List of Securities Quotation: Date: Tuesday, 18 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. 10,275 10,325 10,150 10,225 -50 2,324,900 23,788,157,500 1,963 830.653 10,250 J 10,000 10,225 T/B 74,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 13,200 660,000 51 87.719 50 T/J 4,967,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,200 0 B 0 4 ABMM ABM Investama Tbk. 1,000 0 0 1,000 0 0 0 0 26.667 1,000 J 9,700 940 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,600 1,645 1,575 1,620 20 20,415,200 33,010,173,500 7,758 1,975.610 1,620 T/J 107,700 1,615 B 23,900 6 ACST Acset Indonusa Tbk. 258 286 258 278 20 5,281,300 1,453,996,800 707 11.674 280 J 60,800 278 T/B 75,100 7 ADES Akasha Wira International Tbk. 1,170 1,210 1,150 1,195 25 330,100 392,242,500 149 62.078 1,195 T/J 79,300 1,170 B 4,500 8 ADHI Adhi Karya (Persero) Tbk. 600 625 600 615 15 24,594,900 15,139,376,500 2,366 482.986 620 J 963,800 615 T/B 819,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,775 7,700 7,725 -25 130,100 1,004,185,000 261 332.258 7,750 J 1,200 7,700 B 13,700 10 ADMG Polychem Indonesia Tbk 108 110 105 106 -2 646,000 68,695,900 110 9.461 108 J 253,500 106 T/B 201,200 11 ADRO Adaro Energy Tbk. 1,115 1,125 1,110 1,115 0 40,083,600 44,780,011,500 4,441 101.364 1,120 J 5,073,400 1,115 T/B 655,700 12 AGAR Asia Sejahtera Mina Tbk. 510 560 480 498 -12 14,800 7,116,600 18 452.727 490 J 1,500 480 B 5,700 13 AGII Aneka Gas Industri Tbk. 520 520 505 510 -10 468,400 239,266,000 169 46.364 510 T/J 182,700 505 B 154,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 280 322 280 300 20 355,562,900 108,323,275,800 16,392 490.132 302 J 1,475,600 300 T/B 4,355,800 15 AGRS Bank IBK Indonesia Tbk. 160 180 161 179 19 478,200 84,303,600 171 162.727 180 J 153,500 179 T/B 4,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 52 52 0 7,200 377,100 12 196.056 52 T/J 32,500 51 B 1,400 17 AIMS Akbar Indo Makmur Stimec Tbk 172 228 161 194 22 16,500 2,982,000 19 155.200 194 T/J 10,700 160 B 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 50 50 50 0 700 35,000 2 75.893 50 T/J 2,805,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 290 286 290 2 200 57,600 2 38.254 300 J 1,200 290 T/B 27,100 21 AKRA AKR Corporindo Tbk. 2,810 2,840 2,810 2,840 30 11,375,100 32,190,500,000 1,373 2,263.471 2,850 J 275,100 2,840 T/B 150,100 22 AKSI Maming Enam Sembilan Mineral Tbk. 294 300 290 290 -4 26,600 7,921,800 28 145.000 300 J 7,800 290 T/B 600 23 ALDO Alkindo Naratama Tbk. 386 0 0 386 0 0 0 0 282.902 386 J 13,000 370 B 1,500 24 ALKA Alakasa Industrindo Tbk 332 322 310 316 -16 2,600 815,000 4 53.199 316 T/J 900 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 228 238 226 226 -2 300 69,000 2 34.769 226 T/J 27,300 216 B 1,200 26 ALTO Tri Banyan Tirta Tbk. 380 360 358 360 -20 2,300 825,600 7 179.860 360 T/J 19,200 358 B 4,500 27 AMAG Asuransi Multi Artha Guna Tbk. 228 230 214 218 -10 1,687,700 365,634,000 198 207.619 218 T/J 29,800 216 B 186,000 28 AMAN Makmur Berkah Amanda Tbk. 216 244 224 244 28 3,417,500 803,440,800 382 221.818 246 J 249,100 244 T/B 56,500 29 AMAR Bank Amar Indonesia Tbk. 346 360 348 358 12 568,900 199,362,000 89 205.747 360 J 11,200 358 T/B 132,200 30 AMFG Asahimas Flat Glass Tbk. 2,630 0 0 2,630 0 0 0 0 107.347 2,690 J 300 2,630 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 260 258 258 -2 800 207,000 6 201.562 258 T/J 6,300 256 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,950 1,990 0 1,600 3,124,000 4 104.737 1,990 T/J 1,100 1,950 B 600 33 AMRT Sumber Alfaria Trijaya Tbk. 725 725 720 725 0 447,100 322,589,500 155 1,850.009 725 T/J 30,500 720 B 124,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 609,700 30,485,000 18 125.000 50 T/J 25,507,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 520 525 520 520 0 27,200 14,257,500 10 43.333 565 J 1,100 520 T/B 7,400 36 ANTM Aneka Tambang Tbk. 785 820 795 805 20 178,541,000 145,012,337,000 11,598 530.758 810 J 10,983,100 805 T/B 7,315,300 37 APEX Apexindo Pratama Duta Tbk. 150 150 140 140 -10 36,000 5,184,400 37 8.963 148 J 300 140 T/B 13,300 38 APIC Pacific Strategic Financial Tbk. 825 840 825 840 15 21,689,100 17,967,828,500 3,284 893.465 840 T/J 24,400 835 B 25,500 39 APII Arita Prima Indonesia Tbk. 161 199 157 165 4 107,700 17,873,300 71 75.000 168 J 100 165 T/B 5,400 40 APLI Asiaplast Industries Tbk. 120 120 112 119 -1 9,300 1,050,600 15 99.167 119 T/J 1,800 0 B 0 41 APLN Agung Podomoro Land Tbk. 110 112 110 112 2 16,906,600 1,881,746,200 766 30.685 113 J 2,795,400 112 T/B 3,164,400 42 ARGO Argo Pantes Tbk 1,700 1,700 1,700 1,700 0 100 170,000 1 42.714 1,700 T/J 2,100 1,590 B 100 43 ARII Atlas Resources Tbk. 448 448 428 448 0 12,300 5,468,400 7 29.867 450 J 25,000 428 B 20,200 44 ARKA Arkha Jayanti Persada Tbk. 340 340 318 318 -22 1,221,700 388,643,600 45 134.746 318 T/J 3,106,000 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. 442 442 434 442 0 39,500 17,395,200 16 3,004.146 442 T/J 394,500 436 B 100 47 ARTA Arthavest Tbk 284 322 286 314 30 4,600 1,322,000 7 182.145 312 J 1,000 286 B 300 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,620 2,670 2,620 2,670 50 34,600 91,776,000 47 13,456.305 2,670 T/J 33,500 2,650 B 29,400 50 ASBI Asuransi Bintang Tbk. 270 272 260 260 -10 500 134,000 4 197.373 288 J 100 262 B 30,400 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 935 935 -15 9,000 8,536,500 12 276.178 950 J 1,000 935 T/B 300 52 ASGR Astra Graphia Tbk. 725 735 710 720 -5 220,100 159,287,500 88 149.278 725 J 49,300 720 T/B 94,200 53 ASII Astra International Tbk. 5,375 5,450 5,300 5,375 0 34,974,800 187,905,595,000 8,526 3,843.761 5,375 T/J 684,500 5,350 B 376,500 54 ASJT Asuransi Jasa Tania Tbk. 110 112 110 110 0 102,200 11,353,000 31 73.333 112 J 26,700 110 T/B 89,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,175 1,170 1,170 -15 5,400 6,329,000 8 2,166.667 1,170 T/J 1,200 1,155 B 2,500 56 ASPI Andalan Sakti Primaindo Tbk. 163 162 154 155 -8 2,274,300 356,688,300 298 147.619 156 J 130,800 155 T/B 284,400 57 ASRI Alam Sutera Realty Tbk. 118 121 118 120 2 60,752,300 7,270,670,700 1,756 114.286 120 T/J 277,200 119 B 6,415,600 58 ASRM Asuransi Ramayana Tbk. 2,060 2,050 2,000 2,050 -10 200 405,000 2 799.866 2,050 T/J 3,400 2,000 B 600 59 ASSA Adi Sarana Armada Tbk. 590 605 570 575 -15 10,688,900 6,239,083,000 1,105 147.436 580 J 39,400 575 T/B 795,800 60 ATIC Anabatic Technologies Tbk. 560 560 560 560 0 100 56,000 1 80.000 625 J 100 590 B 100 61 AUTO Astra Otoparts Tbk. 915 925 915 915 0 1,114,000 1,020,525,500 287 827.530 915 T/J 97,500 910 B 126,700 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,676,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 43,700 2,185,000 8 57.388 50 T/J 35,171,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 38,910,100 15,564,019,800 19 293.435 416 J 8,000 398 T/B 42,200 65 BAJA Saranacentral Bajatama Tbk. 56 59 53 56 0 272,900 15,333,500 47 22.400 57 J 208,700 56 T/B 109,300 66 BALI Bali Towerindo Sentra Tbk. 855 855 820 855 0 4,900 4,051,500 6 1,068.750 855 T/J 2,300 820 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,880,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 81,998,300 0 B 0 69 BATA Sepatu Bata Tbk. 630 615 610 610 -20 4,700 2,874,500 7 7,911.803 625 J 500 610 T/B 2,100 70 BAYU Bayu Buana Tbk 1,050 0 0 1,050 0 0 0 0 129.516 1,050 J 1,600 1,005 B 3,500 71 BBCA Bank Central Asia Tbk. 32,025 32,125 31,500 31,800 -225 16,312,700 519,187,985,000 13,677 18,171.429 31,825 J 1,200 31,800 T/B 199,700 72 BBHI Bank Harda Internasional Tbk. 161 161 150 158 -3 145,600 22,374,000 36 126.400 158 T/J 700 157 B 1,300 73 BBKP Bank Bukopin Tbk. 196 199 195 196 0 52,124,400 10,236,946,300 1,599 58.773 197 J 8,159,000 196 T/B 2,961,700 74 BBLD Buana Finance Tbk. 392 390 366 370 -22 12,600 4,717,000 31 147.044 394 J 400 370 T/B 2,300 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,600 1,580 1,600 20 400 634,000 2 115.942 1,590 J 3,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,000 5,225 5,025 5,050 50 101,770,600 521,843,330,000 20,671 24.289 5,075 J 232,900 5,050 T/B 121,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,530 3,340 3,520 180 262,001,000 910,643,543,000 31,963 4,022.857 3,520 T/J 2,795,900 3,510 B 418,700 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. 128 128 125 126 -2 11,227,200 1,432,499,200 656 105.000 126 T/J 12,500 125 B 39,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,450 1,535 1,450 1,505 55 73,655,700 110,774,637,000 7,757 196.304 1,510 J 214,300 1,505 T/B 493,600 81 BBYB Bank Yudha Bhakti Tbk. 280 292 292 292 12 100 29,200 1 297.292 292 T/J 400 278 B 3,000 82 BCAP MNC Kapital Indonesia Tbk. 142 142 139 141 -1 8,182,700 1,160,751,700 2,978 399.864 141 T/J 17,000 140 B 103,100 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 28,100 1,405,000 24 45.455 50 T/J 604,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,810 2,770 2,790 20 2,997,400 8,381,174,000 561 1.575 2,790 T/J 75,200 2,780 B 451,000 86 BEEF Estika Tata Tiara Tbk. 193 196 190 191 -2 2,270,200 435,591,200 334 56.176 192 J 50,800 190 B 530,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 15 217.306 50 T/J 747,301,900 0 B 0 88 BELL Trisula Textile Industries Tbk. 159 163 159 161 2 8,119,800 1,299,510,000 589 536.667 161 T/J 37,400 160 B 338,900 89 BESS Batulicin Nusantara Maritim Tbk. 316 318 314 316 0 927,200 292,436,400 427 300.952 318 J 99,600 316 T/B 3,600 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 123 119 121 -1 79,966,800 9,640,359,600 1,777 71.176 121 T/J 13,195,200 120 B 7,193,200 91 BFIN BFI Finance Indonesia Tbk. 342 368 344 360 18 30,762,500 11,069,889,400 1,977 1,844.829 362 J 165,000 360 T/B 406,800 92 BGTG Bank Ganesha Tbk. 50 52 50 51 1 983,100 50,667,500 73 49.515 52 J 454,800 51 T/B 239,200 93 BHAT Bhakti Multi Artha Tbk. 456 462 446 450 -6 134,624,600 61,074,878,800 2,752 436.893 452 J 232,300 450 T/B 57,300 94 BHIT MNC Investama Tbk. 50 50 50 50 0 1,784,800 89,240,000 43 146.220 50 T/J 50,127,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 198 195 195 195 -3 100 19,500 1 19.500 195 T/J 800 188 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 277,200 0 B 0 97 BINA Bank Ina Perdana Tbk. 830 840 835 835 5 265,700 221,938,000 19 471.762 840 J 47,600 835 T/B 67,700 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,400 320,000 5 35.714 50 T/J 71,291,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 64 71 63 64 0 751,200 48,028,300 29 26.689 69 J 1,400 64 T/B 1,000 100 BIRD Blue Bird Tbk. 1,040 1,080 1,045 1,060 20 692,900 737,187,500 284 16.308 1,065 J 5,000 1,060 T/B 42,300 101 BISI BISI International Tbk. 900 905 890 905 5 792,100 710,465,500 368 452.500 905 T/J 126,100 900 B 45,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 965 945 950 5 15,796,700 15,105,141,000 2,164 158.333 955 J 32,700 950 T/B 544,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 570 550 560 10 9,671,800 5,444,539,500 2,028 130.233 565 J 1,691,600 560 T/B 2,491,900 104 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 219,300 10,985,300 22 41.667 51 J 47,400 50 T/B 871,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 6,254,200 312,710,000 28 3.455 50 T/J 317,884,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 76 74 76 2 12,200 924,700 6 174.392 76 T/J 107,200 74 B 800 107 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 129,687,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 200 109 BLUE Berkah Prima Perkasa Tbk. 540 555 535 555 15 165,200 90,467,000 134 426.923 555 T/J 7,900 550 B 3,800 110 BMAS Bank Maspion Indonesia Tbk. 276 316 276 316 40 35,400 9,909,000 29 98.750 316 T/J 13,900 278 B 10,200 111 BMRI Bank Mandiri (Persero) Tbk. 6,025 6,225 6,025 6,150 125 57,990,600 356,962,775,000 10,242 1,853.152 6,150 T/J 111,200 6,125 B 627,900 112 BMSR Bintang Mitra Semestaraya Tbk 55 59 54 54 -1 59,600 3,296,200 14 10.800 56 J 9,100 54 T/B 3,200 113 BMTR Global Mediacom Tbk. 232 290 232 290 58 333,911,600 93,481,182,800 12,802 236.041 0 J 0 290 T/B 281,866,700 114 BNBA Bank Bumi Arta Tbk. 314 316 310 312 -2 208,500 65,510,800 41 195.000 314 J 100 312 T/B 84,800 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 2 0.172 50 T/J 97,793,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 790 810 790 810 20 9,279,500 7,472,578,500 884 5.981 810 T/J 742,800 805 B 31,000 117 BNII Bank Maybank Indonesia Tbk. 206 214 204 206 0 4,188,000 870,102,400 428 2.454 208 J 166,600 206 T/B 101,100 118 BNLI Bank Permata Tbk. 1,265 1,305 1,260 1,275 10 26,790,700 34,465,768,000 1,450 13.882 1,275 T/J 237,400 1,270 B 757,100 119 BOGA Bintang Oto Global Tbk. 1,470 1,495 1,465 1,475 5 99,013,500 146,509,616,000 4,741 1,432.039 1,475 T/J 1,100 1,470 B 111,900 120 BOLA Bali Bintang Sejahtera Tbk. 158 168 158 159 1 24,300 3,880,000 39 90.857 160 J 48,400 159 T/B 11,800 121 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 790 J 700 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 75 77 74 76 1 2,104,500 159,964,000 135 19.000 76 T/J 25,500 75 B 511,200 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 133,000 1,210 B 13,300 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 81 100 80 82 1 145,700 12,073,200 76 82.000 83 J 2,900 81 B 2,000 126 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 100 475,000 1 184.864 4,790 J 100 4,750 T/B 900 127 BRIS Bank BRIsyariah Tbk. 585 620 585 605 20 185,972,000 112,595,253,500 12,128 118.627 610 J 6,830,700 605 T/B 6,195,100 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 187,300 9,365,000 12 7.874 50 T/J 57,546,300 0 B 0 129 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 985 J 18,400 940 B 100 130 BRPT Barito Pacific Tbk. 915 935 910 930 15 67,477,600 62,161,735,500 6,752 363.665 930 T/J 127,100 925 B 4,379,300 131 BSDE Bumi Serpong Damai Tbk. 695 730 695 725 30 56,718,100 40,836,624,500 2,793 142.016 730 J 2,836,000 725 T/B 4,750,300 132 BSIM Bank Sinarmas Tbk. 510 505 500 505 -5 7,500 3,752,500 9 344.430 505 T/J 2,000 500 B 25,300 133 BSSR Baramulti Suksessarana Tbk. 1,380 1,445 1,380 1,400 20 101,600 142,520,500 54 71.795 1,400 T/J 4,300 1,395 B 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 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 8,617,400 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. 169 176 170 171 2 149,600 26,018,900 40 571.085 175 J 4,400 171 T/B 7,600 138 BTPN Bank BTPN Tbk. 2,310 2,350 2,300 2,340 30 53,000 123,846,000 75 452.995 2,340 T/J 10,800 2,320 B 8,000 139 BTPS Bank BTPN Syariah Tbk. 3,870 3,910 3,830 3,850 -20 5,449,400 21,043,034,000 2,786 394.872 3,860 J 7,000 3,850 T/B 61,100 140 BUDI Budi Starch & Sweetener Tbk. 101 101 97 97 -4 1,443,200 142,275,600 131 52.572 99 J 207,200 97 T/B 239,100 141 BUKK Bukaka Teknik Utama Tbk. 730 820 730 815 85 96,200 72,992,500 81 138.136 815 T/J 85,200 805 B 300 142 BULL Buana Lintas Lautan Tbk. 286 286 266 278 -8 197,814,000 55,691,635,000 5,811 27.186 278 T/J 90,000 276 B 1,429,400 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 447,800 22,390,000 100 2.902 50 T/J 1,630,721,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 57 59 56 58 1 11,100 636,200 16 44.615 58 T/J 10,700 56 B 22,400 145 BVIC Bank Victoria International Tbk. 65 66 63 66 1 469,500 30,251,900 1,624 62.410 66 T/J 633,300 65 B 6,000 146 BWPT Eagle High Plantations Tbk. 113 115 112 112 -1 35,344,000 3,996,295,300 1,541 24.495 113 J 773,600 112 T/B 1,364,700 147 BYAN Bayan Resources Tbk. 13,475 13,600 13,400 13,400 -75 5,200 70,100,000 10 231.034 13,950 J 400 13,025 B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 21,100 1,055,000 3 29.762 50 T/J 679,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 208 212 206 212 4 828,500 172,711,400 186 64.242 212 T/J 145,200 208 B 25,400 150 CANI Capitol Nusantara Indonesia Tbk. 123 0 0 123 0 0 0 0 61.500 133 J 100 123 B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 344 356 346 354 10 182,542,800 63,990,644,200 3,153 343.689 354 T/J 18,200 352 B 300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 100 5,000 1 28.571 50 T/J 30,619,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 27,400 10,586,800 21 705.190 390 J 200 386 T/B 25,300 154 CASH Cashlez Worldwide Indonesia Tbk. 585 595 580 590 5 2,897,400 1,700,438,500 671 168.571 590 T/J 59,800 585 B 101,300 155 CASS Cardig Aero Services Tbk. 202 204 197 200 -2 2,991,700 597,267,300 588 50.000 200 T/J 150,200 199 B 111,500 156 CBMF Cahaya Bintang Medan Tbk. 228 248 216 238 10 5,032,900 1,137,727,400 136 148.750 238 T/J 3,800 216 B 600 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 246 248 2 396,800 97,690,200 48 99.200 248 T/J 62,100 246 B 59,800 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 2,000 1,955 1,985 5 35,200 69,584,500 54 410.124 1,990 J 6,300 1,980 B 1,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. 144 149 138 147 3 11,786,200 1,710,169,200 414 940.800 147 T/J 255,800 146 B 12,700 160 CFIN Clipan Finance Indonesia Tbk. 183 187 183 184 1 14,042,900 2,586,044,300 343 14.398 185 J 300 184 T/B 20,200 161 CINT Chitose Internasional Tbk. 252 252 250 252 0 42,700 10,677,800 12 76.364 252 T/J 17,100 246 B 300 162 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,960 1,960 -40 1,900 3,772,500 5 7,112.272 1,970 J 49,900 1,960 T/B 1,900 163 CITY Natura City Developments Tbk. 58 68 57 58 0 700 41,300 6 48.333 58 T/J 100 57 B 106,500 164 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. 1,980 1,975 1,975 1,975 -5 400 790,000 1 1,097.222 1,970 J 500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 510 520 510 520 10 8,232,300 4,234,907,500 1,012 2,260.870 520 T/J 681,600 515 B 78,900 167 CLPI Colorpak Indonesia Tbk. 725 750 720 720 -5 483,900 354,666,000 183 360.000 725 J 3,000 720 T/B 56,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 880 950 885 935 55 441,600 406,833,000 506 89.469 940 J 500 935 T/B 53,600 169 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 99,141,500 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 238 238 234 238 0 35,700 8,494,600 4 432.727 258 J 500 236 B 100 173 COCO Wahana Interfood Nusantara Tbk. 780 780 750 780 0 7,100 5,346,000 11 393.939 785 J 1,300 780 T/B 3,500 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,275 6,375 125 7,320,600 46,382,315,000 3,983 29,034.021 6,375 T/J 342,900 6,350 B 1,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 6,000 300,000 1 40.000 50 T/J 19,267,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,100 255,000 2 45.455 50 T/J 188,064,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 310 310 310 0 855,600 265,236,000 13 156.435 310 T/J 7,800 308 B 3,400 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 291,800 14,590,200 226 16.667 50 T/J 295,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. 202 222 190 204 2 121,800 24,465,700 20 104.082 206 J 3,300 199 B 2,500 181 CSRA Cisadane Sawit Raya Tbk. 380 386 364 380 0 1,939,700 736,764,400 398 304.000 382 J 82,000 380 T/B 92,300 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 665 720 655 715 50 89,483,700 62,625,100,500 6,990 160.085 720 J 1,712,700 715 T/B 380,900 184 CTTH Citatah Tbk. 50 50 50 50 0 20,300 1,015,000 5 2.105 50 T/J 319,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 77 80 76 76 -1 57,892,000 4,508,637,300 1,586 74.510 77 J 2,418,600 76 T/B 1,000 186 DART Duta Anggada Realty Tbk. 234 248 248 248 14 100 24,800 1 45.846 248 T/J 400 220 B 1,000 187 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 82 88 80 87 5 19,268,600 1,649,429,100 1,208 58.000 88 J 1,201,000 87 T/B 572,600 189 DEFI Danasupra Erapacific Tbk. 1,770 1,755 1,750 1,750 -20 4,200 7,362,000 10 3,512.505 1,750 T/J 1,200 1,735 B 3,000 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 1 16.496 50 T/J 129,817,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 400 346 354 8 51,300 18,510,000 19 307.826 354 T/J 52,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 19,742,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 194 DILD Intiland Development Tbk. 179 179 176 178 -1 3,363,000 596,723,700 361 31.018 178 T/J 101,900 177 B 136,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,020 2,030 -50 47,500 96,824,000 36 68.814 2,030 T/J 19,500 2,020 B 8,300 196 DKFT Central Omega Resources Tbk. 123 126 123 124 1 4,493,900 558,907,300 425 318.520 125 J 5,100 124 T/B 1,879,000 197 DLTA Delta Djakarta Tbk. 4,490 4,690 4,510 4,510 20 25,200 114,451,000 71 26,959.173 4,510 T/J 2,300 4,500 B 4,900 198 DMAS Puradelta Lestari Tbk. 236 254 236 250 14 126,174,100 31,205,866,400 5,418 119.048 252 J 8,053,400 250 T/B 66,600 199 DMMX Digital Mediatama Maxima Tbk. 226 230 220 226 0 2,244,200 502,952,600 384 98.261 226 T/J 115,500 224 B 268,100 200 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 46,700 44,214,500 32 103.825 950 T/J 105,300 945 B 10,900 201 DNAR Bank Oke Indonesia Tbk. 246 250 244 246 0 900 220,800 4 223.636 246 T/J 70,400 234 B 1,000 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,490 J 5,000 3,400 B 500 203 DOID Delta Dunia Makmur Tbk. 274 282 270 272 -2 32,829,600 9,039,550,600 2,312 368.244 274 J 831,600 272 T/B 1,130,600 204 DPNS Duta Pertiwi Nusantara Tbk. 244 0 0 244 0 0 0 0 79.277 258 J 2,200 244 B 105,900 205 DPUM Dua Putra Utama Makmur Tbk. 61 60 57 60 -1 55,900 3,222,800 13 10.909 60 T/J 31,300 57 B 108,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 64 -2 80,500 5,212,900 54 36.424 66 J 40,000 64 T/B 9,300 207 DSNG Dharma Satya Nusantara Tbk. 428 434 428 428 0 1,518,800 653,898,600 228 115.676 430 J 10,000 428 T/B 134,700 208 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,150 J 1,100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 346 366 330 346 0 11,684,700 4,090,929,000 2,204 68.515 348 J 10,100 346 T/B 3,500 210 DUTI Duta Pertiwi Tbk 4,000 4,000 3,790 3,810 -190 3,200 12,250,000 12 383.184 4,000 J 3,600 3,810 T/B 2,300 211 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,850 2,640 2,740 -90 94,700 254,153,000 83 1,008.571 2,770 J 3,000 2,740 T/B 4,600 212 DWGL Dwi Guna Laksana Tbk. 210 222 197 212 2 4,000 859,300 14 141.333 212 T/J 2,800 204 B 1,300 213 DYAN Dyandra Media International Tbk. 50 51 50 50 0 76,600 3,832,500 13 14.286 50 T/J 3,400,500 0 B 0 214 EAST Eastparc Hotel Tbk. 53 60 53 55 2 2,644,400 148,190,400 248 41.353 55 T/J 52,100 54 B 296,200 215 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 800 552,500 5 17.407 705 T/J 99,800 660 B 9,600 216 EKAD Ekadharma International Tbk. 1,235 1,295 1,240 1,295 60 1,387,300 1,768,104,500 707 3,287.470 1,295 T/J 66,800 1,290 B 5,100 217 ELSA Elnusa Tbk. 240 246 240 240 0 44,185,300 10,665,619,800 1,815 60.000 242 J 5,388,400 240 T/B 2,915,800 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 20,400 1,020,000 5 10.308 50 T/J 619,501,600 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 100 20,200 1 80.800 202 T/J 142,000 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 4,990 4,990 4,890 4,890 -100 3,600 17,724,000 7 679.167 4,990 J 78,400 4,760 B 100 221 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 5,928,500 296,425,000 79 4.169 50 T/J 6,673,100 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 93 94 88 89 -4 335,689,000 30,315,092,600 3,534 24.054 89 T/J 3,474,100 88 B 8,498,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 260 282 256 272 12 8,182,400 2,220,518,200 1,425 247.273 274 J 176,400 272 T/B 125,200 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,840 1,885 35 6,900 12,778,500 13 1,318.837 1,890 J 57,400 1,855 B 600 225 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,665 1,680 0 7,707,600 12,964,390,000 1,839 168.000 1,680 T/J 89,100 1,675 B 301,100 226 ERTX Eratex Djaja Tbk. 128 127 120 120 -8 32,400 3,889,200 10 50.931 120 T/J 42,600 0 B 0 227 ESIP Sinergi Inti Plastindo Tbk. 212 238 204 214 2 29,164,800 6,454,354,400 5,130 131.288 214 T/J 35,800 212 B 392,600 228 ESSA Surya Esa Perkasa Tbk. 160 169 161 166 6 3,702,400 612,736,200 391 309.061 166 T/J 55,700 165 B 151,000 229 ESTA Esta Multi Usaha Tbk. 100 101 98 101 1 64,000 6,322,300 13 84.167 101 T/J 40,100 98 B 75,900 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 899,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 75 77 70 70 -5 100,100 7,007,900 8 5.765 72 J 900 70 T/B 500 232 EXCL XL Axiata Tbk. 2,550 2,570 2,510 2,520 -30 19,770,700 49,983,891,000 5,566 127.892 2,530 J 201,900 2,520 T/B 364,600 233 FAST Fast Food Indonesia Tbk. 900 920 895 910 10 51,700 47,053,000 46 2,862.265 915 J 6,400 910 T/B 13,500 234 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 500 6,900 B 500 235 FILM MD Pictures Tbk. 165 170 155 170 5 1,394,600 235,048,000 188 80.952 171 J 14,300 170 T/B 58,300 236 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. 132 132 128 130 -2 3,210,800 416,917,700 367 26.000 130 T/J 200 129 B 132,500 238 FISH FKS Multi Agro Tbk. 2,850 2,850 2,670 2,670 -180 800 2,202,000 4 2,136.000 2,820 J 400 2,680 B 200 239 FITT Hotel Fitra International Tbk. 64 65 64 64 0 53,700 3,437,400 5 62.745 64 T/J 95,300 61 B 5,200 240 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 660 J 1,300 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 164 162 153 153 -11 153,000 23,436,400 41 113.333 153 T/J 3,698,900 0 B 0 242 FORU Fortune Indonesia Tbk 84 84 79 79 -5 6,600 553,000 9 60.769 86 J 400 79 T/B 2,200 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,743,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 95 97 94 94 -1 1,456,300 138,104,600 95 28.512 95 J 55,000 94 T/B 24,200 245 FREN Smartfren Telecom Tbk. 112 113 105 105 -7 952,167,300 101,773,480,800 21,421 5.833 106 J 13,279,900 105 T/B 18,259,800 246 FUJI Fuji Finance Indonesia Tbk. 106 108 106 106 0 1,900 201,600 5 96.364 107 J 3,600 106 T/B 1,300 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,733,100 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 55 56 52 55 0 345,000 19,129,400 40 34.375 56 J 186,300 55 T/B 105,800 249 GDYR Goodyear Indonesia Tbk. 1,425 1,420 1,420 1,420 -5 300 426,000 2 1,136.000 1,415 J 400 1,410 B 100 250 GEMA Gema Grahasarana Tbk. 344 340 340 340 -4 10,000 3,400,000 1 755.556 342 J 3,000 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. 52,500 55,000 52,500 54,525 2,025 2,930,400 159,727,110,000 6,863 2,127.805 54,525 T/J 43,900 54,500 B 38,500 253 GGRP Gunung Raja Paksi Tbk. 272 290 272 288 16 1,000 285,000 7 34.286 288 T/J 23,100 272 B 1,000 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,625 1,620 1,620 -10 200 324,500 2 138.462 1,570 J 1,500 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 250 266 250 256 6 44,131,100 11,373,316,000 2,389 34.413 258 J 2,739,100 256 T/B 47,400 256 GJTL Gajah Tunggal Tbk. 550 575 525 535 -15 4,232,000 2,260,751,000 879 105.034 535 T/J 15,700 530 B 434,300 257 GLOB Global Teleshop Tbk. 134 154 125 150 16 3,700 475,000 9 13.043 150 T/J 12,300 149 B 200 258 GLVA Galva Technologies Tbk. 320 320 300 320 0 128,100 39,661,800 39 141.593 320 T/J 490,300 302 B 3,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 82 0 2,379,200 194,018,500 193 20.500 82 T/J 1,001,700 81 B 1,112,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 218 208 216 0 86,200 18,151,800 30 127.811 216 T/J 1,800 0 B 0 262 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 1,305 1,295 1,300 0 199,400 259,692,000 130 101.167 1,300 T/J 53,800 1,295 B 13,300 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 906,900 45,375,100 22 21.999 51 T/J 2,499,600 50 B 194,000 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 96 96 96 96 0 100 9,600 1 7.723 94 J 1,600 90 B 50,300 267 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. 103 104 100 100 -3 578,000 57,876,700 22 40.000 100 T/J 97,200 99 B 30,100 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,219,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,891,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 500 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 468 488 438 458 -10 1,400 627,400 10 87.238 452 J 1,900 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,160 3,160 3,130 3,140 -20 1,404,200 4,415,810,000 246 84.865 3,150 J 38,800 3,140 T/B 642,300 275 HELI Jaya Trishindo Tbk. 198 200 195 200 2 4,500 894,700 12 181.818 200 T/J 1,000 197 B 9,300 276 HERO Hero Supermarket Tbk. 810 865 810 830 20 6,900 5,752,000 13 1,732.487 830 T/J 1,200 805 B 700 277 HEXA Hexindo Adiperkasa Tbk. 3,680 3,700 3,600 3,620 -60 369,100 1,337,248,000 285 1,108.186 3,650 J 10,000 3,620 T/B 100 278 HITS Humpuss Intermoda Transportasi Tbk. 600 0 0 600 0 0 0 0 923.077 595 J 5,000 560 B 100 279 HKMU HK Metals Utama Tbk. 74 80 73 75 1 20,458,300 1,519,702,300 682 32.609 75 T/J 7,477,500 74 B 1,666,700 280 HMSP H.M. Sampoerna Tbk. 1,735 1,800 1,745 1,750 15 92,813,800 164,632,561,500 9,294 8,736.022 1,755 J 268,200 1,750 T/B 1,839,600 281 HOKI Buyung Poetra Sembada Tbk. 630 650 625 635 5 22,311,900 14,282,584,500 1,057 204.839 640 J 67,300 635 T/B 1,256,900 282 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 0 100 5,000 1 27.027 50 T/J 565,800 0 B 0 284 HRME Menteng Heritage Realty Tbk. 51 51 50 50 -1 10,911,100 545,643,000 459 47.619 51 J 2,472,200 50 T/B 1,926,300 285 HRTA Hartadinata Abadi Tbk. 252 254 246 250 -2 522,900 130,556,200 206 83.333 250 T/J 15,800 248 B 224,800 286 HRUM Harum Energy Tbk. 1,410 1,455 1,410 1,440 30 1,946,600 2,804,278,500 482 27.692 1,440 T/J 5,400 1,435 B 45,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 89,598,200 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 11,100 3,292,000 3 21.209 300 T/J 2,100 282 B 1,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,125 10,200 25 6,105,900 62,386,180,000 4,555 378.128 10,200 T/J 102,300 10,175 B 8,900 291 ICON Island Concepts Indonesia Tbk. 55 58 55 58 3 8,000 455,400 11 111.333 57 J 5,000 56 B 100 292 IDPR Indonesia Pondasi Raya Tbk. 172 171 163 165 -7 89,700 15,082,300 18 12.891 173 J 20,000 165 T/B 1,500 293 IFII Indonesia Fibreboard Industry Tbk. 129 131 127 128 -1 266,000 34,327,600 73 121.905 130 J 22,400 128 T/B 43,900 294 IFSH Ifishdeco Tbk. 420 0 0 420 0 0 0 0 95.455 420 J 5,100 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 310 324 310 312 2 193,600 61,391,400 51 203.922 320 J 9,900 312 T/B 15,300 296 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 0 100 5,000 1 14.286 50 T/J 16,745,300 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 520 505 484 484 -36 7,752,400 3,770,529,100 1,128 403.333 484 T/J 1,994,700 0 B 0 299 IKBI Sumi Indo Kabel Tbk. 228 224 224 224 -4 400 89,600 2 20.314 228 J 5,000 224 T/B 19,400 300 IMAS Indomobil Sukses Internasional Tbk. 625 660 625 650 25 14,843,400 9,583,219,000 1,759 91.485 655 J 599,800 650 T/B 1,165,700 301 IMJS Indomobil Multi Jasa Tbk. 250 262 240 254 4 26,998,800 6,840,347,400 816 50.800 254 T/J 671,600 252 B 56,100 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,250 1,255 0 584,100 730,651,500 72 330.263 1,255 T/J 101,600 1,245 B 5,400 303 INAF Indofarma Tbk. 3,360 3,440 3,360 3,370 10 4,592,200 15,529,518,000 2,239 1,348.000 3,380 J 428,700 3,370 T/B 104,100 304 INAI Indal Aluminium Industry Tbk. 332 350 332 332 0 24,600 8,219,000 23 121.212 348 J 200 332 T/B 19,800 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 9,000 450,000 5 40.650 50 T/J 499,300 0 B 0 306 INCI Intanwijaya Internasional Tbk 665 680 645 670 5 170,700 114,426,500 114 72.465 670 T/J 15,300 665 B 9,300 307 INCO Vale Indonesia Tbk. 3,660 3,790 3,700 3,740 80 14,740,600 55,341,592,000 4,339 1,526.531 3,750 J 104,300 3,740 T/B 195,900 308 INDF Indofood Sukses Makmur Tbk. 7,325 7,400 7,250 7,250 -75 11,570,800 84,230,262,500 6,034 1,241.035 7,275 J 40,000 7,250 T/B 293,900 309 INDO Royalindo Investa Wijaya Tbk. 115 116 107 111 -4 427,600 48,084,800 111 100.909 112 J 100 111 T/B 7,900 310 INDR Indo-Rama Synthetics Tbk. 2,320 2,360 2,320 2,330 10 900 2,095,000 5 313.809 2,310 J 100 2,280 B 100 311 INDS Indospring Tbk. 1,960 2,060 1,960 2,010 50 4,500 8,874,500 16 188.437 2,010 T/J 2,400 1,970 B 400 312 INDX Tanah Laut Tbk 53 54 52 52 -1 12,100 636,300 3 4.160 53 J 33,600 52 T/B 4,900 313 INDY Indika Energy Tbk. 1,040 1,060 1,025 1,030 -10 14,500,300 15,019,267,500 2,494 34.915 1,030 T/J 536,400 1,025 B 1,271,500 314 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,825 9,650 9,725 25 6,031,400 58,752,352,500 3,083 501.116 9,750 J 69,200 9,725 T/B 25,000 315 INOV Inocycle Technology Group Tbk. 234 256 220 256 22 365,700 90,427,400 112 102.400 256 T/J 112,300 254 B 8,800 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 105,900 5,295,800 19 0.291 51 T/J 716,600 50 B 146,400 317 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 29,100 665 B 500 318 INPS Indah Prakasa Sentosa Tbk. 1,600 1,550 1,505 1,550 -50 4,200 6,403,000 11 561.594 1,550 T/J 100 1,530 B 100 319 INRU Toba Pulp Lestari Tbk. 750 720 720 720 -30 900 648,000 3 7.310 750 J 2,800 720 T/B 6,400 320 INTA Intraco Penta Tbk. 280 280 264 280 0 10,300 2,882,400 6 197.376 280 T/J 30,000 278 B 20,000 321 INTD Inter Delta Tbk 135 135 132 132 -3 200 26,700 2 40.652 131 J 2,300 126 B 900 322 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,050 11,900 11,975 25 3,112,500 37,243,360,000 2,831 479.000 12,000 J 87,100 11,975 T/B 28,300 323 IPCC Indonesia Kendaraan Terminal Tbk. 408 422 404 420 12 4,040,800 1,677,990,200 663 25.610 420 T/J 191,000 418 B 48,200 324 IPCM Jasa Armada Indonesia Tbk. 234 246 234 236 2 278,100 65,592,200 78 62.105 236 T/J 300 234 B 17,400 325 IPOL Indopoly Swakarsa Industry Tbk. 82 83 80 80 -2 270,700 21,809,300 40 38.095 81 J 9,100 80 T/B 132,000 326 IPTV MNC Vision Networks Tbk. 308 330 306 320 12 37,393,000 11,765,302,600 9,312 133.333 322 J 355,500 320 T/B 453,400 327 IRRA Itama Ranoraya Tbk. 585 595 585 590 5 5,202,200 3,054,657,500 594 157.754 590 T/J 272,000 585 B 61,100 328 ISAT Indosat Tbk. 2,540 2,570 2,490 2,490 -50 6,776,700 17,133,770,000 2,650 177.857 2,500 J 400 2,490 T/B 636,600 329 ISSP Steel Pipe Industry of Indonesia Tbk. 125 128 124 127 2 2,498,900 315,559,000 270 43.051 128 J 250,600 127 T/B 1,240,100 330 ITIC Indonesian Tobacco Tbk. 830 875 825 840 10 688,600 587,359,500 424 381.818 850 J 24,800 840 T/B 10,100 331 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. 8,125 8,300 8,125 8,200 75 2,321,800 19,091,690,000 1,817 58.571 8,200 T/J 34,000 8,175 B 36,000 333 JAST Jasnita Telekomindo Tbk. 61 62 57 61 0 7,880,700 471,341,700 563 24.797 62 J 665,500 61 T/B 16,600 334 JAWA Jaya Agra Wattie Tbk. 54 54 51 54 0 66,900 3,531,900 19 10.800 54 T/J 15,500 53 B 100 335 JAYA Armada Berjaya Trans Tbk. 73 75 68 71 -2 1,195,900 87,117,200 184 24.653 73 J 92,600 71 T/B 10,700 336 JECC Jembo Cable Company Tbk. 5,950 5,950 5,950 5,950 0 100 595,000 1 450.945 6,325 J 300 5,600 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 134,873,100 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 432 488 440 440 8 22,300 10,124,600 25 249.589 448 J 4,500 440 T/B 28,700 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 334 336 328 336 2 612,600 203,943,000 17 278.107 336 T/J 299,100 330 B 50,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 192 202 186 199 7 7,200 1,361,900 17 142.143 199 T/J 15,300 198 B 200 342 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,145 1,110 1,120 10 41,320,800 46,595,309,500 6,042 306.178 1,120 T/J 329,200 1,115 B 785,400 343 JRPT Jaya Real Property Tbk. 428 434 426 434 6 292,500 125,720,600 133 417.308 434 T/J 142,100 432 B 102,500 344 JSKY Sky Energy Indonesia Tbk. 78 80 76 77 -1 5,343,400 417,053,800 395 38.500 78 J 12,100 77 T/B 1,003,500 345 JSMR Jasa Marga (Persero) Tbk. 4,060 4,130 4,030 4,050 -10 6,441,600 26,178,054,000 3,002 238.825 4,060 J 1,700 4,050 T/B 17,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 940 B 100 347 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 815 825 5 2,748,500 2,246,060,000 55 1,833.333 825 T/J 32,400 815 B 6,500 348 KAEF Kimia Farma Tbk. 3,350 3,450 3,350 3,370 20 18,610,300 63,051,554,000 6,104 3,370.000 3,370 T/J 1,242,800 3,360 B 304,800 349 KARW ICTSI Jasa Prima Tbk. 50 52 50 52 2 18,400 922,600 14 8.803 52 T/J 112,000 50 B 800 350 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 172,600 8,632,500 37 33.333 51 J 435,200 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 214 214 200 200 -14 3,640,500 728,513,600 971 200.000 200 T/J 5,531,000 0 B 0 352 KBLI KMI Wire & Cable Tbk. 374 376 368 368 -6 922,300 342,110,600 147 44.715 370 J 100 368 T/B 109,100 353 KBLM Kabelindo Murni Tbk. 199 204 196 198 -1 187,200 37,172,100 65 6.600 200 J 100 198 T/B 22,900 354 KBLV First Media Tbk. 324 340 302 340 16 5,300 1,621,000 14 90.440 340 T/J 3,800 304 B 500 355 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. 900 900 840 840 -60 7,600 6,463,500 16 210.000 840 T/J 33,200 0 B 0 357 KEEN Kencana Energi Lestari Tbk. 326 326 314 324 -2 2,254,900 718,752,800 199 81.818 324 T/J 14,100 322 B 69,400 358 KEJU Mulia Boga Raya Tbk. 1,070 1,170 1,060 1,080 10 185,200 201,677,000 86 144.000 1,080 T/J 9,700 1,070 B 200 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 177,300 0 B 0 360 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 0 J 0 230 B 500 361 KIJA Kawasan Industri Jababeka Tbk. 142 143 141 141 -1 354,800 50,333,400 119 4.892 143 J 369,300 142 B 2,200 362 KINO Kino Indonesia Tbk. 3,160 3,250 3,150 3,170 10 183,900 588,800,000 136 83.421 3,170 T/J 38,800 3,160 B 17,300 363 KIOS Kioson Komersial Indonesia Tbk. 194 208 183 183 -11 25,100 4,685,100 27 61.000 208 J 8,300 183 T/B 100 364 KJEN Krida Jaringan Nusantara Tbk. 1,240 1,545 1,155 1,545 305 3,600 4,985,500 12 764.851 1,545 T/J 800 1,510 B 100 365 KKGI Resource Alam Indonesia Tbk. 202 202 200 200 -2 400 80,600 4 701.754 200 T/J 3,900 189 B 3,000 366 KLBF Kalbe Farma Tbk. 1,625 1,630 1,605 1,620 -5 35,788,100 57,981,473,000 6,577 15,800.254 1,620 T/J 783,900 1,615 B 131,000 367 KMTR Kirana Megatara Tbk. 308 320 310 320 12 26,900 8,564,000 26 69.869 320 T/J 892,500 312 B 28,000 368 KOBX Kobexindo Tractors Tbk. 90 91 90 90 0 42,900 3,861,200 13 22.500 90 T/J 130,600 89 B 38,400 369 KOIN Kokoh Inti Arebama Tbk 108 108 104 104 -4 3,600 375,400 7 70.353 101 J 500 0 B 0 370 KONI Perdana Bangun Pusaka Tbk 525 515 515 515 -10 100 51,500 1 108.421 510 J 1,800 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 19,200 9,696,000 4 127.848 505 T/J 300 478 B 200 372 KOTA DMS Propertindo Tbk. 630 640 620 630 0 8,077,600 5,096,886,500 376 315.000 635 J 100,000 630 T/B 212,000 373 KPAL Steadfast Marine Tbk. 58 60 54 58 0 1,490,800 86,320,600 166 50.435 58 T/J 109,400 57 B 282,200 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 362,000 18,104,000 32 30.357 51 T/J 297,900 50 B 947,000 375 KPIG MNC Land Tbk. 107 108 105 107 0 2,478,000 264,454,000 250 230.241 107 T/J 146,600 106 B 208,900 376 KRAH Grand Kartech Tbk. 478 450 446 446 -32 2,200 981,600 9 162.182 446 T/J 6,000 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 374 380 372 372 -2 30,829,600 11,545,462,600 2,042 46.248 374 J 390,200 372 T/B 2,992,800 378 KREN Kresna Graha Investama Tbk. 84 82 79 79 -5 50,358,900 3,983,909,100 1,919 821.889 80 J 1,578,100 79 T/B 579,100 379 LAND Trimitra Propertindo Tbk. 185 218 188 188 3 102,200 21,798,800 25 48.205 204 J 2,000 188 T/B 5,800 380 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. 374 374 372 374 0 15,000 5,581,800 3 179.808 368 J 1,200 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,600 880,000 5 7.806 50 T/J 32,101,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,975 5,150 5,975 975 1,100 5,767,500 9 98.760 5,975 T/J 1,200 5,150 B 200 385 LINK Link Net Tbk. 1,905 1,910 1,880 1,895 -10 1,012,100 1,918,924,000 940 118.438 1,900 J 1,300 1,895 T/B 56,400 386 LION Lion Metal Works Tbk. 284 284 284 284 0 1,100 312,400 3 177.868 282 J 700 270 B 10,500 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,749,200 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 82 J 5,200 78 B 200 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 288 J 1,000 246 B 13,900 390 LPCK Lippo Cikarang Tbk 795 825 800 820 25 1,899,700 1,554,737,000 304 92.452 825 J 200,900 820 T/B 423,000 391 LPGI Lippo General Insurance Tbk. 3,880 3,900 3,840 3,890 10 165,100 640,069,000 184 174.831 3,890 T/J 13,200 3,880 B 12,900 392 LPIN Multi Prima Sejahtera Tbk 224 228 210 228 4 59,000 12,482,000 7 104.000 226 J 500 212 B 11,900 393 LPKR Lippo Karawaci Tbk. 139 145 138 141 2 44,258,100 6,311,787,700 2,091 45.531 142 J 6,500 141 T/B 1,335,300 394 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. 1,305 1,310 1,280 1,290 -15 29,578,200 38,241,328,000 3,182 29.231 1,295 J 277,000 1,290 T/B 2,148,900 396 LPPS Lippo Securities Tbk. 75 75 70 75 0 188,100 13,449,100 22 5.094 75 T/J 86,800 70 B 94,500 397 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 157 0 99,600 14,650,900 15 17.444 169 J 2,500 147 B 9,300 398 LSIP PP London Sumatra Indonesia Tbk. 995 1,005 980 985 -10 44,571,100 44,037,972,500 3,502 254.194 990 J 419,000 985 T/B 638,900 399 LTLS Lautan Luas Tbk. 438 446 432 442 4 95,500 42,040,800 25 156.245 442 T/J 69,100 440 B 50,000 400 LUCK Sentral Mitra Informatika Tbk. 193 193 184 187 -6 3,536,600 662,710,200 610 65.385 187 T/J 151,600 186 B 121,500 401 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 43,456,300 0 B 0 403 MAIN Malindo Feedmill Tbk. 605 640 600 620 15 20,433,600 12,814,595,500 2,794 352.273 625 J 185,700 620 T/B 637,000 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 41,700 2,085,000 3 6.835 50 T/J 1,290,820,300 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 406 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,320 2,280 2,300 0 2,931,000 6,740,239,000 243 109.524 2,300 T/J 423,900 2,290 B 70,700 407 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,470 1,300 1,470 130 2,200 2,966,500 10 87.500 1,465 J 200 1,400 B 100 408 MAPI Mitra Adiperkasa Tbk. 690 715 685 690 0 26,173,700 18,339,383,500 2,726 1,107.278 695 J 69,200 690 T/B 1,149,700 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,600 80,000 5 66.667 50 T/J 3,394,100 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 835 880 830 870 35 9,671,800 8,319,767,500 1,430 1,740.000 875 J 93,300 870 T/B 28,600 411 MASA Multistrada Arah Sarana Tbk. 565 590 560 590 25 5,700 3,335,000 7 419.511 590 T/J 300 565 B 9,400 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 200 413 MBAP Mitrabara Adiperdana Tbk. 2,830 3,330 2,830 2,890 60 8,265,800 24,723,779,000 4,685 222.308 2,900 J 95,600 2,890 T/B 195,200 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 414 402 404 -8 1,921,900 779,956,400 414 25.250 404 T/J 84,500 402 B 271,400 415 MBTO Martina Berto Tbk. 69 67 67 67 -2 16,800 1,125,600 7 9.054 68 J 53,000 67 T/B 700 416 MCAS M Cash Integrasi Tbk. 2,130 2,130 2,000 2,030 -100 2,237,800 4,543,843,000 719 146.570 2,030 T/J 996,700 2,020 B 1,900 417 MCOR Bank China Construction Bank Indonesia Tbk. 124 126 124 126 2 2,577,900 323,016,300 113 113.013 127 J 343,200 126 T/B 197,400 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,415,600 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 420 MDKI Emdeki Utama Tbk. 156 156 150 155 -1 33,300 5,126,500 21 36.273 155 T/J 100 152 B 1,000 421 MDLN Modernland Realty Tbk. 56 57 54 57 1 13,407,500 754,386,000 319 16.916 58 J 4,555,900 57 T/B 1,097,000 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 75,517,600 0 B 0 423 MEDC Medco Energi Internasional Tbk. 515 535 510 515 0 70,432,700 36,645,518,000 4,554 907.057 520 J 2,607,500 515 T/B 2,278,400 424 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 200 1,410,000 2 5,138.933 7,300 J 200 6,800 B 400 425 MERK Merck Tbk. 3,250 3,290 3,200 3,210 -40 206,000 668,447,000 213 8,463.627 3,220 J 221,800 3,200 B 24,500 426 META Nusantara Infrastructure Tbk. 111 114 111 113 2 70,500 7,938,900 26 34.234 113 T/J 77,200 112 B 500 427 MFIN Mandala Multifinance Tbk. 985 1,020 950 1,020 35 4,500 4,426,500 7 1,046.154 1,020 T/J 300 1,015 B 200 428 MFMI Multifiling Mitra Indonesia Tbk. 525 520 500 505 -20 43,300 21,953,000 38 252.500 520 J 800 505 T/B 14,500 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 825 835 820 820 -5 3,620,700 3,011,495,000 404 364.444 825 J 104,400 820 T/B 4,000 431 MICE Multi Indocitra Tbk. 306 306 300 300 -6 6,700 2,012,400 9 61.224 300 T/J 7,600 298 B 200 432 MIDI Midi Utama Indonesia Tbk. 1,305 1,315 1,315 1,315 10 400 526,000 2 478.182 1,400 J 10,000 1,315 T/B 100 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,360 2,300 2,310 10 23,856,000 55,513,446,000 2,099 136.004 2,320 J 6,000 2,310 T/B 396,700 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,620,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,920,200 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 0 0 50 0 0 0 0 125.000 50 J 12,651,100 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 200 2,875,000 1 684.524 14,375 T/J 5,300 13,375 B 100 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 9,625 9,650 25 63,900 616,517,500 69 61,464.968 9,850 J 200 9,650 T/B 1,300 440 MLIA Mulia Industrindo Tbk 510 515 505 510 0 8,338,200 4,264,739,500 344 85.177 515 J 179,300 505 B 56,000 441 MLPL Multipolar Tbk. 50 50 50 50 0 1,574,200 78,710,000 29 5.735 50 T/J 1,053,900 0 B 0 442 MLPT Multipolar Technology Tbk. 590 590 580 590 0 117,300 68,507,000 88 122.917 590 T/J 15,300 585 B 29,500 443 MMLP Mega Manunggal Property Tbk. 188 189 186 187 -1 2,041,900 382,449,100 141 31.966 187 T/J 3,877,700 186 B 2,039,600 444 MNCN Media Nusantara Citra Tbk. 880 945 870 935 55 479,645,000 439,417,193,000 24,113 103.889 935 T/J 2,901,700 930 B 1,279,800 445 MOLI Madusari Murni Indah Tbk. 900 900 895 900 0 27,000 24,281,000 9 155.172 900 T/J 579,700 895 B 7,300 446 MPMX Mitra Pinasthika Mustika Tbk. 478 482 476 478 0 1,228,000 588,000,200 562 31.867 480 J 465,700 478 T/B 12,100 447 MPOW Megapower Makmur Tbk. 53 57 53 55 2 89,600 4,878,500 40 27.500 55 T/J 19,600 52 B 148,800 448 MPPA Matahari Putra Prima Tbk. 109 111 108 110 1 454,700 49,537,100 115 46.248 109 J 60,000 108 B 253,700 449 MPRO Maha Properti Indonesia Tbk. 900 840 840 840 -60 500 420,000 1 763.636 840 T/J 2,400 0 B 0 450 MRAT Mustika Ratu Tbk. 136 136 128 134 -2 47,300 6,179,000 27 20.615 136 J 92,700 134 T/B 56,200 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,830 4,510 4,590 -250 3,800 17,389,000 13 416.333 4,590 T/J 100 0 B 0 452 MSIN MNC Studios International Tbk. 302 316 300 308 6 7,113,000 2,205,527,400 3,219 61.600 308 T/J 59,600 306 B 10,200 453 MSKY MNC Sky Vision Tbk. 890 900 830 900 10 205,600 180,509,500 113 59.211 900 T/J 17,000 855 B 700 454 MTDL Metrodata Electronics Tbk. 1,525 1,570 1,525 1,545 20 999,000 1,553,566,500 322 2,781.378 1,550 J 79,200 1,545 T/B 5,900 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 61,239,700 0 B 0 456 MTLA Metropolitan Land Tbk. 386 384 364 364 -22 21,500 7,924,000 31 153.037 380 J 500 364 T/B 11,800 457 MTPS Meta Epsi Tbk. 159 151 148 148 -11 83,400 12,369,500 31 46.250 151 J 51,700 148 T/B 46,700 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 200 0 0 200 0 0 0 0 51.249 200 J 92,700 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 51 51 -2 20,300 1,055,600 10 51.000 52 J 169,200 51 T/B 100 461 MYOH Samindo Resources Tbk. 1,120 1,120 1,095 1,115 -5 42,300 47,032,500 26 132.805 1,115 T/J 273,300 1,105 B 500 462 MYOR Mayora Indah Tbk. 2,280 2,290 2,250 2,250 -30 2,732,000 6,180,059,000 1,425 11,255.628 2,260 J 61,100 2,250 T/B 1,068,500 463 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. 56 0 0 56 0 0 0 0 8.417 54 J 26,000 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. 296 356 282 340 44 79,610,800 24,150,660,600 3,540 330.097 342 J 27,500 340 T/B 86,000 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 140 131 135 4 4,700 618,100 11 80.357 135 T/J 2,100 130 B 8,100 469 NFCX NFC Indonesia Tbk. 1,800 1,800 1,705 1,705 -95 71,400 123,937,000 75 92.162 1,750 J 7,500 1,705 T/B 1,000 470 NICK Charnic Capital Tbk. 336 322 314 322 -14 2,300 723,800 3 161.000 314 J 15,900 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 875 900 860 875 0 3,929,600 3,457,968,000 944 269.231 880 J 75,600 875 T/B 86,100 472 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. 142 142 134 142 0 400 55,200 3 135.238 142 T/J 5,800 134 B 2,500 474 NISP Bank OCBC NISP Tbk. 720 720 710 720 0 40,000 28,637,500 46 872.473 720 T/J 63,300 715 B 6,300 475 NOBU Bank Nationalnobu Tbk. 695 730 655 730 35 200 138,500 2 194.667 725 J 5,000 680 B 200 476 NRCA Nusa Raya Cipta Tbk. 310 314 306 306 -4 304,400 93,660,800 78 36.000 310 J 24,800 306 T/B 83,700 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 31,480,400 0 B 0 478 NZIA Nusantara Almazia Tbk. 189 188 178 188 -1 1,100 196,800 2 85.455 187 J 3,900 178 B 11,100 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 4,600 372 B 200 480 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 4,200 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 75 76 73 76 1 225,300 16,924,100 32 190.147 76 T/J 103,200 75 B 247,300 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 137 149 135 142 5 10,098,700 1,453,193,000 889 105.185 143 J 293,500 142 T/B 49,300 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,173,300 0 B 0 485 PALM Provident Agro Tbk. 286 302 280 300 14 325,400 96,843,400 53 81.996 300 T/J 11,200 292 B 49,000 486 PAMG Bima Sakti Pertiwi Tbk. 65 64 61 61 -4 190,938,700 11,694,726,400 7,242 61.000 61 T/J 5,727,000 0 B 0 487 PANI Pratama Abadi Nusa Industri Tbk. 70 70 68 70 0 16,100 1,106,800 10 64.815 71 J 2,000 70 T/B 1,700 488 PANR Panorama Sentrawisata Tbk. 82 90 82 89 7 3,700,300 319,627,500 354 53.399 89 T/J 78,300 88 B 22,100 489 PANS Panin Sekuritas Tbk. 825 840 825 830 5 316,100 262,352,000 90 603.636 830 T/J 171,400 825 B 479,500 490 PBID Panca Budi Idaman Tbk. 860 870 855 860 0 417,200 359,029,000 121 101.176 865 J 100 860 T/B 20,200 491 PBRX Pan Brothers Tbk. 248 268 248 266 18 1,508,300 385,199,800 138 470.796 266 T/J 160,500 260 B 100 492 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 695 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 1,200 348 B 34,400 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 5,700 0 B 0 495 PEGE Panca Global Kapital Tbk. 135 141 135 135 0 134,100 18,423,100 77 291.665 138 J 900 135 T/B 54,000 496 PEHA Phapros Tbk. 1,850 1,885 1,810 1,810 -40 885,800 1,622,908,000 498 151.085 1,820 J 2,000 1,810 T/B 24,500 497 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 1,230 1,245 15 99,427,300 124,148,825,000 6,121 415.000 1,250 J 2,998,900 1,245 T/B 3,154,300 498 PGJO Tourindo Guide Indonesia Tbk. 50 55 46 49 -1 68,300 3,265,700 21 61.250 49 T/J 173,700 47 B 11,600 499 PGLI Pembangunan Graha Lestari Indah Tbk. 172 214 170 210 38 3,500 606,600 7 280.000 204 J 2,400 202 B 200 500 PGUN Pradiksi Gunatama Tbk. 334 340 312 314 -20 255,600 80,996,800 138 273.043 316 J 35,400 314 T/B 233,900 501 PICO Pelangi Indah Canindo Tbk 174 173 162 164 -10 914,100 151,128,100 165 25.231 164 T/J 6,600 162 B 21,400 502 PJAA Pembangunan Jaya Ancol Tbk. 535 630 535 595 60 216,600 120,943,000 102 116.098 590 J 9,900 585 B 200 503 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 306,900 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,500 J 2,500 2,400 B 10,000 506 PMJS Putra Mandiri Jembar Tbk. 128 128 120 128 0 68,600 8,454,800 15 102.400 130 J 24,900 124 B 37,100 507 PNBN Bank Pan Indonesia Tbk 805 820 805 810 5 10,674,100 8,658,923,000 681 1,348.651 815 J 467,800 810 T/B 898,200 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 148,900 7,445,000 63 50.000 50 T/J 5,975,400 0 B 0 509 PNIN Paninvest Tbk. 730 780 750 760 30 1,258,800 961,464,000 141 808.167 765 J 5,000 760 T/B 45,700 510 PNLF Panin Financial Tbk. 196 210 197 204 8 91,812,300 18,688,372,400 2,911 220.493 204 T/J 2,436,000 202 B 2,729,200 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 860 J 1,000 0 B 0 512 POLA Pool Advista Finance Tbk. 50 51 50 51 1 130,300 6,594,600 29 37.778 51 T/J 57,300 50 B 167,300 513 POLI Pollux Investasi Internasional Tbk. 1,065 1,245 995 995 -70 216,200 223,466,000 179 60.856 995 T/J 16,500 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 3,830 3,880 3,710 3,770 -60 11,400 43,172,000 52 613.008 3,770 T/J 2,500 3,720 B 100 515 POLU Golden Flower Tbk. 960 960 895 895 -65 5,600 5,023,500 12 310.764 895 T/J 7,200 0 B 0 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,249,800 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. 452 454 452 454 2 1,300 588,800 4 84.860 565 J 1,500 452 B 300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,100 255,000 5 33.333 50 T/J 17,971,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 620 630 610 615 -5 14,663,400 9,078,797,500 1,451 41.000 615 T/J 668,600 610 B 2,316,600 521 PPGL Prima Globalindo Logistik Tbk. 193 199 193 199 6 11,973,200 2,344,911,400 883 180.909 199 T/J 1,740,000 198 B 1,447,700 522 PPRE PP Presisi Tbk. 177 179 177 178 1 8,564,000 1,520,632,500 1,566 41.395 178 T/J 950,500 177 B 325,800 523 PPRO PP Properti Tbk. 50 50 50 50 0 3,116,300 155,815,000 129 108.108 50 T/J 83,624,200 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 125 121 118 121 -4 62,800 7,595,900 11 68.119 121 T/J 5,300 118 B 900 525 PRDA Prodia Widyahusada Tbk. 3,030 3,030 3,000 3,000 -30 7,200 21,717,000 15 46.154 3,100 J 3,100 3,000 T/B 18,000 526 PRIM Royal Prima Tbk. 278 280 278 278 0 1,900 528,600 8 55.600 280 J 1,900 266 B 100 527 PSAB J Resources Asia Pasifik Tbk. 256 278 262 278 22 160,164,000 43,203,807,000 8,621 901.924 280 J 10,173,100 278 T/B 2,610,600 528 PSDN Prasidha Aneka Niaga Tbk 106 102 102 102 -4 400 40,800 2 10.200 112 J 400 102 T/B 1,100 529 PSGO Palma Serasih Tbk. 107 110 106 108 1 22,200 2,395,100 20 102.857 110 J 3,800 106 B 46,800 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,258,500 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 167 168 164 165 -2 12,300 2,030,000 12 122.222 165 T/J 37,500 164 B 3,200 532 PTBA Bukit Asam Tbk. 2,060 2,080 2,060 2,080 20 19,991,700 41,379,623,000 4,314 1,808.696 2,080 T/J 2,230,600 2,070 B 1,079,500 533 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 195 J 700 160 B 2,600 534 PTPP PP (Persero) Tbk. 985 1,050 990 1,020 35 159,908,900 163,849,352,000 7,353 191.729 1,025 J 2,222,800 1,020 T/B 882,100 535 PTPW Pratama Widya Tbk. 1,615 1,615 1,585 1,585 -30 3,321,800 5,283,014,500 512 243.846 1,595 J 119,400 1,585 T/B 5,000 536 PTRO Petrosea Tbk. 1,880 1,880 1,835 1,865 -15 1,644,800 3,050,911,000 746 1,492.000 1,875 J 7,500 1,865 T/B 5,100 537 PTSN Sat Nusapersada Tbk 232 240 228 232 0 3,121,200 722,606,200 502 120.000 234 J 225,900 232 T/B 85,900 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 1,400 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. 126 127 124 126 0 21,186,600 2,660,009,000 4,483 120.000 127 J 5,454,400 126 T/B 4,871,900 541 PURE Trinitan Metals and Minerals Tbk. 113 116 109 115 2 1,429,400 162,981,400 166 38.333 115 T/J 74,300 113 B 208,200 542 PWON Pakuwon Jati Tbk. 392 408 392 406 14 115,152,000 46,416,425,200 5,672 1,565.211 408 J 11,644,000 406 T/B 2,425,500 543 PYFA Pyridam Farma Tbk 1,005 1,035 985 990 -15 1,699,700 1,696,025,000 716 970.208 995 J 4,500 990 T/B 19,100 544 PZZA Sarimelati Kencana Tbk. 620 630 620 625 5 1,658,400 1,035,870,000 291 56.818 625 T/J 26,200 620 B 486,200 545 RAJA Rukun Raharja Tbk. 113 114 111 112 -1 10,413,100 1,172,188,000 644 384.721 113 J 169,200 112 T/B 59,000 546 RALS Ramayana Lestari Sentosa Tbk. 650 690 635 640 -10 103,722,600 68,340,592,500 7,877 400.000 640 T/J 3,857,000 635 B 1,436,800 547 RANC Supra Boga Lestari Tbk. 430 440 426 430 0 1,050,900 452,668,400 334 86.000 430 T/J 389,600 428 B 2,800 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 700 35,000 1 15.994 50 T/J 5,088,400 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 5,750 5,750 5,750 0 100 575,000 1 302.920 5,750 T/J 5,200 5,600 B 34,700 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 259,300 12,965,000 27 50.000 50 T/J 27,283,500 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 326 324 324 324 -2 100 32,400 1 149.538 320 J 9,900 0 B 0 552 RICY Ricky Putra Globalindo Tbk 87 89 86 86 -1 2,500 216,500 7 13.659 88 J 9,900 86 T/B 8,600 553 RIGS Rig Tenders Indonesia Tbk. 224 224 214 224 0 24,500 5,319,600 8 91.784 224 T/J 1,000 218 B 6,700 554 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. 422 424 422 424 2 379,500 160,177,000 80 260.123 424 T/J 13,100 422 B 6,500 556 RMBA Bentoel Internasional Investama Tbk. 256 254 248 250 -6 31,000 7,815,000 23 1,956.182 256 J 9,800 250 T/B 2,300 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 200 10,000 2 79.834 51 J 74,100 50 T/B 149,800 558 RONY Aesler Grup Internasional Tbk. 93 93 87 88 -5 12,200 1,111,500 12 88.000 93 J 4,500 88 T/B 6,000 559 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,205 1,220 5 132,700 162,244,500 159 478.431 1,225 J 34,000 1,220 T/B 56,700 560 RUIS Radiant Utama Interinsco Tbk. 216 216 202 210 -6 126,200 25,868,600 40 84.000 210 T/J 14,800 204 B 4,800 561 SAFE Steady Safe Tbk 183 186 183 186 3 301,900 55,760,200 40 18.726 186 T/J 200 184 B 30,000 562 SAME Sarana Meditama Metropolitan Tbk. 78 80 77 77 -1 2,646,500 205,111,200 160 96.250 77 T/J 11,000 76 B 496,700 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 366 356 358 -2 20,700 7,407,800 58 298.333 358 T/J 10,200 356 B 12,000 564 SAPX Satria Antaran Prima Tbk. 2,170 2,200 2,160 2,200 30 51,600 113,455,000 78 880.000 2,220 J 12,000 2,200 T/B 12,200 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,158,800 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 192 197 190 195 3 7,104,600 1,384,002,800 2,364 185.714 196 J 69,800 195 T/B 1,600 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,825 9,825 9,825 0 1,000 9,825,000 2 6,338.710 9,825 T/J 1,000 9,450 B 200 568 SCMA Surya Citra Media Tbk. 1,210 1,225 1,175 1,190 -20 22,611,400 27,161,806,000 3,250 538.332 1,195 J 454,700 1,190 T/B 538,900 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 4,695,400 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 113 120 106 113 0 209,300 23,987,000 37 75.429 116 J 5,000 113 T/B 10,900 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 800 750 800 50 2,900 2,301,500 7 894.805 790 J 53,000 755 B 600 573 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 42,000 39,291,000 18 521.277 980 T/J 1,600 950 B 800 574 SGER Sumber Global Energy Tbk. 228 280 216 258 30 29,080,500 7,395,673,000 3,016 238.889 260 J 362,900 258 T/B 12,400 575 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,680 1,700 5 188,100 319,630,000 57 72.650 1,700 T/J 84,100 1,695 B 39,000 576 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,100 J 48,900 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 590 570 585 5 633,700 367,192,500 148 417.857 585 T/J 4,600 580 B 10,700 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,350 1,385 1,350 1,375 25 7,363,700 10,115,129,000 1,681 237.069 1,375 T/J 529,300 1,370 B 297,400 579 SILO Siloam International Hospitals Tbk. 4,650 4,660 4,630 4,630 -20 27,700 128,460,000 142 52.585 4,670 J 10,300 4,630 T/B 10,000 580 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. 322 324 318 320 -2 3,749,900 1,203,008,600 623 29.091 322 J 162,000 320 T/B 886,600 582 SINI Singaraja Putra Tbk. 494 510 510 510 16 100 51,000 1 472.222 488 J 1,000 460 B 5,000 583 SIPD Sierad Produce Tbk. 1,150 1,100 1,080 1,080 -70 10,200 11,018,000 4 1.200 1,110 J 100 1,070 B 1,000 584 SKBM Sekar Bumi Tbk. 346 366 322 322 -24 2,700 885,800 5 280.000 322 T/J 7,800 0 B 0 585 SKLT Sekar Laut Tbk. 1,605 1,655 1,655 1,655 50 500 827,500 1 138.559 1,655 T/J 3,100 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 685 725 680 705 20 12,008,800 8,571,065,500 91 100.714 710 J 500,000 705 T/B 1,796,400 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 5,075 5,175 25 249,200 1,288,382,500 40 4,500.000 5,175 T/J 7,600 5,150 B 900 589 SMAR Smart Tbk. 3,230 3,230 3,200 3,210 -20 3,600 11,553,000 8 1,060.596 3,210 T/J 6,400 3,200 B 2,400 590 SMBR Semen Baturaja (Persero) Tbk. 515 530 515 525 10 16,213,300 8,477,554,000 2,139 93.750 525 T/J 1,516,000 520 B 472,800 591 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,035 1,000 1,015 0 38,400 39,371,000 21 1,225.845 1,030 J 12,800 1,015 T/B 30,500 592 SMDM Suryamas Dutamakmur Tbk. 97 97 93 97 0 3,200 298,000 4 12.290 97 T/J 3,000 96 B 100 593 SMDR Samudera Indonesia Tbk. 246 254 246 252 6 1,659,500 417,839,000 276 1,011.317 254 J 199,200 252 T/B 635,200 594 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,850 9,500 9,750 250 8,872,400 86,436,657,500 3,659 3,392.720 9,750 T/J 121,900 9,725 B 4,400 595 SMKL Satyamitra Kemas Lestari Tbk. 178 190 175 190 12 225,300 40,012,200 23 98.446 190 T/J 20,600 189 B 10,000 596 SMMA Sinarmas Multiartha Tbk. 17,000 17,000 17,000 17,000 0 2,600 44,200,000 3 1,267.267 16,900 J 400 16,550 B 100 597 SMMT Golden Eagle Energy Tbk. 87 91 85 87 0 15,600 1,394,900 25 203.537 87 T/J 700 86 B 200 598 SMRA Summarecon Agung Tbk. 565 595 560 585 20 64,390,300 37,366,441,500 3,523 961.222 585 T/J 1,832,300 580 B 6,046,200 599 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 600 SMSM Selamat Sempurna Tbk. 1,290 1,310 1,270 1,270 -20 3,857,500 4,974,072,500 1,340 3,392.185 1,270 T/J 512,700 1,265 B 28,800 601 SOCI Soechi Lines Tbk. 124 126 117 123 -1 6,075,200 746,990,000 410 22.364 124 J 214,500 123 T/B 1,190,300 602 SOFA Boston Furniture Industries Tbk. 72 73 71 73 1 860,900 61,944,300 53 73.000 73 T/J 659,400 71 B 42,800 603 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. 402 430 402 428 26 155,500 64,998,200 127 155.072 428 T/J 80,500 414 B 500 605 SOTS Satria Mega Kencana Tbk. 238 258 222 228 -10 8,400 1,871,600 13 138.182 222 J 20,300 0 B 0 606 SPMA Suparma Tbk. 256 260 252 260 4 67,600 17,129,400 20 116.550 260 T/J 160,600 254 B 5,500 607 SPTO Surya Pertiwi Tbk. 436 446 436 440 4 74,500 32,957,800 48 37.931 442 J 300 440 T/B 400 608 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 190 6 9,043,900 1,687,149,800 617 107.968 191 J 256,900 190 T/B 13,121,900 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 135 135 135 4 39,700 5,359,500 4 144.075 134 J 70,000 130 B 6,200 610 SRIL Sri Rejeki Isman Tbk. 196 236 196 228 32 406,925,800 89,846,668,200 16,640 95.000 228 T/J 6,139,900 226 B 1,169,900 611 SRSN Indo Acidatama Tbk 60 70 58 60 0 117,156,900 7,426,616,400 3,786 10.928 60 T/J 327,400 59 B 398,500 612 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,900 2,840 2,900 60 97,100 281,089,000 40 52.727 2,900 T/J 600 2,870 B 200 613 SSIA Surya Semesta Internusa Tbk. 356 370 354 364 8 29,613,400 10,723,947,800 1,934 149.333 366 J 251,300 364 T/B 202,000 614 SSMS Sawit Sumbermas Sarana Tbk. 820 845 805 830 10 626,700 523,605,000 263 123.881 845 J 120,600 830 T/B 600 615 SSTM Sunson Textile Manufacture Tbk 550 515 515 515 -35 100 51,500 1 121.176 515 T/J 1,000 0 B 0 616 STAR Buana Artha Anugerah Tbk. 140 150 131 139 -1 700 96,200 7 136.275 139 T/J 18,200 132 B 100 617 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,325 J 700 7,125 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 7,802,000 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,540 J 100 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. 90 93 84 91 1 1,819,700 165,991,200 484 56.875 92 J 389,900 91 T/B 4,700 623 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 214 B 1,000 624 TAMA Lancartama Sejati Tbk. 158 168 150 150 -8 5,400 812,900 6 85.714 160 J 2,700 150 T/B 500 625 TAMU Pelayaran Tamarin Samudra Tbk. 53 57 53 55 2 4,431,800 244,577,800 423 502.513 56 J 2,500 55 T/B 175,700 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 24,200 1,210,000 7 47.170 50 T/J 4,876,700 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 11,000 550,000 2 8.929 50 T/J 49,893,500 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,250 -25 39,005,300 49,595,049,500 2,901 308.642 1,260 J 13,000 1,250 T/B 82,500 629 TBLA Tunas Baru Lampung Tbk. 840 850 825 825 -15 5,050,000 4,211,337,000 928 187.863 830 J 168,000 825 T/B 71,800 630 TBMS Tembaga Mulia Semanan Tbk. 670 680 665 665 -5 3,900 2,649,500 4 94.326 680 J 1,400 670 B 100 631 TCID Mandom Indonesia Tbk. 6,650 6,800 6,625 6,750 100 1,500 10,032,500 11 662.076 6,650 J 8,900 6,625 B 800 632 TCPI Transcoal Pacific Tbk. 4,160 4,200 4,150 4,180 20 10,133,500 42,251,211,000 5,166 3,028.986 4,180 T/J 4,000 4,170 B 42,100 633 TDPM Tridomain Performance Materials Tbk. 99 108 97 104 5 9,193,500 946,632,400 654 45.614 104 T/J 123,100 103 B 44,000 634 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 800 635 TECH Indosterling Technomedia Tbk. 120 123 118 119 -1 847,400 101,768,200 184 74.375 119 T/J 38,700 118 B 142,600 636 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 637 TFAS Telefast Indonesia Tbk. 160 156 154 156 -4 23,400 3,650,200 3 86.667 159 J 11,000 156 T/B 77,700 638 TFCO Tifico Fiber Indonesia Tbk. 286 0 0 286 0 0 0 0 64.811 0 J 0 270 B 10,000 639 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 640 TGRA Terregra Asia Energy Tbk. 66 67 65 65 -1 1,193,300 77,775,000 128 32.500 66 J 94,700 65 T/B 41,200 641 TIFA Tifa Finance Tbk. 394 394 370 392 -2 182,700 69,729,600 21 196.000 394 J 4,500 382 B 25,000 642 TINS Timah Tbk. 780 800 780 785 5 26,488,000 20,935,557,000 2,918 401.130 790 J 1,213,000 785 T/B 738,400 643 TIRA Tira Austenite Tbk 278 278 278 278 0 100 27,800 1 124.768 278 T/J 69,200 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 52 53 50 53 1 600 30,600 2 24.229 52 J 21,200 51 B 10,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,100 6,950 6,975 25 7,999,100 56,072,205,000 3,741 431.252 6,975 T/J 62,800 6,950 B 799,600 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,030 3,060 3,000 3,050 20 139,358,500 424,050,147,000 14,849 1,602.859 3,050 T/J 4,612,900 3,040 B 381,400 647 TMAS Temas Tbk. 109 112 106 109 0 1,340,400 146,084,000 230 250.702 110 J 142,800 109 T/B 29,400 648 TMPO Tempo Intimedia Tbk. 120 130 125 130 10 1,300 164,500 7 45.161 131 J 1,300 125 B 100 649 TNCA Trimuda Nuansa Citra Tbk. 202 212 188 188 -14 1,000 190,400 4 125.333 204 J 3,300 188 T/B 100 650 TOBA Toba Bara Sejahtra Tbk. 380 378 354 368 -12 479,100 173,661,800 67 77.656 368 T/J 22,400 354 B 400 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,500 625,000 9 80.475 50 T/J 176,131,200 0 B 0 652 TOTL Total Bangun Persada Tbk. 292 296 290 296 4 4,092,000 1,198,187,000 490 106.388 296 T/J 249,200 294 B 25,600 653 TOTO Surya Toto Indonesia Tbk. 218 224 216 218 0 119,100 26,248,400 56 707.172 218 T/J 2,600 216 B 116,500 654 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 1,025 1,055 20 300,977,400 314,653,230,000 33,899 5,025.485 1,055 T/J 8,775,600 1,050 B 4,680,900 655 TOYS Sunindo Adipersada Tbk. 575 595 560 580 5 5,910,100 3,452,644,000 1,377 165.714 580 T/J 67,700 575 B 176,200 656 TPIA Chandra Asri Petrochemical Tbk. 7,425 7,500 7,400 7,400 -25 3,797,300 28,247,797,500 718 1,711.319 7,400 T/J 595,600 7,375 B 88,700 657 TPMA Trans Power Marine Tbk. 392 380 366 366 -26 9,400 3,465,600 36 159.130 366 T/J 4,400 0 B 0 658 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 659 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 660 TRIM Trimegah Sekuritas Indonesia Tbk. 118 114 114 114 -4 200 22,800 2 114.879 117 J 100 116 B 100 661 TRIN Perintis Triniti Properti Tbk. 256 260 246 258 2 18,179,300 4,594,369,400 1,489 129.000 258 T/J 101,000 256 B 124,800 662 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. 214 208 204 204 -10 300 61,600 2 68.000 214 J 26,700 202 B 2,300 664 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 12,500 392 B 30,000 665 TRUK Guna Timur Raya Tbk. 115 119 115 118 3 1,574,300 185,062,700 171 51.304 118 T/J 30,500 117 B 243,700 666 TRUS Trust Finance Indonesia Tbk 310 354 290 354 44 2,900 887,400 3 416.471 348 J 4,700 346 B 200 667 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 1,345 1,395 -5 577,500 791,032,500 376 248.858 1,395 T/J 13,000 1,385 B 200 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,560 2,600 2,470 2,600 40 5,900 15,314,000 9 67.532 2,600 T/J 100 2,470 B 200 669 TURI Tunas Ridean Tbk. 1,350 1,370 1,325 1,370 20 211,500 281,559,000 14 3,044.444 1,370 T/J 6,800 1,325 B 4,700 670 UANG Pakuan Tbk. 290 314 270 270 -20 520,200 144,183,200 201 216.000 272 J 2,700 270 T/B 15,900 671 UCID Uni-Charm Indonesia Tbk. 1,490 1,565 1,480 1,505 15 177,300 266,301,000 167 100.333 1,505 T/J 93,700 1,500 B 14,000 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,655 1,635 1,640 0 809,300 1,328,701,000 653 3,179.774 1,645 J 33,800 1,640 T/B 138,800 673 UNIC Unggul Indah Cahaya Tbk. 3,600 3,700 3,600 3,650 50 400 1,460,000 3 135.182 3,640 J 100 3,580 B 1,000 674 UNIT Nusantara Inti Corpora Tbk 158 157 156 156 -2 6,100 952,200 5 3.872 157 J 7,400 156 T/B 500 675 UNSP Bakrie Sumatera Plantations Tbk. 57 60 57 58 1 61,500 3,636,200 41 2.754 59 J 611,900 58 T/B 7,300 676 UNTR United Tractors Tbk. 23,075 23,975 23,325 23,600 525 6,790,100 160,394,972,500 7,663 28,095.238 23,625 J 17,300 23,600 T/B 42,200 677 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,225 25 12,267,900 100,686,192,500 5,580 210,573.477 8,250 J 922,400 8,225 T/B 472,300 678 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 1,400 679 VICO Victoria Investama Tbk. 76 81 71 80 4 12,900 1,007,200 20 64.000 79 J 100 76 B 100 680 VINS Victoria Insurance Tbk. 88 88 87 87 -1 121,900 10,680,100 28 82.857 88 J 70,800 87 T/B 84,700 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 51,400 2,570,000 6 16.667 50 T/J 44,846,800 0 B 0 682 VOKS Voksel Electric Tbk. 197 197 195 197 0 53,700 10,477,600 16 87.143 197 T/J 17,300 195 B 200 683 VRNA Verena Multi Finance Tbk. 99 0 0 99 0 0 0 0 99.884 104 J 500 99 B 100 684 WAPO Wahana Pronatural Tbk. 65 69 62 65 0 6,700 429,300 7 37.143 65 T/J 2,200 62 B 100 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 200 181 195 6 48,661,100 9,507,299,500 2,211 67.241 195 T/J 1,127,600 194 B 30,000 686 WEHA WEHA Transportasi Indonesia Tbk. 72 78 72 73 1 2,531,000 190,234,100 409 31.867 74 J 34,400 73 T/B 57,600 687 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. 352 368 352 356 4 27,851,700 10,005,794,600 3,009 54.769 356 T/J 75,500 354 B 910,200 689 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,290 1,190 1,285 100 95,699,400 120,728,244,500 9,266 330.289 1,285 T/J 957,000 1,280 B 216,700 690 WINS Wintermar Offshore Marine Tbk. 97 105 97 97 0 20,800 2,018,400 7 26.232 97 T/J 17,700 96 B 200 691 WOMF Wahana Ottomitra Multiartha Tbk. 236 248 220 228 -8 26,276,400 6,055,717,200 492 34.566 228 T/J 49,700 226 B 41,600 692 WOOD Integra Indocabinet Tbk. 404 406 398 402 -2 19,872,200 7,973,642,200 1,267 154.615 402 T/J 169,700 400 B 1,000 693 WOWS Ginting Jaya Energi Tbk. 76 78 71 75 -1 7,864,000 591,841,900 693 16.667 76 J 68,000 75 T/B 15,400 694 WSBP Waskita Beton Precast Tbk. 169 175 168 175 6 150,183,500 25,920,735,800 4,164 35.714 176 J 2,230,500 175 T/B 9,001,700 695 WSKT Waskita Karya (Persero) Tbk. 640 670 635 660 20 61,595,200 40,595,448,000 4,056 178.138 660 T/J 2,309,600 655 B 1,380,000 696 WTON Wijaya Karya Beton Tbk. 278 290 278 280 2 34,592,800 9,782,741,200 1,796 47.458 282 J 644,100 280 T/B 1,031,200 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,100 105,000 2 13.298 50 T/J 1,317,900 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 438 428 408 408 -30 1,000 410,000 4 74.862 408 T/J 4,000 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 186 J 4,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 500 25,200 5 28.960 50 T/J 10,600 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 137 141 136 138 1 226,992,000 31,413,258,700 2,980 491.961 138 T/J 50,000 137 B 1,661,500 702 ZONE Mega Perintis Tbk. 408 410 408 410 2 212,600 86,922,000 30 137.584 410 T/J 2,500 408 B 1,700 Total 9,564,276,300 8,684,138,896,300 712,493 6,955,669,300 501,979,500 Jakarta, 18 August 2020 Trading Division