4,478.261 5,200 J 7,400 5,125 B 100 589 SMAR Smart Tbk. 3,310 3,350 3,300 3,300 -10 2,800 9,283,000 12 1,090.332 3,300 T/J 11,000 3,270 B 1,000 590 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 13,677,100 7,101,123,500 1,880 92.857 520 T/J 272,400 515 B 657,800 591 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,065 1,040 1,055 15 141,200 148,516,000 74 1,274.155 1,060 J 21,000 1,055 T/B 1,900 592 SMDM Suryamas Dutamakmur Tbk. 97 98 94 96 -1 15,000 1,426,700 8 12.163 96 T/J 8,700 95 B 1,000 593 SMDR Samudera Indonesia Tbk. 250 254 246 246 -4 1,673,700 417,823,200 232 987.238 246 T/J 112,700 244 B 53,400 594 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,550 9,600 0 4,729,000 45,492,042,500 1,142 3,340.525 9,600 T/J 103,500 9,575 B 26,200 595 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 113,600 20,220,800 9 92.228 187 J 400 178 T/B 39,300 596 SMMA Sinarmas Multiartha Tbk. 17,200 0 0 17,200 0 0 0 0 1,282.176 17,200 J 1,200 16,500 B 100 597 SMMT Golden Eagle Energy Tbk. 87 89 87 87 0 59,200 5,165,600 16 203.537 89 J 29,400 87 T/B 1,800 598 SMRA Summarecon Agung Tbk. 525 570 525 570 45 158,740,300 87,934,666,000 7,180 936.576 575 J 3,373,800 570 T/B 2,783,500 599 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. 1,340 1,355 1,325 1,330 -10 2,674,400 3,579,285,500 1,268 3,552.445 1,330 T/J 195,400 1,325 B 44,100 601 SOCI Soechi Lines Tbk. 128 133 128 130 2 10,397,400 1,350,721,700 627 23.636 131 J 583,600 130 T/B 663,700 602 SOFA Boston Furniture Industries Tbk. 73 78 69 75 2 3,980,100 295,330,300 1,265 75.000 76 J 700,000 75 T/B 3,000 603 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 200 0 B 0 604 SOSS Shield On Service Tbk. 420 440 402 440 20 61,400 25,801,800 36 159.420 440 T/J 48,300 416 B 2,000 605 SOTS Satria Mega Kencana Tbk. 228 248 248 248 20 100 24,800 1 150.303 214 J 7,300 0 B 0 606 SPMA Suparma Tbk. 254 260 256 256 2 61,300 15,695,400 12 114.757 258 J 10,000 256 T/B 23,900 607 SPTO Surya Pertiwi Tbk. 418 450 414 438 20 336,400 145,423,400 119 37.759 440 J 1,100 438 T/B 2,500 608 SQMI Wilton Makmur Indonesia Tbk. 189 191 185 186 -3 7,448,400 1,392,860,400 584 105.695 186 T/J 479,000 185 B 1,659,300 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 131 128 131 3 1,100 141,400 3 139.806 133 J 30,000 129 B 700 610 SRIL Sri Rejeki Isman Tbk. 192 195 192 193 1 14,050,200 2,720,813,000 1,262 80.417 194 J 1,397,200 193 T/B 585,800 611 SRSN Indo Acidatama Tbk 58 58 56 56 -2 4,981,200 284,105,300 189 10.199 57 J 126,900 56 T/B 2,916,600 612 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,920 2,770 2,890 70 156,200 451,276,000 163 52.545 2,900 J 2,200 2,890 T/B 1,000 613 SSIA Surya Semesta Internusa Tbk. 360 368 358 358 -2 17,672,000 6,402,325,200 1,158 146.872 358 T/J 3,509,300 356 B 739,500 614 SSMS Sawit Sumbermas Sarana Tbk. 820 830 810 825 5 442,500 362,119,500 179 123.134 825 T/J 35,000 820 B 96,600 615 SSTM Sunson Textile Manufacture Tbk 575 595 535 595 20 26,800 14,992,500 9 140.000 590 J 15,000 535 B 4,200 616 STAR Buana Artha Anugerah Tbk. 147 141 141 141 -6 100 14,100 1 138.235 138 J 200 0 B 0 617 STTP Siantar Top Tbk. 7,425 7,475 7,425 7,425 0 200 1,490,000 2 4,387.520 7,875 J 200 7,425 T/B 4,100 618 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 50 50 50 0 100 5,000 1 0.714 50 T/J 6,720,300 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,500 4,200 4,190 4,200 -300 600 2,516,000 5 128.994 4,200 T/J 100 4,190 B 1,400 621 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 91 -1 1,446,600 134,366,700 476 56.875 92 J 5,900 91 T/B 35,700 623 TALF Tunas Alfin Tbk. 214 230 230 230 16 100 23,000 1 58.228 230 T/J 200 216 B 1,000 624 TAMA Lancartama Sejati Tbk. 172 172 172 172 0 100 17,200 1 98.286 163 J 5,000 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 54 0 2,462,500 132,783,300 189 493.376 54 T/J 95,200 53 B 1,892,900 626 TARA Sitara Propertindo Tbk. 52 50 50 50 -2 357,400 17,870,000 30 47.170 50 T/J 9,812,400 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,847,800 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,340 1,270 1,330 45 85,943,100 112,079,789,000 4,560 328.395 1,330 T/J 1,750,800 1,325 B 79,300 629 TBLA Tunas Baru Lampung Tbk. 810 835 805 830 20 7,716,800 6,330,922,500 1,089 189.001 830 T/J 112,200 825 B 91,700 630 TBMS Tembaga Mulia Semanan Tbk. 650 745 670 690 40 22,700 15,401,500 26 97.872 690 T/J 200 670 B 1,000 631 TCID Mandom Indonesia Tbk. 6,650 6,900 6,600 6,900 250 4,200 27,755,000 12 676.789 6,600 J 1,800 6,575 B 1,200 632 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,180 4,210 30 10,360,700 43,503,730,000 5,228 3,050.725 4,220 J 57,400 4,210 T/B 8,700 633 TDPM Tridomain Performance Materials Tbk. 94 96 92 93 -1 3,150,900 295,932,600 207 40.789 94 J 1,207,900 93 T/B 290,800 634 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,900 635 TECH Indosterling Technomedia Tbk. 124 126 119 122 -2 2,635,200 323,893,200 281 76.250 123 J 1,000 122 T/B 22,900 636 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. 168 162 159 162 -6 37,300 5,943,300 8 90.000 165 J 5,000 161 B 1,200 638 TFCO Tifico Fiber Indonesia Tbk. 300 282 282 282 -18 100 28,200 1 63.905 0 J 0 286 B 100 639 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 6,163.202 7,500 T/J 400 0 B 0 640 TGRA Terregra Asia Energy Tbk. 66 67 64 67 1 917,100 59,915,700 102 33.500 67 T/J 254,100 65 B 242,100 641 TIFA Tifa Finance Tbk. 400 402 396 396 -4 142,500 56,824,000 19 198.000 396 T/J 6,000 394 B 3,500 642 TINS Timah Tbk. 790 800 765 780 -10 17,915,800 13,988,380,000 2,148 398.575 780 T/J 274,200 775 B 120,600 643 TIRA Tira Austenite Tbk 278 0 0 278 0 0 0 0 124.768 274 J 1,100 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 300 15,500 2 23.771 52 T/J 26,800 51 B 24,900 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,375 7,025 7,050 -150 23,522,400 168,031,335,000 9,311 435.889 7,075 J 91,200 7,050 T/B 269,000 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,970 3,000 2,930 2,930 -40 175,693,000 517,639,688,000 31,436 1,539.796 2,940 J 156,300 2,930 T/B 5,363,500 647 TMAS Temas Tbk. 108 110 106 107 -1 1,129,900 121,562,400 121 246.101 108 J 4,600 107 T/B 69,900 648 TMPO Tempo Intimedia Tbk. 142 150 134 134 -8 700 97,100 7 46.550 133 J 4,400 0 B 0 649 TNCA Trimuda Nuansa Citra Tbk. 204 224 190 214 10 2,700 546,800 4 142.667 210 J 500 0 B 0 650 TOBA Toba Bara Sejahtra Tbk. 346 346 342 346 0 110,000 37,892,200 14 73.014 346 T/J 42,000 344 B 800 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 1 80.475 50 T/J 17,640,200 0 B 0 652 TOTL Total Bangun Persada Tbk. 296 298 292 294 -2 2,428,100 715,479,200 470 105.669 296 J 73,100 294 T/B 25,000 653 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 576,300 129,000,400 54 726.636 224 T/J 3,326,500 222 B 60,200 654 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,060 1,070 -15 308,705,600 331,605,450,000 16,723 5,096.937 1,075 J 8,576,000 1,070 T/B 2,421,800 655 TOYS Sunindo Adipersada Tbk. 680 850 660 685 5 19,563,300 15,201,388,000 5,106 195.714 685 T/J 182,500 680 B 36,200 656 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,500 7,350 7,350 -50 3,351,200 24,848,760,000 679 1,699.756 7,350 T/J 450,300 7,325 B 81,200 657 TPMA Trans Power Marine Tbk. 420 400 392 392 -28 32,400 12,808,800 22 170.435 392 T/J 66,200 0 B 0 658 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. 115 125 117 118 3 100,700 12,264,700 16 118.910 119 J 9,700 117 B 5,100 661 TRIN Perintis Triniti Properti Tbk. 226 232 224 230 4 15,614,800 3,555,459,000 807 115.000 232 J 346,600 230 T/B 479,200 662 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. 202 216 202 202 0 67,200 13,612,000 17 67.333 212 J 200 202 T/B 1,600 664 TRST Trias Sentosa Tbk. 400 420 420 420 20 100 42,000 1 250.537 400 J 50,000 386 B 500 665 TRUK Guna Timur Raya Tbk. 115 116 115 115 0 477,400 55,265,300 71 50.000 116 J 46,500 115 T/B 135,800 666 TRUS Trust Finance Indonesia Tbk 304 0 0 304 0 0 0 0 357.647 300 J 6,900 284 B 1,200 667 TSPC Tempo Scan Pacific Tbk. 1,355 1,370 1,340 1,365 10 110,700 149,967,500 104 243.506 1,365 T/J 3,100 1,360 B 8,000 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,450 2,450 2,440 2,440 -10 7,400 18,060,000 5 63.377 2,440 T/J 5,000 2,370 B 200 669 TURI Tunas Ridean Tbk. 1,385 1,390 1,385 1,385 0 300,000 416,400,000 14 3,077.778 1,385 T/J 100 1,375 B 4,500 670 UANG Pakuan Tbk. 320 344 312 324 4 191,200 61,911,000 186 259.200 324 T/J 28,700 318 B 10,200 671 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,430 1,465 10 51,800 75,443,500 87 97.667 1,465 T/J 7,300 1,460 B 5,000 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,605 1,610 0 449,600 724,004,000 344 3,121.607 1,615 J 116,300 1,610 T/B 99,100 673 UNIC Unggul Indah Cahaya Tbk. 3,500 3,600 3,500 3,500 0 26,400 92,518,000 22 129.626 3,600 J 200 3,500 T/B 30,000 674 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 162 J 600 153 B 5,000 675 UNSP Bakrie Sumatera Plantations Tbk. 59 60 58 59 0 43,500 2,573,300 41 2.802 59 T/J 232,300 58 B 203,100 676 UNTR United Tractors Tbk. 24,775 24,950 24,025 24,275 -500 4,453,600 108,586,180,000 4,926 28,898.810 24,275 T/J 413,400 24,250 B 27,500 677 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,050 8,050 -50 16,657,800 134,343,420,000 7,783 206,093.190 8,075 J 7,300 8,050 T/B 10,070,100 678 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,400 1,345 B 1,300 679 VICO Victoria Investama Tbk. 72 75 67 74 2 42,300 2,884,600 14 59.200 73 J 4,500 69 B 400 680 VINS Victoria Insurance Tbk. 92 92 90 90 -2 52,000 4,717,300 24 85.714 92 J 286,200 90 T/B 12,200 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 7,500 375,000 3 16.667 50 T/J 46,976,500 0 B 0 682 VOKS Voksel Electric Tbk. 192 200 196 198 6 19,900 3,944,200 15 87.586 199 J 10,700 198 T/B 100 683 VRNA Verena Multi Finance Tbk. 100 113 105 108 8 4,100 443,200 6 108.964 108 T/J 13,300 105 B 100 684 WAPO Wahana Pronatural Tbk. 60 61 59 61 1 3,300 194,900 4 34.857 61 T/J 400 59 B 2,100 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 194 186 194 8 25,183,700 4,825,066,000 1,451 66.897 194 T/J 678,400 193 B 71,000 686 WEHA WEHA Transportasi Indonesia Tbk. 72 74 71 73 1 564,100 40,625,500 148 31.867 73 T/J 6,600 72 B 2,500 687 WICO Wicaksana Overseas International Tbk. 580 575 575 575 -5 200 115,000 2 29.723 575 T/J 1,000 540 B 100 688 WIIM Wismilak Inti Makmur Tbk. 372 382 368 370 -2 55,175,900 20,735,862,600 3,712 56.923 372 J 619,600 370 T/B 387,900 689 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 690 WINS Wintermar Offshore Marine Tbk. 96 96 90 96 0 14,800 1,359,600 6 25.962 96 T/J 5,000 92 B 1,100 691 WOMF Wahana Ottomitra Multiartha Tbk. 218 270 216 266 48 4,400,800 1,081,368,200 610 40.327 266 T/J 815,100 264 B 197,200 692 WOOD Integra Indocabinet Tbk. 390 414 390 414 24 122,807,700 49,680,166,200 6,253 159.231 414 T/J 1,184,700 412 B 778,200 693 WOWS Ginting Jaya Energi Tbk. 83 86 78 79 -4 16,412,700 1,307,871,000 1,068 17.556 80 J 368,000 79 T/B 93,400 694 WSBP Waskita Beton Precast Tbk. 165 174 164 173 8 79,766,500 13,627,076,500 3,036 35.306 174 J 1,874,000 173 T/B 517,600 695 WSKT Waskita Karya (Persero) Tbk. 630 655 630 655 25 52,661,700 34,047,362,000 3,961 176.788 660 J 4,992,000 655 T/B 2,457,400 696 WTON Wijaya Karya Beton Tbk. 272 282 272 280 8 21,197,200 5,895,050,400 1,078 47.458 280 T/J 1,257,900 278 B 79,800 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,393,400 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 450 446 446 446 -4 100 44,600 1 81.835 440 J 400 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 206 226 192 192 -14 7,000 1,357,400 8 91.089 192 T/J 24,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 147,600 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 139 142 138 139 0 161,123,000 22,620,427,900 2,165 495.526 139 T/J 944,300 138 B 4,007,300 702 ZONE Mega Perintis Tbk. 404 404 404 404 0 63,100 25,492,400 13 135.570 404 T/J 2,800 402 B 500 Total 8,840,102,600 8,089,865,310,200 736,678 5,891,603,700 228,573,600 Jakarta, 11 August 2020 Trading Division