List of Securities Quotation: Date: Friday, 14 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. 10,150 10,325 10,150 10,275 125 1,581,600 16,211,562,500 1,396 834.715 10,275 T/J 82,700 10,250 B 11,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 46,100 2,305,000 11 87.719 50 T/J 4,327,500 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 1,000 1,000 1,000 1,000 0 5,600 5,600,000 8 26.667 1,000 T/J 7,300 960 B 2,200 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 6 ACST Acset Indonusa Tbk. 260 266 246 258 -2 1,124,900 290,214,400 177 10.834 260 J 37,000 258 T/B 158,700 7 ADES Akasha Wira International Tbk. 1,135 1,220 1,115 1,170 35 315,800 374,387,500 289 60.779 1,170 T/J 20,900 1,165 B 3,000 8 ADHI Adhi Karya (Persero) Tbk. 600 605 600 600 0 4,495,700 2,702,305,500 769 471.205 605 J 1,799,100 600 T/B 4,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,725 7,750 25 74,800 580,840,000 122 333.333 7,775 J 1,000 7,750 T/B 51,400 10 ADMG Polychem Indonesia Tbk 105 115 106 108 3 6,916,500 765,896,400 1,671 9.640 108 T/J 14,400 107 B 132,500 11 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 12 AGAR Asia Sejahtera Mina Tbk. 490 510 510 510 20 100 51,000 1 463.636 490 J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 525 530 510 520 -5 113,800 58,804,000 95 47.273 525 J 1,700 515 B 2,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 268 286 268 280 12 76,345,900 21,215,513,000 4,054 457.457 280 T/J 10,758,900 278 B 973,100 15 AGRS Bank IBK Indonesia Tbk. 156 163 156 160 4 51,200 8,080,700 28 145.455 160 T/J 1,800 157 B 30,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 51 52 0 39,600 2,076,600 20 196.056 52 T/J 25,300 51 B 300 17 AIMS Akbar Indo Makmur Stimec Tbk 180 242 169 172 -8 29,100 6,168,000 39 137.600 172 T/J 2,500 169 B 1,200 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 1,946,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 354 280 288 0 210,700 60,832,800 31 37.990 300 J 10,000 288 T/B 97,600 21 AKRA AKR Corporindo Tbk. 2,840 2,860 2,810 2,810 -30 13,112,800 37,254,263,000 1,304 2,239.561 2,820 J 6,600 2,810 T/B 67,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 294 302 276 294 0 80,800 24,164,400 24 147.000 300 J 10,800 294 T/B 8,000 23 ALDO Alkindo Naratama Tbk. 386 390 370 386 0 14,100 5,250,400 17 282.902 426 J 54,000 370 B 1,600 24 ALKA Alakasa Industrindo Tbk 332 0 0 332 0 0 0 0 55.892 322 J 1,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 230 232 228 228 -2 92,900 21,234,200 14 35.077 234 J 1,000 228 T/B 82,600 26 ALTO Tri Banyan Tirta Tbk. 400 400 380 380 -20 600 230,000 4 189.852 380 T/J 800 372 B 500 27 AMAG Asuransi Multi Artha Guna Tbk. 222 234 218 228 6 214,000 48,063,000 69 217.143 228 T/J 186,000 222 B 6,800 28 AMAN Makmur Berkah Amanda Tbk. 196 250 196 216 20 1,552,500 316,482,600 84 196.364 216 T/J 79,500 214 B 138,700 29 AMAR Bank Amar Indonesia Tbk. 356 366 344 346 -10 300,800 105,833,400 90 198.851 358 J 7,000 348 B 3,500 30 AMFG Asahimas Flat Glass Tbk. 2,630 2,630 2,630 2,630 0 600 1,578,000 3 107.347 2,800 J 184,600 2,600 B 3,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 264 260 260 16 1,000 260,600 5 203.125 260 T/J 17,000 234 B 400 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,990 1,950 1,990 -5 1,700 3,343,000 5 104.737 1,990 T/J 400 1,950 B 1,200 33 AMRT Sumber Alfaria Trijaya Tbk. 725 725 715 725 0 330,500 238,260,500 179 1,850.009 725 T/J 32,200 720 B 371,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 13,300 665,000 17 125.000 50 T/J 23,707,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 515 520 515 520 5 200 103,500 2 43.333 580 J 3,500 525 B 700 36 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 37 APEX Apexindo Pratama Duta Tbk. 143 154 144 150 7 19,300 2,863,200 29 9.603 150 T/J 4,600 145 B 200 38 APIC Pacific Strategic Financial Tbk. 840 845 820 825 -15 34,821,500 29,149,083,500 3,224 877.510 825 T/J 151,800 820 B 15,100 39 APII Arita Prima Indonesia Tbk. 167 168 161 161 -6 14,400 2,365,700 17 73.182 170 J 1,000 161 T/B 2,000 40 APLI Asiaplast Industries Tbk. 120 120 120 120 0 900 108,000 2 100.000 120 T/J 27,900 0 B 0 41 APLN Agung Podomoro Land Tbk. 112 113 110 110 -2 6,125,500 676,774,900 416 30.137 111 J 642,900 110 T/B 2,929,200 42 ARGO Argo Pantes Tbk 1,690 1,700 1,700 1,700 10 400 680,000 1 42.714 1,700 T/J 900 1,580 B 100 43 ARII Atlas Resources Tbk. 450 450 420 448 -2 2,500 1,083,800 5 29.867 450 J 36,100 424 B 2,000 44 ARKA Arkha Jayanti Persada Tbk. 288 360 268 340 52 2,205,700 618,264,600 239 144.068 340 T/J 71,700 268 B 1,100 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. 442 442 430 442 0 1,028,200 453,677,000 45 3,004.146 442 T/J 90,200 440 B 1,000 47 ARTA Arthavest Tbk 280 284 284 284 4 300 85,200 1 164.743 318 J 600 284 T/B 2,500 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. 2,650 2,670 2,600 2,620 -30 58,800 154,004,000 41 13,204.314 2,640 J 5,000 2,620 T/B 3,300 50 ASBI Asuransi Bintang Tbk. 288 270 270 270 -18 100 27,000 1 204.965 296 J 1,000 276 B 500 51 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,900 910 B 1,000 52 ASGR Astra Graphia Tbk. 725 730 710 725 0 387,900 279,255,500 152 150.315 725 T/J 19,000 715 B 6,200 53 ASII Astra International Tbk. 5,400 5,450 5,350 5,375 -25 15,337,700 82,768,595,000 4,716 3,843.761 5,375 T/J 155,100 5,350 B 413,200 54 ASJT Asuransi Jasa Tania Tbk. 118 117 110 110 -8 50,000 5,621,800 42 73.333 116 J 18,200 110 T/B 69,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,175 1,185 0 22,300 26,327,500 31 2,194.444 1,190 J 400 1,185 T/B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. 174 178 162 163 -11 11,971,600 2,028,991,800 1,453 155.238 163 T/J 50,500 162 B 1,423,500 57 ASRI Alam Sutera Realty Tbk. 119 121 118 118 -1 13,918,700 1,657,317,900 777 112.381 119 J 311,100 118 T/B 2,226,500 58 ASRM Asuransi Ramayana Tbk. 2,060 2,080 2,050 2,060 0 3,800 7,812,000 5 803.768 2,060 T/J 300 1,960 B 100 59 ASSA Adi Sarana Armada Tbk. 600 610 590 590 -10 7,754,300 4,622,552,000 784 151.282 595 J 28,000 590 T/B 30,200 60 ATIC Anabatic Technologies Tbk. 600 600 560 560 -40 10,000 5,616,500 11 80.000 615 J 200 560 T/B 6,700 61 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,272,500 1,166,678,500 338 827.530 920 J 288,900 915 T/B 70,100 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,173,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 4 57.388 50 T/J 36,007,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 47,000 18,801,000 18 294.909 402 J 9,700 400 T/B 3,400 65 BAJA Saranacentral Bajatama Tbk. 58 62 54 56 -2 1,078,500 64,036,300 146 22.400 57 J 7,500 56 T/B 390,800 66 BALI Bali Towerindo Sentra Tbk. 890 855 855 855 -35 200 171,000 1 1,068.750 885 J 4,400 840 B 3,100 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 875,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 86,252,200 0 B 0 69 BATA Sepatu Bata Tbk. 635 630 630 630 -5 100 63,000 1 8,171.206 630 T/J 2,000 620 B 2,000 70 BAYU Bayu Buana Tbk 1,050 1,050 1,005 1,050 0 1,000 1,032,000 3 129.516 1,050 T/J 800 1,010 B 500 71 BBCA Bank Central Asia Tbk. 31,500 32,025 31,200 32,025 525 11,463,200 364,320,375,000 9,288 18,300.000 32,025 T/J 187,500 31,925 B 119,500 72 BBHI Bank Harda Internasional Tbk. 158 161 148 161 3 38,700 6,162,300 46 128.800 161 T/J 5,100 160 B 5,500 73 BBKP Bank Bukopin Tbk. 196 199 195 196 0 57,955,100 11,386,619,900 1,601 58.773 196 T/J 513,800 195 B 5,550,800 74 BBLD Buana Finance Tbk. 420 420 392 392 -28 8,800 3,455,200 14 155.787 392 T/J 9,100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. 1,500 1,600 1,500 1,580 80 12,200 19,018,500 14 114.493 1,575 J 500 1,410 B 300 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,075 5,100 5,000 5,000 -75 57,145,100 287,586,415,000 13,255 24.048 5,025 J 679,900 5,000 T/B 346,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,350 3,280 3,340 10 99,152,200 329,965,757,000 10,883 3,817.143 3,340 T/J 2,191,900 3,330 B 424,300 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. 127 133 126 128 1 13,589,500 1,756,034,600 2,072 106.667 128 T/J 53,900 127 B 54,300 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,455 1,470 1,435 1,450 -5 27,089,600 39,251,168,500 5,384 189.130 1,455 J 126,000 1,450 T/B 17,700 81 BBYB Bank Yudha Bhakti Tbk. 294 294 280 280 -14 10,000 2,808,400 9 285.074 290 J 200 278 B 1,000 82 BCAP MNC Kapital Indonesia Tbk. 142 142 138 142 0 1,051,500 146,995,000 208 402.700 142 T/J 79,200 141 B 127,300 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,100 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 902,100 45,105,400 64 45.455 50 T/J 321,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,770 2,770 -30 1,069,000 2,987,231,000 387 1.564 2,780 J 125,800 2,770 T/B 1,300 86 BEEF Estika Tata Tiara Tbk. 193 194 191 193 0 1,055,200 203,602,000 191 56.765 193 T/J 97,800 192 B 329,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 16,300 815,000 9 217.306 50 T/J 707,141,000 0 B 0 88 BELL Trisula Textile Industries Tbk. 158 160 157 159 1 8,457,400 1,337,520,100 478 530.000 160 J 79,300 159 T/B 123,600 89 BESS Batulicin Nusantara Maritim Tbk. 310 318 312 316 6 1,679,300 527,937,800 335 300.952 316 T/J 106,900 314 B 1,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 125 121 122 0 40,119,100 4,937,776,500 1,116 71.765 122 T/J 5,191,900 121 B 3,303,100 91 BFIN BFI Finance Indonesia Tbk. 340 352 338 342 2 12,680,600 4,366,156,400 522 1,752.588 344 J 592,200 342 T/B 1,800,300 92 BGTG Bank Ganesha Tbk. 50 51 50 50 0 700,400 35,503,400 57 48.544 51 J 720,000 50 T/B 738,800 93 BHAT Bhakti Multi Artha Tbk. 452 476 450 456 4 150,296,000 70,412,109,800 4,268 442.718 458 J 8,000 456 T/B 124,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 27,900 1,395,000 7 146.220 50 T/J 47,353,800 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 199 199 198 198 -1 1,100 218,800 3 19.800 198 T/J 400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 12.286 50 T/J 201,900 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 850 830 830 -15 1,115,500 931,884,500 71 468.937 845 J 6,000 830 T/B 5,400 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 6 35.714 50 T/J 55,165,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 64 64 60 64 0 191,400 11,847,500 112 26.689 64 T/J 5,800 63 B 20,000 100 BIRD Blue Bird Tbk. 1,040 1,085 1,040 1,040 0 965,600 1,022,632,000 389 16.000 1,060 J 1,500 1,040 T/B 15,400 101 BISI BISI International Tbk. 905 910 895 900 -5 256,900 231,536,000 101 450.000 905 J 130,600 900 T/B 215,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 955 945 945 -5 8,375,900 7,938,037,500 1,462 157.500 950 J 301,600 945 T/B 219,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 560 550 550 -10 8,796,700 4,873,774,000 1,884 127.907 555 J 451,700 550 T/B 5,296,200 104 BKDP Bukit Darmo Property Tbk 51 57 51 51 0 248,100 13,223,800 36 42.500 52 J 29,800 51 T/B 100 105 BKSL Sentul City Tbk. 50 50 50 50 0 46,900 2,345,000 33 3.455 50 T/J 314,691,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 74 74 74 0 200 14,800 2 169.803 76 J 202,500 74 T/B 2,600 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,200 560,000 4 0.658 50 T/J 193,830,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 540 545 535 540 0 122,400 66,482,000 104 415.385 545 J 8,000 540 T/B 1,600 110 BMAS Bank Maspion Indonesia Tbk. 276 286 276 276 0 400 112,600 4 86.250 284 J 1,000 276 T/B 5,600 111 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,100 5,950 6,025 -25 33,326,700 200,481,637,500 5,335 1,815.486 6,050 J 1,549,600 6,025 T/B 510,400 112 BMSR Bintang Mitra Semestaraya Tbk 58 59 54 55 -3 32,800 1,846,100 32 11.000 55 T/J 7,100 54 B 16,200 113 BMTR Global Mediacom Tbk. 248 260 232 232 -16 182,292,200 43,951,312,800 6,499 188.833 234 J 2,025,500 232 T/B 8,146,300 114 BNBA Bank Bumi Arta Tbk. 312 314 308 314 2 85,300 26,638,800 19 196.250 316 J 25,000 314 T/B 15,000 115 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 86,133,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 795 805 785 790 -5 6,500,000 5,172,304,500 559 5.833 795 J 260,000 790 T/B 1,284,700 117 BNII Bank Maybank Indonesia Tbk. 206 210 204 206 0 1,884,100 388,059,800 270 2.454 208 J 118,100 206 T/B 2,200 118 BNLI Bank Permata Tbk. 1,260 1,275 1,260 1,265 5 7,504,900 9,496,773,000 548 13.773 1,265 T/J 2,656,800 1,260 B 750,000 119 BOGA Bintang Oto Global Tbk. 1,465 1,480 1,460 1,470 5 74,063,800 109,143,686,500 3,953 1,427.184 1,470 T/J 21,300 1,465 B 115,500 120 BOLA Bali Bintang Sejahtera Tbk. 152 162 152 158 6 14,100 2,225,300 15 90.286 158 T/J 5,100 156 B 20,000 121 BOLT Garuda Metalindo Tbk. 850 845 845 845 -5 300 253,500 2 153.636 845 T/J 5,100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 74 75 -3 3,879,000 291,602,400 273 18.750 76 J 296,700 75 T/B 205,000 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,500 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. 81 86 78 81 0 79,500 6,332,200 24 81.000 84 J 5,200 81 T/B 99,900 126 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 200 950,000 2 184.864 4,750 T/J 400 4,600 B 1,500 127 BRIS Bank BRIsyariah Tbk. 585 600 580 585 0 55,635,600 32,762,775,000 5,466 114.706 590 J 1,987,100 585 T/B 4,770,000 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,068,500 53,425,000 11 7.874 50 T/J 47,317,900 0 B 0 129 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 1,040 J 9,800 940 B 100 130 BRPT Barito Pacific Tbk. 910 920 900 915 5 62,080,600 56,521,097,000 5,521 357.799 915 T/J 358,100 910 B 284,500 131 BSDE Bumi Serpong Damai Tbk. 705 705 690 695 -10 26,056,400 18,114,863,500 2,056 136.140 700 J 1,332,600 695 T/B 2,114,800 132 BSIM Bank Sinarmas Tbk. 505 515 505 510 5 65,700 33,495,000 10 347.840 510 T/J 14,100 505 B 100 133 BSSR Baramulti Suksessarana Tbk. 1,350 1,470 1,350 1,380 30 115,100 158,973,500 69 70.769 1,380 T/J 26,200 1,360 B 3,700 134 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 8,467,700 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. 172 170 162 169 -3 130,500 21,617,000 26 564.406 170 J 90,000 169 T/B 100 138 BTPN Bank BTPN Tbk. 2,330 2,330 2,300 2,310 -20 62,100 143,731,000 61 447.187 2,310 T/J 5,800 2,300 B 1,800 139 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 140 BUDI Budi Starch & Sweetener Tbk. 98 104 95 101 3 5,303,600 535,000,600 346 54.740 101 T/J 222,100 100 B 163,200 141 BUKK Bukaka Teknik Utama Tbk. 710 730 710 730 20 128,600 93,662,000 32 123.729 735 J 3,700 730 T/B 235,300 142 BULL Buana Lintas Lautan Tbk. 288 290 284 286 -2 176,852,400 50,880,973,000 6,030 27.968 286 T/J 620,500 284 B 4,024,000 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,516,300 175,815,000 54 2.902 50 T/J 1,644,655,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 57 1 106,100 6,048,000 11 43.846 58 J 35,800 56 B 20,600 145 BVIC Bank Victoria International Tbk. 63 65 63 65 2 126,700 8,104,700 51 61.464 65 T/J 389,000 64 B 93,700 146 BWPT Eagle High Plantations Tbk. 116 117 112 113 -3 54,037,900 6,172,302,400 2,262 24.714 113 T/J 8,118,900 112 B 7,914,400 147 BYAN Bayan Resources Tbk. 13,500 13,500 13,475 13,475 -25 3,400 45,852,500 9 232.328 13,500 J 4,600 13,450 B 1,000 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,400 120,000 2 29.762 50 T/J 302,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 212 214 208 208 -4 982,800 205,412,200 181 63.030 208 T/J 174,400 206 B 23,900 150 CANI Capitol Nusantara Indonesia Tbk. 123 0 0 123 0 0 0 0 61.500 133 J 100 123 B 2,100 151 CARE Metro Healthcare Indonesia Tbk. 348 352 340 344 -4 176,164,500 61,212,678,600 2,491 333.981 346 J 451,700 344 T/B 35,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 14,600 730,000 11 28.571 50 T/J 62,949,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. 360 390 336 388 28 52,900 18,902,600 25 708.844 388 T/J 1,900 386 B 100 154 CASH Cashlez Worldwide Indonesia Tbk. 585 595 580 585 0 2,246,700 1,318,984,000 448 167.143 585 T/J 124,300 580 B 121,100 155 CASS Cardig Aero Services Tbk. 208 210 197 202 -6 9,423,800 1,891,174,500 1,491 50.500 202 T/J 151,800 200 B 243,000 156 CBMF Cahaya Bintang Medan Tbk. 228 248 216 228 0 4,510,200 1,019,326,400 101 142.500 228 T/J 39,000 214 B 3,300 157 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 246 4 354,600 86,573,200 42 98.400 244 J 1,000 242 B 138,800 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,965 2,040 1,935 1,980 15 135,900 268,663,000 102 409.091 1,980 T/J 300 1,965 B 4,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. 150 153 143 144 -6 10,661,700 1,558,295,400 510 921.600 144 T/J 1,801,500 143 B 1,035,400 160 CFIN Clipan Finance Indonesia Tbk. 186 187 183 183 -3 4,184,200 774,248,900 278 14.320 184 J 1,974,500 183 T/B 2,099,300 161 CINT Chitose Internasional Tbk. 244 252 246 252 8 29,600 7,381,000 7 76.364 254 J 2,200 246 B 100 162 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,915 2,000 5 5,700 11,391,000 8 7,257.421 2,000 T/J 94,800 1,995 B 500 163 CITY Natura City Developments Tbk. 59 67 57 58 -1 96,400 5,530,500 18 48.333 58 T/J 4,100 57 B 150,900 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,985 1,980 1,980 1,980 -5 100 198,000 1 1,100.000 1,975 J 1,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 515 520 505 510 -5 7,871,400 4,052,240,000 912 2,217.391 515 J 157,400 510 T/B 463,000 167 CLPI Colorpak Indonesia Tbk. 715 730 710 725 10 154,700 110,923,000 64 362.500 725 T/J 13,300 720 B 10,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 940 980 875 880 -60 807,300 730,312,000 356 84.206 885 J 500 880 T/B 127,800 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 1,100 55,000 1 3.288 50 T/J 104,567,600 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. 250 246 238 238 -12 34,100 8,320,000 3 432.727 238 T/J 400 234 B 7,000 173 COCO Wahana Interfood Nusantara Tbk. 775 790 745 780 5 6,600 5,119,000 4 393.939 790 J 1,300 780 T/B 1,200 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,250 6,100 6,250 75 6,627,200 41,225,635,000 2,964 28,464.727 6,250 T/J 151,100 6,225 B 53,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,279,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 3,900 195,000 2 45.455 50 T/J 196,819,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 312 300 310 0 186,100 57,225,000 16 156.435 306 J 5,000 302 B 10,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,700 535,000 6 16.667 50 T/J 1,259,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. 214 234 200 202 -12 103,700 20,909,000 21 103.061 202 T/J 12,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 384 390 370 380 -4 2,374,000 910,111,400 486 304.000 382 J 13,100 380 T/B 159,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,480 B 100 183 CTRA Ciputra Development Tbk. 670 680 655 665 -5 17,533,800 11,642,012,500 1,754 148.890 665 T/J 689,000 660 B 201,100 184 CTTH Citatah Tbk. 50 50 50 50 0 5,200 260,000 3 2.105 50 T/J 325,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 79 80 77 77 -2 52,215,300 4,114,864,200 1,827 75.490 78 J 85,000 77 T/B 1,468,400 186 DART Duta Anggada Realty Tbk. 250 234 234 234 -16 2,000 468,000 3 43.258 248 J 600 234 T/B 500 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 188 DEAL Dewata Freightinternational Tbk. 83 84 80 82 -1 4,968,500 410,115,500 255 54.667 83 J 31,500 82 T/B 448,000 189 DEFI Danasupra Erapacific Tbk. 1,765 1,770 1,750 1,770 5 20,700 36,391,000 28 3,552.647 1,770 T/J 1,300 1,765 B 1,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 194,771,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 336 J 5,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 20,044,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 900 0 B 0 194 DILD Intiland Development Tbk. 181 183 178 179 -2 5,944,400 1,067,685,000 367 31.192 179 T/J 173,700 178 B 205,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,140 2,030 2,080 -70 109,000 226,430,000 125 70.508 2,080 T/J 18,700 2,060 B 500 196 DKFT Central Omega Resources Tbk. 130 142 123 123 -7 48,275,900 6,292,140,600 2,748 315.952 124 J 134,500 123 T/B 357,200 197 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 63,700 286,379,000 30 26,839.620 4,490 T/J 28,500 4,480 B 14,200 198 DMAS Puradelta Lestari Tbk. 236 238 232 236 0 12,662,100 2,975,870,400 820 112.381 236 T/J 710,400 234 B 49,700 199 DMMX Digital Mediatama Maxima Tbk. 222 230 216 226 4 3,933,800 872,051,000 536 98.261 228 J 417,800 226 T/B 1,716,600 200 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 9,700 9,189,500 23 103.825 950 T/J 75,900 940 B 6,000 201 DNAR Bank Oke Indonesia Tbk. 230 248 214 246 16 2,700 638,000 8 223.636 244 J 200 232 B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,490 3,480 3,480 0 45,500 158,390,000 8 3,056.949 3,480 T/J 19,700 3,300 B 200 203 DOID Delta Dunia Makmur Tbk. 274 282 266 274 0 47,893,100 13,091,042,400 2,951 370.952 276 J 663,800 274 T/B 10,016,900 204 DPNS Duta Pertiwi Nusantara Tbk. 244 0 0 244 0 0 0 0 79.277 260 J 35,000 238 B 3,200 205 DPUM Dua Putra Utama Makmur Tbk. 61 61 57 61 0 372,300 21,424,200 45 11.091 61 T/J 38,500 57 B 2,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 7,000 458,900 17 37.562 66 T/J 2,500 65 B 1,900 207 DSNG Dharma Satya Nusantara Tbk. 442 446 426 428 -14 5,612,500 2,434,078,600 663 115.676 428 T/J 13,400 426 B 55,200 208 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 900 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 366 368 346 346 -20 5,912,700 2,073,764,400 1,261 68.515 350 J 123,600 346 T/B 710,900 210 DUTI Duta Pertiwi Tbk 4,190 4,080 3,900 4,000 -190 3,800 15,150,000 16 402.293 4,080 J 400 4,000 T/B 200 211 DVLA Darya-Varia Laboratoria Tbk. 3,040 3,130 2,830 2,830 -210 211,900 613,641,000 255 1,041.699 2,880 J 24,200 0 B 0 212 DWGL Dwi Guna Laksana Tbk. 224 230 210 210 -14 8,400 1,783,800 14 140.000 224 J 1,800 210 T/B 700 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 385,800 19,290,000 21 14.286 50 T/J 4,268,000 0 B 0 214 EAST Eastparc Hotel Tbk. 54 54 51 53 -1 367,400 19,311,200 52 39.850 53 T/J 31,000 52 B 1,258,400 215 ECII Electronic City Indonesia Tbk. 700 705 660 705 5 11,100 7,816,000 4 17.407 700 J 86,300 670 B 1,200 216 EKAD Ekadharma International Tbk. 1,235 1,240 1,225 1,235 0 280,100 344,101,000 290 3,135.154 1,240 J 27,400 1,235 T/B 100 217 ELSA Elnusa Tbk. 242 246 240 240 -2 18,512,800 4,461,677,200 1,401 60.000 242 J 1,505,500 240 T/B 2,085,400 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,600 80,000 2 10.308 50 T/J 651,211,200 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 10,000 2,020,000 2 80.800 202 T/J 102,900 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 5,100 5,200 4,980 4,990 -110 5,800 29,532,500 9 693.056 4,980 J 1,000 4,850 B 200 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 24,540,900 1,227,212,200 136 4.169 50 T/J 1,616,100 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 95 96 92 93 -2 127,365,000 11,981,855,600 1,859 25.135 93 T/J 931,300 92 B 4,328,300 223 EPAC Megalestari Epack Sentosaraya Tbk. 256 264 256 260 4 2,964,900 774,088,400 433 236.364 262 J 355,800 260 T/B 59,000 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,875 1,850 1,850 -25 11,400 21,200,500 7 1,294.349 1,850 T/J 44,000 1,845 B 6,500 225 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 226 ERTX Eratex Djaja Tbk. 121 128 128 128 7 15,400 1,971,200 7 54.327 126 J 13,900 115 B 10,800 227 ESIP Sinergi Inti Plastindo Tbk. 214 230 210 212 -2 20,096,200 4,421,664,600 2,529 130.061 212 T/J 113,000 210 B 325,800 228 ESSA Surya Esa Perkasa Tbk. 156 162 155 160 4 4,194,700 669,714,700 214 297.891 161 J 10,600 160 T/B 169,500 229 ESTA Esta Multi Usaha Tbk. 104 106 100 100 -4 294,900 30,205,900 36 83.333 100 T/J 2,100 99 B 17,500 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 400 20,000 1 20.080 50 T/J 886,700 0 B 0 231 ETWA Eterindo Wahanatama Tbk 75 0 0 75 0 0 0 0 6.176 73 J 34,800 0 B 0 232 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 233 FAST Fast Food Indonesia Tbk. 900 900 895 900 0 34,100 30,608,000 29 2,830.812 900 T/J 20,100 895 B 85,600 234 FASW Fajar Surya Wisesa Tbk. 6,850 7,000 7,000 7,000 150 100 700,000 1 1,604.180 7,000 T/J 600 6,800 B 500 235 FILM MD Pictures Tbk. 162 167 153 165 3 343,300 55,731,300 98 78.571 165 T/J 16,700 160 B 14,800 236 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. 135 137 130 132 -3 3,950,500 525,591,200 576 26.400 133 J 137,900 132 T/B 325,600 238 FISH FKS Multi Agro Tbk. 2,790 2,850 2,840 2,850 60 9,200 26,129,000 12 2,280.000 2,850 T/J 700 2,840 B 1,000 239 FITT Hotel Fitra International Tbk. 66 70 62 64 -2 567,100 37,687,800 26 62.745 70 J 200 64 T/B 44,500 240 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 655 J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 122 164 114 164 42 4,130,000 588,667,400 216 121.481 164 T/J 1,621,900 123 B 10,000 242 FORU Fortune Indonesia Tbk 78 84 84 84 6 100 8,400 1 64.615 84 T/J 2,100 79 B 1,200 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,248,800 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 94 98 93 95 1 1,379,500 131,659,700 124 28.816 95 T/J 5,200 94 B 189,700 245 FREN Smartfren Telecom Tbk. 120 125 112 112 -8 997,819,700 115,500,456,400 27,580 6.222 112 T/J 18,198,400 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 104 106 103 106 2 1,800 186,500 3 96.364 106 T/J 45,100 103 B 42,800 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 9,444,300 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 62 55 55 -1 11,316,000 671,348,500 2,878 34.375 56 J 76,900 55 T/B 452,800 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 100 142,500 1 1,140.000 0 J 0 1,410 B 100 250 GEMA Gema Grahasarana Tbk. 368 344 344 344 -24 38,100 13,106,400 8 764.444 344 T/J 3,010,000 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 50,900 53,125 50,900 52,500 1,600 2,072,700 108,452,140,000 4,682 2,048.780 52,500 T/J 11,400 52,475 B 2,300 253 GGRP Gunung Raja Paksi Tbk. 288 294 272 272 -16 1,200 345,400 7 32.381 284 J 4,900 272 T/B 3,400 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,640 1,630 1,630 -25 800 1,306,000 3 139.316 1,635 J 2,500 1,540 B 200 255 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 250 -6 23,779,300 6,000,319,000 1,563 33.607 252 J 143,900 250 T/B 7,759,100 256 GJTL Gajah Tunggal Tbk. 555 565 550 550 -5 1,874,300 1,042,626,000 421 107.979 555 J 165,100 550 T/B 327,800 257 GLOB Global Teleshop Tbk. 134 134 134 134 0 700 93,800 2 11.652 134 T/J 300 128 B 2,000 258 GLVA Galva Technologies Tbk. 320 320 304 320 0 716,300 227,813,000 12 141.593 320 T/J 366,600 304 B 11,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 82 1 2,290,600 186,336,100 125 20.500 82 T/J 653,700 81 B 1,283,400 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 216 190 216 17 57,900 11,513,300 21 127.811 208 J 1,800 191 B 1,500 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,305 1,310 1,300 1,300 -5 228,700 298,377,500 109 101.167 1,300 T/J 2,800 1,295 B 24,400 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 322,500 16,125,000 10 21.568 50 T/J 556,900 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. 96 96 96 96 0 500 48,000 1 7.723 95 J 11,200 90 B 155,500 267 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. 100 103 99 103 3 237,600 23,776,700 11 41.200 103 T/J 4,100 99 B 4,600 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 1 26.579 50 T/J 9,751,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 12,129,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 5,000 140 B 500 272 HDIT Hensel Davest Indonesia Tbk. 480 500 448 468 -12 3,700 1,757,200 15 89.143 468 T/J 400 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 3,160 10 1,300,100 4,108,012,000 119 85.405 3,160 T/J 492,400 3,150 B 5,000 275 HELI Jaya Trishindo Tbk. 195 210 198 198 3 21,100 4,299,100 8 180.000 198 T/J 100 197 B 100 276 HERO Hero Supermarket Tbk. 845 865 810 810 -35 12,300 10,503,500 27 1,690.741 850 J 1,500 810 T/B 4,600 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,740 3,580 3,680 100 206,600 759,665,000 197 1,126.554 3,680 T/J 22,900 3,670 B 300 278 HITS Humpuss Intermoda Transportasi Tbk. 600 600 600 600 0 2,300 1,380,000 2 923.077 595 J 5,000 565 B 1,000 279 HKMU HK Metals Utama Tbk. 74 76 74 74 0 18,371,500 1,366,847,600 615 32.174 75 J 3,322,700 74 T/B 3,281,000 280 HMSP H.M. Sampoerna Tbk. 1,715 1,770 1,700 1,735 20 80,869,500 140,935,700,000 10,281 8,661.142 1,740 J 115,600 1,735 T/B 283,900 281 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 14,338,200 9,086,389,500 1,019 203.226 635 J 387,400 630 T/B 568,700 282 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 1,600 80,000 7 27.027 50 T/J 771,700 0 B 0 284 HRME Menteng Heritage Realty Tbk. 51 52 50 51 0 6,793,600 343,828,800 307 48.571 51 T/J 557,200 50 B 6,001,100 285 HRTA Hartadinata Abadi Tbk. 250 258 246 252 2 669,500 167,171,000 271 84.000 252 T/J 45,500 250 B 600 286 HRUM Harum Energy Tbk. 1,390 1,430 1,390 1,410 20 1,500,800 2,119,798,500 483 27.115 1,410 T/J 11,100 1,405 B 2,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 86,475,700 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 10,000 290 B 20,000 289 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. 10,250 10,300 10,125 10,175 -75 6,382,600 64,979,367,500 3,287 377.201 10,200 J 137,800 10,175 T/B 143,100 291 ICON Island Concepts Indonesia Tbk. 57 57 55 55 -2 4,200 234,400 9 105.574 55 T/J 900 54 B 86,500 292 IDPR Indonesia Pondasi Raya Tbk. 181 180 171 172 -9 62,700 10,853,500 14 13.438 178 J 1,400 172 T/B 9,400 293 IFII Indonesia Fibreboard Industry Tbk. 130 131 128 129 -1 222,900 28,679,000 49 122.857 130 J 19,600 128 B 17,000 294 IFSH Ifishdeco Tbk. 420 420 420 420 0 200 84,000 1 95.455 420 T/J 2,800 400 B 1,000 295 IGAR Champion Pacific Indonesia Tbk. 306 316 296 310 4 209,200 62,719,800 61 202.614 310 T/J 1,400 304 B 500 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 10,600 530,000 3 14.286 50 T/J 5,439,400 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 555 575 520 520 -35 32,572,800 17,514,295,500 5,104 433.333 520 T/J 788,600 0 B 0 299 IKBI Sumi Indo Kabel Tbk. 238 250 228 228 -10 32,400 7,709,400 12 20.677 244 J 10,000 226 B 10,900 300 IMAS Indomobil Sukses Internasional Tbk. 620 680 625 625 5 49,595,400 32,417,768,000 5,680 87.967 630 J 86,200 625 T/B 380,000 301 IMJS Indomobil Multi Jasa Tbk. 254 270 248 250 -4 14,083,900 3,691,567,600 985 50.000 252 J 7,500 250 T/B 55,800 302 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,240 1,255 5 694,200 867,342,500 91 330.263 1,255 T/J 26,700 1,240 B 4,200 303 INAF Indofarma Tbk. 3,300 3,500 3,280 3,360 60 30,393,500 103,574,645,000 9,501 1,344.000 3,370 J 2,400 3,360 T/B 719,400 304 INAI Indal Aluminium Industry Tbk. 334 334 332 332 -2 12,200 4,074,400 8 121.212 350 J 200 332 T/B 8,300 305 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 217,300 10,865,100 40 40.650 50 T/J 105,400 0 B 0 306 INCI Intanwijaya Internasional Tbk 640 680 635 665 25 222,600 146,559,000 121 71.924 665 T/J 31,800 650 B 400 307 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 308 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,100 7,325 100 6,606,400 48,011,947,500 3,544 1,253.873 7,325 T/J 554,600 7,300 B 54,300 309 INDO Royalindo Investa Wijaya Tbk. 123 126 115 115 -8 695,100 81,788,600 152 104.545 119 J 200 115 T/B 117,700 310 INDR Indo-Rama Synthetics Tbk. 2,310 2,330 2,310 2,320 10 11,700 27,140,000 6 312.462 2,320 T/J 6,100 2,270 B 6,000 311 INDS Indospring Tbk. 2,050 2,020 1,940 1,960 -90 5,900 11,551,000 16 183.750 2,010 J 600 1,960 T/B 11,800 312 INDX Tanah Laut Tbk 55 54 52 53 -2 44,000 2,292,300 8 4.240 58 J 29,000 53 T/B 9,800 313 INDY Indika Energy Tbk. 1,050 1,070 1,030 1,040 -10 7,829,900 8,197,929,500 1,619 35.254 1,040 T/J 26,000 1,035 B 946,400 314 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,975 9,625 9,700 -175 11,554,500 113,047,802,500 6,132 499.827 9,725 J 5,100 9,700 T/B 632,300 315 INOV Inocycle Technology Group Tbk. 220 240 220 234 14 77,100 17,023,000 17 93.600 224 J 4,800 220 B 700 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 211,400 10,579,000 42 0.291 51 T/J 915,300 50 B 288,900 317 INPP Indonesian Paradise Property Tbk. 695 700 695 700 5 1,700 1,186,500 6 666.667 700 T/J 8,500 660 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,630 1,650 1,560 1,600 -30 5,700 9,044,500 12 579.710 1,600 T/J 100 1,560 B 400 319 INRU Toba Pulp Lestari Tbk. 750 750 750 750 0 600 450,000 2 7.614 750 T/J 2,800 745 B 800 320 INTA Intraco Penta Tbk. 280 280 266 280 0 15,200 4,244,600 6 197.376 280 T/J 10,100 266 B 15,000 321 INTD Inter Delta Tbk 131 135 135 135 4 100 13,500 1 41.576 135 T/J 11,400 126 B 200 322 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 323 IPCC Indonesia Kendaraan Terminal Tbk. 406 414 404 408 2 2,057,400 841,460,000 542 24.878 410 J 68,300 408 T/B 263,500 324 IPCM Jasa Armada Indonesia Tbk. 224 250 224 234 10 365,100 84,906,800 78 61.579 234 T/J 2,200 232 B 3,500 325 IPOL Indopoly Swakarsa Industry Tbk. 81 82 80 82 1 48,800 3,953,200 13 39.048 82 T/J 500 81 B 6,500 326 IPTV MNC Vision Networks Tbk. 312 312 298 308 -4 35,319,000 10,923,850,200 1,662 128.333 308 T/J 54,700 306 B 542,700 327 IRRA Itama Ranoraya Tbk. 590 595 580 585 -5 7,011,100 4,093,557,000 809 156.417 585 T/J 75,900 580 B 43,500 328 ISAT Indosat Tbk. 2,510 2,570 2,460 2,540 30 8,406,900 21,271,327,000 3,286 181.429 2,540 T/J 439,100 2,530 B 10,000 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 134 125 125 -7 9,330,800 1,186,269,400 656 42.373 125 T/J 5,455,700 124 B 696,700 330 ITIC Indonesian Tobacco Tbk. 845 860 830 830 -15 609,600 511,056,000 295 377.273 830 T/J 1,100 825 B 11,100 331 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. 8,175 8,250 8,100 8,125 -50 2,854,500 23,267,320,000 2,237 58.036 8,125 T/J 49,300 8,100 B 366,900 333 JAST Jasnita Telekomindo Tbk. 65 70 61 61 -4 31,993,000 2,022,411,900 1,892 24.797 62 J 1,080,800 61 T/B 1,433,900 334 JAWA Jaya Agra Wattie Tbk. 55 56 52 54 -1 31,900 1,684,200 18 10.800 54 T/J 5,500 53 B 100 335 JAYA Armada Berjaya Trans Tbk. 75 75 70 73 -2 1,524,400 112,718,300 257 25.347 73 T/J 951,300 72 B 11,500 336 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 300 5,550 B 10,000 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 154,678,000 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 448 468 428 432 -16 144,500 63,071,200 19 245.051 432 T/J 2,700 428 B 5,700 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 334 -6 290,200 96,788,000 11 276.451 334 T/J 50,000 332 B 100,000 340 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. 199 202 190 192 -7 32,500 6,220,400 23 137.143 192 T/J 6,000 190 B 600 342 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 343 JRPT Jaya Real Property Tbk. 432 436 426 428 -4 897,200 385,236,600 238 411.538 430 J 111,000 428 T/B 82,500 344 JSKY Sky Energy Indonesia Tbk. 80 81 78 78 -2 9,586,600 755,221,600 313 39.000 78 T/J 885,500 77 B 543,900 345 JSMR Jasa Marga (Persero) Tbk. 4,140 4,150 4,060 4,060 -80 4,136,600 16,875,378,000 2,669 239.415 4,070 J 5,700 4,060 T/B 688,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 2 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 805 820 0 486,900 398,967,000 48 1,822.222 820 T/J 89,800 815 B 11,900 348 KAEF Kimia Farma Tbk. 3,260 3,520 3,220 3,350 90 100,978,900 343,859,743,000 25,430 3,350.000 3,360 J 347,500 3,350 T/B 317,000 349 KARW ICTSI Jasa Prima Tbk. 52 57 50 50 -2 5,700 285,700 10 8.464 50 T/J 40,700 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 157,400 7,870,000 13 33.333 50 T/J 83,600 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 228 284 214 214 -14 4,176,100 900,779,800 1,240 214.000 214 T/J 1,759,900 0 B 0 352 KBLI KMI Wire & Cable Tbk. 370 374 370 374 4 357,400 133,017,600 115 45.444 374 T/J 47,800 372 B 4,900 353 KBLM Kabelindo Murni Tbk. 206 210 199 199 -7 117,700 23,575,300 56 6.633 200 J 5,000 199 T/B 19,100 354 KBLV First Media Tbk. 296 350 276 324 28 28,600 8,658,200 23 86.184 330 J 1,000 324 T/B 2,200 355 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. 730 900 725 900 170 84,300 64,363,000 27 225.000 885 J 148,100 750 B 100 357 KEEN Kencana Energi Lestari Tbk. 318 332 308 326 8 2,845,700 909,771,600 292 82.323 326 T/J 64,200 320 B 22,600 358 KEJU Mulia Boga Raya Tbk. 1,065 1,150 1,050 1,070 5 168,600 181,706,500 55 142.667 1,070 T/J 2,100 1,060 B 1,700 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 537,400 0 B 0 360 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 280 J 2,000 226 B 100 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 314,800 44,713,700 47 4.927 143 J 21,000 142 T/B 4,002,400 362 KINO Kino Indonesia Tbk. 3,240 3,280 3,160 3,160 -80 1,331,400 4,248,104,000 322 83.158 3,170 J 400 3,160 T/B 17,100 363 KIOS Kioson Komersial Indonesia Tbk. 194 206 182 194 0 55,400 11,044,200 91 64.667 198 J 100 191 B 100 364 KJEN Krida Jaringan Nusantara Tbk. 1,240 0 0 1,240 0 0 0 0 613.861 1,235 J 1,100 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 202 0 0 202 0 0 0 0 708.772 202 J 3,800 195 B 100 366 KLBF Kalbe Farma Tbk. 1,625 1,630 1,615 1,625 0 30,761,900 49,923,375,000 3,541 15,849.020 1,625 T/J 9,615,000 1,620 B 253,700 367 KMTR Kirana Megatara Tbk. 310 318 300 308 -2 45,300 14,091,600 26 67.249 312 J 100 308 T/B 1,000 368 KOBX Kobexindo Tractors Tbk. 89 91 89 90 1 102,300 9,200,900 31 22.500 91 J 65,700 90 T/B 8,100 369 KOIN Kokoh Inti Arebama Tbk 100 108 108 108 8 100 10,800 1 73.059 100 J 2,000 99 B 1,300 370 KONI Perdana Bangun Pusaka Tbk 525 525 525 525 0 300 157,500 1 110.526 510 J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 500 505 500 505 5 39,600 19,891,500 13 127.848 505 T/J 10,800 470 B 500 372 KOTA DMS Propertindo Tbk. 640 645 630 630 -10 10,873,700 6,938,451,000 402 315.000 635 J 150,000 630 T/B 330,000 373 KPAL Steadfast Marine Tbk. 61 73 58 58 -3 28,642,800 1,906,569,300 2,066 50.435 59 J 288,200 58 T/B 301,300 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 49,100 2,458,300 20 30.357 51 T/J 613,900 50 B 1,208,700 375 KPIG MNC Land Tbk. 108 109 103 107 -1 4,925,500 519,110,400 401 230.241 107 T/J 1,200 106 B 400,000 376 KRAH Grand Kartech Tbk. 480 478 478 478 -2 200 95,600 1 173.818 476 J 2,700 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 376 380 374 374 -2 22,593,200 8,484,403,600 1,776 46.496 374 T/J 912,600 372 B 2,857,700 378 KREN Kresna Graha Investama Tbk. 90 91 84 84 -6 23,328,500 1,989,339,300 1,403 873.908 84 T/J 2,529,700 0 B 0 379 LAND Trimitra Propertindo Tbk. 198 202 185 185 -13 50,400 9,437,000 24 47.436 202 J 11,800 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. 372 374 374 374 2 15,800 5,909,200 3 179.808 372 J 62,000 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,400 870,000 7 7.806 50 T/J 31,550,300 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 5,250 5,000 5,000 -250 500 2,600,000 3 82.645 5,250 J 600 5,000 T/B 2,200 385 LINK Link Net Tbk. 1,920 1,920 1,890 1,905 -15 901,500 1,714,635,000 730 119.062 1,905 T/J 83,600 1,900 B 72,800 386 LION Lion Metal Works Tbk. 282 290 282 284 2 3,600 1,030,800 10 177.868 284 T/J 500 282 B 8,300 387 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,578,600 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 81 82 77 82 1 112,400 8,856,200 13 11.965 82 T/J 2,700 77 B 9,500 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 294 J 1,000 246 B 9,300 390 LPCK Lippo Cikarang Tbk 795 805 790 795 0 283,800 225,338,500 149 89.633 800 J 79,300 795 T/B 18,300 391 LPGI Lippo General Insurance Tbk. 3,860 3,900 3,830 3,880 20 130,400 505,138,000 128 174.382 3,880 T/J 33,300 3,870 B 9,200 392 LPIN Multi Prima Sejahtera Tbk 224 0 0 224 0 0 0 0 102.175 224 J 62,400 218 B 9,200 393 LPKR Lippo Karawaci Tbk. 139 140 137 139 0 5,116,700 708,957,000 288 44.885 139 T/J 780,300 138 B 477,700 394 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. 1,300 1,330 1,275 1,305 5 29,906,600 38,994,800,500 4,083 29.571 1,305 T/J 348,200 1,300 B 82,700 396 LPPS Lippo Securities Tbk. 72 75 75 75 3 3,000 225,000 2 5.094 75 T/J 200 71 B 200 397 LRNA Eka Sari Lorena Transport Tbk. 157 0 0 157 0 0 0 0 17.444 157 J 15,300 147 B 2,600 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 995 995 -10 27,395,700 27,385,320,000 2,527 256.774 995 T/J 567,400 990 B 3,322,600 399 LTLS Lautan Luas Tbk. 432 438 434 438 6 4,100 1,786,800 18 154.831 438 T/J 2,400 436 B 9,800 400 LUCK Sentral Mitra Informatika Tbk. 196 204 190 193 -3 4,384,100 858,271,200 712 67.483 193 T/J 9,500 192 B 76,000 401 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 50 50 50 0 200 10,000 1 45.455 50 T/J 44,878,700 0 B 0 403 MAIN Malindo Feedmill Tbk. 610 615 600 605 -5 7,088,600 4,301,855,000 921 343.750 605 T/J 147,300 600 B 2,440,200 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,000 100,000 2 6.835 50 T/J 552,626,900 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. 2,290 2,340 2,270 2,300 10 2,154,100 4,969,048,000 807 109.524 2,300 T/J 61,200 2,290 B 20,000 407 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,340 1,300 1,340 0 1,800 2,404,000 5 79.762 1,340 T/J 500 1,300 B 300 408 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 8,962,600 6,198,824,500 1,389 1,107.278 695 J 853,000 690 T/B 1,556,100 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 45,900 2,295,000 8 66.667 50 T/J 12,092,200 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 835 850 830 835 0 2,733,000 2,291,234,000 442 1,670.000 835 T/J 249,300 830 B 3,200 411 MASA Multistrada Arah Sarana Tbk. 565 590 565 565 0 2,300 1,304,500 4 401.735 585 J 600 535 B 2,600 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,100 B 100 413 MBAP Mitrabara Adiperdana Tbk. 2,270 2,830 2,350 2,830 560 3,220,700 9,058,265,000 1,050 217.692 0 J 0 2,830 T/B 1,952,900 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 416 412 412 0 358,200 147,986,000 109 25.750 414 J 130,400 412 T/B 144,400 415 MBTO Martina Berto Tbk. 69 69 69 69 0 10,400 717,600 4 9.324 70 J 60,000 68 B 10,000 416 MCAS M Cash Integrasi Tbk. 2,190 2,200 2,040 2,130 -60 3,136,800 6,568,616,000 889 153.791 2,140 J 57,500 2,130 T/B 1,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 124 124 -1 1,614,100 201,976,400 135 111.219 125 J 12,400 124 T/B 822,500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,717,500 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,770 1,845 1,775 1,810 40 159,977,700 291,713,732,000 16,335 471.979 1,815 J 371,300 1,810 T/B 945,600 420 MDKI Emdeki Utama Tbk. 156 156 148 156 0 7,000 1,089,700 11 36.507 156 T/J 27,000 151 B 300 421 MDLN Modernland Realty Tbk. 56 57 55 56 0 8,615,100 483,834,000 243 16.619 57 J 1,804,700 56 T/B 3,582,300 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 59,707,600 0 B 0 423 MEDC Medco Energi Internasional Tbk. 525 540 510 515 -10 104,939,300 54,966,846,000 6,347 907.057 515 T/J 1,595,100 510 B 4,142,000 424 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 100 705,000 1 5,138.933 7,700 J 200 7,050 T/B 100 425 MERK Merck Tbk. 3,300 3,350 3,230 3,250 -50 124,100 406,724,000 172 8,569.093 3,270 J 300 3,250 T/B 15,100 426 META Nusantara Infrastructure Tbk. 112 112 111 111 -1 89,800 10,044,000 10 33.629 112 J 73,000 111 T/B 88,100 427 MFIN Mandala Multifinance Tbk. 990 990 985 985 -5 19,700 19,483,000 9 1,010.256 990 J 201,500 975 B 900 428 MFMI Multifiling Mitra Indonesia Tbk. 525 525 525 525 0 700 367,500 5 262.500 525 T/J 11,600 520 B 200 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 835 840 825 825 -10 3,918,800 3,268,703,000 511 366.667 830 J 50,000 825 T/B 7,100 431 MICE Multi Indocitra Tbk. 300 306 298 306 6 16,100 4,801,200 6 62.449 306 T/J 5,800 302 B 200 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,305 1,305 1,305 -10 100 130,500 1 474.545 1,400 J 10,000 1,305 T/B 4,100 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,410 2,300 2,300 -90 25,853,700 60,696,378,000 3,579 135.415 2,310 J 2,800 2,300 T/B 548,200 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 5,000 250,000 1 238.095 50 T/J 849,000 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,205,100 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 50,000 2,500,000 7 125.000 50 T/J 12,527,600 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,325 J 100 13,375 B 100 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 9,600 9,625 0 67,700 651,157,500 59 61,305.732 9,650 J 44,800 9,600 B 3,500 440 MLIA Mulia Industrindo Tbk 510 515 498 510 0 8,048,600 4,071,548,500 316 85.177 515 J 138,500 505 B 59,500 441 MLPL Multipolar Tbk. 50 50 50 50 0 1,389,600 69,480,000 42 5.735 51 J 6,861,000 50 T/B 545,400 442 MLPT Multipolar Technology Tbk. 605 605 585 590 -15 229,400 135,251,500 109 122.917 595 J 69,700 585 B 12,800 443 MMLP Mega Manunggal Property Tbk. 187 193 187 188 1 53,526,000 10,028,348,300 199 32.137 189 J 50,000 188 T/B 70,500 444 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 445 MOLI Madusari Murni Indah Tbk. 895 930 900 900 5 1,900 1,722,000 4 155.172 900 T/J 603,900 895 B 100 446 MPMX Mitra Pinasthika Mustika Tbk. 476 484 474 478 2 731,700 348,832,800 238 31.867 478 T/J 71,200 476 B 9,600 447 MPOW Megapower Makmur Tbk. 54 61 53 53 -1 107,400 5,845,700 64 26.500 53 T/J 219,800 52 B 100,000 448 MPPA Matahari Putra Prima Tbk. 110 112 108 109 -1 936,300 102,211,800 158 45.827 109 T/J 19,300 108 B 350,800 449 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 860 J 1,200 0 B 0 450 MRAT Mustika Ratu Tbk. 136 140 136 136 0 64,200 8,733,200 17 20.923 136 T/J 10,800 135 B 2,300 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,840 4,840 4,840 0 100 484,000 1 439.009 4,690 J 300 4,520 B 100 452 MSIN MNC Studios International Tbk. 302 304 288 302 0 7,790,900 2,339,453,000 3,957 60.400 302 T/J 172,500 300 B 116,600 453 MSKY MNC Sky Vision Tbk. 955 915 890 890 -65 32,900 29,558,000 32 58.553 890 T/J 95,800 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,535 1,590 1,520 1,525 -10 2,841,200 4,409,963,500 545 2,745.373 1,525 T/J 1,700 1,520 B 53,300 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 1 1.266 50 T/J 98,260,900 0 B 0 456 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 48,400 18,786,000 18 162.286 390 J 46,500 384 B 100 457 MTPS Meta Epsi Tbk. 170 160 159 159 -11 48,700 7,746,700 28 49.688 159 T/J 46,300 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. 200 200 200 200 0 400 80,000 1 51.249 200 T/J 92,300 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 53 2 5,400 278,700 8 53.000 52 J 34,200 0 B 0 461 MYOH Samindo Resources Tbk. 1,110 1,120 1,095 1,120 10 54,200 60,637,500 24 133.401 1,120 T/J 259,200 1,095 B 2,600 462 MYOR Mayora Indah Tbk. 2,280 2,290 2,260 2,280 0 1,090,700 2,475,805,000 548 11,405.703 2,280 T/J 9,000 2,270 B 59,500 463 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 57 54 56 2 1,300 70,700 3 8.417 54 J 28,500 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. 276 304 276 296 20 2,900,700 838,828,600 533 287.379 298 J 18,600 296 T/B 5,800 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 141 131 131 0 2,700 357,000 8 77.976 133 J 1,900 131 T/B 700 469 NFCX NFC Indonesia Tbk. 1,895 1,950 1,800 1,800 -95 55,200 103,125,500 47 97.297 1,800 T/J 11,000 1,785 B 5,000 470 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 314 J 100 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 865 905 845 875 10 10,116,000 8,944,859,000 2,086 269.231 880 J 17,900 875 T/B 66,500 472 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. 135 142 131 142 7 800 107,000 2 135.238 142 T/J 400 132 B 1,300 474 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 51,600 37,347,500 38 872.473 725 J 97,600 720 T/B 15,500 475 NOBU Bank Nationalnobu Tbk. 695 695 695 695 0 600 417,000 2 185.333 695 T/J 2,800 675 B 100 476 NRCA Nusa Raya Cipta Tbk. 306 314 306 310 4 128,500 39,824,400 47 36.471 310 T/J 68,500 308 B 19,000 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 39,758,600 0 B 0 478 NZIA Nusantara Almazia Tbk. 170 189 170 189 19 10,300 1,757,700 5 85.909 188 J 7,900 170 B 6,800 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 394 J 100 372 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 81 75 75 -2 2,194,200 171,018,000 407 187.645 76 J 10,000 75 T/B 304,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 10,900 483 OPMS Optima Prima Metal Sinergi Tbk. 139 140 137 137 -2 873,900 120,087,500 89 101.481 138 J 20,000 137 T/B 95,600 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 3,450,800 0 B 0 485 PALM Provident Agro Tbk. 290 300 280 286 -4 116,100 33,748,600 47 78.170 298 J 3,400 286 T/B 1,300 486 PAMG Bima Sakti Pertiwi Tbk. 69 69 65 65 -4 45,670,700 2,987,596,900 2,513 65.000 65 T/J 5,403,200 0 B 0 487 PANI Pratama Abadi Nusa Industri Tbk. 67 70 65 70 3 109,500 7,334,900 66 64.815 70 T/J 9,300 67 B 3,800 488 PANR Panorama Sentrawisata Tbk. 83 87 81 82 -1 3,206,200 269,497,300 255 49.199 84 J 40,900 82 T/B 236,200 489 PANS Panin Sekuritas Tbk. 820 850 820 825 5 561,700 466,919,500 193 600.000 830 J 40,300 825 T/B 20,100 490 PBID Panca Budi Idaman Tbk. 865 880 855 860 -5 635,600 545,854,500 185 101.176 865 J 1,500 860 T/B 5,000 491 PBRX Pan Brothers Tbk. 250 252 246 248 -2 1,102,800 273,504,800 39 438.938 248 T/J 10,000 246 B 48,200 492 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 710 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 374 374 374 374 0 200 74,800 2 249.333 374 T/J 5,200 348 B 30,300 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 4,500 0 B 0 495 PEGE Panca Global Kapital Tbk. 145 145 135 135 -10 119,700 16,737,500 61 291.665 136 J 2,000 135 T/B 2,800 496 PEHA Phapros Tbk. 1,815 1,920 1,800 1,850 35 1,888,300 3,541,758,000 944 154.424 1,855 J 1,400 1,850 T/B 21,600 497 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 498 PGJO Tourindo Guide Indonesia Tbk. 50 55 50 50 0 21,900 1,095,700 10 62.500 51 J 12,900 49 B 100 499 PGLI Pembangunan Graha Lestari Indah Tbk. 181 172 172 172 -9 100 17,200 1 229.333 220 J 22,100 175 B 2,300 500 PGUN Pradiksi Gunatama Tbk. 340 340 334 334 -6 114,000 38,226,200 42 290.435 338 J 16,300 334 T/B 6,800 501 PICO Pelangi Indah Canindo Tbk 174 177 170 174 0 81,900 14,144,400 45 26.769 174 T/J 5,600 172 B 19,300 502 PJAA Pembangunan Jaya Ancol Tbk. 535 550 525 535 0 596,700 323,916,500 136 104.390 535 T/J 88,800 530 B 11,400 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 74,600 3,730,000 3 12.500 50 T/J 78,600 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. 2,550 2,550 2,500 2,550 0 800 2,031,000 5 1,058.135 2,550 T/J 10,800 2,410 B 100 506 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 127 J 200 126 B 300,000 507 PNBN Bank Pan Indonesia Tbk 810 815 805 805 -5 4,324,200 3,488,444,000 594 1,340.326 810 J 289,900 805 T/B 50,600 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 516,500 25,825,000 27 50.000 50 T/J 3,855,200 0 B 0 509 PNIN Paninvest Tbk. 745 785 725 730 -15 864,800 637,196,500 124 776.265 735 J 99,200 730 T/B 16,600 510 PNLF Panin Financial Tbk. 206 216 196 196 -10 135,670,300 27,660,310,900 4,074 211.846 196 T/J 147,300 195 B 3,172,400 511 PNSE Pudjiadi & Sons Tbk. 900 890 890 890 -10 200 178,000 2 444.698 885 J 1,600 0 B 0 512 POLA Pool Advista Finance Tbk. 51 52 50 50 -1 126,600 6,333,800 35 37.037 51 J 9,600 50 T/B 611,300 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,145 1,065 1,065 -80 117,100 126,445,000 245 65.138 1,065 T/J 208,900 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 3,900 3,950 3,790 3,830 -70 26,200 100,182,000 94 622.764 3,830 T/J 300 3,790 B 100 515 POLU Golden Flower Tbk. 850 1,050 900 960 110 2,300 2,220,500 10 333.333 960 T/J 1,000 825 B 500 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 400 20,000 1 0.429 50 T/J 1,047,000 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 84.486 505 J 14,200 432 B 3,300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 6,100 305,000 4 33.333 50 T/J 18,571,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 630 635 620 620 -10 9,916,000 6,195,295,000 1,150 41.333 625 J 48,000 620 T/B 1,564,500 521 PPGL Prima Globalindo Logistik Tbk. 194 194 193 193 -1 3,884,200 753,278,300 283 175.455 194 J 408,000 193 T/B 1,163,700 522 PPRE PP Presisi Tbk. 178 181 175 177 -1 9,042,800 1,608,160,300 1,687 41.163 177 T/J 471,800 176 B 60,800 523 PPRO PP Properti Tbk. 50 50 50 50 0 1,910,300 95,515,000 105 108.108 50 T/J 64,988,500 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 134 130 125 125 -9 30,400 3,804,800 13 70.371 125 T/J 224,600 0 B 0 525 PRDA Prodia Widyahusada Tbk. 3,030 3,030 3,030 3,030 0 300 909,000 2 46.615 3,030 T/J 1,700 3,010 B 200 526 PRIM Royal Prima Tbk. 270 286 256 278 8 6,900 1,862,000 23 55.600 278 T/J 100,600 260 B 1,500 527 PSAB J Resources Asia Pasifik Tbk. 252 262 252 256 4 80,187,500 20,737,460,600 4,811 830.549 256 T/J 569,200 254 B 1,824,800 528 PSDN Prasidha Aneka Niaga Tbk 113 113 106 106 -7 7,700 816,900 9 10.600 112 J 400 106 T/B 3,200 529 PSGO Palma Serasih Tbk. 110 112 106 107 -3 26,300 2,795,100 15 101.905 107 T/J 26,500 106 B 39,500 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,973,900 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 161 167 164 167 6 139,800 23,054,700 31 123.704 167 T/J 186,200 164 B 384,200 532 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 533 PTIS Indo Straits Tbk. 164 158 158 158 -6 1,200 189,600 1 16.632 191 J 500 160 B 6,200 534 PTPP PP (Persero) Tbk. 990 1,000 980 985 -5 13,860,000 13,682,827,000 2,056 185.150 990 J 1,658,000 985 T/B 426,500 535 PTPW Pratama Widya Tbk. 1,635 1,655 1,610 1,615 -20 3,001,700 4,898,378,000 556 248.462 1,615 T/J 4,400 1,610 B 72,300 536 PTRO Petrosea Tbk. 1,900 1,905 1,860 1,880 -20 632,700 1,190,064,000 407 1,504.000 1,885 J 56,600 1,880 T/B 28,800 537 PTSN Sat Nusapersada Tbk 244 246 230 232 -12 4,722,700 1,109,535,600 658 120.000 232 T/J 12,488,500 230 B 1,009,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,250 J 900 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 216 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 134 135 125 126 -8 191,355,300 24,207,029,100 19,479 120.000 126 T/J 5,333,300 125 B 20,196,100 541 PURE Trinitan Metals and Minerals Tbk. 113 115 106 113 0 3,932,900 439,971,400 200 37.667 114 J 225,000 113 T/B 275,200 542 PWON Pakuwon Jati Tbk. 400 404 390 392 -8 120,950,000 47,904,304,200 8,302 1,511.238 392 T/J 2,816,300 390 B 9,020,600 543 PYFA Pyridam Farma Tbk 990 1,045 980 1,005 15 5,033,900 5,113,521,500 1,778 984.908 1,005 T/J 79,800 1,000 B 267,400 544 PZZA Sarimelati Kencana Tbk. 625 635 620 620 -5 4,359,900 2,747,150,500 582 56.364 625 J 1,000 620 T/B 844,300 545 RAJA Rukun Raharja Tbk. 114 116 112 113 -1 5,117,200 580,939,000 515 388.156 114 J 134,900 113 T/B 359,500 546 RALS Ramayana Lestari Sentosa Tbk. 630 665 635 650 20 109,499,100 71,069,162,500 3,956 406.250 655 J 595,300 650 T/B 13,800 547 RANC Supra Boga Lestari Tbk. 426 436 418 430 4 851,400 362,796,000 342 86.000 432 J 186,200 430 T/B 500 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,700 85,000 2 15.994 50 T/J 5,316,900 0 B 0 549 RDTX Roda Vivatex Tbk 5,700 5,750 5,750 5,750 50 14,900 85,675,000 13 302.920 5,750 T/J 3,800 5,650 B 32,500 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,280,700 64,035,000 25 50.000 50 T/J 28,094,600 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 328 328 326 326 -2 6,100 1,988,800 3 150.461 326 T/J 44,900 0 B 0 552 RICY Ricky Putra Globalindo Tbk 87 88 86 87 0 2,200 192,500 12 13.818 87 T/J 400 84 B 1,000 553 RIGS Rig Tenders Indonesia Tbk. 224 0 0 224 0 0 0 0 91.784 226 J 500 218 B 200 554 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. 420 422 418 422 2 429,800 180,288,400 93 258.896 422 T/J 5,700 418 B 23,000 556 RMBA Bentoel Internasional Investama Tbk. 262 260 246 256 -6 13,400 3,344,400 10 2,003.130 256 T/J 29,300 250 B 100 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 387,700 19,385,000 6 79.834 51 J 50,100 50 T/B 2,300 558 RONY Aesler Grup Internasional Tbk. 100 95 93 93 -7 56,800 5,292,700 27 93.000 93 T/J 400 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,220 1,205 1,215 -10 92,000 111,733,500 82 476.471 1,220 J 10,200 1,215 T/B 57,200 560 RUIS Radiant Utama Interinsco Tbk. 226 228 212 216 -10 82,000 17,759,800 57 86.400 216 T/J 14,700 212 B 100 561 SAFE Steady Safe Tbk 194 194 183 183 -11 322,800 62,298,000 53 18.424 195 J 900 183 T/B 83,200 562 SAME Sarana Meditama Metropolitan Tbk. 81 82 78 78 -3 4,447,700 354,000,500 273 97.500 79 J 411,000 78 T/B 10,000 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 366 356 360 2 24,300 8,653,000 52 300.000 358 J 24,800 356 B 2,000 564 SAPX Satria Antaran Prima Tbk. 2,190 2,180 2,170 2,170 -20 300 653,000 2 868.000 2,170 T/J 300 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 450,000 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 199 190 192 1 11,286,500 2,193,439,200 1,281 182.857 193 J 151,000 192 T/B 179,000 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 0 0 9,825 0 0 0 0 6,338.710 9,800 J 100 9,450 B 200 568 SCMA Surya Citra Media Tbk. 1,245 1,245 1,200 1,210 -35 22,623,500 27,489,969,000 3,566 547.380 1,215 J 388,000 1,210 T/B 188,400 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 5,300 265,000 1 27.536 50 T/J 5,698,400 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 118 120 110 113 -5 548,000 61,371,400 111 75.429 116 J 5,000 113 T/B 31,500 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 750 -50 2,700 2,090,000 5 838.879 750 T/J 1,100 745 B 300 573 SFAN Surya Fajar Capital Tbk. 970 975 925 975 5 29,500 27,497,500 11 518.617 975 T/J 1,200 930 B 100 574 SGER Sumber Global Energy Tbk. 244 236 228 228 -16 11,687,500 2,689,936,000 1,295 211.111 230 J 1,639,500 228 T/B 417,100 575 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,695 -5 98,400 167,228,500 45 72.436 1,700 J 17,200 1,695 T/B 136,400 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,000 J 1,000 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 585 565 580 0 860,200 497,358,500 138 414.286 585 J 55,000 580 T/B 13,100 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,365 1,375 1,350 1,350 -15 3,741,500 5,076,531,000 1,916 232.759 1,355 J 1,000 1,350 T/B 142,500 579 SILO Siloam International Hospitals Tbk. 4,680 4,700 4,640 4,650 -30 52,100 242,704,000 57 52.812 4,650 T/J 2,500 4,640 B 1,400 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 322 324 318 322 0 4,184,500 1,341,869,200 556 29.273 322 T/J 389,000 320 B 16,200 582 SINI Singaraja Putra Tbk. 494 510 480 494 0 6,900 3,383,600 4 457.407 490 J 1,100 0 B 0 583 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,145 J 100 1,070 B 5,000 584 SKBM Sekar Bumi Tbk. 290 348 290 346 56 22,500 6,556,000 11 300.870 320 J 2,000 290 B 16,800 585 SKLT Sekar Laut Tbk. 1,610 1,610 1,605 1,605 -5 1,300 2,087,000 3 134.373 1,605 T/J 2,000 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 710 700 685 685 -25 62,600 43,146,000 36 97.857 690 J 100 685 T/B 7,800 587 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. 5,125 5,200 5,075 5,150 25 284,400 1,465,075,000 58 4,478.261 5,175 J 7,400 5,150 T/B 1,000 589 SMAR Smart Tbk. 3,210 3,230 3,200 3,230 20 1,600 5,132,000 7 1,067.204 3,220 J 100 3,200 B 3,100 590 SMBR Semen Baturaja (Persero) Tbk. 498 540 492 515 17 55,085,300 28,825,804,200 6,016 91.964 520 J 834,000 515 T/B 446,500 591 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,040 1,015 1,015 -5 33,000 33,545,500 23 1,225.845 1,030 J 12,200 1,020 B 200 592 SMDM Suryamas Dutamakmur Tbk. 97 0 0 97 0 0 0 0 12.290 97 J 109,200 93 B 1,000 593 SMDR Samudera Indonesia Tbk. 244 272 242 246 2 10,715,000 2,771,738,000 1,428 987.238 248 J 44,100 246 T/B 318,600 594 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,800 9,500 9,500 -225 5,627,500 54,121,687,500 2,839 3,305.728 9,525 J 800 9,500 T/B 606,300 595 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 500 89,000 1 92.228 191 J 9,400 178 T/B 60,400 596 SMMA Sinarmas Multiartha Tbk. 17,000 0 0 17,000 0 0 0 0 1,267.267 17,000 J 2,600 16,550 B 200 597 SMMT Golden Eagle Energy Tbk. 86 89 86 87 1 55,300 4,811,400 14 203.537 88 J 1,000 87 T/B 100 598 SMRA Summarecon Agung Tbk. 565 575 560 565 0 29,899,600 16,995,741,500 1,461 928.360 565 T/J 842,600 560 B 2,406,300 599 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 1,285 1,290 -30 3,455,100 4,497,309,500 927 3,445.605 1,290 T/J 157,900 1,285 B 2,500 601 SOCI Soechi Lines Tbk. 126 126 122 124 -2 5,585,100 691,175,300 434 22.545 125 J 912,200 124 T/B 156,000 602 SOFA Boston Furniture Industries Tbk. 74 74 72 72 -2 263,600 19,073,600 54 72.000 73 J 93,400 72 T/B 21,800 603 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 604 SOSS Shield On Service Tbk. 400 440 398 402 2 80,100 33,073,800 132 145.652 400 J 15,200 382 B 6,600 605 SOTS Satria Mega Kencana Tbk. 252 272 238 238 -14 200 51,000 2 144.242 236 J 600 0 B 0 606 SPMA Suparma Tbk. 258 262 256 256 -2 8,600 2,221,000 11 114.757 258 J 156,100 256 T/B 49,800 607 SPTO Surya Pertiwi Tbk. 440 438 434 436 -4 223,400 97,325,200 52 37.586 440 J 15,200 436 T/B 60,000 608 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 184 0 8,699,400 1,627,010,500 784 104.559 185 J 802,200 184 T/B 275,600 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 130 131 -1 133,500 17,468,200 15 139.806 131 T/J 235,500 130 B 2,800 610 SRIL Sri Rejeki Isman Tbk. 196 198 196 196 0 12,366,200 2,434,307,100 897 81.667 197 J 2,710,800 196 T/B 3,875,600 611 SRSN Indo Acidatama Tbk 54 62 54 60 6 45,690,100 2,683,486,800 1,053 10.928 61 J 1,625,400 60 T/B 10,218,100 612 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,850 2,840 2,840 -10 76,300 217,005,000 29 51.636 2,850 J 5,000 2,840 T/B 55,600 613 SSIA Surya Semesta Internusa Tbk. 348 368 348 356 8 33,158,900 11,828,444,000 1,432 146.051 356 T/J 8,143,600 354 B 114,300 614 SSMS Sawit Sumbermas Sarana Tbk. 835 835 815 820 -15 222,500 182,515,500 56 122.388 825 J 200 820 T/B 35,800 615 SSTM Sunson Textile Manufacture Tbk 550 550 550 550 0 500 275,000 1 129.412 550 T/J 9,500 0 B 0 616 STAR Buana Artha Anugerah Tbk. 150 140 140 140 -10 700 98,000 3 137.255 140 T/J 30,900 0 B 0 617 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,900 J 100 7,100 B 100 618 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 619 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,729,100 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,540 J 200 3,910 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. 89 94 83 90 1 1,544,000 140,841,900 393 56.250 91 J 13,000 90 T/B 163,600 623 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 214 B 1,500 624 TAMA Lancartama Sejati Tbk. 163 164 152 158 -5 8,200 1,261,400 16 90.286 158 T/J 2,000 153 B 3,000 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 53 -1 1,893,000 100,467,500 139 484.239 54 J 505,900 53 T/B 16,300 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 192,900 9,645,000 13 47.170 50 T/J 11,701,500 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 19,787,100 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,285 1,215 1,275 30 44,585,600 55,582,055,500 3,096 314.815 1,275 T/J 196,300 1,270 B 129,000 629 TBLA Tunas Baru Lampung Tbk. 830 850 830 840 10 5,020,400 4,217,327,000 852 191.279 840 T/J 327,500 835 B 1,015,800 630 TBMS Tembaga Mulia Semanan Tbk. 680 680 670 670 -10 7,800 5,293,000 13 95.035 680 J 800 665 B 200 631 TCID Mandom Indonesia Tbk. 6,950 6,950 6,625 6,650 -300 1,800 12,050,000 16 652.268 6,700 J 100 6,650 T/B 700 632 TCPI Transcoal Pacific Tbk. 4,190 4,210 4,160 4,160 -30 9,177,200 38,412,007,000 4,128 3,014.493 4,160 T/J 5,200 4,150 B 39,900 633 TDPM Tridomain Performance Materials Tbk. 104 106 98 99 -5 9,808,400 983,613,800 767 43.421 99 T/J 662,100 97 B 1,056,200 634 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,800 635 TECH Indosterling Technomedia Tbk. 119 124 117 120 1 2,210,000 267,117,400 188 75.000 120 T/J 32,000 118 B 7,400 636 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. 160 160 160 160 0 2,300 368,000 2 88.889 160 T/J 42,100 159 B 800 638 TFCO Tifico Fiber Indonesia Tbk. 282 286 282 286 4 9,700 2,773,800 2 64.811 0 J 0 286 T/B 11,100 639 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 300 0 B 0 640 TGRA Terregra Asia Energy Tbk. 67 68 66 66 -1 126,200 8,408,400 39 33.000 67 J 132,100 66 T/B 542,100 641 TIFA Tifa Finance Tbk. 394 408 374 394 0 23,600 9,238,000 9 197.000 394 T/J 9,800 382 B 35,000 642 TINS Timah Tbk. 755 800 755 780 25 57,198,200 44,747,406,500 4,383 398.575 785 J 1,921,300 780 T/B 833,800 643 TIRA Tira Austenite Tbk 276 278 276 278 2 11,300 3,120,000 5 124.768 278 T/J 20,200 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 21,500 50 B 12,200 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,150 6,950 6,950 -100 9,915,800 69,445,302,500 4,821 429.707 6,975 J 74,400 6,950 T/B 84,900 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,010 3,040 3,000 3,030 20 93,007,500 281,140,048,000 12,215 1,592.348 3,030 T/J 1,552,000 3,020 B 1,786,800 647 TMAS Temas Tbk. 108 113 108 109 1 1,247,400 137,443,000 202 250.702 109 T/J 17,600 108 B 279,600 648 TMPO Tempo Intimedia Tbk. 125 131 119 120 -5 5,100 610,700 9 41.687 126 J 100 120 T/B 7,300 649 TNCA Trimuda Nuansa Citra Tbk. 198 212 185 202 4 2,100 409,700 7 134.667 202 T/J 4,100 185 B 500 650 TOBA Toba Bara Sejahtra Tbk. 348 394 344 380 32 62,200 21,658,600 30 80.189 380 T/J 51,000 346 B 3,000 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,600 2,530,000 3 80.475 50 T/J 183,107,200 0 B 0 652 TOTL Total Bangun Persada Tbk. 292 294 290 292 0 1,131,100 329,957,600 300 104.951 292 T/J 457,300 290 B 850,200 653 TOTO Surya Toto Indonesia Tbk. 216 218 214 218 2 300,800 65,028,400 56 707.172 218 T/J 10,300 216 B 6,100 654 TOWR Sarana Menara Nusantara Tbk. 1,030 1,040 1,015 1,035 5 166,018,200 171,199,452,000 17,614 4,930.215 1,035 T/J 9,584,800 1,030 B 21,134,400 655 TOYS Sunindo Adipersada Tbk. 600 620 560 575 -25 7,530,600 4,319,398,500 1,194 164.286 575 T/J 12,900 570 B 256,200 656 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,450 7,325 7,425 50 2,702,000 20,006,617,500 490 1,717.100 7,425 T/J 33,000 7,400 B 20,600 657 TPMA Trans Power Marine Tbk. 342 406 326 392 50 165,100 63,107,600 98 170.435 392 T/J 1,600 390 B 300 658 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. 115 118 118 118 3 100 11,800 1 118.910 115 J 100 114 B 11,300 661 TRIN Perintis Triniti Properti Tbk. 238 258 234 256 18 44,597,000 11,096,312,400 3,392 128.000 258 J 267,400 256 T/B 421,800 662 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 663 TRIS Trisula International Tbk. 202 216 200 214 12 22,800 4,746,200 5 71.333 212 J 500 202 B 400 664 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 100 0 B 0 665 TRUK Guna Timur Raya Tbk. 115 115 114 115 0 320,400 36,717,800 45 50.000 115 T/J 71,000 114 B 177,600 666 TRUS Trust Finance Indonesia Tbk 320 320 310 310 -10 200 63,000 2 364.706 310 T/J 800 0 B 0 667 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,395 1,400 0 583,900 817,705,500 112 249.750 1,400 T/J 313,700 1,395 B 14,400 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,540 2,560 2,540 2,560 20 4,200 10,750,000 6 66.494 2,560 T/J 1,100 2,420 B 200 669 TURI Tunas Ridean Tbk. 1,365 1,360 1,350 1,350 -15 316,000 427,595,000 17 3,000.000 1,375 J 3,500 1,350 T/B 700 670 UANG Pakuan Tbk. 310 316 290 290 -20 228,100 67,149,000 134 232.000 304 J 25,000 290 T/B 53,300 671 UCID Uni-Charm Indonesia Tbk. 1,475 1,500 1,470 1,490 15 112,000 166,387,500 125 99.333 1,490 T/J 5,300 1,475 B 100 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,655 1,610 1,640 30 1,677,000 2,744,694,000 799 3,179.774 1,640 T/J 325,900 1,635 B 22,600 673 UNIC Unggul Indah Cahaya Tbk. 3,600 3,600 3,510 3,600 0 3,500 12,345,000 7 133.330 3,600 T/J 1,000 3,510 B 1,500 674 UNIT Nusantara Inti Corpora Tbk 156 158 156 158 2 1,300 203,000 4 3.922 158 T/J 300 153 B 600 675 UNSP Bakrie Sumatera Plantations Tbk. 59 59 57 57 -2 141,400 8,197,500 66 2.707 59 J 659,900 57 T/B 89,600 676 UNTR United Tractors Tbk. 23,300 23,750 23,025 23,075 -225 6,033,800 140,801,640,000 6,029 27,470.238 23,100 J 800 23,075 T/B 60,600 677 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,150 8,200 25 13,065,900 107,066,525,000 4,834 209,933.436 8,200 T/J 416,600 8,175 B 1,106,200 678 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,700 1,345 B 1,300 679 VICO Victoria Investama Tbk. 73 86 68 76 3 62,200 4,684,700 39 60.800 76 T/J 2,200 75 B 10,000 680 VINS Victoria Insurance Tbk. 89 88 85 88 -1 535,100 46,238,700 97 83.810 88 T/J 100 87 B 152,400 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 65,800 3,290,000 7 16.667 50 T/J 56,280,000 0 B 0 682 VOKS Voksel Electric Tbk. 199 199 194 197 -2 89,800 17,535,000 25 87.143 197 T/J 12,900 194 B 1,700 683 VRNA Verena Multi Finance Tbk. 99 106 99 99 0 3,100 314,600 7 99.884 100 J 500 96 B 700 684 WAPO Wahana Pronatural Tbk. 60 75 61 65 5 7,800 509,100 21 37.143 65 T/J 10,000 61 B 1,600 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 189 189 -3 18,079,600 3,451,852,700 1,136 65.172 190 J 12,600 189 T/B 322,000 686 WEHA WEHA Transportasi Indonesia Tbk. 73 89 70 72 -1 9,827,400 801,552,600 1,526 31.431 73 J 52,300 72 T/B 21,800 687 WICO Wicaksana Overseas International Tbk. 570 0 0 570 0 0 0 0 29.465 560 J 100 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 358 368 342 352 -6 58,607,500 20,987,638,800 5,239 54.154 354 J 175,400 352 T/B 331,400 689 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,175 1,185 -5 9,095,900 10,772,043,000 1,625 304.586 1,185 T/J 833,900 1,180 B 633,900 690 WINS Wintermar Offshore Marine Tbk. 96 99 90 97 1 120,800 11,672,400 12 26.232 97 T/J 899,800 96 B 200 691 WOMF Wahana Ottomitra Multiartha Tbk. 252 258 236 236 -16 20,085,200 4,858,337,000 218 35.778 236 T/J 758,900 0 B 0 692 WOOD Integra Indocabinet Tbk. 404 410 396 404 0 38,461,500 15,535,758,200 1,848 155.385 404 T/J 5,088,800 402 B 224,800 693 WOWS Ginting Jaya Energi Tbk. 75 87 73 76 1 55,017,500 4,457,688,800 3,615 16.889 77 J 174,700 76 T/B 324,400 694 WSBP Waskita Beton Precast Tbk. 169 170 167 169 0 23,518,300 3,969,156,500 1,078 34.490 169 T/J 163,000 168 B 2,949,000 695 WSKT Waskita Karya (Persero) Tbk. 640 655 635 640 0 8,371,700 5,364,096,500 1,268 172.740 645 J 2,450,800 640 T/B 309,700 696 WTON Wijaya Karya Beton Tbk. 282 284 276 278 -4 7,530,500 2,101,390,600 774 47.119 278 T/J 1,184,200 276 B 837,100 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 30,000 1,500,000 4 13.298 50 T/J 1,172,800 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 438 438 430 438 0 1,000 432,400 3 80.367 430 J 1,300 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 184 J 4,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 400 20,000 1 28.960 50 T/J 23,500 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 138 143 136 137 -1 224,025,200 31,091,447,100 2,743 488.396 137 T/J 946,000 136 B 7,587,400 702 ZONE Mega Perintis Tbk. 406 410 406 408 2 283,200 115,405,200 54 136.913 408 T/J 15,900 406 B 3,500 Total 7,039,792,500 6,365,616,996,100 597,688 6,366,479,300 267,723,000 Jakarta, 14 August 2020 Trading Division