List of Securities Quotation: Date: Thursday, 13 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. 10,000 10,425 10,075 10,150 150 2,707,700 27,719,002,500 2,193 824.560 10,175 J 13,800 10,150 T/B 18,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 4,200 210,000 6 87.719 50 T/J 3,628,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,000 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,005 960 1,000 0 6,200 6,110,500 14 26.667 1,000 T/J 1,300 975 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 1,630 1,635 -5 8,320,800 13,636,241,000 3,213 1,993.902 1,635 T/J 2,132,700 1,630 B 597,600 6 ACST Acset Indonusa Tbk. 262 266 254 260 -2 988,600 258,309,200 106 10.918 260 T/J 191,200 258 B 62,100 7 ADES Akasha Wira International Tbk. 1,110 1,140 1,100 1,135 25 102,700 114,772,000 78 58.961 1,135 T/J 2,000 1,130 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. 610 615 600 600 -10 7,059,300 4,269,901,500 863 471.205 605 J 908,700 600 T/B 3,323,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,850 7,700 7,725 -25 117,500 912,770,000 262 332.258 7,800 J 5,400 7,725 T/B 900 10 ADMG Polychem Indonesia Tbk 105 106 103 105 0 999,600 104,802,900 97 9.372 107 J 83,500 105 T/B 980,300 11 ADRO Adaro Energy Tbk. 1,120 1,130 1,105 1,115 -5 40,519,400 45,190,149,500 5,250 101.364 1,115 T/J 1,956,700 1,110 B 686,000 12 AGAR Asia Sejahtera Mina Tbk. 476 496 490 490 14 300 147,600 2 445.455 482 J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 525 545 515 525 0 348,300 181,842,000 105 47.727 525 T/J 5,000 515 B 38,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 274 282 264 268 -6 124,651,400 34,031,562,200 7,415 437.851 268 T/J 3,287,000 266 B 1,153,600 15 AGRS Bank IBK Indonesia Tbk. 155 161 155 156 1 121,700 19,287,000 33 141.818 160 J 15,500 156 T/B 35,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 52 51 52 1 11,300 576,700 9 196.056 52 T/J 46,600 50 B 79,000 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 180 J 1,300 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 2 75.893 50 T/J 3,184,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 288 288 288 -10 10,400 2,995,200 4 37.990 330 J 9,300 288 T/B 6,700 21 AKRA AKR Corporindo Tbk. 2,860 2,960 2,810 2,840 -20 14,778,400 42,869,666,000 2,045 2,263.471 2,840 T/J 180,000 2,820 B 56,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 302 306 282 294 -8 66,000 19,441,800 63 147.000 300 J 1,000 294 T/B 2,500 23 ALDO Alkindo Naratama Tbk. 386 386 386 386 0 1,800 694,800 4 282.902 386 T/J 200 380 B 300 24 ALKA Alakasa Industrindo Tbk 332 0 0 332 0 0 0 0 55.892 320 J 2,300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 212 232 206 230 18 131,000 29,975,600 15 35.385 230 T/J 5,500 210 B 100 26 ALTO Tri Banyan Tirta Tbk. 354 400 334 400 46 1,200 467,000 6 199.844 400 T/J 111,000 338 B 1,200 27 AMAG Asuransi Multi Artha Guna Tbk. 222 224 220 222 0 254,000 56,282,000 59 211.429 224 J 85,200 222 T/B 200 28 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 229,500 44,982,000 7 178.182 197 J 124,000 196 T/B 183,000 29 AMAR Bank Amar Indonesia Tbk. 358 368 354 356 -2 68,800 24,622,400 50 204.598 356 T/J 92,800 354 B 24,900 30 AMFG Asahimas Flat Glass Tbk. 2,650 2,650 2,630 2,630 -20 25,800 68,363,000 10 107.347 2,640 J 2,300 2,630 T/B 1,200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 246 242 244 -2 6,600 1,604,800 8 190.625 266 J 100 240 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 1,995 1,990 1,995 -5 500 995,500 2 105.000 1,995 T/J 1,400 1,950 B 2,000 33 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 725 0 435,100 316,716,000 183 1,850.009 730 J 74,400 720 B 650,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 498,100 24,905,000 30 125.000 50 T/J 25,154,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 520 515 515 515 -5 100 51,500 1 42.917 590 J 2,400 520 B 1,200 36 ANTM Aneka Tambang Tbk. 770 790 770 770 0 99,028,400 77,094,696,500 7,795 507.681 775 J 763,800 770 T/B 4,682,100 37 APEX Apexindo Pratama Duta Tbk. 142 145 140 143 1 86,400 12,185,000 33 9.155 143 T/J 700 142 B 59,700 38 APIC Pacific Strategic Financial Tbk. 850 850 820 840 -10 58,117,600 49,053,329,000 3,208 893.465 840 T/J 33,900 830 B 11,500 39 APII Arita Prima Indonesia Tbk. 158 175 151 167 9 17,500 2,973,800 33 75.909 171 J 300 167 T/B 17,500 40 APLI Asiaplast Industries Tbk. 120 120 120 120 0 1,600 192,000 1 100.000 119 J 5,200 112 B 600 41 APLN Agung Podomoro Land Tbk. 110 113 110 112 2 19,683,700 2,193,586,600 783 30.685 112 T/J 2,945,400 111 B 600,800 42 ARGO Argo Pantes Tbk 1,800 2,240 1,680 1,690 -110 1,400 2,949,000 6 42.462 1,690 T/J 95,000 0 B 0 43 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 450 J 15,100 430 B 100 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. 446 450 438 442 -4 480,100 213,697,400 114 3,004.146 442 T/J 111,100 438 B 400 47 ARTA Arthavest Tbk 286 282 280 280 -6 11,600 3,250,000 4 162.422 350 J 5,000 290 B 2,000 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 2,720 2,600 2,650 -70 295,100 781,366,000 142 13,355.509 2,650 T/J 800 2,620 B 5,300 50 ASBI Asuransi Bintang Tbk. 288 288 288 288 0 1,000 288,000 3 218.629 300 J 300 268 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,100 905 B 100 52 ASGR Astra Graphia Tbk. 705 725 705 725 20 1,329,200 953,321,000 235 150.315 725 T/J 65,000 715 B 100 53 ASII Astra International Tbk. 5,400 5,550 5,375 5,400 0 36,344,700 197,486,662,500 7,029 3,861.639 5,425 J 138,900 5,400 T/B 903,000 54 ASJT Asuransi Jasa Tania Tbk. 118 118 110 118 0 138,800 15,322,400 56 78.667 116 J 10,100 111 B 52,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,185 1,185 0 20,800 24,703,500 27 2,194.444 1,185 T/J 500 1,180 B 4,500 56 ASPI Andalan Sakti Primaindo Tbk. 172 182 171 174 2 12,947,700 2,275,036,800 1,928 165.714 175 J 561,400 174 T/B 153,700 57 ASRI Alam Sutera Realty Tbk. 120 122 118 119 -1 24,976,400 2,992,221,400 1,103 113.333 120 J 1,744,100 119 T/B 1,186,800 58 ASRM Asuransi Ramayana Tbk. 2,090 2,150 2,050 2,060 -30 16,900 34,660,000 10 803.768 2,060 T/J 5,100 2,000 B 600 59 ASSA Adi Sarana Armada Tbk. 580 600 575 600 20 9,322,100 5,495,477,500 1,038 153.846 605 J 362,900 600 T/B 134,200 60 ATIC Anabatic Technologies Tbk. 605 600 600 600 -5 100 60,000 1 85.714 655 J 100 600 T/B 500 61 AUTO Astra Otoparts Tbk. 885 925 885 910 25 5,479,700 5,015,215,000 548 823.008 910 T/J 190,500 905 B 203,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 20,129,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 38,500 1,925,000 4 57.388 50 T/J 45,278,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 400 404 374 404 4 2,811,800 1,131,636,400 69 297.858 406 J 21,700 404 T/B 4,800 65 BAJA Saranacentral Bajatama Tbk. 57 63 55 58 1 2,703,800 163,214,900 296 23.200 59 J 20,000 58 T/B 6,400 66 BALI Bali Towerindo Sentra Tbk. 855 890 855 890 35 1,800 1,581,000 9 1,112.500 890 T/J 4,400 850 B 7,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 292,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 614,500 30,725,000 29 33.333 50 T/J 72,226,700 0 B 0 69 BATA Sepatu Bata Tbk. 645 645 600 635 -10 4,600 2,822,500 9 8,236.057 610 J 500 605 B 1,000 70 BAYU Bayu Buana Tbk 1,040 1,050 1,005 1,050 10 10,800 10,867,500 15 129.516 1,050 T/J 900 1,005 B 200 71 BBCA Bank Central Asia Tbk. 31,300 31,500 30,900 31,500 200 9,716,200 305,192,357,500 7,170 18,000.000 31,500 T/J 850,400 31,475 B 100 72 BBHI Bank Harda Internasional Tbk. 161 167 151 158 -3 143,900 23,165,400 47 126.400 160 J 2,900 158 T/B 500 73 BBKP Bank Bukopin Tbk. 198 202 196 196 -2 85,976,700 16,996,400,600 2,057 58.773 197 J 1,138,900 196 T/B 415,100 74 BBLD Buana Finance Tbk. 450 454 420 420 -30 5,000 2,175,000 18 166.915 420 T/J 49,400 0 B 0 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,550 1,350 1,500 100 15,900 23,057,000 19 108.696 1,500 T/J 1,300 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,125 5,350 5,025 5,075 -50 87,602,500 449,172,182,500 20,298 24.409 5,075 T/J 6,320,700 5,050 B 2,943,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,350 3,450 3,300 3,330 -20 214,222,600 718,292,497,000 26,568 3,805.714 3,330 T/J 6,296,800 3,320 B 2,588,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 128 123 127 0 4,156,600 521,999,900 1,114 105.833 127 T/J 134,700 126 B 12,500 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,465 1,515 1,455 1,455 -10 65,193,000 96,250,759,500 6,719 189.783 1,455 T/J 1,500,200 1,450 B 2,011,700 81 BBYB Bank Yudha Bhakti Tbk. 294 0 0 294 0 0 0 0 299.328 296 J 400 280 B 3,500 82 BCAP MNC Kapital Indonesia Tbk. 143 145 138 142 -1 15,672,400 2,243,866,100 5,727 402.700 142 T/J 73,800 141 B 40,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,100 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 432,000 21,600,800 135 45.455 50 T/J 343,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,880 2,800 2,800 0 1,731,100 4,892,587,000 663 1.581 2,810 J 2,100 2,800 T/B 91,000 86 BEEF Estika Tata Tiara Tbk. 190 194 190 193 3 2,303,200 442,349,400 339 56.765 193 T/J 102,400 192 B 137,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 3 217.306 50 T/J 695,599,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 158 161 158 158 0 9,094,300 1,448,488,600 520 526.667 159 J 313,800 158 T/B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. 308 316 308 310 2 1,490,200 464,850,400 364 295.238 314 J 100 310 T/B 300 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 126 121 122 0 23,765,600 2,910,423,900 916 71.765 123 J 796,600 122 T/B 105,600 91 BFIN BFI Finance Indonesia Tbk. 360 360 336 340 -20 41,249,700 14,134,862,200 1,522 1,742.339 342 J 31,700 340 T/B 747,400 92 BGTG Bank Ganesha Tbk. 51 52 50 50 -1 803,600 40,371,500 64 48.544 51 J 126,500 50 T/B 287,900 93 BHAT Bhakti Multi Artha Tbk. 446 452 442 452 6 162,815,500 72,580,747,000 2,382 438.835 452 T/J 219,000 450 B 356,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 182,800 9,140,000 74 146.220 50 T/J 56,174,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 179 200 167 199 20 24,700 4,216,600 14 19.900 199 T/J 2,900 193 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 476,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 128,300 107,838,000 17 477.412 845 T/J 400 840 B 1,700 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,700 685,000 5 35.714 50 T/J 60,176,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 64 65 64 64 0 14,500 932,500 4 26.689 65 J 6,000 64 T/B 100 100 BIRD Blue Bird Tbk. 1,080 1,150 1,030 1,040 -40 3,950,400 4,401,866,000 861 16.000 1,045 J 4,100 1,040 T/B 201,200 101 BISI BISI International Tbk. 905 920 900 905 0 331,600 299,756,000 160 452.500 905 T/J 128,700 900 B 99,400 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 950 950 -10 16,235,200 15,594,125,000 2,843 158.333 955 J 1,652,100 950 T/B 3,059,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 560 560 -10 15,349,000 8,692,950,500 2,435 130.233 565 J 949,200 560 T/B 1,931,500 104 BKDP Bukit Darmo Property Tbk 51 52 50 51 0 30,300 1,540,400 6 42.500 51 T/J 61,800 50 B 413,800 105 BKSL Sentul City Tbk. 50 50 50 50 0 42,900 2,145,000 13 3.455 50 T/J 302,060,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 76 74 74 0 206,400 15,273,800 8 169.803 74 T/J 101,700 72 B 10,100 107 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 175,122,800 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. 545 550 540 540 -5 185,100 101,092,000 125 415.385 545 J 4,900 540 T/B 8,500 110 BMAS Bank Maspion Indonesia Tbk. 278 294 276 276 -2 28,100 7,817,400 25 86.250 282 J 6,800 276 T/B 5,100 111 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,050 6,050 -100 42,994,600 262,511,872,500 8,886 1,823.019 6,075 J 39,700 6,050 T/B 238,600 112 BMSR Bintang Mitra Semestaraya Tbk 53 70 54 58 5 31,500 1,973,800 35 11.600 59 J 400 58 T/B 200 113 BMTR Global Mediacom Tbk. 264 306 246 248 -16 501,115,900 140,732,816,200 19,501 201.856 250 J 164,800 248 T/B 10,701,700 114 BNBA Bank Bumi Arta Tbk. 314 314 308 312 -2 52,600 16,322,200 17 195.000 314 J 10,000 312 T/B 20,500 115 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 77,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 805 815 780 795 -10 7,011,500 5,570,917,500 1,142 5.870 795 T/J 192,800 790 B 281,100 117 BNII Bank Maybank Indonesia Tbk. 210 212 204 206 -4 4,671,000 971,666,000 590 2.454 208 J 375,300 206 T/B 201,700 118 BNLI Bank Permata Tbk. 1,220 1,260 1,225 1,260 40 14,609,500 18,184,300,000 514 13.719 1,265 J 83,800 1,260 T/B 1,942,700 119 BOGA Bintang Oto Global Tbk. 1,475 1,485 1,460 1,465 -10 92,435,100 136,248,495,000 4,375 1,422.330 1,465 T/J 58,400 1,460 B 109,900 120 BOLA Bali Bintang Sejahtera Tbk. 163 165 152 152 -11 211,700 33,516,000 66 86.857 164 J 50,000 152 T/B 1,500 121 BOLT Garuda Metalindo Tbk. 850 0 0 850 0 0 0 0 154.545 845 J 5,400 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 80 75 78 0 741,100 57,388,400 107 19.500 78 T/J 129,300 77 B 44,600 123 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 14,300 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 87 86 81 81 -6 2,100 171,100 6 81.000 81 T/J 109,900 0 B 0 126 BRAM Indo Kordsa Tbk. 5,100 5,100 4,750 4,750 -350 900 4,380,000 4 184.864 5,100 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. 590 630 580 585 -5 150,199,000 88,873,865,500 12,338 114.706 585 T/J 2,266,300 580 B 10,313,200 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 33,586,100 1,679,305,000 53 7.874 50 T/J 57,755,900 0 B 0 129 BRNA Berlina Tbk. 970 950 950 950 -20 8,100 7,695,000 4 712.785 950 T/J 18,300 930 B 100 130 BRPT Barito Pacific Tbk. 925 935 910 910 -15 45,745,000 41,952,500,500 4,747 355.844 915 J 877,300 910 T/B 412,400 131 BSDE Bumi Serpong Damai Tbk. 715 725 700 705 -10 26,268,400 18,650,952,500 2,009 138.099 710 J 1,013,700 705 T/B 2,304,600 132 BSIM Bank Sinarmas Tbk. 510 505 500 505 -5 38,900 19,466,000 19 344.430 510 J 18,600 505 T/B 200 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,400 1,300 1,350 50 187,800 252,745,000 63 69.231 1,350 T/J 100 1,325 B 200 134 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 7,900,400 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. 173 173 164 172 -1 52,000 8,689,900 16 574.425 170 J 3,100 165 B 100 138 BTPN Bank BTPN Tbk. 2,340 2,400 2,310 2,330 -10 293,100 684,739,000 124 451.059 2,320 J 6,900 2,310 B 36,800 139 BTPS Bank BTPN Syariah Tbk. 4,020 4,140 3,980 4,010 -10 7,011,300 28,309,927,000 3,196 411.282 4,010 T/J 11,400 4,000 B 79,900 140 BUDI Budi Starch & Sweetener Tbk. 93 98 90 98 5 4,213,700 402,340,900 215 53.114 99 J 708,700 98 T/B 827,700 141 BUKK Bukaka Teknik Utama Tbk. 710 715 690 710 0 27,000 19,068,500 24 120.339 710 T/J 9,000 700 B 2,800 142 BULL Buana Lintas Lautan Tbk. 284 290 284 288 4 178,735,300 51,216,383,400 4,340 28.164 288 T/J 523,300 286 B 490,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,499,200 324,960,000 80 2.902 50 T/J 1,702,333,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 56 0 49,300 2,812,100 9 43.077 57 J 13,600 56 T/B 37,300 145 BVIC Bank Victoria International Tbk. 65 65 63 63 -2 137,100 8,691,700 18 59.573 64 J 77,700 63 T/B 96,000 146 BWPT Eagle High Plantations Tbk. 112 117 114 116 4 135,058,700 15,589,528,900 4,347 25.370 117 J 9,546,400 116 T/B 776,300 147 BYAN Bayan Resources Tbk. 13,275 13,500 13,275 13,500 225 2,200 29,475,000 9 232.759 13,950 J 300 13,500 T/B 4,200 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 500 25,000 1 29.762 50 T/J 568,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 206 218 204 212 6 1,417,500 299,179,400 355 64.242 212 T/J 99,000 210 B 11,100 150 CANI Capitol Nusantara Indonesia Tbk. 125 123 122 123 -2 300 36,800 2 61.500 133 J 100 123 T/B 3,000 151 CARE Metro Healthcare Indonesia Tbk. 346 356 344 348 2 185,954,000 65,063,861,400 2,861 337.864 348 T/J 5,100 346 B 495,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 46,900 2,345,000 16 28.571 50 T/J 40,186,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. 334 366 332 360 26 4,005,300 1,443,440,400 73 657.690 366 J 10,400 352 B 13,400 154 CASH Cashlez Worldwide Indonesia Tbk. 590 595 585 585 -5 3,187,700 1,879,390,000 623 167.143 590 J 47,500 585 T/B 161,400 155 CASS Cardig Aero Services Tbk. 195 258 190 208 13 163,694,900 37,575,894,400 14,076 52.000 210 J 398,700 208 T/B 482,100 156 CBMF Cahaya Bintang Medan Tbk. 228 248 228 228 0 4,726,500 1,085,224,000 119 142.500 228 T/J 19,600 216 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. 246 252 242 242 -4 230,000 55,850,200 53 96.800 246 J 45,500 242 T/B 72,400 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,960 1,970 1,950 1,965 5 89,100 174,489,000 71 405.992 1,970 J 23,400 1,965 T/B 2,500 159 CENT Centratama Telekomunikasi Indonesia Tbk. 143 152 143 150 7 10,135,100 1,495,883,900 443 960.000 151 J 207,200 150 T/B 161,700 160 CFIN Clipan Finance Indonesia Tbk. 187 194 186 186 -1 7,584,600 1,425,399,800 437 14.555 187 J 319,900 186 T/B 306,000 161 CINT Chitose Internasional Tbk. 252 244 244 244 -8 2,600 634,400 5 73.939 252 J 100 244 T/B 49,800 162 CITA Cita Mineral Investindo Tbk. 1,935 2,000 1,910 1,995 60 6,700 13,319,000 11 7,239.277 1,995 T/J 5,700 1,905 B 300 163 CITY Natura City Developments Tbk. 59 59 57 59 0 15,300 874,700 12 49.167 59 T/J 4,100 57 B 82,600 164 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 0 0 1,985 0 0 0 0 1,102.778 1,985 J 9,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 520 530 515 515 -5 6,228,200 3,241,428,000 861 2,239.130 520 J 208,300 515 T/B 47,800 167 CLPI Colorpak Indonesia Tbk. 720 730 715 715 -5 96,200 69,085,500 36 357.500 720 J 64,300 715 T/B 54,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 960 1,010 915 940 -20 1,287,200 1,245,775,500 366 89.947 960 J 1,800 940 T/B 58,100 169 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 107,559,200 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 218 254 216 250 32 46,400 10,043,000 8 454.545 244 J 400 212 B 6,000 173 COCO Wahana Interfood Nusantara Tbk. 795 790 745 775 -20 16,900 12,916,000 15 391.414 790 J 700 750 B 1,100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,275 6,175 6,175 -25 5,183,600 32,151,257,500 2,274 28,123.150 6,175 T/J 170,700 6,150 B 291,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 150,000 7,500,000 9 40.000 50 T/J 13,941,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,300 265,000 2 45.455 50 T/J 178,682,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 298 320 300 310 12 1,342,700 413,640,000 17 156.435 310 T/J 111,100 300 B 9,400 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 18,400 920,000 6 16.667 50 T/J 513,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. 200 228 214 214 14 9,300 1,992,200 3 109.184 214 T/J 64,800 194 B 2,700 181 CSRA Cisadane Sawit Raya Tbk. 388 410 372 384 -4 8,380,500 3,283,064,400 1,630 307.200 386 J 6,500 384 T/B 250,600 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 680 695 670 670 -10 27,785,800 18,873,367,000 2,000 150.009 670 T/J 43,700 665 B 969,700 184 CTTH Citatah Tbk. 50 53 50 50 0 56,300 2,932,200 17 2.105 50 T/J 109,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 81 83 78 79 -2 56,616,700 4,579,686,200 1,873 77.451 79 T/J 3,043,600 78 B 4,383,700 186 DART Duta Anggada Realty Tbk. 250 0 0 250 0 0 0 0 46.216 234 J 5,000 0 B 0 187 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. 82 85 82 83 1 3,683,900 308,029,000 288 55.333 84 J 51,100 83 T/B 509,200 189 DEFI Danasupra Erapacific Tbk. 1,760 1,765 1,755 1,765 5 21,300 37,488,500 35 3,542.612 1,765 T/J 1,100 1,760 B 1,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 204,274,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 328 350 328 346 18 1,900 654,600 4 300.870 342 J 200 320 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 20,088,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,960 1,950 1,950 1,950 -10 900 1,755,000 2 975.000 1,945 J 1,000 0 B 0 194 DILD Intiland Development Tbk. 182 187 180 181 -1 8,622,800 1,573,222,200 695 31.541 181 T/J 219,400 180 B 1,072,400 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,230 2,130 2,150 -50 88,400 190,785,000 94 72.881 2,170 J 3,300 2,150 T/B 300 196 DKFT Central Omega Resources Tbk. 130 131 128 130 0 1,437,700 185,746,600 171 333.933 130 T/J 605,800 129 B 5,000 197 DLTA Delta Djakarta Tbk. 4,490 4,500 4,470 4,490 0 15,100 67,715,000 42 26,839.620 4,490 T/J 7,400 4,480 B 1,000 198 DMAS Puradelta Lestari Tbk. 234 236 230 236 2 51,751,100 12,065,382,800 2,740 112.381 236 T/J 3,539,000 234 B 175,300 199 DMMX Digital Mediatama Maxima Tbk. 230 232 222 222 -8 9,404,400 2,107,583,200 649 96.522 222 T/J 1,553,500 220 B 927,200 200 DMND Diamond Food Indonesia Tbk. 950 955 940 950 0 18,600 17,631,500 43 103.825 950 T/J 25,600 945 B 100 201 DNAR Bank Oke Indonesia Tbk. 230 236 230 230 0 1,300 303,400 3 209.091 230 T/J 3,800 228 B 10,000 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,480 T/J 2,800 3,350 B 500 203 DOID Delta Dunia Makmur Tbk. 274 286 274 274 0 82,364,600 23,025,054,200 5,405 370.952 276 J 8,700 274 T/B 1,807,700 204 DPNS Duta Pertiwi Nusantara Tbk. 250 246 244 244 -6 1,600 390,600 3 79.277 250 J 8,800 240 B 400 205 DPUM Dua Putra Utama Makmur Tbk. 59 62 57 61 2 91,600 5,387,100 20 11.091 61 T/J 19,400 58 B 20,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 65 66 0 91,800 6,054,000 18 37.562 66 T/J 9,100 65 B 10,700 207 DSNG Dharma Satya Nusantara Tbk. 420 446 422 442 22 5,765,700 2,514,416,000 648 119.459 442 T/J 533,500 440 B 77,600 208 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 372 374 362 366 -6 5,119,100 1,870,208,400 880 72.475 366 T/J 83,900 364 B 78,600 210 DUTI Duta Pertiwi Tbk 4,190 4,190 4,190 4,190 0 1,700 7,123,000 4 421.402 4,180 J 100 3,900 B 600 211 DVLA Darya-Varia Laboratoria Tbk. 2,450 3,060 2,450 3,040 590 320,100 891,880,000 322 1,118.998 3,040 T/J 139,700 2,980 B 100 212 DWGL Dwi Guna Laksana Tbk. 236 230 220 224 -12 1,600 355,800 7 149.333 226 J 5,900 224 T/B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 12,743,400 637,170,000 23 14.286 50 T/J 3,909,900 0 B 0 214 EAST Eastparc Hotel Tbk. 53 54 52 54 1 679,700 35,984,200 38 40.602 54 T/J 166,600 53 B 84,500 215 ECII Electronic City Indonesia Tbk. 700 700 660 700 0 22,800 15,932,500 7 17.284 700 T/J 78,300 665 B 1,100 216 EKAD Ekadharma International Tbk. 1,230 1,240 1,230 1,235 5 274,400 338,284,000 186 3,135.154 1,235 T/J 25,000 1,230 B 23,800 217 ELSA Elnusa Tbk. 242 250 242 242 0 30,352,800 7,458,245,200 1,740 60.500 244 J 2,134,100 242 T/B 8,052,000 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 722,412,900 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 145,200 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 5,475 5,475 5,100 5,100 -375 5,900 30,690,000 8 708.333 5,100 T/J 1,000 0 B 0 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 2,180,000 110,403,300 116 4.169 51 J 3,852,000 50 T/B 8,498,000 222 ENVY Envy Technologies Indonesia Tbk. 95 98 92 95 0 309,870,400 29,465,575,500 3,411 25.676 96 J 13,846,600 95 T/B 19,417,600 223 EPAC Megalestari Epack Sentosaraya Tbk. 262 266 256 256 -6 2,657,700 696,235,800 457 232.727 258 J 377,400 256 T/B 155,100 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,880 1,875 1,875 0 2,200 4,125,500 4 1,311.840 1,875 T/J 19,900 1,850 B 5,200 225 ERAA Erajaya Swasembada Tbk. 1,670 1,705 1,655 1,680 10 10,582,300 17,805,295,000 2,922 168.000 1,680 T/J 814,100 1,675 B 34,700 226 ERTX Eratex Djaja Tbk. 129 129 120 121 -8 9,200 1,110,200 11 51.356 121 T/J 10,900 120 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 222 222 214 214 -8 1,870,900 404,849,200 288 131.288 218 J 62,000 214 T/B 25,400 228 ESSA Surya Esa Perkasa Tbk. 156 158 154 156 0 2,366,600 369,047,700 103 290.443 158 J 22,200 156 T/B 190,100 229 ESTA Esta Multi Usaha Tbk. 100 104 96 104 4 7,400 715,800 6 86.667 100 J 28,900 98 B 2,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,300 115,000 16 20.080 50 T/J 928,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 73 75 70 75 2 6,200 450,100 7 6.176 73 J 30,800 0 B 0 232 EXCL XL Axiata Tbk. 2,430 2,610 2,440 2,610 180 58,717,500 149,423,193,000 15,072 132.459 2,620 J 517,100 2,610 T/B 2,954,300 233 FAST Fast Food Indonesia Tbk. 905 905 895 900 -5 84,800 76,333,000 53 2,830.812 905 J 15,600 900 T/B 16,000 234 FASW Fajar Surya Wisesa Tbk. 6,950 6,900 6,750 6,850 -100 800 5,485,000 3 1,569.805 7,000 J 500 6,850 T/B 400 235 FILM MD Pictures Tbk. 165 168 159 162 -3 1,027,700 167,975,800 177 77.143 163 J 5,500 162 T/B 27,100 236 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. 130 137 130 135 5 2,622,700 348,149,100 513 27.000 135 T/J 161,300 134 B 8,400 238 FISH FKS Multi Agro Tbk. 2,770 2,800 2,770 2,790 20 1,200 3,329,000 5 2,232.000 2,790 T/J 100 2,590 B 200 239 FITT Hotel Fitra International Tbk. 66 66 63 66 0 25,300 1,656,200 7 64.706 66 T/J 5,000 63 B 48,700 240 FMII Fortune Mate Indonesia Tbk 745 700 695 700 -45 13,500 9,383,000 6 700.000 695 J 1,600 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 131 129 122 122 -9 3,436,700 419,723,900 219 90.370 122 T/J 512,800 0 B 0 242 FORU Fortune Indonesia Tbk 83 78 78 78 -5 12,000 936,000 7 60.000 86 J 400 79 B 2,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 750,100 37,505,000 20 22.727 50 T/J 4,247,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 96 99 91 94 -2 2,410,900 227,804,200 264 28.512 94 T/J 87,000 93 B 301,700 245 FREN Smartfren Telecom Tbk. 128 130 120 120 -8 690,940,500 83,653,506,900 20,307 6.667 120 T/J 38,188,900 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 106 106 104 104 -2 700 73,000 5 94.545 104 T/J 99,500 103 B 76,100 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,496,600 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 55 59 55 56 1 3,226,000 184,294,700 245 35.000 57 J 276,200 56 T/B 28,900 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 1,400 1,995,000 1 1,140.000 1,430 J 700 1,410 B 100 250 GEMA Gema Grahasarana Tbk. 372 372 354 368 -4 20,800 7,655,000 6 817.778 368 T/J 3,400 354 B 100 251 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. 51,000 51,300 50,775 50,900 -100 796,100 40,618,532,500 2,661 1,986.341 50,900 T/J 10,400 50,875 B 13,000 253 GGRP Gunung Raja Paksi Tbk. 288 292 270 288 0 3,000 825,200 8 34.286 286 J 1,000 272 B 600 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,655 1,555 1,655 95 800 1,260,000 4 141.453 1,600 J 3,500 1,510 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 254 256 252 256 2 17,965,600 4,555,054,400 1,482 34.413 256 T/J 2,377,700 254 B 57,900 256 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,254,400 1,811,665,500 421 108.960 560 J 98,800 555 T/B 235,600 257 GLOB Global Teleshop Tbk. 144 134 134 134 -10 6,100 817,400 8 11.652 144 J 8,100 134 T/B 95,600 258 GLVA Galva Technologies Tbk. 320 0 0 320 0 0 0 0 141.593 318 J 15,000 300 B 3,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 81 -1 1,942,000 157,917,200 192 20.250 82 J 846,000 81 T/B 391,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 200 190 199 -5 43,000 8,355,900 28 117.751 198 J 44,700 190 B 10,000 262 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. 1,300 1,310 1,300 1,305 5 214,900 279,674,500 129 101.556 1,305 T/J 500 1,300 B 2,400 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 500,300 25,015,000 20 21.568 50 T/J 7,500 0 B 0 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 91 97 93 96 5 3,100 297,000 10 7.723 96 T/J 14,400 90 B 2,500 267 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. 100 100 96 100 0 17,400 1,707,500 18 40.000 101 J 10,000 100 T/B 3,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,000 500,000 1 26.579 50 T/J 7,515,800 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 12,528,900 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 505 555 480 480 -25 1,500 736,200 5 91.429 480 T/J 300 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,150 3,180 3,110 3,150 0 300,100 942,946,000 79 85.135 3,150 T/J 1,600 3,130 B 500 275 HELI Jaya Trishindo Tbk. 195 195 195 195 0 200 39,000 1 177.273 199 J 500 195 T/B 51,000 276 HERO Hero Supermarket Tbk. 835 865 805 845 10 1,700 1,388,500 6 1,763.797 835 J 1,300 810 B 600 277 HEXA Hexindo Adiperkasa Tbk. 3,490 3,670 3,500 3,580 90 118,300 421,801,000 165 1,095.941 3,580 T/J 20,500 3,560 B 3,500 278 HITS Humpuss Intermoda Transportasi Tbk. 585 600 585 600 15 11,600 6,832,500 10 923.077 600 T/J 1,500 545 B 5,100 279 HKMU HK Metals Utama Tbk. 74 76 74 74 0 43,418,100 3,248,467,400 1,225 32.174 75 J 1,184,100 74 T/B 5,760,800 280 HMSP H.M. Sampoerna Tbk. 1,720 1,745 1,710 1,715 -5 34,424,500 59,346,602,000 5,711 8,561.302 1,720 J 448,400 1,715 T/B 1,450,400 281 HOKI Buyung Poetra Sembada Tbk. 645 645 635 645 0 9,399,800 6,023,818,500 529 208.065 645 T/J 492,300 640 B 199,900 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,500 325,000 10 27.027 50 T/J 444,300 0 B 0 284 HRME Menteng Heritage Realty Tbk. 52 52 51 51 -1 4,163,400 212,747,700 160 48.571 52 J 3,190,700 51 T/B 4,515,500 285 HRTA Hartadinata Abadi Tbk. 258 268 246 250 -8 2,528,100 648,028,600 352 83.333 250 T/J 76,100 248 B 25,700 286 HRUM Harum Energy Tbk. 1,415 1,425 1,380 1,390 -25 653,800 911,653,500 375 26.731 1,395 J 2,400 1,390 T/B 3,800 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 82,632,100 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 29,400 8,818,000 7 21.209 0 J 0 300 T/B 700 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,275 10,150 10,250 100 8,840,200 90,337,847,500 3,724 379.981 10,250 T/J 468,100 10,225 B 1,500 291 ICON Island Concepts Indonesia Tbk. 58 59 55 57 -1 14,600 813,400 14 109.413 57 T/J 2,100 55 B 12,100 292 IDPR Indonesia Pondasi Raya Tbk. 180 181 175 181 1 22,200 3,891,600 7 14.141 181 T/J 3,300 170 B 130,400 293 IFII Indonesia Fibreboard Industry Tbk. 129 132 128 130 1 212,100 27,285,100 63 123.810 130 T/J 28,400 128 B 43,000 294 IFSH Ifishdeco Tbk. 420 420 410 420 0 1,700 703,000 6 95.455 410 J 1,500 392 B 1,000 295 IGAR Champion Pacific Indonesia Tbk. 324 330 306 306 -18 911,900 286,183,200 126 200.000 306 T/J 13,900 304 B 4,000 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 15,171,100 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 560 645 525 555 -5 74,104,900 42,915,655,000 12,832 462.500 555 T/J 1,507,500 550 B 141,300 299 IKBI Sumi Indo Kabel Tbk. 236 238 226 238 2 18,100 4,192,800 9 21.584 238 T/J 300 228 B 11,500 300 IMAS Indomobil Sukses Internasional Tbk. 660 655 615 620 -40 36,239,500 22,792,141,500 3,106 87.263 625 J 79,400 620 T/B 120,400 301 IMJS Indomobil Multi Jasa Tbk. 254 266 238 254 0 9,521,100 2,463,127,000 751 50.800 258 J 209,600 254 T/B 16,700 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 610,600 764,012,000 77 328.947 1,250 T/J 1,000 1,245 B 100 303 INAF Indofarma Tbk. 3,230 3,390 3,250 3,300 70 4,706,100 15,574,379,000 2,356 1,320.000 3,300 T/J 129,100 3,290 B 45,000 304 INAI Indal Aluminium Industry Tbk. 340 334 334 334 -6 100 33,400 1 121.942 354 J 100 338 B 500 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 54,400 2,720,000 2 40.650 50 T/J 470,600 0 B 0 306 INCI Intanwijaya Internasional Tbk 650 690 635 640 -10 113,400 72,403,000 92 69.220 650 J 11,500 640 T/B 33,200 307 INCO Vale Indonesia Tbk. 3,540 3,580 3,520 3,560 20 5,731,300 20,351,900,000 1,597 1,453.061 3,560 T/J 55,600 3,550 B 141,300 308 INDF Indofood Sukses Makmur Tbk. 7,050 7,250 7,025 7,225 175 13,482,600 96,808,692,500 5,329 1,236.755 7,250 J 235,100 7,225 T/B 3,000,100 309 INDO Royalindo Investa Wijaya Tbk. 124 134 116 123 -1 203,700 24,822,500 185 111.818 124 J 100 123 T/B 47,900 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,330 2,260 2,310 40 15,600 35,273,000 8 311.115 2,300 J 200 2,260 B 14,100 311 INDS Indospring Tbk. 1,970 2,100 1,955 2,050 80 7,400 14,773,500 33 192.187 2,050 T/J 100 2,000 B 100 312 INDX Tanah Laut Tbk 55 55 55 55 0 200 11,000 1 4.400 55 T/J 37,600 53 B 22,100 313 INDY Indika Energy Tbk. 1,035 1,080 1,025 1,050 15 20,321,300 21,505,169,500 3,541 35.593 1,055 J 65,200 1,050 T/B 440,500 314 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,975 9,275 9,875 400 23,965,300 234,207,800,000 9,007 508.845 9,875 T/J 98,800 9,850 B 47,000 315 INOV Inocycle Technology Group Tbk. 222 242 220 220 -2 35,900 7,960,400 28 88.000 234 J 9,600 220 T/B 7,600 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 711,200 35,763,900 55 0.286 51 J 337,200 50 T/B 260,000 317 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 4,600 655 B 10,600 318 INPS Indah Prakasa Sentosa Tbk. 1,700 1,690 1,600 1,630 -70 11,200 18,002,000 22 590.580 1,630 T/J 1,500 1,600 B 600 319 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 730 B 500 320 INTA Intraco Penta Tbk. 280 280 280 280 0 5,300 1,484,000 3 197.376 282 J 5,000 266 B 11,100 321 INTD Inter Delta Tbk 135 135 128 131 -4 11,700 1,524,100 11 40.344 132 J 8,600 128 B 5,000 322 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,800 11,825 0 2,704,300 32,093,570,000 2,196 473.000 11,850 J 14,100 11,825 T/B 20,500 323 IPCC Indonesia Kendaraan Terminal Tbk. 422 410 396 406 -16 6,168,300 2,500,419,400 1,200 24.756 408 J 856,300 406 T/B 575,500 324 IPCM Jasa Armada Indonesia Tbk. 222 224 220 224 2 189,100 41,739,600 70 58.947 224 T/J 17,200 220 B 35,400 325 IPOL Indopoly Swakarsa Industry Tbk. 84 86 81 81 -3 208,500 17,296,400 56 38.571 85 J 13,500 80 B 141,000 326 IPTV MNC Vision Networks Tbk. 328 334 312 312 -16 38,184,100 12,318,552,200 14,178 130.000 312 T/J 1,305,500 310 B 1,070,600 327 IRRA Itama Ranoraya Tbk. 590 605 585 590 0 7,611,300 4,503,541,000 1,108 157.754 595 J 154,100 590 T/B 30,600 328 ISAT Indosat Tbk. 2,390 2,530 2,390 2,510 120 12,907,200 32,083,475,000 4,049 179.286 2,510 T/J 13,400 2,500 B 133,900 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 136 125 132 6 20,469,200 2,703,057,400 1,715 44.746 132 T/J 700,300 131 B 100,400 330 ITIC Indonesian Tobacco Tbk. 875 940 820 845 -30 3,832,700 3,352,774,500 1,499 384.091 845 T/J 33,700 840 B 84,000 331 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. 8,125 8,325 8,075 8,175 50 3,425,000 28,088,415,000 2,212 58.393 8,175 T/J 17,900 8,150 B 82,900 333 JAST Jasnita Telekomindo Tbk. 68 73 65 65 -3 35,201,000 2,409,595,000 1,859 26.423 66 J 1,290,500 65 T/B 1,356,800 334 JAWA Jaya Agra Wattie Tbk. 55 56 52 55 0 39,200 2,078,000 15 11.000 55 T/J 49,100 53 B 5,000 335 JAYA Armada Berjaya Trans Tbk. 74 77 70 75 1 705,000 53,201,400 106 26.042 75 T/J 77,500 74 B 21,000 336 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 1,100 5,600 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,567,100 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 480 490 448 448 -32 343,200 154,510,600 45 254.127 448 T/J 137,200 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 391,400 131,373,200 22 281.417 340 T/J 100,400 328 B 100 340 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. 204 202 190 199 -5 34,100 6,496,600 25 142.143 191 J 5,100 190 B 4,400 342 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,090 1,100 0 13,465,500 14,790,956,500 2,330 300.711 1,105 J 777,200 1,100 T/B 987,500 343 JRPT Jaya Real Property Tbk. 424 436 424 432 8 2,156,800 927,342,200 557 415.385 432 T/J 74,200 430 B 61,500 344 JSKY Sky Energy Indonesia Tbk. 80 82 79 80 0 4,138,800 329,549,400 400 40.000 80 T/J 475,700 79 B 2,613,300 345 JSMR Jasa Marga (Persero) Tbk. 4,120 4,190 4,110 4,140 20 7,242,500 30,003,457,000 3,112 244.132 4,150 J 136,500 4,140 T/B 95,200 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 790 825 790 820 30 2,372,200 1,891,319,500 74 1,822.222 820 T/J 25,600 790 B 38,100 348 KAEF Kimia Farma Tbk. 3,230 3,330 3,230 3,260 30 17,534,700 57,421,594,000 5,743 3,260.000 3,260 T/J 30,400 3,250 B 141,400 349 KARW ICTSI Jasa Prima Tbk. 50 53 50 52 2 9,300 482,900 9 8.803 52 T/J 47,700 51 B 500 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 111,500 5,575,200 33 33.333 50 T/J 337,000 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 244 244 228 228 -16 273,200 62,593,200 72 228.000 228 T/J 4,100 0 B 0 352 KBLI KMI Wire & Cable Tbk. 368 374 366 370 2 473,800 174,992,800 145 44.958 372 J 30,000 370 T/B 2,500 353 KBLM Kabelindo Murni Tbk. 202 210 204 206 4 105,600 21,817,000 51 6.867 206 T/J 1,000 204 B 16,000 354 KBLV First Media Tbk. 296 0 0 296 0 0 0 0 78.736 340 J 5,100 300 B 2,000 355 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. 725 780 730 730 5 400 297,000 3 182.500 780 J 50,900 730 T/B 16,800 357 KEEN Kencana Energi Lestari Tbk. 314 352 314 318 4 7,692,400 2,562,428,800 910 80.303 320 J 2,400 318 T/B 35,800 358 KEJU Mulia Boga Raya Tbk. 1,070 1,110 1,050 1,065 -5 176,800 191,311,500 78 142.000 1,070 J 22,800 1,065 T/B 15,800 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 108,300 0 B 0 360 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 222 J 1,200 214 B 3,300 361 KIJA Kawasan Industri Jababeka Tbk. 142 144 142 144 2 351,000 50,109,900 81 4.996 144 T/J 461,700 142 B 257,400 362 KINO Kino Indonesia Tbk. 3,270 3,320 3,230 3,240 -30 629,600 2,053,657,000 156 85.263 3,240 T/J 15,400 3,230 B 28,400 363 KIOS Kioson Komersial Indonesia Tbk. 160 194 154 194 34 8,600 1,387,100 15 64.667 190 J 3,700 189 B 200 364 KJEN Krida Jaringan Nusantara Tbk. 1,240 0 0 1,240 0 0 0 0 613.861 1,175 J 200 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 208 210 198 202 -6 8,400 1,679,200 9 708.772 210 J 243,000 200 B 6,000 366 KLBF Kalbe Farma Tbk. 1,615 1,625 1,610 1,625 10 45,146,800 73,126,916,500 5,269 15,849.020 1,625 T/J 1,578,500 1,620 B 510,000 367 KMTR Kirana Megatara Tbk. 324 318 302 310 -14 109,300 33,583,400 33 67.686 314 J 600 306 B 1,100 368 KOBX Kobexindo Tractors Tbk. 90 91 89 89 -1 12,200 1,098,900 16 22.250 90 J 24,900 89 T/B 64,600 369 KOIN Kokoh Inti Arebama Tbk 103 100 100 100 -3 6,800 680,000 2 67.647 102 J 500 100 T/B 200 370 KONI Perdana Bangun Pusaka Tbk 525 525 525 525 0 100 52,500 1 110.526 510 J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 484 505 500 500 16 38,100 19,137,500 20 126.582 505 J 18,700 480 B 100 372 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 11,008,500 7,038,795,000 489 320.000 640 T/J 9,300 635 B 180,000 373 KPAL Steadfast Marine Tbk. 57 62 57 61 4 2,593,000 156,316,700 221 53.043 62 J 381,100 61 T/B 483,500 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 1,235,900 61,804,500 52 30.357 51 T/J 594,600 50 B 840,700 375 KPIG MNC Land Tbk. 109 110 105 108 -1 4,660,700 497,824,500 382 232.393 108 T/J 123,700 107 B 300,000 376 KRAH Grand Kartech Tbk. 505 555 480 480 -25 200 103,500 2 174.545 470 J 4,600 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 372 388 372 376 4 77,019,700 29,266,441,800 5,209 46.745 376 T/J 2,998,400 374 B 3,312,800 378 KREN Kresna Graha Investama Tbk. 93 93 89 90 -3 13,581,100 1,223,842,300 1,003 936.330 91 J 724,300 90 T/B 210,300 379 LAND Trimitra Propertindo Tbk. 212 214 198 198 -14 190,800 39,597,500 44 50.769 198 T/J 200 0 B 0 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 374 374 372 372 -2 10,100 3,777,200 2 178.846 366 J 2,300 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,853,800 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,800 J 100 5,025 B 100 385 LINK Link Net Tbk. 1,935 1,945 1,920 1,920 -15 1,068,400 2,059,077,000 571 120.000 1,920 T/J 100 1,915 B 11,300 386 LION Lion Metal Works Tbk. 280 282 282 282 2 7,700 2,171,400 6 176.615 286 J 1,200 282 T/B 20,200 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 12 15.714 50 T/J 6,165,400 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 79 81 81 81 2 200 16,200 1 11.819 79 J 1,500 76 B 300 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 1,000 246 B 13,000 390 LPCK Lippo Cikarang Tbk 790 840 785 795 5 3,405,200 2,761,345,000 564 89.633 795 T/J 900 790 B 3,000 391 LPGI Lippo General Insurance Tbk. 3,900 3,900 3,790 3,860 -40 71,300 274,494,000 115 173.483 3,860 T/J 2,600 3,850 B 4,500 392 LPIN Multi Prima Sejahtera Tbk 218 224 218 224 6 10,500 2,320,400 8 102.175 224 T/J 153,900 220 B 400 393 LPKR Lippo Karawaci Tbk. 140 143 139 139 -1 8,460,100 1,190,067,400 507 44.885 140 J 50,000 139 T/B 982,400 394 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 1,385 1,265 1,300 40 66,396,600 88,054,133,500 10,230 29.458 1,305 J 275,700 1,300 T/B 276,900 396 LPPS Lippo Securities Tbk. 74 81 70 72 -2 41,300 3,163,200 21 4.891 72 T/J 11,000 71 B 10,100 397 LRNA Eka Sari Lorena Transport Tbk. 166 166 155 157 -9 23,900 3,750,800 14 17.444 157 T/J 8,900 156 B 1,000 398 LSIP PP London Sumatra Indonesia Tbk. 990 1,030 995 1,005 15 41,613,000 42,133,786,000 3,756 259.355 1,010 J 1,127,700 1,005 T/B 1,579,300 399 LTLS Lautan Luas Tbk. 436 440 432 432 -4 55,200 23,943,000 26 152.711 436 J 1,000 432 T/B 800 400 LUCK Sentral Mitra Informatika Tbk. 204 210 194 196 -8 5,388,400 1,071,007,000 900 68.531 197 J 602,200 196 T/B 60,000 401 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 44,895,500 0 B 0 403 MAIN Malindo Feedmill Tbk. 615 625 605 610 -5 7,009,000 4,297,795,000 1,032 346.591 610 T/J 42,200 605 B 1,673,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 4 6.835 50 T/J 383,431,200 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. 2,190 2,300 2,190 2,290 100 1,313,800 2,942,505,000 566 109.048 2,300 J 113,700 2,290 T/B 111,800 407 MAPB MAP Boga Adiperkasa Tbk. 1,340 0 0 1,340 0 0 0 0 79.762 1,335 J 100 1,280 B 500 408 MAPI Mitra Adiperkasa Tbk. 695 720 695 695 0 28,105,600 19,834,727,500 3,037 1,115.301 695 T/J 632,000 690 B 1,050,300 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 11,300 565,000 6 66.667 50 T/J 22,920,600 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 885 885 825 835 -50 10,676,300 8,951,418,500 1,799 1,670.000 835 T/J 66,800 830 B 147,900 411 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 600 339,000 2 401.735 580 J 300 540 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 400 413 MBAP Mitrabara Adiperdana Tbk. 1,820 2,270 1,840 2,270 450 891,500 1,933,297,000 658 174.615 0 J 0 2,270 T/B 2,311,000 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 412 412 -4 743,000 307,044,000 145 25.750 414 J 22,100 412 T/B 105,000 415 MBTO Martina Berto Tbk. 68 69 69 69 1 8,200 565,800 9 9.324 70 J 55,000 68 B 5,000 416 MCAS M Cash Integrasi Tbk. 2,200 2,230 2,150 2,190 -10 1,505,700 3,309,523,000 258 158.123 2,190 T/J 572,700 2,180 B 3,100 417 MCOR Bank China Construction Bank Indonesia Tbk. 129 131 125 125 -4 6,135,700 776,214,800 302 112.116 126 J 21,400 125 T/B 861,400 418 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,827,100 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,810 1,850 1,770 1,770 -40 98,448,500 177,771,602,000 15,779 461.548 1,770 T/J 54,300 1,765 B 1,210,700 420 MDKI Emdeki Utama Tbk. 155 159 148 156 1 136,700 20,463,700 34 36.507 156 T/J 35,100 148 B 62,000 421 MDLN Modernland Realty Tbk. 55 58 54 56 1 18,053,200 1,011,349,700 474 16.619 57 J 159,000 56 T/B 21,134,500 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 72,081,800 0 B 0 423 MEDC Medco Energi Internasional Tbk. 540 565 520 525 -15 129,269,200 69,883,811,500 7,357 924.670 525 T/J 1,103,300 520 B 7,361,300 424 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 1,200 8,460,000 2 5,138.933 7,050 T/J 200 6,950 B 200 425 MERK Merck Tbk. 3,380 3,390 3,260 3,300 -80 176,600 585,254,000 204 8,700.925 3,340 J 300 3,300 T/B 2,000 426 META Nusantara Infrastructure Tbk. 111 113 112 112 1 111,200 12,454,800 19 33.931 113 J 151,800 112 T/B 46,600 427 MFIN Mandala Multifinance Tbk. 950 990 935 990 40 17,600 17,014,000 48 1,015.385 990 T/J 300 945 B 900 428 MFMI Multifiling Mitra Indonesia Tbk. 520 525 520 525 5 31,900 16,639,000 18 262.500 530 J 2,200 525 T/B 600 429 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. 835 845 830 835 0 3,881,000 3,241,978,500 397 371.111 835 T/J 298,800 830 B 17,500 431 MICE Multi Indocitra Tbk. 298 306 300 300 2 26,900 8,077,000 28 61.224 302 J 700 300 T/B 6,000 432 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,400 2,290 2,390 90 25,099,200 59,213,650,000 2,550 140.714 2,400 J 37,100 2,390 T/B 42,500 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,300 515,000 2 238.095 50 T/J 1,185,100 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,621,800 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,083,000 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,200 J 100 14,000 B 200 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 9,600 9,625 -25 48,200 463,935,000 51 61,305.732 9,650 J 48,500 9,600 B 15,800 440 MLIA Mulia Industrindo Tbk 515 520 496 510 -5 5,364,700 2,716,853,800 233 85.177 510 T/J 267,200 505 B 54,700 441 MLPL Multipolar Tbk. 50 50 50 50 0 1,968,800 98,440,000 154 5.735 50 T/J 1,143,700 0 B 0 442 MLPT Multipolar Technology Tbk. 580 685 590 605 25 2,846,800 1,824,919,000 1,631 126.042 610 J 32,800 605 T/B 20,300 443 MMLP Mega Manunggal Property Tbk. 188 188 187 187 -1 6,824,900 1,277,021,900 105 31.966 187 T/J 1,823,000 186 B 175,100 444 MNCN Media Nusantara Citra Tbk. 955 985 920 945 -10 251,730,600 237,465,255,000 13,703 105.000 945 T/J 1,036,600 940 B 46,500 445 MOLI Madusari Murni Indah Tbk. 900 900 895 895 -5 3,100 2,782,500 6 154.310 900 J 604,400 895 T/B 4,500 446 MPMX Mitra Pinasthika Mustika Tbk. 480 484 476 476 -4 1,153,500 551,630,600 409 31.733 478 J 5,000 476 T/B 336,800 447 MPOW Megapower Makmur Tbk. 57 57 54 54 -3 69,900 3,777,400 23 27.000 54 T/J 16,000 0 B 0 448 MPPA Matahari Putra Prima Tbk. 111 115 110 110 -1 1,660,000 185,243,100 187 46.248 110 T/J 126,500 109 B 181,600 449 MPRO Maha Properti Indonesia Tbk. 940 900 900 900 -40 1,100 990,000 2 818.182 875 J 17,500 0 B 0 450 MRAT Mustika Ratu Tbk. 134 140 134 136 2 84,000 11,392,800 51 20.923 138 J 5,300 136 T/B 50,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,200 5,000 4,840 4,840 -360 4,400 21,498,000 15 439.009 4,840 T/J 10,600 0 B 0 452 MSIN MNC Studios International Tbk. 316 324 294 302 -14 10,574,200 3,309,888,200 1,996 60.400 302 T/J 15,500 300 B 60,000 453 MSKY MNC Sky Vision Tbk. 1,025 1,000 955 955 -70 23,800 22,791,000 31 62.829 955 T/J 68,200 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,565 1,575 1,515 1,535 -30 2,358,200 3,609,490,000 728 2,763.376 1,540 J 500 1,535 T/B 67,700 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 91,080,200 0 B 0 456 MTLA Metropolitan Land Tbk. 390 396 390 390 0 66,100 25,833,200 17 163.968 392 J 100 388 B 3,500 457 MTPS Meta Epsi Tbk. 182 173 170 170 -12 33,800 5,747,500 23 53.125 170 T/J 71,900 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 0 100 5,100 1 51.000 51 T/J 53,100 50 B 300 461 MYOH Samindo Resources Tbk. 1,125 1,120 1,090 1,110 -15 99,200 109,651,500 57 132.210 1,110 T/J 3,200 1,100 B 500 462 MYOR Mayora Indah Tbk. 2,250 2,300 2,250 2,280 30 3,215,600 7,336,304,000 1,462 11,405.703 2,290 J 1,013,400 2,280 T/B 7,300 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 54 54 54 54 0 200 10,800 2 8.117 53 J 26,700 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. 290 290 276 276 -14 516,600 143,743,000 100 267.961 280 J 12,000 276 T/B 43,200 468 NELY Pelayaran Nelly Dwi Putri Tbk. 130 131 131 131 1 300 39,300 2 77.976 133 J 400 131 T/B 1,700 469 NFCX NFC Indonesia Tbk. 1,900 1,900 1,780 1,895 -5 219,700 405,037,500 53 102.432 1,895 T/J 7,700 1,795 B 2,100 470 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 314 J 10,000 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 865 885 860 865 0 1,465,600 1,271,639,000 487 266.154 870 J 32,200 865 T/B 9,800 472 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. 137 135 130 135 -2 300 40,000 2 128.571 135 T/J 600 131 B 1,000 474 NISP Bank OCBC NISP Tbk. 710 720 715 720 10 496,400 357,396,000 32 872.473 720 T/J 205,200 715 B 7,100 475 NOBU Bank Nationalnobu Tbk. 720 700 670 695 -25 2,700 1,872,500 8 185.333 700 J 3,400 680 B 500 476 NRCA Nusa Raya Cipta Tbk. 316 318 304 306 -10 402,000 124,480,600 107 36.000 310 J 59,100 306 T/B 83,600 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 37,146,200 0 B 0 478 NZIA Nusantara Almazia Tbk. 170 170 170 170 0 100 17,000 1 77.273 189 J 5,000 171 B 3,300 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 39,400 372 B 200 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 5,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 77 77 74 77 0 1,689,800 129,512,200 46 192.649 77 T/J 22,600 76 B 44,600 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 316 B 3,700 483 OPMS Optima Prima Metal Sinergi Tbk. 138 140 138 139 1 2,534,200 352,433,300 350 102.963 140 J 499,300 139 T/B 122,500 484 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,262,000 0 B 0 485 PALM Provident Agro Tbk. 306 314 290 290 -16 794,600 235,126,200 82 79.263 290 T/J 32,000 288 B 300 486 PAMG Bima Sakti Pertiwi Tbk. 74 74 69 69 -5 72,645,300 5,030,796,400 5,519 69.000 69 T/J 1,790,400 0 B 0 487 PANI Pratama Abadi Nusa Industri Tbk. 63 67 63 67 4 118,400 7,730,700 28 62.037 67 T/J 1,700 63 B 1,200 488 PANR Panorama Sentrawisata Tbk. 82 84 82 83 1 497,400 40,997,200 92 49.799 83 T/J 452,900 82 B 40,100 489 PANS Panin Sekuritas Tbk. 805 825 800 820 15 1,043,600 852,701,500 207 596.364 825 J 49,500 820 T/B 10,000 490 PBID Panca Budi Idaman Tbk. 870 885 855 865 -5 268,100 232,204,500 151 101.765 870 J 10,000 860 B 56,400 491 PBRX Pan Brothers Tbk. 250 266 246 250 0 1,285,800 324,047,600 129 442.478 250 T/J 335,100 248 B 90,000 492 PBSA Paramita Bangun Sarana Tbk. 750 735 735 735 -15 100 73,500 1 61.250 725 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 378 376 354 374 -4 22,300 8,212,200 7 249.333 374 T/J 2,100 354 B 22,900 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 448 J 2,700 0 B 0 495 PEGE Panca Global Kapital Tbk. 142 149 140 145 3 75,000 10,710,400 40 313.270 143 J 69,800 139 B 4,700 496 PEHA Phapros Tbk. 1,805 1,865 1,800 1,815 10 653,900 1,192,614,500 362 151.503 1,825 J 58,700 1,815 T/B 65,000 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 1,220 1,235 15 79,605,200 97,905,206,500 5,205 411.667 1,235 T/J 1,092,600 1,230 B 1,048,200 498 PGJO Tourindo Guide Indonesia Tbk. 51 56 50 50 -1 4,700 239,700 5 62.500 50 T/J 12,700 49 B 1,000 499 PGLI Pembangunan Graha Lestari Indah Tbk. 190 181 181 181 -9 5,000 905,000 8 241.333 224 J 200 180 B 15,300 500 PGUN Pradiksi Gunatama Tbk. 338 360 340 340 2 129,800 45,688,200 48 295.652 346 J 800 340 T/B 66,100 501 PICO Pelangi Indah Canindo Tbk 173 185 167 174 1 477,500 84,613,500 224 26.769 175 J 4,000 173 B 21,600 502 PJAA Pembangunan Jaya Ancol Tbk. 530 535 510 535 5 16,300 8,579,500 28 104.390 535 T/J 200 530 B 4,900 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 33,800 1,690,000 5 12.500 50 T/J 199,500 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 2,550 2,540 2,550 100 2,700 6,882,000 3 1,058.135 2,500 J 100 2,400 B 18,400 506 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 128 J 8,000 126 B 400,000 507 PNBN Bank Pan Indonesia Tbk 815 850 810 810 -5 34,482,000 28,562,997,500 2,419 1,348.651 815 J 69,700 810 T/B 13,900 508 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 18,239,000 914,119,300 2,428 50.000 50 T/J 2,111,400 0 B 0 509 PNIN Paninvest Tbk. 720 825 720 745 25 1,382,700 1,053,843,000 303 792.216 745 T/J 300 740 B 80,200 510 PNLF Panin Financial Tbk. 185 224 185 206 21 473,108,800 98,474,285,200 14,205 222.655 208 J 1,203,200 206 T/B 20,490,700 511 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 890 J 1,000 0 B 0 512 POLA Pool Advista Finance Tbk. 52 54 50 51 -1 73,100 3,785,500 50 37.778 51 T/J 3,500 50 B 234,200 513 POLI Pollux Investasi Internasional Tbk. 1,210 1,210 1,130 1,145 -65 26,800 30,324,500 33 70.031 1,130 J 194,700 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 3,780 4,000 3,780 3,900 120 18,200 70,187,000 95 634.146 3,900 T/J 800 3,820 B 300 515 POLU Golden Flower Tbk. 910 910 850 850 -60 3,000 2,602,000 11 295.139 905 J 100 850 T/B 900 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,900 295,000 2 0.429 50 T/J 1,040,900 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 84.486 452 J 200 450 B 1,000 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 17,650,600 0 B 0 520 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 9,673,100 6,104,270,000 882 42.000 630 T/J 1,325,300 625 B 1,307,700 521 PPGL Prima Globalindo Logistik Tbk. 193 194 193 194 1 1,771,300 343,075,200 127 176.364 194 T/J 154,500 193 B 632,300 522 PPRE PP Presisi Tbk. 179 181 175 178 -1 9,090,000 1,621,617,000 1,945 41.395 178 T/J 268,000 177 B 7,000 523 PPRO PP Properti Tbk. 50 50 50 50 0 1,412,600 70,630,000 150 108.108 50 T/J 87,423,700 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 138 134 133 134 -4 2,800 374,200 7 75.438 130 J 119,800 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,000 3,030 3,000 3,030 30 400 1,209,000 4 46.615 3,040 J 1,500 3,030 T/B 400 526 PRIM Royal Prima Tbk. 258 276 268 270 12 4,100 1,108,000 6 54.000 270 T/J 226,600 260 B 100 527 PSAB J Resources Asia Pasifik Tbk. 258 266 250 252 -6 52,081,500 13,398,918,800 4,026 817.571 254 J 443,600 252 T/B 89,200 528 PSDN Prasidha Aneka Niaga Tbk 111 113 113 113 2 300 33,900 1 11.300 112 J 900 104 B 15,600 529 PSGO Palma Serasih Tbk. 113 115 110 110 -3 22,900 2,573,800 28 104.762 115 J 11,400 108 B 1,800 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,808,600 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 165 160 161 -4 256,700 41,702,700 37 119.259 164 J 30,500 161 T/B 42,900 532 PTBA Bukit Asam Tbk. 2,060 2,080 2,050 2,070 10 12,773,500 26,371,595,000 3,588 1,800.000 2,070 T/J 1,685,300 2,060 B 2,464,700 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 193 J 2,600 165 B 6,200 534 PTPP PP (Persero) Tbk. 1,010 1,035 980 990 -20 34,017,200 34,015,008,500 4,068 186.090 995 J 1,259,300 990 T/B 538,600 535 PTPW Pratama Widya Tbk. 1,625 1,635 1,515 1,635 10 12,999,800 20,637,082,000 2,424 251.538 1,635 T/J 52,100 1,630 B 39,300 536 PTRO Petrosea Tbk. 1,930 1,945 1,900 1,900 -30 805,300 1,546,701,000 338 1,520.000 1,900 T/J 18,100 1,895 B 10,000 537 PTSN Sat Nusapersada Tbk 228 256 228 244 16 15,009,600 3,648,913,200 1,693 126.207 244 T/J 196,000 242 B 15,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 1,000 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 244 J 400 222 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 129 135 129 134 5 83,703,100 11,059,917,400 19,211 127.619 134 T/J 6,205,800 133 B 662,500 541 PURE Trinitan Metals and Minerals Tbk. 113 117 112 113 0 2,813,000 316,991,700 132 37.667 114 J 176,500 113 T/B 256,600 542 PWON Pakuwon Jati Tbk. 406 412 400 400 -6 77,521,800 31,283,705,000 5,205 1,542.079 402 J 1,543,800 400 T/B 6,281,000 543 PYFA Pyridam Farma Tbk 960 1,010 965 990 30 2,013,100 1,982,780,000 710 970.208 995 J 6,100 990 T/B 229,200 544 PZZA Sarimelati Kencana Tbk. 620 640 615 625 5 3,176,700 1,994,869,000 557 56.818 630 J 192,200 625 T/B 51,000 545 RAJA Rukun Raharja Tbk. 115 118 114 114 -1 11,029,000 1,270,914,900 919 391.591 115 J 518,200 114 T/B 785,500 546 RALS Ramayana Lestari Sentosa Tbk. 625 670 625 630 5 81,597,600 52,402,407,000 4,400 393.750 635 J 79,300 630 T/B 1,208,300 547 RANC Supra Boga Lestari Tbk. 430 438 424 426 -4 1,054,500 453,171,200 386 85.200 426 T/J 8,200 424 B 110,400 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 2,100 105,000 2 15.994 50 T/J 5,079,600 0 B 0 549 RDTX Roda Vivatex Tbk 5,700 0 0 5,700 0 0 0 0 300.286 0 J 0 5,550 B 15,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,326,900 66,345,000 19 50.000 50 T/J 52,111,200 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 340 340 328 328 -12 700 236,200 3 151.384 328 T/J 9,800 0 B 0 552 RICY Ricky Putra Globalindo Tbk 84 87 84 87 3 1,400 120,900 5 13.818 87 T/J 200 84 B 2,000 553 RIGS Rig Tenders Indonesia Tbk. 228 230 224 224 -4 15,400 3,520,000 17 91.784 224 T/J 4,700 218 B 5,500 554 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. 420 424 420 420 0 321,100 135,585,800 72 257.669 420 T/J 5,000 418 B 1,300 556 RMBA Bentoel Internasional Investama Tbk. 246 272 230 262 16 378,300 94,460,000 49 2,050.078 262 T/J 32,400 234 B 400 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 450,200 22,510,000 7 79.834 50 T/J 378,300 0 B 0 558 RONY Aesler Grup Internasional Tbk. 96 100 92 100 4 66,900 6,325,200 28 100.000 99 J 5,000 97 B 80,900 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,200 1,225 0 107,500 130,902,500 74 480.392 1,230 J 15,000 1,220 B 49,500 560 RUIS Radiant Utama Interinsco Tbk. 224 242 210 226 2 2,518,600 582,389,600 151 90.400 228 J 666,600 226 T/B 1,200 561 SAFE Steady Safe Tbk 194 194 192 194 0 311,800 60,175,000 64 19.531 195 J 900 183 B 100,100 562 SAME Sarana Meditama Metropolitan Tbk. 76 83 75 81 5 10,665,500 852,323,300 760 101.250 81 T/J 566,000 80 B 211,800 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 354 358 2 29,200 10,393,200 36 298.333 358 T/J 7,000 356 B 6,900 564 SAPX Satria Antaran Prima Tbk. 2,210 2,200 2,150 2,190 -20 21,200 46,622,000 19 876.000 2,200 J 12,700 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 579,500 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 189 210 185 191 2 12,544,900 2,440,679,000 769 181.905 192 J 100 191 T/B 132,900 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 9,825 9,500 9,825 -25 1,700 16,540,000 9 6,338.710 9,825 T/J 9,600 9,550 B 300 568 SCMA Surya Citra Media Tbk. 1,260 1,275 1,230 1,245 -15 18,762,300 23,451,088,500 4,270 563.213 1,245 T/J 766,300 1,240 B 72,800 569 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 3,724,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 122 122 117 118 -4 55,600 6,580,400 33 78.767 118 T/J 8,700 117 B 20,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 800 800 800 60 1,200 960,000 3 894.805 800 T/J 11,600 750 B 200 573 SFAN Surya Fajar Capital Tbk. 965 970 925 970 5 45,800 42,905,000 25 515.957 970 T/J 1,700 945 B 700 574 SGER Sumber Global Energy Tbk. 262 326 244 244 -18 77,466,400 21,242,744,600 7,136 225.926 244 T/J 6,347,200 0 B 0 575 SGRO Sampoerna Agro Tbk. 1,735 1,780 1,690 1,700 -35 462,700 794,008,000 126 72.650 1,700 T/J 450,100 1,695 B 17,700 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,970 J 10,000 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 580 570 580 0 324,500 186,942,500 82 414.286 580 T/J 48,600 575 B 15,100 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,370 1,380 1,360 1,365 -5 2,904,100 3,983,014,000 1,381 235.345 1,370 J 205,000 1,365 T/B 640,500 579 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,680 30 130,000 608,060,000 103 53.153 4,690 J 200 4,680 T/B 4,600 580 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. 316 328 318 322 6 9,199,000 2,972,659,800 1,010 29.273 324 J 392,400 322 T/B 258,100 582 SINI Singaraja Putra Tbk. 474 494 494 494 20 100 49,400 1 457.407 474 J 9,400 442 B 300 583 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,140 J 10,100 1,080 B 20,000 584 SKBM Sekar Bumi Tbk. 308 290 290 290 -18 1,100 319,000 2 252.174 346 J 100 294 B 29,000 585 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 4,000 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 720 735 700 710 -10 5,234,400 3,722,653,500 77 101.429 710 T/J 3,500,000 700 B 10,800 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 588 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,225 5,125 5,125 -50 238,400 1,228,817,500 52 4,456.522 5,150 J 8,400 5,050 B 22,300 589 SMAR Smart Tbk. 3,240 3,240 3,200 3,210 -30 400 1,285,000 4 1,060.596 3,240 J 200 3,210 T/B 1,000 590 SMBR Semen Baturaja (Persero) Tbk. 515 525 492 498 -17 17,977,700 9,028,549,400 2,387 88.929 498 T/J 126,300 496 B 725,700 591 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,020 1,020 -10 66,900 68,652,500 28 1,231.884 1,020 T/J 21,800 1,015 B 14,100 592 SMDM Suryamas Dutamakmur Tbk. 97 97 92 97 0 900 86,800 3 12.290 97 T/J 99,200 92 B 22,100 593 SMDR Samudera Indonesia Tbk. 246 250 242 244 -2 834,500 204,136,000 197 979.212 244 T/J 14,200 242 B 186,000 594 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,950 9,650 9,725 -125 3,567,000 34,799,492,500 1,704 3,384.021 9,725 T/J 199,100 9,700 B 443,200 595 SMKL Satyamitra Kemas Lestari Tbk. 178 178 177 178 0 78,000 13,883,300 10 92.228 189 J 200 178 T/B 2,700 596 SMMA Sinarmas Multiartha Tbk. 17,000 0 0 17,000 0 0 0 0 1,267.267 17,150 J 2,300 16,500 B 2,800 597 SMMT Golden Eagle Energy Tbk. 87 87 85 86 -1 48,100 4,155,400 28 201.198 87 J 157,200 86 T/B 800 598 SMRA Summarecon Agung Tbk. 570 580 555 565 -5 28,792,900 16,357,328,000 1,921 928.360 565 T/J 1,871,900 560 B 2,038,500 599 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. 1,320 1,330 1,270 1,320 0 2,287,300 2,978,544,500 900 3,525.735 1,320 T/J 200 1,315 B 1,200 601 SOCI Soechi Lines Tbk. 127 128 124 126 -1 6,812,800 856,762,000 428 22.909 126 T/J 147,600 125 B 321,000 602 SOFA Boston Furniture Industries Tbk. 74 75 72 74 0 239,800 17,490,400 40 74.000 74 T/J 67,100 73 B 2,900 603 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. 420 440 392 400 -20 112,900 46,192,800 70 144.928 410 J 900 392 B 2,100 605 SOTS Satria Mega Kencana Tbk. 232 252 252 252 20 100 25,200 1 152.727 220 J 6,200 0 B 0 606 SPMA Suparma Tbk. 258 262 258 258 0 19,600 5,082,600 11 115.654 258 T/J 4,400 256 B 2,000 607 SPTO Surya Pertiwi Tbk. 440 442 436 440 0 137,900 60,455,200 35 37.931 440 T/J 15,200 436 B 6,100 608 SQMI Wilton Makmur Indonesia Tbk. 186 189 184 184 -2 4,038,000 744,730,400 341 104.559 184 T/J 698,300 183 B 1,729,500 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 128 132 -3 387,400 50,481,400 27 140.874 132 T/J 2,800 129 B 300 610 SRIL Sri Rejeki Isman Tbk. 195 198 195 196 1 22,074,200 4,345,811,500 1,638 81.667 197 J 2,985,400 196 T/B 2,515,400 611 SRSN Indo Acidatama Tbk 56 57 54 54 -2 12,490,400 684,179,400 490 9.835 56 J 850,400 54 T/B 713,400 612 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,780 2,850 10 10,600 29,827,000 27 51.818 2,850 T/J 4,600 2,830 B 100 613 SSIA Surya Semesta Internusa Tbk. 348 356 344 348 0 13,118,100 4,587,097,800 913 142.769 348 T/J 990,200 346 B 50,100 614 SSMS Sawit Sumbermas Sarana Tbk. 835 840 820 835 0 309,800 257,915,000 83 124.627 835 T/J 110,900 825 B 10,500 615 SSTM Sunson Textile Manufacture Tbk 555 550 520 550 -5 5,900 3,095,000 2 129.412 550 T/J 19,100 0 B 0 616 STAR Buana Artha Anugerah Tbk. 140 150 150 150 10 100 15,000 1 147.059 139 J 5,000 138 B 100 617 STTP Siantar Top Tbk. 7,350 7,325 7,325 7,325 -25 600 4,395,000 2 4,328.429 7,800 J 400 7,350 B 500 618 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 7,746,500 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,550 J 300 4,200 B 500 621 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. 86 92 87 89 3 2,221,200 197,847,300 478 55.625 89 T/J 58,800 88 B 149,400 623 TALF Tunas Alfin Tbk. 230 220 218 220 -10 5,400 1,187,800 5 55.696 224 J 100 220 T/B 900 624 TAMA Lancartama Sejati Tbk. 172 163 160 163 -9 7,000 1,122,100 7 93.143 163 T/J 13,400 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 53 54 -1 1,159,300 62,424,900 133 493.376 55 J 1,286,600 54 T/B 104,500 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 43,400 2,170,000 9 47.170 50 T/J 9,143,000 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 29,640,900 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,335 1,220 1,245 -45 44,102,300 55,987,416,500 3,371 307.407 1,245 T/J 200,400 1,240 B 154,600 629 TBLA Tunas Baru Lampung Tbk. 820 845 820 830 10 4,774,200 3,965,722,500 779 189.001 835 J 336,600 830 T/B 225,200 630 TBMS Tembaga Mulia Semanan Tbk. 660 680 660 680 20 2,700 1,784,500 6 96.454 680 T/J 5,300 660 B 100 631 TCID Mandom Indonesia Tbk. 6,950 0 0 6,950 0 0 0 0 681.693 6,950 J 300 6,650 B 700 632 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,170 4,190 10 9,855,200 41,351,533,000 5,089 3,036.232 4,190 T/J 40,900 4,180 B 41,000 633 TDPM Tridomain Performance Materials Tbk. 94 114 95 104 10 63,040,600 6,593,668,400 3,780 45.614 105 J 123,500 104 T/B 945,300 634 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. 119 122 117 119 0 729,200 86,578,900 93 74.375 119 T/J 32,900 118 B 60,000 636 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. 160 160 157 160 0 102,100 16,235,700 13 88.889 160 T/J 8,000 159 B 1,000 638 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 7,500 7,500 7,500 0 100 750,000 1 6,163.202 7,500 T/J 400 6,975 B 200 640 TGRA Terregra Asia Energy Tbk. 66 68 65 67 1 1,352,200 89,730,600 98 33.500 68 J 273,600 67 T/B 200,900 641 TIFA Tifa Finance Tbk. 400 402 392 394 -6 26,100 10,264,600 8 197.000 394 T/J 25,200 392 B 30,000 642 TINS Timah Tbk. 760 775 750 755 -5 13,667,800 10,396,580,000 1,667 385.800 760 J 304,300 755 T/B 130,600 643 TIRA Tira Austenite Tbk 276 0 0 276 0 0 0 0 123.871 276 J 19,300 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 5,300 270,500 3 23.771 52 T/J 21,400 51 B 20,200 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,250 6,800 7,050 100 27,723,600 195,881,950,000 10,564 435.889 7,075 J 16,500 7,050 T/B 1,500 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,020 2,950 3,010 60 160,906,600 482,278,199,000 18,270 1,581.838 3,020 J 5,481,400 3,010 T/B 655,500 647 TMAS Temas Tbk. 108 115 108 108 0 3,516,900 390,593,700 420 248.401 109 J 19,500 108 T/B 50,100 648 TMPO Tempo Intimedia Tbk. 127 125 125 125 -2 1,100 137,500 2 43.424 139 J 200 126 B 3,300 649 TNCA Trimuda Nuansa Citra Tbk. 200 200 187 198 -2 1,700 333,100 4 132.000 198 T/J 12,000 188 B 1,500 650 TOBA Toba Bara Sejahtra Tbk. 342 348 334 348 6 23,300 8,065,400 8 73.436 348 T/J 23,700 338 B 200 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,200 160,000 4 80.475 50 T/J 180,460,000 0 B 0 652 TOTL Total Bangun Persada Tbk. 294 300 286 292 -2 5,866,800 1,716,809,200 602 104.951 292 T/J 119,300 288 B 62,300 653 TOTO Surya Toto Indonesia Tbk. 222 220 210 216 -6 1,512,100 320,621,800 144 700.684 220 J 3,300 216 T/B 80,000 654 TOWR Sarana Menara Nusantara Tbk. 1,090 1,070 1,015 1,030 -60 570,422,200 585,789,640,500 32,375 4,906.397 1,030 T/J 9,483,300 1,025 B 2,213,900 655 TOYS Sunindo Adipersada Tbk. 640 640 600 600 -40 489,000 295,006,500 211 171.429 600 T/J 669,000 0 B 0 656 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,425 7,350 7,375 -25 2,189,200 16,161,960,000 368 1,705.538 7,375 T/J 14,400 7,350 B 20,100 657 TPMA Trans Power Marine Tbk. 366 360 342 342 -24 170,400 58,379,800 95 148.696 346 J 9,600 342 T/B 9,700 658 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 0 0 115 0 0 0 0 115.887 118 J 100 114 B 11,300 661 TRIN Perintis Triniti Properti Tbk. 234 242 232 238 4 15,251,500 3,603,103,800 767 119.000 238 T/J 587,700 236 B 80,000 662 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 0 400 80,800 3 67.333 210 J 100 202 T/B 1,600 664 TRST Trias Sentosa Tbk. 420 420 420 420 0 500 210,000 1 250.537 418 J 20,000 0 B 0 665 TRUK Guna Timur Raya Tbk. 115 116 114 115 0 355,200 40,730,600 31 50.000 116 J 231,100 115 T/B 93,200 666 TRUS Trust Finance Indonesia Tbk 284 320 268 320 36 3,600 1,123,800 15 376.471 320 T/J 700 286 B 100 667 TSPC Tempo Scan Pacific Tbk. 1,380 1,405 1,370 1,400 20 1,651,200 2,311,139,500 212 249.750 1,400 T/J 520,800 1,395 B 76,100 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,550 2,550 2,540 2,540 -10 7,900 20,103,000 10 65.974 2,540 T/J 500 2,420 B 300 669 TURI Tunas Ridean Tbk. 1,390 1,390 1,365 1,365 -25 320,100 442,496,500 20 3,033.333 1,390 J 2,000 1,360 B 4,000 670 UANG Pakuan Tbk. 304 324 290 310 6 281,700 85,400,400 80 248.000 310 T/J 57,200 300 B 5,100 671 UCID Uni-Charm Indonesia Tbk. 1,455 1,490 1,460 1,475 20 108,400 160,696,000 64 98.333 1,485 J 7,500 1,475 T/B 700 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,610 5 363,100 584,469,000 360 3,121.607 1,615 J 6,600 1,610 T/B 30,400 673 UNIC Unggul Indah Cahaya Tbk. 3,500 3,650 3,510 3,600 100 1,400 4,972,000 8 133.330 3,600 T/J 1,400 3,510 B 1,400 674 UNIT Nusantara Inti Corpora Tbk 153 156 156 156 3 1,700 265,200 4 3.872 157 J 900 156 T/B 8,700 675 UNSP Bakrie Sumatera Plantations Tbk. 55 62 55 59 4 1,610,700 95,005,400 124 2.802 59 T/J 42,800 58 B 12,500 676 UNTR United Tractors Tbk. 23,525 23,800 22,775 23,300 -225 5,354,500 124,203,292,500 5,698 27,738.095 23,300 T/J 114,500 23,200 B 10,000 677 UNVR Unilever Indonesia Tbk. 8,050 8,175 8,050 8,175 125 11,271,500 91,843,635,000 4,443 209,293.395 8,175 T/J 677,400 8,150 B 590,800 678 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,700 1,345 B 1,300 679 VICO Victoria Investama Tbk. 72 75 73 73 1 9,800 719,800 6 58.400 74 J 22,400 73 T/B 31,900 680 VINS Victoria Insurance Tbk. 90 90 88 89 -1 188,500 16,745,800 40 84.762 89 T/J 46,100 88 B 93,500 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 60,389,100 0 B 0 682 VOKS Voksel Electric Tbk. 197 199 189 199 2 43,500 8,645,300 11 88.028 199 T/J 60,900 196 B 200 683 VRNA Verena Multi Finance Tbk. 104 99 98 99 -5 1,100 108,300 3 99.884 105 J 600 99 T/B 100 684 WAPO Wahana Pronatural Tbk. 61 60 60 60 -1 300 18,000 1 34.286 63 J 400 57 B 500 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 196 191 192 -3 13,200,200 2,546,112,500 1,023 66.207 193 J 5,000 192 T/B 524,600 686 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 164,300 11,958,900 46 31.867 73 T/J 20,600 72 B 500 687 WICO Wicaksana Overseas International Tbk. 575 570 570 570 -5 100 57,000 1 29.465 565 J 8,100 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 366 374 352 358 -8 28,155,400 10,112,174,800 3,536 55.077 360 J 188,200 358 T/B 79,000 689 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 1,190 1,190 -25 17,487,200 20,906,265,000 2,686 305.871 1,195 J 140,800 1,190 T/B 205,400 690 WINS Wintermar Offshore Marine Tbk. 96 96 94 96 0 402,400 38,627,800 10 25.962 96 T/J 150,700 94 B 9,300 691 WOMF Wahana Ottomitra Multiartha Tbk. 248 254 232 252 4 917,900 216,816,600 194 38.204 252 T/J 17,400 246 B 1,000 692 WOOD Integra Indocabinet Tbk. 406 422 400 404 -2 95,680,400 39,578,939,400 4,445 155.385 404 T/J 698,700 402 B 229,900 693 WOWS Ginting Jaya Energi Tbk. 76 79 71 75 -1 8,553,700 643,274,800 516 16.667 75 T/J 128,200 74 B 388,900 694 WSBP Waskita Beton Precast Tbk. 169 171 167 169 0 43,146,000 7,262,351,100 2,256 34.490 169 T/J 313,900 168 B 1,344,100 695 WSKT Waskita Karya (Persero) Tbk. 655 665 635 640 -15 25,752,700 16,641,947,500 2,633 172.740 645 J 636,400 640 T/B 70,600 696 WTON Wijaya Karya Beton Tbk. 282 288 280 282 0 5,709,700 1,618,813,000 740 47.797 282 T/J 265,600 280 B 1,010,100 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,000 250,000 1 13.298 50 T/J 1,340,900 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 446 438 438 438 -8 100 43,800 1 80.367 416 J 700 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 187 J 4,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 106,100 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 209,980,800 29,036,515,000 1,801 491.961 138 T/J 7,775,700 137 B 1,333,400 702 ZONE Mega Perintis Tbk. 402 412 390 406 4 1,213,800 483,630,600 279 136.242 406 T/J 2,700 402 B 200 Total 8,460,221,200 7,652,581,635,400 691,273 6,324,337,400 244,078,800 Jakarta, 13 August 2020 Trading Division