List of Securities Quotation: Date: Wednesday, 12 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. 10,175 10,200 9,850 10,000 -175 2,736,100 27,439,772,500 2,152 812.375 10,050 J 16,900 10,000 T/B 46,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 15,700 785,000 7 87.719 50 T/J 5,269,900 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 801,200 0 B 0 4 ABMM ABM Investama Tbk. 1,005 1,000 995 1,000 -5 1,400 1,396,000 6 26.667 1,005 J 2,600 995 B 2,000 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,660 1,630 1,640 -10 9,931,500 16,272,898,500 4,336 2,000.000 1,640 T/J 1,242,700 1,635 B 208,700 6 ACST Acset Indonusa Tbk. 262 264 246 262 0 558,400 145,490,200 86 11.002 262 T/J 32,400 258 B 134,000 7 ADES Akasha Wira International Tbk. 1,090 1,115 1,080 1,110 20 88,400 96,859,500 91 57.662 1,115 J 8,400 1,110 T/B 47,000 8 ADHI Adhi Karya (Persero) Tbk. 605 620 595 610 5 16,348,000 9,950,734,000 1,552 479.059 610 T/J 964,000 605 B 2,006,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,775 7,675 7,750 50 87,000 672,912,500 156 333.333 7,775 J 4,700 7,750 T/B 1,200 10 ADMG Polychem Indonesia Tbk 105 108 104 105 0 553,000 58,199,200 88 9.372 105 T/J 16,000 104 B 231,600 11 ADRO Adaro Energy Tbk. 1,150 1,150 1,105 1,120 -30 46,530,100 52,005,454,500 7,003 101.818 1,125 J 2,682,700 1,120 T/B 671,500 12 AGAR Asia Sejahtera Mina Tbk. 490 510 476 476 -14 400 193,800 3 432.727 476 T/J 13,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 525 560 520 525 0 102,200 53,918,500 82 47.727 525 T/J 1,200 520 B 4,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 242 298 238 274 32 609,041,300 170,180,152,400 24,430 447.654 276 J 838,600 274 T/B 33,356,700 15 AGRS Bank IBK Indonesia Tbk. 149 155 149 155 6 33,100 4,979,300 13 140.909 155 T/J 28,700 150 B 800 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 51 -1 28,300 1,415,300 6 192.286 51 T/J 1,900 50 B 161,000 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 2,491,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 308 300 298 298 -10 20,600 6,147,600 7 39.309 298 T/J 1,500 296 B 500 21 AKRA AKR Corporindo Tbk. 2,870 2,900 2,820 2,860 -10 19,839,100 56,673,913,000 2,594 2,279.411 2,860 T/J 1,028,700 2,850 B 229,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 310 294 302 10 87,000 25,929,800 65 151.000 300 J 1,500 296 B 3,000 23 ALDO Alkindo Naratama Tbk. 386 386 386 386 0 6,800 2,624,800 6 282.902 400 J 8,700 386 T/B 100 24 ALKA Alakasa Industrindo Tbk 316 336 294 332 16 31,400 10,049,800 13 55.892 330 J 1,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 220 238 212 212 -8 20,900 4,928,800 13 32.615 234 J 1,300 212 T/B 1,200 26 ALTO Tri Banyan Tirta Tbk. 374 354 354 354 -20 400 141,600 2 176.862 394 J 400 354 T/B 700 27 AMAG Asuransi Multi Artha Guna Tbk. 224 226 218 222 -2 509,500 112,180,000 101 211.429 222 T/J 34,600 220 B 16,500 28 AMAN Makmur Berkah Amanda Tbk. 196 197 196 196 0 236,800 46,413,000 10 178.182 197 J 123,800 196 T/B 175,900 29 AMAR Bank Amar Indonesia Tbk. 374 378 348 358 -16 247,100 88,951,400 62 205.747 368 J 14,800 358 T/B 23,700 30 AMFG Asahimas Flat Glass Tbk. 2,650 0 0 2,650 0 0 0 0 108.163 2,790 J 225,000 2,640 B 4,300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 250 246 246 -4 1,400 348,000 8 192.188 248 J 10,000 244 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 2,000 1,990 2,000 5 29,600 59,050,000 7 105.263 2,000 T/J 2,000 1,995 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 730 740 725 725 -5 336,700 245,827,500 225 1,850.009 735 J 19,500 725 T/B 128,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 129,900 6,495,000 15 125.000 50 T/J 27,117,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 545 520 515 520 -25 200 103,500 2 43.333 590 J 2,400 520 T/B 13,800 36 ANTM Aneka Tambang Tbk. 800 795 750 770 -30 188,570,300 144,622,777,000 15,624 507.681 775 J 2,316,500 770 T/B 3,259,600 37 APEX Apexindo Pratama Duta Tbk. 149 153 141 142 -7 34,900 5,182,300 41 9.091 148 J 800 142 T/B 19,600 38 APIC Pacific Strategic Financial Tbk. 885 885 835 850 -35 34,683,100 29,765,044,500 3,226 904.101 850 T/J 296,700 845 B 34,400 39 APII Arita Prima Indonesia Tbk. 157 171 157 158 1 106,600 16,759,700 27 71.818 164 J 51,000 158 T/B 9,500 40 APLI Asiaplast Industries Tbk. 120 120 120 120 0 400 48,000 3 100.000 120 T/J 19,900 112 B 600 41 APLN Agung Podomoro Land Tbk. 109 113 108 110 1 23,996,100 2,650,720,300 1,082 30.137 111 J 363,200 110 T/B 3,984,100 42 ARGO Argo Pantes Tbk 1,700 1,800 1,700 1,800 100 1,100 1,955,000 6 45.226 1,800 T/J 900 0 B 0 43 ARII Atlas Resources Tbk. 450 450 450 450 0 400 180,000 2 30.000 440 J 34,900 422 B 2,400 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. 440 464 430 446 6 3,443,200 1,546,718,400 221 3,031.333 454 J 50,000 446 T/B 134,400 47 ARTA Arthavest Tbk 280 286 286 286 6 100 28,600 1 165.903 344 J 600 286 T/B 21,000 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. 2,720 2,740 2,710 2,720 0 30,400 82,869,000 35 13,708.296 2,720 T/J 2,200 2,710 B 10,200 50 ASBI Asuransi Bintang Tbk. 294 298 274 288 -6 2,400 679,400 8 218.629 288 T/J 1,400 276 B 500 51 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,900 920 B 300 52 ASGR Astra Graphia Tbk. 690 710 690 705 15 709,500 496,709,500 160 146.169 705 T/J 11,600 700 B 5,400 53 ASII Astra International Tbk. 5,225 5,400 5,175 5,400 175 31,304,300 166,881,005,000 9,320 3,861.639 5,400 T/J 1,610,900 5,375 B 290,600 54 ASJT Asuransi Jasa Tania Tbk. 125 125 118 118 -7 23,700 2,808,500 16 78.667 122 J 5,500 118 T/B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,190 1,180 1,185 5 21,600 25,608,000 24 2,194.444 1,185 T/J 100 1,180 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 182 182 172 172 -10 4,687,400 826,548,100 488 163.810 172 T/J 121,700 171 B 396,500 57 ASRI Alam Sutera Realty Tbk. 118 124 117 120 2 86,445,900 10,433,775,500 2,390 114.286 121 J 2,348,500 120 T/B 1,573,500 58 ASRM Asuransi Ramayana Tbk. 2,150 2,150 2,050 2,090 -60 6,500 13,364,000 14 815.473 2,090 T/J 19,900 2,050 B 700 59 ASSA Adi Sarana Armada Tbk. 595 605 575 580 -15 9,823,000 5,745,378,000 821 148.718 585 J 444,400 580 T/B 60,000 60 ATIC Anabatic Technologies Tbk. 645 605 605 605 -40 100 60,500 1 86.429 665 J 100 610 B 1,200 61 AUTO Astra Otoparts Tbk. 885 895 875 885 0 1,170,000 1,030,310,500 275 800.398 885 T/J 741,100 880 B 415,400 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 22,152,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,000 500,000 1 57.388 50 T/J 45,914,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 400 400 400 400 0 50,100 20,040,000 20 294.909 400 T/J 17,100 374 B 2,300 65 BAJA Saranacentral Bajatama Tbk. 56 57 53 57 1 126,600 7,114,800 35 22.800 57 T/J 18,600 56 B 121,500 66 BALI Bali Towerindo Sentra Tbk. 880 855 855 855 -25 100 85,500 1 1,068.750 880 J 3,300 855 T/B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 290,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,000 1,700,000 8 33.333 50 T/J 67,274,600 0 B 0 69 BATA Sepatu Bata Tbk. 620 645 585 645 25 24,500 15,435,000 18 8,365.759 645 T/J 10,000 640 B 100 70 BAYU Bayu Buana Tbk 1,065 1,055 1,005 1,040 -25 1,700 1,722,000 8 128.283 1,045 J 1,000 1,010 B 200 71 BBCA Bank Central Asia Tbk. 30,875 31,300 30,800 31,300 425 7,122,400 222,041,945,000 7,663 17,885.714 31,300 T/J 40,000 31,275 B 3,000 72 BBHI Bank Harda Internasional Tbk. 169 169 160 161 -8 230,400 37,473,800 69 128.800 162 J 8,100 161 T/B 8,200 73 BBKP Bank Bukopin Tbk. 197 204 194 198 1 220,341,800 43,838,496,700 4,466 59.373 199 J 2,870,700 198 T/B 2,449,500 74 BBLD Buana Finance Tbk. 382 450 362 450 68 1,341,200 507,777,800 37 178.838 450 T/J 33,000 434 B 200 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 101.449 1,395 J 200 1,330 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 5,200 4,760 5,125 345 181,198,500 909,662,586,500 33,708 24.649 5,150 J 3,294,500 5,125 T/B 5,409,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,370 3,190 3,350 160 459,419,200 1,518,827,655,000 46,559 3,828.571 3,350 T/J 13,854,900 3,340 B 3,354,300 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. 125 128 120 127 2 4,954,200 626,138,800 1,255 105.833 127 T/J 141,200 126 B 20,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,490 1,395 1,465 55 138,633,400 201,761,890,000 11,591 191.087 1,465 T/J 4,950,000 1,460 B 279,800 81 BBYB Bank Yudha Bhakti Tbk. 298 298 280 294 -4 15,600 4,417,200 9 299.328 290 J 6,200 280 B 3,500 82 BCAP MNC Kapital Indonesia Tbk. 145 154 142 143 -2 17,389,200 2,579,813,600 3,158 405.536 144 J 92,500 143 T/B 40,400 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,600 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 68,000 3,400,000 13 45.455 50 T/J 815,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,850 2,770 2,800 0 2,477,300 6,964,424,000 822 1.581 2,810 J 1,100 2,800 T/B 137,500 86 BEEF Estika Tata Tiara Tbk. 193 206 190 190 -3 10,940,900 2,157,247,200 1,439 55.882 191 J 10,100 190 T/B 316,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,700 1,735,000 12 217.306 50 T/J 735,918,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 156 160 155 158 2 9,130,700 1,437,937,700 517 526.667 160 J 89,200 158 T/B 291,500 89 BESS Batulicin Nusantara Maritim Tbk. 302 308 300 308 6 2,153,600 657,545,200 1,264 293.333 310 J 40,000 306 B 75,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 127 121 122 -2 47,304,200 5,854,818,300 1,810 71.765 123 J 994,600 122 T/B 2,050,300 91 BFIN BFI Finance Indonesia Tbk. 358 374 350 360 2 53,177,200 19,177,741,600 2,651 1,844.829 362 J 9,400 360 T/B 329,100 92 BGTG Bank Ganesha Tbk. 51 51 50 51 0 534,500 27,178,700 57 49.515 51 T/J 236,100 50 B 883,800 93 BHAT Bhakti Multi Artha Tbk. 446 450 438 446 0 140,129,300 62,188,042,200 2,312 433.010 446 T/J 338,600 444 B 31,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 2,660,600 133,030,000 185 146.220 50 T/J 35,579,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 179 0 0 179 0 0 0 0 17.900 191 J 1,000 169 B 2,300 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 342,800 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 850 840 840 0 155,100 130,814,000 14 474.587 850 J 67,800 840 T/B 7,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,600 180,000 8 35.714 50 T/J 73,919,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 65 72 64 64 -1 116,700 7,587,200 8 26.689 70 J 1,800 63 B 5,500 100 BIRD Blue Bird Tbk. 1,015 1,100 1,015 1,080 65 2,105,200 2,217,092,000 494 16.615 1,085 J 31,000 1,080 T/B 8,600 101 BISI BISI International Tbk. 910 910 900 905 -5 570,200 515,642,000 172 452.500 905 T/J 91,200 900 B 224,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 925 960 30 31,931,500 30,351,272,500 3,555 160.000 960 T/J 292,600 955 B 171,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 550 570 15 43,431,600 24,557,000,000 4,351 132.558 570 T/J 2,276,500 565 B 563,800 104 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 20,200 1,030,200 4 42.500 51 T/J 53,600 50 B 250,900 105 BKSL Sentul City Tbk. 50 50 50 50 0 1,500,800 75,040,000 42 3.455 50 T/J 182,745,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 76 73 74 1 34,200 2,536,200 9 169.803 74 T/J 9,800 73 B 3,200 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 2 0.658 50 T/J 147,966,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 240.000 3,600 T/J 1,000 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 540 550 540 545 5 120,800 65,647,000 81 419.231 550 J 20,300 545 T/B 2,900 110 BMAS Bank Maspion Indonesia Tbk. 278 294 278 278 0 2,800 781,200 8 86.875 282 J 2,500 280 B 10,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,275 5,950 6,150 175 46,455,200 285,665,085,000 10,591 1,853.152 6,150 T/J 525,900 6,125 B 517,500 112 BMSR Bintang Mitra Semestaraya Tbk 55 56 52 53 -2 400 21,500 4 10.600 55 J 4,900 53 T/B 186,900 113 BMTR Global Mediacom Tbk. 212 264 212 264 52 287,557,800 73,070,990,200 8,872 214.879 0 J 0 264 T/B 35,196,500 114 BNBA Bank Bumi Arta Tbk. 310 314 308 314 4 167,200 52,374,800 35 196.250 316 J 30,000 314 T/B 30,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,800 190,000 4 0.172 50 T/J 78,506,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 785 815 785 805 20 16,630,100 13,339,147,000 2,182 5.944 805 T/J 1,076,100 800 B 1,287,200 117 BNII Bank Maybank Indonesia Tbk. 204 226 204 210 6 38,054,700 8,238,478,200 2,825 2.502 212 J 122,300 210 T/B 660,200 118 BNLI Bank Permata Tbk. 1,235 1,240 1,220 1,220 -15 21,388,400 26,267,723,000 538 13.283 1,225 J 20,000 1,220 T/B 1,459,800 119 BOGA Bintang Oto Global Tbk. 1,475 1,475 1,455 1,475 0 74,199,800 108,479,870,000 4,335 1,432.039 1,475 T/J 76,500 1,465 B 17,500 120 BOLA Bali Bintang Sejahtera Tbk. 167 166 163 163 -4 19,300 3,177,700 15 93.143 165 J 1,000 163 T/B 107,200 121 BOLT Garuda Metalindo Tbk. 855 850 850 850 -5 666,000 566,100,000 2 154.545 850 T/J 1,100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 77 78 72 78 1 447,700 34,535,100 62 19.500 78 T/J 274,300 77 B 62,800 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 140,300 1,210 B 13,300 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 93 98 87 87 -6 2,700 237,100 5 87.000 87 T/J 274,100 0 B 0 126 BRAM Indo Kordsa Tbk. 5,325 5,100 5,100 5,100 -225 200 1,020,000 2 198.486 5,100 T/J 400 0 B 0 127 BRIS Bank BRIsyariah Tbk. 570 635 560 590 20 703,486,100 425,262,558,500 45,149 115.686 595 J 1,921,500 590 T/B 8,068,900 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 3,198,000 159,900,000 17 7.874 50 T/J 61,247,300 0 B 0 129 BRNA Berlina Tbk. 930 970 970 970 40 100 97,000 1 727.791 970 T/J 26,000 950 B 100 130 BRPT Barito Pacific Tbk. 935 945 915 925 -10 88,289,900 81,894,933,500 8,911 361.710 930 J 2,164,100 925 T/B 161,800 131 BSDE Bumi Serpong Damai Tbk. 705 720 695 715 10 47,225,200 33,587,291,000 2,865 140.057 720 J 4,145,600 715 T/B 5,444,700 132 BSIM Bank Sinarmas Tbk. 510 510 500 510 0 32,600 16,376,000 25 347.840 510 T/J 1,000 500 B 6,000 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,305 1,275 1,300 0 7,200 9,258,000 18 66.667 1,300 T/J 900 1,275 B 3,500 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 7,958,500 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 174 176 166 173 -1 246,900 42,017,500 26 577.764 172 J 800 167 B 1,800 138 BTPN Bank BTPN Tbk. 2,250 2,400 2,230 2,340 90 367,800 838,969,000 196 452.995 2,340 T/J 36,300 2,330 B 300 139 BTPS Bank BTPN Syariah Tbk. 3,860 4,050 3,870 4,020 160 9,620,200 37,989,983,000 4,203 412.308 4,020 T/J 59,300 4,010 B 29,400 140 BUDI Budi Starch & Sweetener Tbk. 91 93 90 93 2 299,000 27,296,800 74 50.404 93 T/J 176,000 91 B 41,000 141 BUKK Bukaka Teknik Utama Tbk. 710 715 705 710 0 15,900 11,287,000 16 120.339 710 T/J 8,400 705 B 600 142 BULL Buana Lintas Lautan Tbk. 290 292 284 284 -6 194,316,500 56,050,273,000 4,266 27.772 286 J 203,000 284 T/B 2,695,500 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,888,300 394,415,000 112 2.902 50 T/J 1,547,792,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 57 57 55 56 -1 14,800 821,300 18 43.077 56 T/J 1,900 55 B 95,900 145 BVIC Bank Victoria International Tbk. 65 65 61 65 0 197,200 12,549,800 86 61.464 65 T/J 452,600 64 B 2,200 146 BWPT Eagle High Plantations Tbk. 114 115 110 112 -2 75,879,400 8,468,280,300 2,556 24.495 113 J 2,411,900 112 T/B 79,800 147 BYAN Bayan Resources Tbk. 13,275 0 0 13,275 0 0 0 0 228.879 13,500 J 100 13,350 B 1,000 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 895,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 210 200 206 -2 769,200 158,046,200 190 62.424 208 J 108,300 206 T/B 46,900 150 CANI Capitol Nusantara Indonesia Tbk. 129 125 122 125 -4 400 49,700 3 62.500 127 J 200 125 T/B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 354 356 344 346 -8 120,297,900 42,259,566,400 2,719 335.922 346 T/J 800 344 B 200,500 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 121,100 6,055,000 7 28.571 50 T/J 53,556,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. 332 334 326 334 2 426,400 142,225,800 29 610.191 336 J 27,800 334 T/B 9,500 154 CASH Cashlez Worldwide Indonesia Tbk. 595 600 585 590 -5 3,055,800 1,809,115,500 551 168.571 590 T/J 78,400 585 B 174,000 155 CASS Cardig Aero Services Tbk. 198 202 195 195 -3 1,631,300 320,350,100 245 48.750 196 J 6,900 195 T/B 192,100 156 CBMF Cahaya Bintang Medan Tbk. 224 244 210 228 4 4,791,900 1,044,902,600 144 142.500 240 J 9,700 210 B 21,300 157 CCSI Communication Cable Systems Indonesia Tbk. 246 250 242 246 0 323,000 79,025,600 53 98.400 246 T/J 102,700 244 B 400 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,960 1,925 1,960 25 59,900 115,858,000 57 404.959 1,960 T/J 50,600 1,955 B 500 159 CENT Centratama Telekomunikasi Indonesia Tbk. 150 151 140 143 -7 17,968,800 2,592,160,200 482 915.200 145 J 154,500 143 T/B 1,620,800 160 CFIN Clipan Finance Indonesia Tbk. 186 191 185 187 1 973,500 181,941,700 280 14.633 188 J 38,900 187 T/B 133,200 161 CINT Chitose Internasional Tbk. 252 252 250 252 0 13,300 3,340,600 3 76.364 248 J 2,500 242 B 10,500 162 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,935 1,935 -65 5,400 10,470,500 10 7,021.555 2,000 J 100,000 1,930 B 100 163 CITY Natura City Developments Tbk. 59 69 56 59 0 288,200 16,191,400 26 49.167 59 T/J 8,000 57 B 3,000 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,985 1,985 1,985 1,985 0 1,700 3,374,500 6 1,102.778 1,985 T/J 8,400 1,850 B 100 166 CLEO Sariguna Primatirta Tbk. 525 530 520 520 -5 7,017,200 3,681,588,500 840 2,260.870 525 J 156,800 520 T/B 274,700 167 CLPI Colorpak Indonesia Tbk. 705 725 700 720 15 460,900 327,817,500 107 360.000 725 J 25,500 720 T/B 1,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 930 960 -10 292,200 282,089,000 126 91.861 980 J 100 960 T/B 6,700 169 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 98,397,500 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. 220 218 218 218 -2 34,000 7,412,000 2 396.364 218 T/J 45,800 216 B 100 173 COCO Wahana Interfood Nusantara Tbk. 795 795 750 795 0 9,600 7,470,000 8 401.515 795 T/J 1,100 750 B 2,100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,325 6,175 6,200 -100 6,694,800 41,652,255,000 3,235 28,237.009 6,225 J 92,000 6,200 T/B 541,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 18,739,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 27,500 1,375,000 8 45.455 50 T/J 180,997,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 304 298 298 -12 7,001,100 2,100,548,200 35 150.380 300 J 200 298 T/B 60,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 149,800 7,490,000 64 16.667 50 T/J 428,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 210 230 196 200 -10 130,400 25,873,400 20 102.041 210 J 100 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 380 390 354 388 8 6,608,600 2,476,126,600 1,582 310.400 390 J 235,900 388 T/B 63,800 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 183 CTRA Ciputra Development Tbk. 660 700 640 680 20 65,455,100 44,453,502,500 5,570 152.248 680 T/J 668,300 675 B 186,200 184 CTTH Citatah Tbk. 50 50 50 50 0 11,600 580,000 6 2.105 50 T/J 1,913,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 81 85 78 81 0 47,095,100 3,847,397,600 1,597 79.412 81 T/J 261,300 80 B 55,700 186 DART Duta Anggada Realty Tbk. 234 250 234 250 16 11,000 2,669,600 5 46.216 250 T/J 17,500 228 B 6,000 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 31,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 84 85 79 82 -2 2,882,700 239,203,700 200 54.667 84 J 428,600 82 T/B 790,800 189 DEFI Danasupra Erapacific Tbk. 1,760 1,760 1,740 1,760 0 17,100 29,968,500 21 3,532.576 1,760 T/J 4,800 1,750 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 7,000 350,000 2 16.496 50 T/J 186,390,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 330 340 328 328 -2 6,200 2,042,600 9 285.217 328 T/J 4,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 17,006,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 1,930 J 100 0 B 0 194 DILD Intiland Development Tbk. 180 190 179 182 2 44,438,600 8,151,807,000 2,357 31.715 182 T/J 614,400 181 B 556,100 195 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,230 1,905 2,200 240 1,119,100 2,364,304,500 399 74.576 2,200 T/J 32,500 2,170 B 118,100 196 DKFT Central Omega Resources Tbk. 130 131 128 130 0 2,564,600 331,572,100 176 333.933 130 T/J 1,400,800 129 B 140,300 197 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 40,900 183,899,000 52 26,839.620 4,490 T/J 15,600 4,480 B 9,400 198 DMAS Puradelta Lestari Tbk. 228 234 224 234 6 61,348,700 14,172,446,400 2,732 111.429 234 T/J 6,861,600 232 B 154,400 199 DMMX Digital Mediatama Maxima Tbk. 234 244 224 230 -4 7,057,400 1,622,568,600 704 100.000 230 T/J 354,500 228 B 192,600 200 DMND Diamond Food Indonesia Tbk. 940 950 940 950 10 28,100 26,563,000 41 103.825 950 T/J 8,100 940 B 14,000 201 DNAR Bank Oke Indonesia Tbk. 244 230 230 230 -14 300 69,000 1 209.091 248 J 500 232 B 20,000 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 12,200 42,456,000 9 3,056.949 3,480 T/J 7,100 3,300 B 700 203 DOID Delta Dunia Makmur Tbk. 286 288 274 274 -12 65,495,900 18,337,155,800 4,370 370.952 274 T/J 1,900 272 B 2,134,800 204 DPNS Duta Pertiwi Nusantara Tbk. 250 260 250 250 0 700 180,000 4 81.227 260 J 123,600 252 B 1,500 205 DPUM Dua Putra Utama Makmur Tbk. 63 64 59 59 -4 59,100 3,502,900 18 10.727 62 J 16,700 59 T/B 3,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 67 63 66 3 178,300 11,513,400 52 37.562 66 T/J 5,600 64 B 107,400 207 DSNG Dharma Satya Nusantara Tbk. 434 434 416 420 -14 3,742,100 1,576,577,200 386 113.514 422 J 19,300 420 T/B 171,100 208 DSSA Dian Swastatika Sentosa Tbk 20,500 20,400 20,400 20,400 -100 100 2,040,000 1 1,360.000 20,200 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 376 382 362 372 -4 12,971,800 4,787,616,400 2,269 73.663 372 T/J 333,600 370 B 214,700 210 DUTI Duta Pertiwi Tbk 4,100 4,190 4,100 4,190 90 1,900 7,799,000 9 421.402 4,160 J 500 3,970 B 700 211 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,500 2,420 2,450 -10 28,500 70,048,000 49 901.824 2,450 T/J 5,800 2,440 B 1,500 212 DWGL Dwi Guna Laksana Tbk. 252 248 236 236 -16 5,900 1,396,200 13 157.333 236 T/J 8,600 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 222,100 11,105,000 8 14.286 50 T/J 865,200 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 52 53 1 192,000 10,086,400 38 39.850 53 T/J 161,300 52 B 485,900 215 ECII Electronic City Indonesia Tbk. 700 700 660 700 0 22,600 15,520,000 9 17.284 700 T/J 92,800 660 B 2,200 216 EKAD Ekadharma International Tbk. 1,230 1,240 1,220 1,230 0 325,100 399,846,500 330 3,122.461 1,235 J 19,800 1,230 T/B 1,400 217 ELSA Elnusa Tbk. 250 252 242 242 -8 63,947,400 15,637,236,000 3,300 60.500 244 J 329,000 242 T/B 7,888,400 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 717,692,200 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 142,100 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 5,000 5,475 4,800 5,475 475 291,500 1,457,332,000 19 760.417 5,000 J 4,000 4,940 B 200 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 3,841,200 193,790,000 86 4.169 51 J 8,018,700 50 T/B 17,665,900 222 ENVY Envy Technologies Indonesia Tbk. 99 100 93 95 -4 269,864,800 25,449,932,600 4,187 25.676 95 T/J 6,567,600 94 B 729,600 223 EPAC Megalestari Epack Sentosaraya Tbk. 250 272 248 262 12 11,551,800 3,032,303,000 1,865 238.182 262 T/J 342,800 260 B 218,500 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,880 1,875 1,875 25 4,700 8,830,000 9 1,311.840 1,875 T/J 102,700 1,850 B 5,000 225 ERAA Erajaya Swasembada Tbk. 1,725 1,730 1,620 1,670 -55 24,051,500 40,312,313,000 8,110 167.000 1,675 J 13,200 1,670 T/B 1,485,200 226 ERTX Eratex Djaja Tbk. 124 130 119 129 5 1,400 170,800 5 54.751 128 J 50,000 119 B 2,300 227 ESIP Sinergi Inti Plastindo Tbk. 218 228 214 222 4 8,032,900 1,783,592,200 1,271 136.196 222 T/J 299,300 220 B 46,400 228 ESSA Surya Esa Perkasa Tbk. 158 160 154 156 -2 1,258,300 195,794,800 146 290.443 157 J 27,200 156 T/B 57,100 229 ESTA Esta Multi Usaha Tbk. 98 100 96 100 2 156,700 15,539,000 7 83.333 100 T/J 119,300 98 B 1,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 37,100 1,855,000 12 20.080 50 T/J 766,900 0 B 0 231 ETWA Eterindo Wahanatama Tbk 70 76 70 73 3 2,300 166,900 10 6.012 71 J 100 0 B 0 232 EXCL XL Axiata Tbk. 2,410 2,450 2,410 2,430 20 9,634,000 23,401,543,000 3,424 123.324 2,440 J 471,100 2,430 T/B 302,400 233 FAST Fast Food Indonesia Tbk. 900 905 895 905 5 31,700 28,531,500 37 2,846.539 905 T/J 1,400 900 B 5,900 234 FASW Fajar Surya Wisesa Tbk. 7,000 6,950 6,900 6,950 -50 1,500 10,410,000 4 1,592.722 7,000 J 1,200 6,800 B 1,700 235 FILM MD Pictures Tbk. 160 170 160 165 5 1,663,000 274,779,400 324 78.571 167 J 95,700 165 T/B 81,800 236 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. 134 136 130 130 -4 4,347,000 577,166,900 1,254 26.000 132 J 10,500 130 T/B 644,100 238 FISH FKS Multi Agro Tbk. 2,710 2,770 2,660 2,770 60 1,300 3,489,000 9 2,216.000 2,770 T/J 100 2,600 B 500 239 FITT Hotel Fitra International Tbk. 69 74 65 66 -3 8,821,900 590,651,000 32 64.706 66 T/J 161,700 65 B 2,000 240 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. 140 131 131 131 -9 234,100 30,667,100 41 97.037 131 T/J 889,700 0 B 0 242 FORU Fortune Indonesia Tbk 83 83 83 83 0 700 58,100 1 63.846 84 J 400 78 B 19,100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,623,400 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 103 92 96 5 11,122,000 1,074,967,100 1,095 29.119 97 J 112,100 96 T/B 218,300 245 FREN Smartfren Telecom Tbk. 130 133 127 128 -2 218,484,900 28,294,378,900 7,795 7.111 129 J 5,159,800 128 T/B 2,287,700 246 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 25,400 2,632,300 9 96.364 106 T/J 1,600 104 B 600 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 9,589,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 55 57 52 55 0 222,700 12,291,500 35 34.375 56 J 50,000 55 T/B 315,400 249 GDYR Goodyear Indonesia Tbk. 1,425 0 0 1,425 0 0 0 0 1,140.000 1,420 J 700 1,410 B 100 250 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 1,500 558,000 2 826.667 366 J 28,800 346 B 5,000 251 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. 51,025 51,325 50,700 51,000 -25 984,900 50,092,847,500 2,906 1,990.244 51,025 J 4,900 51,000 T/B 1,600 253 GGRP Gunung Raja Paksi Tbk. 284 290 268 288 4 9,800 2,794,000 12 34.286 288 T/J 29,600 286 B 200 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,605 1,560 1,560 -50 3,700 5,776,500 5 133.333 1,560 T/J 1,900 1,530 B 200 255 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 254 -2 23,168,600 5,883,099,800 1,715 34.144 254 T/J 3,500 252 B 8,265,000 256 GJTL Gajah Tunggal Tbk. 555 570 540 550 -5 1,915,300 1,049,126,000 479 107.979 550 T/J 78,400 545 B 294,600 257 GLOB Global Teleshop Tbk. 153 154 144 144 -9 300 45,000 3 12.522 143 J 7,200 0 B 0 258 GLVA Galva Technologies Tbk. 314 320 296 320 6 85,600 26,836,800 28 141.593 320 T/J 104,700 300 B 1,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 82 0 2,729,700 220,772,500 187 20.500 82 T/J 1,138,700 81 B 251,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 181 204 180 204 23 117,100 21,803,700 64 120.710 204 T/J 3,900 202 B 300 262 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. 1,310 1,310 1,295 1,300 -10 342,200 445,216,500 128 101.167 1,300 T/J 5,000 1,295 B 55,600 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 431,700 21,787,800 33 21.568 51 J 1,417,800 50 T/B 247,700 265 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. 90 95 90 91 1 18,300 1,665,500 3 7.321 95 J 13,300 91 T/B 6,400 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 102 100 100 100 -2 9,400 940,000 3 40.000 104 J 3,000 100 T/B 8,200 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,806,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,433,800 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. 510 560 505 505 -5 300 162,500 3 96.190 478 J 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. 3,170 3,180 3,120 3,150 -20 158,500 499,454,000 90 85.135 3,160 J 1,000 3,140 B 400 275 HELI Jaya Trishindo Tbk. 204 200 192 195 -9 600 116,300 4 177.273 200 J 500 195 T/B 50,000 276 HERO Hero Supermarket Tbk. 860 865 800 835 -25 19,500 16,214,500 21 1,742.924 840 J 5,700 835 T/B 4,400 277 HEXA Hexindo Adiperkasa Tbk. 3,460 3,500 3,390 3,490 30 130,300 446,555,000 126 1,068.389 3,490 T/J 40,900 3,480 B 100 278 HITS Humpuss Intermoda Transportasi Tbk. 560 585 535 585 25 18,800 10,689,000 18 900.000 585 T/J 1,000 540 B 100 279 HKMU HK Metals Utama Tbk. 77 77 73 74 -3 51,087,800 3,828,105,000 1,566 32.174 75 J 1,125,300 74 T/B 1,264,500 280 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,685 1,720 15 41,716,800 71,093,162,500 7,272 8,586.262 1,725 J 1,935,200 1,720 T/B 171,400 281 HOKI Buyung Poetra Sembada Tbk. 645 650 635 645 0 9,557,900 6,141,112,000 680 208.065 645 T/J 336,500 640 B 293,400 282 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 11,400 570,000 6 27.027 50 T/J 639,100 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 53 51 52 0 4,165,400 214,351,200 226 49.524 52 T/J 1,872,300 51 B 10,314,200 285 HRTA Hartadinata Abadi Tbk. 256 258 250 258 2 657,300 166,747,400 214 86.000 258 T/J 72,100 256 B 17,400 286 HRUM Harum Energy Tbk. 1,380 1,415 1,335 1,415 35 5,581,800 7,783,602,500 704 27.212 1,415 T/J 234,100 1,395 B 1,000 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 95,399,800 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 270 300 254 300 30 11,100 3,325,400 4 21.209 300 T/J 6,000 256 B 1,200 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,300 10,125 10,150 -50 7,687,000 78,111,982,500 4,695 376.274 10,175 J 95,000 10,150 T/B 175,200 291 ICON Island Concepts Indonesia Tbk. 55 60 55 58 3 53,100 3,009,300 17 111.333 58 T/J 42,200 55 B 3,800 292 IDPR Indonesia Pondasi Raya Tbk. 182 183 170 180 -2 132,400 22,706,700 47 14.062 180 T/J 13,400 170 B 17,600 293 IFII Indonesia Fibreboard Industry Tbk. 134 134 129 129 -5 256,100 33,408,900 74 122.857 130 J 33,000 129 T/B 119,600 294 IFSH Ifishdeco Tbk. 380 420 400 420 40 3,700 1,540,000 12 95.455 420 T/J 5,700 358 B 100 295 IGAR Champion Pacific Indonesia Tbk. 316 334 312 324 8 375,100 120,902,400 81 211.765 324 T/J 14,900 322 B 2,200 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 300 15,000 1 14.286 50 T/J 18,672,300 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 600 600 560 560 -40 7,632,900 4,368,468,000 1,674 466.667 560 T/J 1,002,000 0 B 0 299 IKBI Sumi Indo Kabel Tbk. 236 240 220 236 0 23,600 5,426,600 27 21.402 238 J 300 236 T/B 200 300 IMAS Indomobil Sukses Internasional Tbk. 705 705 660 660 -45 24,332,500 16,322,267,000 2,578 92.893 660 T/J 8,456,600 0 B 0 301 IMJS Indomobil Multi Jasa Tbk. 272 274 254 254 -18 18,166,100 4,668,527,200 1,316 50.800 256 J 80,700 254 T/B 7,605,500 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,220 1,255 0 527,900 659,466,000 79 330.263 1,255 T/J 56,300 1,230 B 500 303 INAF Indofarma Tbk. 3,390 3,450 3,160 3,230 -160 11,329,200 37,187,164,000 5,481 1,292.000 3,240 J 11,700 3,230 T/B 289,900 304 INAI Indal Aluminium Industry Tbk. 340 356 340 340 0 3,300 1,154,800 4 124.132 350 J 2,500 342 B 100 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 464,100 0 B 0 306 INCI Intanwijaya Internasional Tbk 655 655 640 650 -5 87,100 56,160,500 85 70.302 650 T/J 1,800 640 B 17,900 307 INCO Vale Indonesia Tbk. 3,620 3,620 3,500 3,540 -80 14,306,000 50,673,763,000 3,460 1,444.898 3,550 J 57,200 3,540 T/B 371,500 308 INDF Indofood Sukses Makmur Tbk. 7,050 7,150 7,000 7,050 0 16,834,200 118,783,412,500 3,791 1,206.799 7,050 T/J 1,011,800 7,025 B 131,700 309 INDO Royalindo Investa Wijaya Tbk. 131 133 122 124 -7 831,600 104,119,000 192 112.727 125 J 3,100 124 T/B 44,400 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,270 2,250 2,270 0 161,500 363,535,000 18 305.728 2,320 J 600 2,250 B 61,500 311 INDS Indospring Tbk. 2,100 2,080 1,960 1,970 -130 7,200 14,215,000 25 184.687 2,010 J 100 1,970 T/B 7,100 312 INDX Tanah Laut Tbk 56 55 55 55 -1 100 5,500 1 4.400 56 J 500 54 B 20,000 313 INDY Indika Energy Tbk. 1,085 1,065 1,025 1,035 -50 21,323,600 22,199,341,500 3,820 35.085 1,040 J 340,000 1,035 T/B 275,600 314 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,725 9,250 9,475 125 11,797,600 112,102,812,500 5,687 488.233 9,475 T/J 2,800 9,450 B 61,000 315 INOV Inocycle Technology Group Tbk. 228 248 220 222 -6 33,000 7,417,200 23 88.800 226 J 28,900 222 T/B 10,000 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 400 20,300 4 0.291 51 T/J 651,200 50 B 500,000 317 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 700 J 9,000 655 B 2,100 318 INPS Indah Prakasa Sentosa Tbk. 1,560 1,700 1,530 1,700 140 14,700 24,284,000 41 615.942 1,700 T/J 4,300 1,545 B 200 319 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 745 B 1,000 320 INTA Intraco Penta Tbk. 272 280 280 280 8 7,000 1,960,000 3 197.376 282 J 5,000 272 B 9,000 321 INTD Inter Delta Tbk 140 154 132 135 -5 43,700 6,291,700 30 41.576 140 J 2,000 135 T/B 4,000 322 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 11,725 11,825 25 3,636,500 43,002,992,500 2,576 473.000 11,850 J 61,300 11,825 T/B 201,900 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 426 420 422 2 8,060,200 3,406,341,600 1,098 25.732 422 T/J 230,100 420 B 912,100 324 IPCM Jasa Armada Indonesia Tbk. 220 226 220 222 2 565,700 125,724,000 80 58.421 222 T/J 42,900 220 B 11,100 325 IPOL Indopoly Swakarsa Industry Tbk. 81 84 80 84 3 134,900 10,852,600 49 40.000 84 T/J 8,300 80 B 24,600 326 IPTV MNC Vision Networks Tbk. 310 358 308 328 18 107,302,800 35,580,478,200 8,005 136.667 328 T/J 489,900 326 B 80,900 327 IRRA Itama Ranoraya Tbk. 580 590 580 590 10 7,794,300 4,541,688,000 992 157.754 590 T/J 224,600 585 B 35,300 328 ISAT Indosat Tbk. 2,410 2,440 2,340 2,390 -20 2,976,300 7,107,731,000 1,336 170.714 2,400 J 51,300 2,390 T/B 86,300 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 126 124 126 0 1,542,700 193,296,400 141 42.712 126 T/J 62,900 125 B 358,800 330 ITIC Indonesian Tobacco Tbk. 795 905 785 875 80 4,664,800 3,990,247,000 2,295 397.727 880 J 21,500 875 T/B 46,700 331 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. 8,375 8,375 8,075 8,125 -250 6,189,000 50,363,175,000 4,098 58.036 8,150 J 26,200 8,100 B 123,300 333 JAST Jasnita Telekomindo Tbk. 69 70 67 68 -1 3,550,700 242,817,700 366 27.642 69 J 531,600 68 T/B 216,600 334 JAWA Jaya Agra Wattie Tbk. 53 60 52 55 2 112,200 5,968,300 33 11.000 55 T/J 57,500 54 B 500 335 JAYA Armada Berjaya Trans Tbk. 76 77 71 74 -2 1,297,700 96,468,500 184 25.694 75 J 61,400 74 T/B 88,300 336 JECC Jembo Cable Company Tbk. 6,350 5,950 5,950 5,950 -400 300 1,785,000 3 450.945 6,300 J 300 5,950 T/B 200 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 144,772,300 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 480 0 0 480 0 0 0 0 272.279 530 J 100 482 B 2,200 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 328 338 -2 436,500 146,085,600 20 279.762 338 T/J 19,200 332 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. 194 204 190 204 10 3,200 612,400 11 145.714 204 T/J 10,800 191 B 5,000 342 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,115 1,095 1,100 -5 27,636,000 30,460,592,500 3,579 300.711 1,105 J 874,600 1,100 T/B 1,038,800 343 JRPT Jaya Real Property Tbk. 422 428 418 424 2 1,712,600 724,174,000 203 407.692 424 T/J 252,400 422 B 263,000 344 JSKY Sky Energy Indonesia Tbk. 79 87 78 80 1 32,582,200 2,682,496,400 2,455 40.000 81 J 237,900 80 T/B 38,500 345 JSMR Jasa Marga (Persero) Tbk. 4,050 4,140 4,060 4,120 70 5,327,000 21,901,255,000 2,556 242.953 4,130 J 108,000 4,120 T/B 221,400 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 600 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 790 770 790 20 2,707,700 2,104,578,500 56 1,755.556 795 J 20,800 785 B 33,000 348 KAEF Kimia Farma Tbk. 3,350 3,410 3,120 3,230 -120 38,048,600 123,423,214,000 13,791 3,230.000 3,240 J 67,700 3,230 T/B 1,149,800 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 13,500 0 B 0 350 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 508,300 25,421,900 35 33.333 51 J 442,700 50 T/B 3,800 351 KBAG Karya Bersama Anugerah Tbk. 262 260 244 244 -18 625,000 154,277,800 86 244.000 252 J 230,200 244 T/B 5,500 352 KBLI KMI Wire & Cable Tbk. 378 378 360 368 -10 4,245,300 1,559,411,000 425 44.715 370 J 59,500 368 T/B 239,300 353 KBLM Kabelindo Murni Tbk. 212 214 200 202 -10 293,100 59,820,800 73 6.733 204 J 26,800 202 T/B 61,600 354 KBLV First Media Tbk. 292 296 274 296 4 300 86,400 3 78.736 350 J 1,300 302 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. 720 730 720 725 5 1,282,400 935,970,000 9 181.250 775 J 900 730 B 7,000 357 KEEN Kencana Energi Lestari Tbk. 320 320 298 314 -6 3,421,300 1,076,468,600 250 79.293 316 J 33,300 312 B 132,200 358 KEJU Mulia Boga Raya Tbk. 1,040 1,100 1,045 1,070 30 131,600 140,766,000 46 142.667 1,070 T/J 1,600 1,050 B 11,400 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 72,200 0 B 0 360 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 278 J 500 230 B 2,000 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 1,859,400 265,526,000 100 4.927 143 J 700 142 T/B 2,761,600 362 KINO Kino Indonesia Tbk. 3,270 3,270 3,160 3,270 0 475,700 1,530,966,000 247 86.053 3,270 T/J 12,600 3,220 B 200 363 KIOS Kioson Komersial Indonesia Tbk. 165 160 155 160 -5 1,200 190,000 3 53.333 185 J 500 160 T/B 10,100 364 KJEN Krida Jaringan Nusantara Tbk. 1,280 1,240 1,240 1,240 -40 100 124,000 1 613.861 1,225 J 400 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 210 208 208 208 -2 678,000 141,024,000 20 729.825 208 T/J 236,800 196 B 6,200 366 KLBF Kalbe Farma Tbk. 1,600 1,620 1,600 1,615 15 46,451,800 74,845,328,500 5,337 15,751.487 1,615 T/J 6,870,000 1,610 B 539,700 367 KMTR Kirana Megatara Tbk. 320 326 300 324 4 111,500 34,799,000 39 70.742 324 T/J 21,000 308 B 4,000 368 KOBX Kobexindo Tractors Tbk. 91 91 90 90 -1 30,800 2,776,800 18 22.500 91 J 5,300 90 T/B 1,000 369 KOIN Kokoh Inti Arebama Tbk 110 110 103 103 -7 1,200 124,300 4 69.677 103 T/J 5,000 0 B 0 370 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 520 J 1,400 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 484 484 484 -21 300 145,200 2 122.532 505 J 18,300 484 T/B 800 372 KOTA DMS Propertindo Tbk. 640 650 635 645 5 10,922,600 7,006,523,000 455 322.500 645 T/J 110,500 640 B 150,000 373 KPAL Steadfast Marine Tbk. 59 59 56 57 -2 374,900 21,577,500 81 49.565 58 J 93,600 57 T/B 269,400 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 309,300 15,520,100 47 30.357 51 T/J 776,600 50 B 636,200 375 KPIG MNC Land Tbk. 109 120 107 109 0 49,726,100 5,664,532,600 21,513 234.545 109 T/J 331,200 108 B 221,500 376 KRAH Grand Kartech Tbk. 488 505 505 505 17 100 50,500 1 183.636 484 J 4,500 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 374 380 370 372 -2 40,166,500 15,032,786,400 3,177 46.248 374 J 991,300 372 T/B 5,099,300 378 KREN Kresna Graha Investama Tbk. 97 97 91 93 -4 16,264,600 1,503,991,200 1,199 967.541 94 J 995,800 93 T/B 66,000 379 LAND Trimitra Propertindo Tbk. 206 216 198 212 6 156,400 32,428,800 29 54.359 212 T/J 30,400 210 B 1,000 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 374 0 0 374 0 0 0 0 179.808 370 J 22,000 348 B 5,000 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,400 70,000 2 7.806 50 T/J 30,392,900 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,400 J 300 5,100 B 200 385 LINK Link Net Tbk. 1,945 1,960 1,925 1,935 -10 1,050,600 2,035,867,500 952 120.938 1,940 J 36,000 1,930 B 96,400 386 LION Lion Metal Works Tbk. 272 290 272 280 8 10,600 2,950,400 20 175.363 288 J 4,800 280 T/B 100 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 56,600 2,830,000 4 15.714 50 T/J 6,573,900 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 79 76 79 -2 70,400 5,351,200 9 11.528 79 T/J 18,100 76 B 30,800 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 294 J 1,000 240 B 4,300 390 LPCK Lippo Cikarang Tbk 795 800 780 790 -5 933,100 736,969,000 317 89.070 795 J 4,700 790 T/B 32,500 391 LPGI Lippo General Insurance Tbk. 3,900 4,000 3,850 3,900 0 143,100 559,773,000 148 175.281 3,900 T/J 2,000 3,890 B 2,000 392 LPIN Multi Prima Sejahtera Tbk 230 228 218 218 -12 34,800 7,718,800 11 99.438 226 J 54,300 218 T/B 400 393 LPKR Lippo Karawaci Tbk. 139 143 139 140 1 7,393,800 1,038,727,900 539 45.208 140 T/J 967,900 139 B 1,667,700 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,260 1,280 1,230 1,260 0 24,568,500 30,966,596,500 3,259 28.551 1,265 J 121,100 1,260 T/B 27,600 396 LPPS Lippo Securities Tbk. 73 76 68 74 1 31,500 2,360,900 15 5.026 75 J 58,200 74 T/B 7,900 397 LRNA Eka Sari Lorena Transport Tbk. 178 180 166 166 -12 406,300 69,066,800 27 18.444 168 J 2,500 166 T/B 1,900 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 980 990 -15 18,642,300 18,466,988,000 2,387 255.484 995 J 237,100 990 T/B 1,898,700 399 LTLS Lautan Luas Tbk. 442 442 434 436 -6 2,900 1,266,200 13 154.124 440 J 10,300 436 T/B 500 400 LUCK Sentral Mitra Informatika Tbk. 196 224 197 204 8 25,551,700 5,429,856,900 3,688 71.329 206 J 19,500 204 T/B 261,200 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 44,540,400 0 B 0 403 MAIN Malindo Feedmill Tbk. 635 645 610 615 -20 13,545,600 8,432,557,500 2,062 349.432 620 J 338,600 615 T/B 972,400 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 3 6.835 50 T/J 1,286,997,600 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,200 2,100 2,190 70 2,406,000 5,194,519,000 515 104.286 2,190 T/J 285,600 2,180 B 26,200 407 MAPB MAP Boga Adiperkasa Tbk. 1,230 1,340 1,230 1,340 110 5,100 6,713,000 10 79.762 1,340 T/J 1,100 1,305 B 500 408 MAPI Mitra Adiperkasa Tbk. 695 700 685 695 0 7,729,000 5,348,830,000 1,268 1,115.301 695 T/J 319,400 690 B 202,300 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 379,900 18,995,000 14 66.667 50 T/J 13,488,100 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 910 910 865 885 -25 6,773,900 5,962,164,500 1,205 1,770.000 885 T/J 1,900 880 B 136,800 411 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 500 282,500 2 401.735 565 T/J 50,000 540 B 100 412 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. 1,865 1,880 1,795 1,820 -45 236,800 433,221,500 132 140.000 1,850 J 2,700 1,825 B 200 414 MBSS Mitrabahtera Segara Sejati Tbk. 420 420 412 416 -4 1,385,600 575,839,200 190 26.000 418 J 74,500 416 T/B 11,400 415 MBTO Martina Berto Tbk. 70 70 68 68 -2 2,000 137,800 3 9.189 70 J 104,100 67 B 22,800 416 MCAS M Cash Integrasi Tbk. 2,300 2,270 2,200 2,200 -100 822,300 1,835,763,000 320 158.845 2,220 J 4,800 2,200 T/B 136,000 417 MCOR Bank China Construction Bank Indonesia Tbk. 128 136 125 129 1 13,045,900 1,707,041,400 646 115.703 130 J 988,600 129 T/B 1,037,600 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 5 36.232 50 T/J 2,365,800 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,915 1,890 1,785 1,810 -105 267,636,700 482,071,341,000 25,443 471.979 1,815 J 488,700 1,810 T/B 9,055,100 420 MDKI Emdeki Utama Tbk. 154 155 154 155 1 7,800 1,208,800 8 36.273 155 T/J 31,400 148 B 2,000 421 MDLN Modernland Realty Tbk. 59 60 55 55 -4 42,696,700 2,405,696,000 868 16.323 56 J 1,396,100 55 T/B 752,300 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 700 35,000 1 8.039 50 T/J 73,157,500 0 B 0 423 MEDC Medco Energi Internasional Tbk. 565 575 535 540 -25 220,635,400 121,070,364,000 11,254 951.089 540 T/J 2,361,100 535 B 4,734,300 424 MEGA Bank Mega Tbk. 7,100 7,050 7,050 7,050 -50 400 2,820,000 4 5,138.933 7,050 T/J 1,400 6,750 B 500 425 MERK Merck Tbk. 3,410 3,420 3,370 3,380 -30 47,700 161,547,000 90 8,911.857 3,380 T/J 6,100 3,370 B 14,100 426 META Nusantara Infrastructure Tbk. 113 112 111 111 -2 37,800 4,229,400 14 33.629 112 J 19,100 111 T/B 6,800 427 MFIN Mandala Multifinance Tbk. 960 955 935 950 -10 8,700 8,280,000 17 974.359 955 J 2,000 945 B 1,500 428 MFMI Multifiling Mitra Indonesia Tbk. 515 530 515 520 5 1,400 728,500 7 260.000 520 T/J 2,000 510 B 6,000 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 830 840 825 835 5 4,299,700 3,585,328,000 439 371.111 840 J 495,800 830 B 16,800 431 MICE Multi Indocitra Tbk. 300 310 290 298 -2 89,800 26,071,800 28 60.816 302 J 600 294 B 1,000 432 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,425 J 500 1,305 B 300 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,300 -20 19,132,900 44,115,459,000 1,419 135.415 2,310 J 51,400 2,300 T/B 189,200 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 1,240,800 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,721,300 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,100 505,000 2 125.000 50 T/J 13,212,200 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 100 1,437,500 1 684.524 14,125 J 500 13,400 B 100 439 MLBI Multi Bintang Indonesia Tbk. 9,700 9,700 9,625 9,650 -50 15,700 151,975,000 37 61,464.968 9,700 J 200 9,625 B 4,000 440 MLIA Mulia Industrindo Tbk 515 520 505 515 0 4,974,200 2,559,973,000 199 86.013 515 T/J 207,500 510 B 22,000 441 MLPL Multipolar Tbk. 50 51 50 50 0 5,004,000 250,215,800 93 5.735 50 T/J 640,700 0 B 0 442 MLPT Multipolar Technology Tbk. 580 590 575 580 0 128,500 74,388,500 99 120.833 580 T/J 5,000 575 B 40,700 443 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 8,262,800 1,548,543,600 107 32.137 188 T/J 1,686,100 187 B 4,989,000 444 MNCN Media Nusantara Citra Tbk. 880 975 870 955 75 444,704,700 416,634,261,000 30,846 106.111 960 J 3,074,600 955 T/B 20,503,100 445 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 19,200 17,124,500 7 155.172 900 T/J 606,000 895 B 1,900 446 MPMX Mitra Pinasthika Mustika Tbk. 486 488 478 480 -6 1,064,700 512,569,800 328 32.000 482 J 6,100 480 T/B 124,400 447 MPOW Megapower Makmur Tbk. 55 63 55 57 2 356,000 20,251,800 77 28.500 57 T/J 56,400 56 B 2,500 448 MPPA Matahari Putra Prima Tbk. 111 112 110 111 0 603,400 67,031,200 67 46.668 112 J 318,800 111 T/B 83,100 449 MPRO Maha Properti Indonesia Tbk. 940 0 0 940 0 0 0 0 854.545 875 J 3,700 0 B 0 450 MRAT Mustika Ratu Tbk. 139 139 130 134 -5 190,000 25,244,300 65 20.615 136 J 100 134 T/B 14,700 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 5,625 4,500 5,200 700 671,600 3,491,582,500 9 471.663 5,200 T/J 3,500 4,500 B 500 452 MSIN MNC Studios International Tbk. 302 350 298 316 14 35,253,000 11,330,780,200 12,758 63.200 318 J 34,800 316 T/B 225,900 453 MSKY MNC Sky Vision Tbk. 1,100 1,225 1,025 1,025 -75 7,102,200 8,242,482,500 7,838 67.434 1,025 T/J 256,100 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,615 1,655 1,565 1,565 -50 2,680,000 4,296,210,500 770 2,817.383 1,565 T/J 51,500 1,560 B 20,000 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 86,628,000 0 B 0 456 MTLA Metropolitan Land Tbk. 390 390 390 390 0 3,600 1,404,000 6 163.968 390 T/J 46,400 380 B 12,500 457 MTPS Meta Epsi Tbk. 195 195 182 182 -13 74,800 13,633,600 38 56.875 182 T/J 18,800 0 B 0 458 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 51 51 51 0 14,500 739,500 10 51.000 52 J 37,000 50 B 800 461 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,125 0 219,000 242,767,500 18 133.996 1,125 T/J 86,200 1,105 B 10,000 462 MYOR Mayora Indah Tbk. 2,250 2,270 2,230 2,250 0 4,408,600 9,888,484,000 1,021 11,255.628 2,260 J 32,500 2,250 T/B 7,200 463 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 54 54 54 2 100 5,400 1 8.117 53 J 26,500 50 B 20,300 466 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. 290 290 274 290 0 1,289,400 360,661,600 305 281.553 290 T/J 16,700 280 B 3,000 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 140 130 130 -1 5,600 745,800 8 77.381 135 J 800 130 T/B 3,500 469 NFCX NFC Indonesia Tbk. 1,900 1,910 1,900 1,900 0 21,500 40,855,500 9 102.703 1,900 T/J 3,500 1,880 B 1,500 470 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 320 J 9,100 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 885 890 865 865 -20 3,613,300 3,142,028,000 939 266.154 870 J 62,500 865 T/B 355,500 472 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. 135 137 132 137 2 300 40,600 2 130.476 134 J 1,900 132 B 46,400 474 NISP Bank OCBC NISP Tbk. 715 720 710 710 -5 305,000 216,837,000 48 860.356 710 T/J 221,100 705 B 134,400 475 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 9,800 7,148,500 13 192.000 740 J 300 720 T/B 700 476 NRCA Nusa Raya Cipta Tbk. 316 316 310 316 0 249,200 78,159,000 63 37.176 316 T/J 40,000 314 B 7,300 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 30,000 1,500,000 1 33.333 50 T/J 36,890,100 0 B 0 478 NZIA Nusantara Almazia Tbk. 170 195 170 170 0 9,100 1,636,100 12 77.273 192 J 2,800 171 B 6,000 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,700 372 B 200 480 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 78 72 77 0 132,300 10,197,000 21 192.649 78 J 32,100 77 T/B 1,000 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 138 146 138 138 0 9,503,900 1,349,252,500 1,007 102.222 139 J 614,200 138 T/B 87,400 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,600 80,000 2 98.922 50 T/J 3,274,800 0 B 0 485 PALM Provident Agro Tbk. 280 320 282 306 26 311,500 95,399,400 116 83.636 306 T/J 4,100 300 B 2,100 486 PAMG Bima Sakti Pertiwi Tbk. 79 80 74 74 -5 61,762,000 4,600,260,300 5,173 74.000 74 T/J 3,564,300 0 B 0 487 PANI Pratama Abadi Nusa Industri Tbk. 60 66 57 63 3 196,700 12,079,500 73 58.333 63 T/J 100 57 B 60,800 488 PANR Panorama Sentrawisata Tbk. 84 84 81 82 -2 1,057,500 87,034,200 145 49.199 83 J 495,800 82 T/B 17,000 489 PANS Panin Sekuritas Tbk. 805 820 800 805 0 253,800 205,682,500 139 585.455 810 J 2,000 805 T/B 139,100 490 PBID Panca Budi Idaman Tbk. 885 900 860 870 -15 1,122,700 976,940,500 231 102.353 875 J 200 865 B 3,500 491 PBRX Pan Brothers Tbk. 244 254 246 250 6 51,600 12,815,800 29 442.478 252 J 189,800 250 T/B 2,200 492 PBSA Paramita Bangun Sarana Tbk. 750 0 0 750 0 0 0 0 62.500 730 J 12,500 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 368 378 346 378 10 102,300 35,967,400 7 252.000 378 T/J 10,200 346 B 20,000 494 PDES Destinasi Tirta Nusantara Tbk 450 450 450 450 0 100 45,000 1 225.000 448 J 3,200 0 B 0 495 PEGE Panca Global Kapital Tbk. 150 185 140 142 -8 494,500 73,955,700 127 306.788 142 T/J 200 141 B 200 496 PEHA Phapros Tbk. 1,905 1,950 1,800 1,805 -100 1,525,100 2,828,019,000 910 150.668 1,815 J 7,100 1,805 T/B 57,800 497 PGAS Perusahaan Gas Negara Tbk. 1,210 1,235 1,200 1,220 10 124,317,100 151,784,584,000 7,158 406.667 1,220 T/J 1,733,200 1,215 B 1,394,400 498 PGJO Tourindo Guide Indonesia Tbk. 51 56 49 51 0 16,900 858,300 10 63.750 51 T/J 12,100 49 B 700 499 PGLI Pembangunan Graha Lestari Indah Tbk. 204 224 190 190 -14 2,900 554,400 7 253.333 210 J 100 190 T/B 98,500 500 PGUN Pradiksi Gunatama Tbk. 358 358 334 338 -20 253,600 86,122,800 77 293.913 350 J 3,500 338 T/B 100 501 PICO Pelangi Indah Canindo Tbk 174 177 173 173 -1 184,000 32,037,100 71 26.615 173 T/J 7,700 172 B 9,400 502 PJAA Pembangunan Jaya Ancol Tbk. 520 535 515 530 10 20,600 10,863,500 22 103.415 535 J 5,200 530 T/B 1,200 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,300 65,000 3 12.500 50 T/J 436,200 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. 2,450 0 0 2,450 0 0 0 0 1,016.640 2,450 J 4,000 2,380 B 3,400 506 PMJS Putra Mandiri Jembar Tbk. 128 128 126 128 0 26,500 3,361,000 11 102.400 128 T/J 8,500 126 B 385,200 507 PNBN Bank Pan Indonesia Tbk 785 815 780 815 30 10,762,100 8,655,290,000 864 1,356.976 815 T/J 78,500 810 B 465,900 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 777,800 38,890,000 232 50.000 50 T/J 6,422,600 0 B 0 509 PNIN Paninvest Tbk. 720 725 715 720 0 3,985,300 2,869,194,000 115 765.632 725 J 29,500 720 T/B 115,300 510 PNLF Panin Financial Tbk. 182 186 181 185 3 45,600,000 8,396,285,600 1,590 199.957 186 J 1,481,700 185 T/B 1,753,000 511 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 880 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 53 51 52 1 28,000 1,449,700 36 38.519 52 T/J 18,400 51 B 13,000 513 POLI Pollux Investasi Internasional Tbk. 1,080 1,275 1,030 1,210 130 245,900 273,219,500 86 74.006 1,210 T/J 203,700 1,125 B 600 514 POLL Pollux Properti Indonesia Tbk. 3,950 4,000 3,770 3,780 -170 12,300 47,305,000 84 614.634 3,830 J 100 3,780 T/B 112,200 515 POLU Golden Flower Tbk. 975 970 910 910 -65 900 825,000 5 315.972 910 T/J 1,000 0 B 0 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,400 120,000 2 0.429 50 T/J 316,900 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. 452 0 0 452 0 0 0 0 84.486 565 J 1,700 454 B 300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 56,000 2,800,000 6 33.333 50 T/J 18,860,400 0 B 0 520 POWR Cikarang Listrindo Tbk. 640 640 630 630 -10 9,491,600 6,030,481,000 959 42.000 635 J 448,200 630 T/B 1,599,500 521 PPGL Prima Globalindo Logistik Tbk. 192 196 191 193 1 15,650,700 3,040,068,600 1,404 175.455 194 J 61,100 193 T/B 2,312,000 522 PPRE PP Presisi Tbk. 179 182 175 179 0 10,014,300 1,783,063,400 1,753 41.628 179 T/J 515,600 178 B 56,500 523 PPRO PP Properti Tbk. 50 50 50 50 0 6,791,900 339,595,000 155 108.108 50 T/J 71,419,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 122 140 121 138 16 151,100 20,425,800 28 77.690 135 J 40,500 119 B 800 525 PRDA Prodia Widyahusada Tbk. 3,010 3,110 2,990 3,000 -10 87,500 267,183,000 113 46.154 3,050 J 800 3,000 T/B 600 526 PRIM Royal Prima Tbk. 258 300 256 258 0 10,100 2,797,400 23 51.600 270 J 4,300 258 T/B 600 527 PSAB J Resources Asia Pasifik Tbk. 262 258 246 258 -4 109,504,800 27,511,186,800 8,772 837.037 260 J 1,459,100 258 T/B 5,765,700 528 PSDN Prasidha Aneka Niaga Tbk 113 113 106 111 -2 1,800 192,600 7 11.100 109 J 2,000 106 B 3,000 529 PSGO Palma Serasih Tbk. 112 118 112 113 1 47,600 5,558,300 23 107.619 118 J 19,800 113 T/B 900 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 34,056,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 165 159 165 0 1,911,200 306,244,100 91 122.222 166 J 4,500 165 T/B 110,700 532 PTBA Bukit Asam Tbk. 2,100 2,100 2,050 2,060 -40 36,475,500 75,102,492,000 6,559 1,791.304 2,060 T/J 390,300 2,050 B 1,349,800 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 185 J 2,000 158 B 12,700 534 PTPP PP (Persero) Tbk. 985 1,025 960 1,010 25 105,243,700 105,381,424,000 8,961 189.850 1,010 T/J 1,219,600 1,005 B 515,500 535 PTPW Pratama Widya Tbk. 1,710 1,715 1,610 1,625 -85 4,711,400 7,793,185,000 1,080 250.000 1,630 J 41,900 1,625 T/B 35,900 536 PTRO Petrosea Tbk. 1,945 1,950 1,920 1,930 -15 682,900 1,320,951,000 250 1,544.000 1,935 J 13,400 1,930 T/B 11,900 537 PTSN Sat Nusapersada Tbk 238 242 224 228 -10 6,499,700 1,492,611,800 706 117.931 230 J 84,200 228 T/B 193,000 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 500 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 100 22,000 1 27.440 236 J 300 222 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 129 130 126 129 0 51,131,100 6,562,952,600 18,169 122.857 129 T/J 2,595,900 128 B 3,400,300 541 PURE Trinitan Metals and Minerals Tbk. 117 119 109 113 -4 2,408,000 277,607,700 199 37.667 114 J 20,300 113 T/B 164,200 542 PWON Pakuwon Jati Tbk. 394 408 390 406 12 234,599,200 94,134,724,200 12,224 1,565.211 406 T/J 7,125,900 404 B 4,563,900 543 PYFA Pyridam Farma Tbk 1,005 1,025 935 960 -45 3,248,300 3,134,285,000 1,312 940.808 965 J 15,200 960 T/B 6,800 544 PZZA Sarimelati Kencana Tbk. 620 630 615 620 0 1,252,800 776,036,000 387 56.364 620 T/J 5,000 615 B 106,200 545 RAJA Rukun Raharja Tbk. 116 119 114 115 -1 14,228,200 1,647,976,100 897 395.026 115 T/J 41,500 114 B 1,170,900 546 RALS Ramayana Lestari Sentosa Tbk. 625 640 615 625 0 36,410,800 22,815,195,500 1,603 390.625 630 J 108,700 625 T/B 2,054,500 547 RANC Supra Boga Lestari Tbk. 432 440 426 430 -2 2,789,000 1,204,801,200 442 86.000 430 T/J 600 428 B 23,800 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,173,800 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 5,700 5,600 5,700 -50 200 1,130,000 2 300.286 5,750 J 18,700 5,600 B 14,900 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 254,200 12,710,000 13 50.000 50 T/J 29,736,000 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 330 J 25,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 88 84 84 -4 7,500 645,100 13 13.341 87 J 100 84 T/B 9,300 553 RIGS Rig Tenders Indonesia Tbk. 214 230 216 228 14 19,100 4,319,200 19 93.423 228 T/J 2,400 220 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. 420 422 416 420 0 393,000 164,816,200 96 257.669 420 T/J 2,300 418 B 5,000 556 RMBA Bentoel Internasional Investama Tbk. 264 272 246 246 -18 21,300 5,245,000 6 1,924.883 268 J 5,400 246 T/B 1,400 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 19,800 990,000 1 79.834 51 J 10,500 50 T/B 131,200 558 RONY Aesler Grup Internasional Tbk. 103 105 96 96 -7 214,000 20,606,800 71 96.000 98 J 700 96 T/B 35,900 559 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,210 1,225 5 263,700 322,199,000 108 480.392 1,225 T/J 700 1,220 B 6,200 560 RUIS Radiant Utama Interinsco Tbk. 196 224 196 224 28 2,567,500 540,469,700 202 89.600 230 J 168,500 224 T/B 15,900 561 SAFE Steady Safe Tbk 195 194 193 194 -1 297,500 57,578,000 41 19.531 194 T/J 8,700 183 B 100,500 562 SAME Sarana Meditama Metropolitan Tbk. 76 79 76 76 0 3,732,700 288,506,900 231 95.000 77 J 124,800 76 T/B 130,900 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 356 356 0 16,100 5,751,600 17 296.667 358 J 15,000 356 T/B 7,200 564 SAPX Satria Antaran Prima Tbk. 2,220 2,210 2,210 2,210 -10 16,000 35,360,000 6 884.000 2,220 J 20,600 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 515,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 216 188 189 -8 10,850,600 2,134,613,700 5,210 180.000 190 J 32,600 189 T/B 19,500 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 0 0 9,850 0 0 0 0 6,354.839 9,900 J 100 9,450 B 300 568 SCMA Surya Citra Media Tbk. 1,215 1,275 1,210 1,260 45 49,206,300 61,640,760,500 5,000 569.999 1,260 T/J 83,800 1,255 B 842,000 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,268,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 123 124 120 122 -1 78,500 9,483,500 30 81.437 122 T/J 16,700 120 B 21,500 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 1,100 814,000 1 827.694 770 J 50,000 740 T/B 5,000 573 SFAN Surya Fajar Capital Tbk. 960 965 925 965 5 43,100 40,269,000 21 513.298 965 T/J 1,500 945 B 700 574 SGER Sumber Global Energy Tbk. 195 262 256 262 67 8,002,000 2,095,498,000 408 242.593 0 J 0 262 T/B 7,564,500 575 SGRO Sampoerna Agro Tbk. 1,700 1,735 1,700 1,735 35 150,400 259,228,000 53 74.145 1,775 J 100 1,735 T/B 16,100 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 10,000 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 585 575 580 0 238,800 138,421,000 75 414.286 580 T/J 17,800 575 B 50,400 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,380 1,395 1,340 1,370 -10 11,475,700 15,529,947,000 3,222 236.207 1,370 T/J 980,200 1,365 B 18,000 579 SILO Siloam International Hospitals Tbk. 4,660 4,680 4,610 4,650 -10 190,100 883,433,000 172 52.812 4,660 J 1,600 4,650 T/B 32,100 580 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. 320 320 314 316 -4 5,268,600 1,663,969,200 739 28.727 320 J 348,800 316 T/B 469,900 582 SINI Singaraja Putra Tbk. 486 505 452 474 -12 800 379,900 7 438.889 474 T/J 300 452 B 4,800 583 SIPD Sierad Produce Tbk. 1,150 1,200 1,150 1,150 0 535,100 635,364,500 35 1.278 1,170 J 10,000 1,150 T/B 46,600 584 SKBM Sekar Bumi Tbk. 328 326 306 308 -20 4,300 1,361,200 10 267.826 340 J 5,900 308 T/B 19,900 585 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 6,500 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 690 730 670 720 30 14,157,600 9,967,655,500 143 102.857 720 T/J 146,400 710 B 5,000 587 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 5,250 5,100 5,175 25 291,700 1,502,987,500 60 4,500.000 5,175 T/J 800 5,150 B 200 589 SMAR Smart Tbk. 3,300 3,300 3,230 3,240 -60 1,100 3,587,000 8 1,070.508 3,290 J 100 3,240 T/B 1,200 590 SMBR Semen Baturaja (Persero) Tbk. 520 540 510 515 -5 11,864,400 6,130,504,500 1,607 91.964 520 J 957,900 515 T/B 581,800 591 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,060 1,020 1,030 -25 103,100 106,116,000 38 1,243.961 1,030 T/J 18,300 1,020 B 6,600 592 SMDM Suryamas Dutamakmur Tbk. 96 98 97 97 1 1,000 97,500 2 12.290 97 T/J 1,500 96 B 500 593 SMDR Samudera Indonesia Tbk. 246 252 242 246 0 554,300 135,250,000 182 987.238 246 T/J 19,800 244 B 58,800 594 SMGR Semen Indonesia (Persero) Tbk. 9,600 10,000 9,500 9,850 250 12,787,900 124,725,685,000 4,548 3,427.518 9,875 J 75,200 9,850 T/B 400 595 SMKL Satyamitra Kemas Lestari Tbk. 178 187 178 178 0 50,600 9,011,500 4 92.228 186 J 700 178 T/B 300 596 SMMA Sinarmas Multiartha Tbk. 17,200 17,000 17,000 17,000 -200 200 3,400,000 2 1,267.267 16,750 J 100 16,675 B 2,500 597 SMMT Golden Eagle Energy Tbk. 87 90 86 87 0 245,400 21,712,400 66 203.537 87 T/J 19,900 86 B 9,500 598 SMRA Summarecon Agung Tbk. 570 595 555 570 0 149,410,400 86,240,199,500 7,033 936.576 575 J 593,900 570 T/B 8,888,900 599 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. 1,330 1,345 1,290 1,320 -10 2,778,200 3,673,139,500 1,306 3,525.735 1,320 T/J 104,700 1,315 B 100 601 SOCI Soechi Lines Tbk. 130 130 124 127 -3 11,133,400 1,404,665,000 711 23.091 128 J 754,400 127 T/B 10,000 602 SOFA Boston Furniture Industries Tbk. 75 75 73 74 -1 236,200 17,397,200 64 74.000 75 J 912,100 74 T/B 500 603 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 200 0 B 0 604 SOSS Shield On Service Tbk. 440 460 410 420 -20 458,500 192,299,000 322 152.174 422 J 100 412 B 500 605 SOTS Satria Mega Kencana Tbk. 248 268 232 232 -16 600 142,800 3 140.606 232 T/J 6,900 0 B 0 606 SPMA Suparma Tbk. 256 258 256 258 2 7,600 1,956,800 7 115.654 258 T/J 22,800 256 B 600 607 SPTO Surya Pertiwi Tbk. 438 448 438 440 2 133,500 58,724,400 57 37.931 440 T/J 18,500 438 B 1,100 608 SQMI Wilton Makmur Indonesia Tbk. 186 186 181 186 0 9,652,800 1,772,030,200 663 105.695 186 T/J 1,112,000 185 B 63,200 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 138 122 135 4 5,600 761,500 9 144.075 135 T/J 616,200 129 B 4,500 610 SRIL Sri Rejeki Isman Tbk. 193 196 191 195 2 24,478,300 4,757,161,100 1,437 81.250 196 J 2,929,000 195 T/B 230,100 611 SRSN Indo Acidatama Tbk 56 57 55 56 0 7,901,600 443,316,000 290 10.199 56 T/J 532,500 55 B 2,577,100 612 SRTG Saratoga Investama Sedaya Tbk. 2,890 2,900 2,840 2,840 -50 91,400 262,698,000 42 51.636 2,850 J 93,300 2,840 T/B 91,500 613 SSIA Surya Semesta Internusa Tbk. 358 360 348 348 -10 28,333,200 10,026,889,200 1,271 142.769 348 T/J 10,214,700 346 B 220,600 614 SSMS Sawit Sumbermas Sarana Tbk. 825 835 810 835 10 197,700 163,294,500 49 124.627 835 T/J 76,700 825 B 8,000 615 SSTM Sunson Textile Manufacture Tbk 595 560 555 555 -40 400 222,500 2 130.588 555 T/J 19,700 0 B 0 616 STAR Buana Artha Anugerah Tbk. 141 140 140 140 -1 100 14,000 1 137.255 140 T/J 900 0 B 0 617 STTP Siantar Top Tbk. 7,425 7,350 6,950 7,350 -75 1,100 7,767,500 6 4,343.202 7,350 T/J 100 7,025 B 600 618 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 0 100,100 5,005,000 3 0.714 50 T/J 3,556,400 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,490 J 100 3,920 B 100 621 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. 91 99 85 86 -5 7,635,800 682,469,600 731 53.750 87 J 37,500 86 T/B 152,800 623 TALF Tunas Alfin Tbk. 230 0 0 230 0 0 0 0 58.228 226 J 100 220 B 100 624 TAMA Lancartama Sejati Tbk. 172 172 172 172 0 100 17,200 1 98.286 164 J 3,100 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 54 55 1 1,644,400 89,519,000 113 502.513 55 T/J 856,000 54 B 38,400 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 72,700 3,635,000 10 47.170 50 T/J 10,746,500 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,727,600 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,340 1,280 1,290 -40 38,291,500 50,006,857,500 2,757 318.519 1,290 T/J 394,600 1,285 B 466,400 629 TBLA Tunas Baru Lampung Tbk. 830 835 815 820 -10 4,582,200 3,768,288,500 854 186.724 825 J 225,800 820 T/B 166,800 630 TBMS Tembaga Mulia Semanan Tbk. 690 700 660 660 -30 19,000 12,869,000 26 93.617 690 J 200 665 B 200 631 TCID Mandom Indonesia Tbk. 6,900 6,950 6,900 6,950 50 1,400 9,675,000 5 681.693 6,950 T/J 400 6,625 B 500 632 TCPI Transcoal Pacific Tbk. 4,210 4,270 4,180 4,180 -30 10,195,900 42,984,432,000 5,233 3,028.986 4,190 J 1,100 4,180 T/B 1,400 633 TDPM Tridomain Performance Materials Tbk. 93 95 93 94 1 3,878,400 364,432,200 222 41.228 95 J 337,800 94 T/B 107,000 634 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,100 1,400 B 1,800 635 TECH Indosterling Technomedia Tbk. 122 127 117 119 -3 815,700 97,734,600 116 74.375 119 T/J 34,900 118 B 310,600 636 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. 162 160 158 160 -2 106,600 16,980,700 11 88.889 160 T/J 43,100 159 B 3,600 638 TFCO Tifico Fiber Indonesia Tbk. 282 282 282 282 0 100 28,200 1 63.905 0 J 0 284 B 10,000 639 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 600 0 B 0 640 TGRA Terregra Asia Energy Tbk. 67 68 64 66 -1 952,100 63,649,600 109 33.000 67 J 132,300 66 T/B 354,400 641 TIFA Tifa Finance Tbk. 396 402 400 400 4 33,100 13,240,200 13 200.000 400 T/J 12,200 398 B 25,000 642 TINS Timah Tbk. 780 780 750 760 -20 19,503,600 14,820,390,500 2,247 388.355 765 J 509,900 760 T/B 5,168,600 643 TIRA Tira Austenite Tbk 278 276 274 276 -2 8,100 2,219,600 2 123.871 274 J 900 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 52 52 50 52 0 5,200 260,400 2 23.771 52 T/J 26,700 50 B 35,200 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,225 6,850 6,950 -100 18,507,300 130,002,567,500 8,191 429.707 6,950 T/J 167,500 6,925 B 151,400 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,930 2,960 2,920 2,950 20 110,934,800 327,065,869,000 18,090 1,550.306 2,950 T/J 2,124,800 2,940 B 3,124,500 647 TMAS Temas Tbk. 107 110 107 108 1 1,153,500 124,672,800 94 248.401 109 J 174,400 107 B 97,100 648 TMPO Tempo Intimedia Tbk. 134 127 127 127 -7 100 12,700 1 44.119 134 J 15,000 128 B 100 649 TNCA Trimuda Nuansa Citra Tbk. 214 200 200 200 -14 600 120,000 2 133.333 200 T/J 21,900 0 B 0 650 TOBA Toba Bara Sejahtra Tbk. 346 346 342 342 -4 53,400 18,271,200 12 72.170 342 T/J 1,200 340 B 500 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 16,818,800 0 B 0 652 TOTL Total Bangun Persada Tbk. 294 296 290 294 0 4,382,900 1,281,288,600 449 105.669 294 T/J 47,300 292 B 1,180,500 653 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 165,200 36,631,800 48 720.148 224 J 3,322,900 222 T/B 216,100 654 TOWR Sarana Menara Nusantara Tbk. 1,070 1,095 1,065 1,090 20 422,196,700 457,319,585,500 27,484 5,192.207 1,090 T/J 21,540,300 1,085 B 1,789,800 655 TOYS Sunindo Adipersada Tbk. 685 685 640 640 -45 7,665,900 4,996,974,500 1,704 182.857 640 T/J 310,300 0 B 0 656 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 7,325 7,400 50 2,278,000 16,758,792,500 434 1,711.319 7,400 T/J 60,300 7,375 B 75,000 657 TPMA Trans Power Marine Tbk. 392 366 366 366 -26 3,200 1,171,200 12 159.130 366 T/J 84,600 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. 118 119 114 115 -3 6,000 690,300 7 115.887 119 J 5,100 115 T/B 15,000 661 TRIN Perintis Triniti Properti Tbk. 230 234 222 234 4 14,972,700 3,438,548,200 938 117.000 234 T/J 180,500 232 B 31,000 662 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. 202 202 202 202 0 44,600 9,009,200 8 67.333 210 J 6,200 202 T/B 300 664 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 50,000 0 B 0 665 TRUK Guna Timur Raya Tbk. 115 116 114 115 0 273,100 31,410,500 30 50.000 116 J 189,700 115 T/B 58,300 666 TRUS Trust Finance Indonesia Tbk 304 304 284 284 -20 1,400 399,600 4 334.118 300 J 6,900 0 B 0 667 TSPC Tempo Scan Pacific Tbk. 1,365 1,390 1,375 1,380 15 287,100 396,819,500 156 246.182 1,380 T/J 1,800 1,375 B 38,800 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,440 2,550 2,410 2,550 110 6,500 16,517,000 8 66.234 2,550 T/J 9,500 2,410 B 100 669 TURI Tunas Ridean Tbk. 1,385 1,405 1,390 1,390 5 217,700 303,192,000 14 3,088.889 1,390 T/J 67,600 1,375 B 5,000 670 UANG Pakuan Tbk. 324 328 304 304 -20 351,100 108,590,600 167 243.200 304 T/J 61,500 302 B 39,600 671 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,455 -10 132,700 193,213,000 78 97.000 1,470 J 1,800 1,455 T/B 8,300 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,615 1,600 1,605 -5 950,100 1,524,244,000 638 3,111.913 1,610 J 77,400 1,605 T/B 81,700 673 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,650 J 100 3,510 B 1,000 674 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 156 J 1,000 154 B 300 675 UNSP Bakrie Sumatera Plantations Tbk. 59 59 55 55 -4 5,155,000 284,040,400 97 2.612 56 J 125,000 55 T/B 844,500 676 UNTR United Tractors Tbk. 24,275 24,000 22,650 23,525 -750 9,508,600 219,700,127,500 9,572 28,005.952 23,550 J 21,800 23,525 T/B 109,500 677 UNVR Unilever Indonesia Tbk. 8,050 8,125 8,025 8,050 0 11,451,200 92,199,057,500 5,828 206,093.190 8,075 J 56,700 8,050 T/B 8,600,300 678 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,500 1,345 B 1,300 679 VICO Victoria Investama Tbk. 74 73 72 72 -2 4,500 326,100 10 57.600 73 J 3,400 72 T/B 76,000 680 VINS Victoria Insurance Tbk. 90 94 89 90 0 108,100 9,741,700 60 85.714 90 T/J 29,000 89 B 9,600 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 5 16.667 50 T/J 52,531,100 0 B 0 682 VOKS Voksel Electric Tbk. 198 198 190 197 -1 111,800 21,555,300 28 87.143 197 T/J 500 190 B 100 683 VRNA Verena Multi Finance Tbk. 108 112 104 104 -4 2,400 250,400 4 104.929 104 T/J 1,600 101 B 1,500 684 WAPO Wahana Pronatural Tbk. 61 61 61 61 0 100 6,100 1 34.857 61 T/J 2,800 58 B 500 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 197 189 195 1 39,219,300 7,625,213,100 2,199 67.241 195 T/J 1,536,300 194 B 1,235,300 686 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 449,700 32,764,200 132 31.867 73 T/J 4,400 72 B 600 687 WICO Wicaksana Overseas International Tbk. 575 575 575 575 0 2,200 1,265,000 3 29.723 570 J 100 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 370 382 364 366 -4 71,503,100 26,732,594,200 5,542 56.308 368 J 334,400 366 T/B 459,000 689 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 1,150 1,215 35 42,921,900 51,310,842,000 5,336 312.297 1,215 T/J 1,728,000 1,210 B 335,100 690 WINS Wintermar Offshore Marine Tbk. 96 96 96 96 0 1,000 96,000 1 25.962 95 J 100 94 B 10,600 691 WOMF Wahana Ottomitra Multiartha Tbk. 266 264 248 248 -18 380,500 95,466,200 88 37.598 248 T/J 1,317,000 0 B 0 692 WOOD Integra Indocabinet Tbk. 414 418 400 406 -8 50,520,300 20,471,434,200 3,624 156.154 406 T/J 127,200 404 B 10,200 693 WOWS Ginting Jaya Energi Tbk. 79 82 76 76 -3 8,035,700 624,820,900 1,127 16.889 76 T/J 71,100 75 B 1,107,200 694 WSBP Waskita Beton Precast Tbk. 173 175 169 169 -4 90,045,300 15,433,999,700 3,779 34.490 170 J 691,800 169 T/B 3,513,500 695 WSKT Waskita Karya (Persero) Tbk. 655 670 645 655 0 44,248,300 29,098,394,000 3,547 176.788 660 J 1,802,100 655 T/B 3,787,900 696 WTON Wijaya Karya Beton Tbk. 280 286 280 282 2 13,759,100 3,887,973,600 1,416 47.797 284 J 596,200 282 T/B 649,300 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 14,000 700,000 2 13.298 50 T/J 1,406,400 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 446 0 0 446 0 0 0 0 81.835 444 J 2,800 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 192 192 192 0 100 19,200 1 91.089 189 J 4,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 20,000 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 139 141 136 138 -1 200,692,700 27,882,123,000 2,386 491.961 138 T/J 3,188,300 137 B 978,100 702 ZONE Mega Perintis Tbk. 404 404 402 402 -2 28,400 11,473,000 8 134.899 402 T/J 5,500 400 B 800 Total 9,680,772,800 9,930,740,014,100 844,844 6,738,575,800 341,895,500 Jakarta, 12 August 2020 Trading Division