List of Securities Quotation: Date: Wednesday, 19 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. 10,225 10,325 10,200 10,225 0 2,103,400 21,521,297,500 1,146 830.653 10,225 T/J 614,100 10,200 B 83,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 42,700 2,135,000 17 87.719 50 T/J 5,569,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,500 0 B 0 4 ABMM ABM Investama Tbk. 1,000 950 935 940 -60 5,500 5,212,500 16 25.067 950 J 200 940 T/B 3,900 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,630 1,605 1,615 -5 8,549,200 13,800,307,000 3,760 1,969.512 1,620 J 849,300 1,615 T/B 685,300 6 ACST Acset Indonusa Tbk. 278 298 264 290 12 6,376,500 1,837,539,400 730 12.178 290 T/J 30,400 288 B 46,400 7 ADES Akasha Wira International Tbk. 1,195 1,195 1,170 1,180 -15 112,100 132,512,000 83 61.299 1,180 T/J 2,600 1,175 B 4,700 8 ADHI Adhi Karya (Persero) Tbk. 615 620 605 610 -5 10,054,300 6,132,833,500 869 479.059 615 J 2,409,900 610 T/B 827,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,700 7,750 25 143,300 1,111,370,000 140 333.333 7,750 T/J 31,200 7,725 B 6,200 10 ADMG Polychem Indonesia Tbk 106 109 106 107 1 1,461,900 156,517,100 110 9.551 108 J 54,000 107 T/B 130,100 11 ADRO Adaro Energy Tbk. 1,115 1,135 1,100 1,115 0 74,016,400 82,743,324,500 6,280 101.364 1,120 J 1,536,500 1,115 T/B 770,100 12 AGAR Asia Sejahtera Mina Tbk. 498 515 484 484 -14 500 247,100 5 440.000 476 J 1,100 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 510 498 498 -12 1,377,900 689,042,500 317 45.273 500 J 264,700 498 T/B 8,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 300 314 300 310 10 150,437,100 46,382,416,400 6,661 506.470 310 T/J 2,579,700 308 B 5,150,700 15 AGRS Bank IBK Indonesia Tbk. 179 191 179 183 4 628,000 115,296,100 148 166.364 185 J 1,000 183 T/B 186,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 51 53 1 6,700 359,100 15 199.827 53 T/J 104,200 51 B 7,800 17 AIMS Akbar Indo Makmur Stimec Tbk 194 240 181 181 -13 28,100 6,160,000 34 144.800 181 T/J 3,800 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,216,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 302 300 300 10 40,200 12,063,200 17 39.573 300 T/J 11,200 290 B 4,700 21 AKRA AKR Corporindo Tbk. 2,840 2,860 2,800 2,830 -10 11,024,300 31,201,814,000 1,684 2,255.501 2,830 T/J 65,200 2,820 B 500 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 300 274 294 4 27,300 7,872,200 16 147.000 292 J 100 278 B 10,700 23 ALDO Alkindo Naratama Tbk. 386 400 400 400 14 100 40,000 1 293.163 400 T/J 68,600 370 B 1,500 24 ALKA Alakasa Industrindo Tbk 316 0 0 316 0 0 0 0 53.199 316 J 290,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 226 228 214 214 -12 13,400 3,028,000 8 32.923 228 J 11,000 214 T/B 900 26 ALTO Tri Banyan Tirta Tbk. 360 340 340 340 -20 46,100 15,674,000 13 169.868 336 J 3,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 218 224 206 210 -8 1,118,800 235,790,000 212 200.000 214 J 290,300 210 T/B 514,900 28 AMAN Makmur Berkah Amanda Tbk. 244 248 232 236 -8 1,991,700 477,769,400 133 214.545 240 J 256,700 236 T/B 40,100 29 AMAR Bank Amar Indonesia Tbk. 358 370 354 364 6 232,800 84,895,600 91 209.195 364 T/J 16,700 360 B 2,000 30 AMFG Asahimas Flat Glass Tbk. 2,630 0 0 2,630 0 0 0 0 107.347 2,630 J 200 2,620 B 300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 258 258 258 0 300 77,400 3 201.562 258 T/J 10,600 256 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 2,480 1,950 2,180 190 70,300 141,479,500 41 114.737 2,180 T/J 26,900 2,080 B 300 33 AMRT Sumber Alfaria Trijaya Tbk. 725 725 720 720 -5 852,400 615,480,000 198 1,837.250 725 J 50,800 720 T/B 103,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 14,300 715,000 10 125.000 50 T/J 26,063,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 520 515 486 515 -5 500 249,600 5 42.917 555 J 200 515 T/B 3,300 36 ANTM Aneka Tambang Tbk. 805 815 795 795 -10 88,404,200 70,781,904,500 8,010 524.164 800 J 15,218,100 795 T/B 3,841,400 37 APEX Apexindo Pratama Duta Tbk. 140 149 132 149 9 33,400 4,644,100 25 9.539 149 T/J 363,300 139 B 2,500 38 APIC Pacific Strategic Financial Tbk. 840 855 835 850 10 11,207,600 9,449,614,500 3,086 904.101 850 T/J 12,000 845 B 208,000 39 APII Arita Prima Indonesia Tbk. 165 186 165 175 10 13,300 2,280,000 40 79.545 175 T/J 12,500 166 B 400 40 APLI Asiaplast Industries Tbk. 119 128 111 115 -4 19,600 2,187,600 10 95.833 115 T/J 8,400 111 B 12,600 41 APLN Agung Podomoro Land Tbk. 112 113 111 111 -1 15,389,600 1,719,473,900 839 30.411 112 J 703,600 111 T/B 1,596,500 42 ARGO Argo Pantes Tbk 1,700 0 0 1,700 0 0 0 0 42.714 1,700 J 1,500 1,590 B 100 43 ARII Atlas Resources Tbk. 448 446 430 446 -2 31,600 13,751,200 9 29.733 446 T/J 13,100 420 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 318 296 296 296 -22 5,305,500 1,570,428,000 176 125.424 296 T/J 59,100 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 1,267,100 559,442,200 117 3,004.146 442 T/J 388,400 436 B 14,800 47 ARTA Arthavest Tbk 314 314 314 314 0 700 219,800 3 182.145 314 T/J 500 0 B 0 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. 2,670 2,670 2,620 2,650 -20 75,200 199,675,000 43 13,355.509 2,660 J 22,700 2,650 T/B 300 50 ASBI Asuransi Bintang Tbk. 260 266 264 266 6 200 53,000 2 201.928 300 J 2,700 266 T/B 10,600 51 ASDM Asuransi Dayin Mitra Tbk. 935 950 930 950 15 1,000 940,000 5 280.608 950 T/J 2,000 935 B 100 52 ASGR Astra Graphia Tbk. 720 730 700 715 -5 342,900 245,445,500 123 148.242 715 T/J 1,000 710 B 6,300 53 ASII Astra International Tbk. 5,375 5,425 5,250 5,300 -75 24,870,200 132,101,307,500 6,329 3,790.127 5,325 J 651,300 5,300 T/B 168,500 54 ASJT Asuransi Jasa Tania Tbk. 110 112 110 111 1 69,800 7,684,200 20 74.000 112 J 94,800 111 T/B 49,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,155 1,155 -15 8,200 9,509,500 13 2,138.889 1,155 T/J 500 1,140 B 2,300 56 ASPI Andalan Sakti Primaindo Tbk. 155 157 155 156 1 1,775,600 276,940,200 370 148.571 156 T/J 26,400 155 B 337,900 57 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 44,480,500 5,335,459,500 1,369 112.381 119 J 275,400 118 T/B 10,914,700 58 ASRM Asuransi Ramayana Tbk. 2,050 2,100 2,090 2,100 50 700 1,468,000 3 819.375 2,100 T/J 5,200 1,915 B 100 59 ASSA Adi Sarana Armada Tbk. 575 580 560 570 -5 5,788,500 3,298,541,000 622 146.154 575 J 223,100 570 T/B 326,600 60 ATIC Anabatic Technologies Tbk. 560 560 530 560 0 200 109,000 2 80.000 615 J 100 540 B 2,300 61 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 951,700 863,880,000 378 818.486 905 T/J 22,900 900 B 187,300 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,364,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,500 1,575,000 7 57.388 50 T/J 35,383,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 402 376 400 2 49,808,500 20,022,853,800 29 294.909 398 J 2,200 0 B 0 65 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 300,500 16,658,000 39 22.400 57 J 146,300 56 T/B 12,700 66 BALI Bali Towerindo Sentra Tbk. 855 855 820 820 -35 200 167,500 2 1,025.000 855 J 100 825 B 3,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 3,064,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 50,200 2,510,000 3 33.333 50 T/J 70,562,800 0 B 0 69 BATA Sepatu Bata Tbk. 610 640 625 630 20 18,600 11,709,000 16 8,171.206 640 J 4,400 630 T/B 15,200 70 BAYU Bayu Buana Tbk 1,050 1,070 1,050 1,070 20 15,400 16,360,000 21 131.983 1,115 J 4,900 1,070 T/B 4,400 71 BBCA Bank Central Asia Tbk. 31,800 32,050 31,550 31,650 -150 11,758,700 373,338,625,000 10,450 18,085.714 31,675 J 9,100 31,650 T/B 207,400 72 BBHI Bank Harda Internasional Tbk. 158 158 150 157 -1 419,500 65,850,000 25 125.600 158 J 500 157 T/B 3,100 73 BBKP Bank Bukopin Tbk. 196 202 196 197 1 169,402,500 33,662,472,800 2,992 59.073 198 J 1,516,800 197 T/B 22,169,000 74 BBLD Buana Finance Tbk. 370 392 370 372 2 1,400 524,000 6 147.839 372 T/J 1,000 370 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,600 1,500 1,500 1,500 -100 200 300,000 2 108.696 1,500 T/J 200 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,200 5,000 5,050 0 79,545,900 403,807,432,500 16,725 24.289 5,075 J 217,300 5,050 T/B 9,284,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,640 3,520 3,560 40 217,533,000 775,772,416,000 27,039 4,068.571 3,570 J 3,955,400 3,560 T/B 18,132,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 126 128 123 127 1 5,240,700 661,258,600 1,604 105.833 127 T/J 180,300 126 B 28,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,505 1,560 1,500 1,510 5 72,630,400 110,618,143,500 6,818 196.956 1,515 J 754,400 1,510 T/B 1,431,300 81 BBYB Bank Yudha Bhakti Tbk. 292 292 292 292 0 900 262,800 2 297.292 292 T/J 8,100 276 B 5,100 82 BCAP MNC Kapital Indonesia Tbk. 141 142 138 140 -1 8,911,700 1,254,514,800 1,125 397.028 141 J 437,500 139 B 100,100 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 0 276,400 13,820,000 24 45.455 50 T/J 517,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,790 2,830 2,770 2,770 -20 2,042,100 5,705,596,000 528 1.564 2,780 J 11,000 2,770 T/B 484,400 86 BEEF Estika Tata Tiara Tbk. 191 193 190 190 -1 1,459,100 278,480,400 232 55.882 191 J 54,600 190 T/B 269,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 100 5,000 1 217.306 50 T/J 820,878,300 0 B 0 88 BELL Trisula Textile Industries Tbk. 161 163 160 160 -1 7,420,900 1,201,984,400 524 533.333 160 T/J 77,400 159 B 267,900 89 BESS Batulicin Nusantara Maritim Tbk. 316 320 316 320 4 1,256,100 400,732,600 678 304.762 322 J 60,000 320 T/B 7,900 90 BEST Bekasi Fajar Industrial Estate Tbk. 121 121 118 118 -3 50,856,500 6,059,850,500 1,510 69.412 119 J 9,357,600 118 T/B 2,871,500 91 BFIN BFI Finance Indonesia Tbk. 360 416 362 400 40 165,083,100 65,162,818,400 9,770 2,049.810 400 T/J 216,700 398 B 849,700 92 BGTG Bank Ganesha Tbk. 51 52 50 51 0 1,395,000 70,637,100 84 49.515 51 T/J 1,000 50 B 910,200 93 BHAT Bhakti Multi Artha Tbk. 450 454 444 448 -2 145,750,400 65,545,848,200 3,219 434.951 450 J 530,700 448 T/B 45,200 94 BHIT MNC Investama Tbk. 50 50 50 50 0 1,988,600 99,430,000 26 146.220 50 T/J 66,496,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 195 185 182 184 -11 12,000 2,195,000 8 18.400 182 J 1,000 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 247,600 0 B 0 97 BINA Bank Ina Perdana Tbk. 835 835 835 835 0 285,600 238,476,000 25 471.762 840 J 37,600 835 T/B 53,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,000 100,000 5 35.714 50 T/J 57,211,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 64 68 60 60 -4 411,300 25,020,500 27 25.021 63 J 15,000 60 T/B 64,600 100 BIRD Blue Bird Tbk. 1,060 1,110 1,060 1,095 35 1,789,100 1,946,945,500 664 16.846 1,095 T/J 56,700 1,090 B 106,600 101 BISI BISI International Tbk. 905 940 890 900 -5 1,679,000 1,514,503,500 572 450.000 905 J 28,800 900 T/B 22,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 960 945 955 5 6,075,000 5,786,791,500 1,225 159.167 960 J 1,117,200 955 T/B 762,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 565 5 17,457,600 9,794,643,500 1,724 131.395 565 T/J 3,923,500 560 B 308,500 104 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 111,200 5,661,500 15 42.500 51 T/J 14,000 50 B 62,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 10,175,200 508,760,000 23 3.455 50 T/J 330,674,800 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 76 76 76 0 8,300 630,800 5 174.392 76 T/J 102,000 73 B 54,700 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 4 0.658 50 T/J 150,253,700 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 200 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 555 560 545 545 -10 148,800 82,393,000 113 419.231 550 J 8,000 545 T/B 11,700 110 BMAS Bank Maspion Indonesia Tbk. 316 308 294 294 -22 36,800 10,969,400 19 91.875 294 T/J 2,200 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,075 6,100 -50 32,255,900 197,710,152,500 7,477 1,838.086 6,125 J 1,081,300 6,100 T/B 1,320,900 112 BMSR Bintang Mitra Semestaraya Tbk 54 55 52 52 -2 63,800 3,324,400 18 10.400 55 J 12,900 52 T/B 5,100 113 BMTR Global Mediacom Tbk. 290 358 298 322 32 1,337,168,600 437,516,539,800 51,500 262.087 324 J 2,208,600 322 T/B 11,279,300 114 BNBA Bank Bumi Arta Tbk. 312 316 312 316 4 21,800 6,855,800 7 197.500 316 T/J 66,900 314 B 20,700 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,800 540,000 4 0.172 50 T/J 91,952,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 810 820 795 800 -10 5,755,500 4,645,929,000 926 5.907 805 J 269,000 800 T/B 252,400 117 BNII Bank Maybank Indonesia Tbk. 206 208 202 204 -2 3,917,800 799,104,200 366 2.431 206 J 426,300 204 T/B 460,700 118 BNLI Bank Permata Tbk. 1,275 1,280 1,265 1,270 -5 2,100,800 2,670,760,500 384 13.828 1,275 J 143,500 1,270 T/B 449,700 119 BOGA Bintang Oto Global Tbk. 1,475 1,490 1,460 1,470 -5 80,161,900 118,809,698,500 4,778 1,427.184 1,470 T/J 138,500 1,465 B 500 120 BOLA Bali Bintang Sejahtera Tbk. 159 160 158 159 0 42,700 6,806,400 34 90.857 159 T/J 477,900 158 B 3,700 121 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 800 J 5,900 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 77 75 76 0 757,300 57,210,100 105 19.000 76 T/J 314,100 75 B 58,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,300 1,210 B 13,300 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 82 86 79 85 3 32,300 2,625,600 44 85.000 85 T/J 14,900 84 B 2,500 126 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 4,750 J 700 4,550 B 700 127 BRIS Bank BRIsyariah Tbk. 605 625 600 605 0 98,797,600 60,218,529,500 8,356 118.627 610 J 9,201,800 605 T/B 10,237,300 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 519,100 25,955,000 12 7.874 50 T/J 45,145,000 0 B 0 129 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 970 J 100 940 B 100 130 BRPT Barito Pacific Tbk. 930 935 920 925 -5 49,609,600 45,994,673,000 4,886 361.710 930 J 3,114,600 925 T/B 4,433,100 131 BSDE Bumi Serpong Damai Tbk. 725 755 725 740 15 71,633,100 53,160,664,000 3,669 144.955 745 J 3,551,700 740 T/B 4,991,500 132 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 4,900 2,451,500 7 344.430 505 T/J 600 500 B 88,300 133 BSSR Baramulti Suksessarana Tbk. 1,400 1,700 1,380 1,675 275 123,300 179,422,500 79 85.897 1,550 J 1,100 1,420 B 6,200 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 5,000 250,000 1 383.083 50 T/J 8,446,200 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. 171 175 171 175 4 52,700 9,221,300 19 584.444 174 J 5,000 171 B 700 138 BTPN Bank BTPN Tbk. 2,340 2,410 2,320 2,370 30 158,600 373,676,000 91 458.803 2,370 T/J 25,100 2,330 B 111,700 139 BTPS Bank BTPN Syariah Tbk. 3,850 3,970 3,850 3,870 20 7,557,200 29,422,297,000 4,784 396.923 3,870 T/J 1,892,600 3,860 B 142,900 140 BUDI Budi Starch & Sweetener Tbk. 97 103 96 103 6 3,054,200 308,017,900 228 55.824 103 T/J 236,800 102 B 76,600 141 BUKK Bukaka Teknik Utama Tbk. 815 815 760 780 -35 149,200 115,995,500 88 132.203 785 J 400 775 B 400 142 BULL Buana Lintas Lautan Tbk. 278 288 262 276 -2 210,838,900 58,597,248,600 5,821 26.990 276 T/J 765,300 274 B 1,910,800 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,058,700 52,935,000 90 2.902 50 T/J 1,642,442,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 58 58 57 58 0 73,700 4,273,600 17 44.615 58 T/J 67,800 56 B 34,500 145 BVIC Bank Victoria International Tbk. 66 67 63 66 0 406,300 26,465,600 116 62.410 66 T/J 26,900 65 B 192,300 146 BWPT Eagle High Plantations Tbk. 112 115 107 113 1 27,065,300 3,045,795,500 1,463 24.714 113 T/J 50,500 112 B 1,165,000 147 BYAN Bayan Resources Tbk. 13,400 13,600 13,600 13,600 200 400 5,440,000 3 234.483 14,100 J 100 13,600 T/B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 227,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 212 212 206 210 -2 345,900 72,385,400 126 63.636 210 T/J 191,200 208 B 204,000 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 100 12,300 1 61.500 134 J 100 124 B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 354 358 348 350 -4 134,391,500 47,606,762,200 2,602 339.806 350 T/J 2,100 348 B 240,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 50,000 2,500,000 1 28.571 50 T/J 60,736,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,200 9,727,200 15 705.190 400 J 200 386 T/B 84,800 154 CASH Cashlez Worldwide Indonesia Tbk. 590 605 580 605 15 4,707,900 2,789,672,500 919 172.857 605 T/J 52,900 600 B 105,200 155 CASS Cardig Aero Services Tbk. 200 214 199 208 8 7,347,200 1,514,690,300 689 52.000 208 T/J 110,900 206 B 39,500 156 CBMF Cahaya Bintang Medan Tbk. 238 260 222 260 22 4,412,200 1,041,871,400 121 162.500 260 T/J 54,700 222 B 700 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 242 246 -2 90,900 22,298,000 32 98.400 246 T/J 20,700 244 B 160,600 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,010 1,990 2,010 25 342,100 683,705,000 75 415.289 2,010 T/J 84,800 2,000 B 74,600 159 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 145 151 4 12,678,200 1,924,867,400 588 966.400 152 J 284,700 151 T/B 4,995,200 160 CFIN Clipan Finance Indonesia Tbk. 184 191 183 183 -1 5,738,800 1,065,262,900 343 14.320 184 J 100 183 T/B 2,837,700 161 CINT Chitose Internasional Tbk. 252 252 248 252 0 18,400 4,582,600 3 76.364 252 T/J 50,800 244 B 1,000 162 CITA Cita Mineral Investindo Tbk. 1,960 2,000 1,900 2,000 40 8,700 16,678,000 14 7,257.421 2,000 T/J 83,600 1,960 B 2,000 163 CITY Natura City Developments Tbk. 58 68 58 63 5 12,100 703,800 7 52.500 61 J 4,400 58 B 8,700 164 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. 1,975 0 0 1,975 0 0 0 0 1,097.222 1,970 J 1,100 1,900 B 100 166 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 6,156,000 3,180,921,000 647 2,239.130 520 J 509,400 515 T/B 100 167 CLPI Colorpak Indonesia Tbk. 720 750 720 745 25 534,100 395,866,000 165 372.500 750 J 49,600 745 T/B 1,700 168 CMNP Citra Marga Nusaphala Persada Tbk. 935 970 880 890 -45 842,600 774,496,000 327 85.163 900 J 1,000 890 T/B 160,500 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 96,256,300 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. 238 238 238 238 0 23,800 5,664,400 1 432.727 258 J 500 222 B 3,100 173 COCO Wahana Interfood Nusantara Tbk. 780 785 755 785 5 10,500 8,097,000 18 396.465 785 T/J 2,100 780 B 600 174 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 6,375 6,400 6,225 6,225 -150 6,029,000 37,711,915,000 3,061 28,350.868 6,250 J 3,700 6,225 T/B 267,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 16,447,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,100 255,000 2 45.455 50 T/J 181,973,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 310 308 310 0 352,400 109,170,000 26 156.435 310 T/J 312,600 308 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 57 50 50 0 4,222,600 219,868,600 287 16.667 50 T/J 982,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 204 224 191 202 -2 32,700 6,619,000 10 103.061 202 T/J 1,000 193 B 300 181 CSRA Cisadane Sawit Raya Tbk. 380 382 370 378 -2 2,281,700 857,354,000 587 302.400 378 T/J 4,600 376 B 96,200 182 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. 715 730 695 710 -5 59,412,000 42,416,755,500 5,317 158.965 715 J 311,200 710 T/B 3,611,100 184 CTTH Citatah Tbk. 50 50 50 50 0 2,300 115,000 2 2.105 50 T/J 367,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 76 76 74 75 -1 59,292,600 4,476,993,600 2,075 73.529 75 T/J 205,000 74 B 203,700 186 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 246 J 1,500 232 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. 87 93 82 82 -5 10,395,000 873,634,600 782 54.667 83 J 167,400 82 T/B 1,296,400 189 DEFI Danasupra Erapacific Tbk. 1,750 1,745 1,740 1,740 -10 3,200 5,576,000 4 3,492.433 1,740 T/J 900 1,735 B 1,500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 11,700 585,000 3 16.496 50 T/J 144,353,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 354 0 0 354 0 0 0 0 307.826 354 J 23,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 1 22.222 50 T/J 17,842,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 900 0 B 0 194 DILD Intiland Development Tbk. 178 180 177 177 -1 2,772,900 492,717,200 217 30.844 178 J 31,200 177 T/B 34,700 195 DIVA Distribusi Voucher Nusantara Tbk. 2,030 2,030 1,980 2,000 -30 44,900 89,869,000 48 67.797 2,000 T/J 2,600 1,980 B 9,000 196 DKFT Central Omega Resources Tbk. 124 127 123 123 -1 7,855,700 972,674,600 325 315.952 123 T/J 83,500 122 B 559,900 197 DLTA Delta Djakarta Tbk. 4,510 4,510 4,490 4,490 -20 71,500 321,411,000 73 26,839.620 4,500 J 50,000 4,490 T/B 1,600 198 DMAS Puradelta Lestari Tbk. 250 256 238 238 -12 39,104,300 9,524,239,000 2,607 113.333 240 J 697,600 238 T/B 1,895,200 199 DMMX Digital Mediatama Maxima Tbk. 226 228 216 216 -10 3,636,900 797,171,800 555 93.913 218 J 82,900 216 T/B 1,258,400 200 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 28,600 27,091,500 37 103.825 950 T/J 100,500 945 B 600 201 DNAR Bank Oke Indonesia Tbk. 246 284 230 242 -4 35,200 8,211,400 12 220.000 242 T/J 1,700 232 B 22,000 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,480 T/J 100 3,400 B 500 203 DOID Delta Dunia Makmur Tbk. 272 290 270 282 10 151,693,800 42,910,822,400 5,769 381.783 284 J 1,096,500 282 T/B 3,675,600 204 DPNS Duta Pertiwi Nusantara Tbk. 244 246 238 238 -6 9,500 2,318,600 5 77.328 260 J 36,400 238 T/B 2,300 205 DPUM Dua Putra Utama Makmur Tbk. 60 60 56 56 -4 36,600 2,071,400 13 10.182 60 J 79,800 56 T/B 141,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 60 65 1 282,300 17,837,700 73 36.993 65 T/J 32,200 64 B 45,000 207 DSNG Dharma Satya Nusantara Tbk. 428 432 422 424 -4 1,768,100 757,044,800 337 114.595 426 J 5,300 424 T/B 108,900 208 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,100 J 700 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 346 352 338 346 0 5,006,300 1,725,288,200 1,267 68.515 346 T/J 133,900 344 B 182,600 210 DUTI Duta Pertiwi Tbk 3,810 4,000 3,730 3,750 -60 2,000 7,653,000 12 377.150 3,800 J 400 3,750 T/B 4,900 211 DVLA Darya-Varia Laboratoria Tbk. 2,740 2,890 2,740 2,840 100 44,400 125,095,000 102 1,045.380 2,850 J 3,200 2,840 T/B 5,600 212 DWGL Dwi Guna Laksana Tbk. 212 224 199 216 4 41,700 8,580,000 29 144.000 212 J 100 210 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 540,500 27,025,000 8 14.286 50 T/J 853,200 0 B 0 214 EAST Eastparc Hotel Tbk. 55 55 53 54 -1 314,100 16,933,000 47 40.602 55 J 48,600 54 T/B 291,900 215 ECII Electronic City Indonesia Tbk. 705 705 670 705 0 20,400 14,368,000 4 17.407 705 T/J 80,200 675 B 1,100 216 EKAD Ekadharma International Tbk. 1,295 1,315 1,265 1,275 -20 789,000 1,010,415,500 565 3,236.698 1,280 J 23,300 1,275 T/B 5,700 217 ELSA Elnusa Tbk. 240 242 236 240 0 35,229,900 8,427,760,600 2,054 60.000 242 J 2,742,600 240 T/B 952,100 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 668,816,900 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 143,000 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 4,890 5,250 4,980 5,250 360 1,200 6,192,500 6 729.167 5,150 J 1,600 5,100 B 100 221 ENRG Energi Mega Persada Tbk. 50 51 50 51 1 10,757,700 538,437,500 111 4.252 51 T/J 9,091,200 50 B 1,829,400 222 ENVY Envy Technologies Indonesia Tbk. 89 97 87 91 2 749,797,800 67,928,029,400 8,177 24.595 91 T/J 10,501,900 90 B 1,622,900 223 EPAC Megalestari Epack Sentosaraya Tbk. 272 286 272 286 14 4,866,600 1,372,187,000 740 260.000 286 T/J 288,500 284 B 193,500 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 14,400 27,037,000 15 1,301.345 1,880 J 2,500 1,860 T/B 6,700 225 ERAA Erajaya Swasembada Tbk. 1,680 1,785 1,695 1,765 85 37,326,800 65,524,319,000 5,811 176.500 1,770 J 540,100 1,765 T/B 132,300 226 ERTX Eratex Djaja Tbk. 120 131 117 117 -3 3,300 392,300 10 49.658 117 T/J 118,900 114 B 2,600 227 ESIP Sinergi Inti Plastindo Tbk. 214 220 212 212 -2 5,384,000 1,160,006,600 1,120 130.061 212 T/J 97,500 210 B 350,300 228 ESSA Surya Esa Perkasa Tbk. 166 175 166 167 1 15,821,700 2,696,709,200 775 310.923 167 T/J 224,900 166 B 350,400 229 ESTA Esta Multi Usaha Tbk. 101 0 0 101 0 0 0 0 84.167 100 J 4,500 98 B 5,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 6 20.080 50 T/J 834,900 0 B 0 231 ETWA Eterindo Wahanatama Tbk 70 78 67 70 0 95,400 6,395,600 6 5.765 70 T/J 400 67 B 5,600 232 EXCL XL Axiata Tbk. 2,520 2,580 2,510 2,520 0 17,607,900 44,707,144,000 5,225 127.892 2,530 J 120,100 2,520 T/B 134,800 233 FAST Fast Food Indonesia Tbk. 910 935 915 935 25 171,800 159,269,500 94 2,940.899 935 T/J 206,100 925 B 1,900 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,950 7,000 0 1,600 11,155,000 3 1,604.180 7,050 J 500 6,975 B 300 235 FILM MD Pictures Tbk. 170 178 170 173 3 2,758,600 481,950,800 1,711 82.381 173 T/J 15,800 172 B 3,300 236 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. 130 134 128 132 2 2,688,900 352,754,000 377 26.400 132 T/J 325,800 131 B 95,000 238 FISH FKS Multi Agro Tbk. 2,670 2,690 2,660 2,660 -10 3,100 8,278,000 9 2,128.000 2,670 J 3,000 2,660 T/B 300 239 FITT Hotel Fitra International Tbk. 64 63 60 60 -4 106,100 6,384,700 32 58.824 63 J 19,900 60 T/B 97,400 240 FMII Fortune Mate Indonesia Tbk 700 655 655 655 -45 100 65,500 1 655.000 655 T/J 200 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 153 148 143 143 -10 1,174,300 167,995,900 45 105.926 143 T/J 3,466,300 0 B 0 242 FORU Fortune Indonesia Tbk 79 89 89 89 10 100 8,900 1 68.462 89 T/J 1,100 76 B 2,000 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 8,300 415,000 5 22.727 50 T/J 5,339,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 94 98 93 97 3 2,072,200 198,365,600 176 29.422 97 T/J 195,900 96 B 225,900 245 FREN Smartfren Telecom Tbk. 105 110 99 100 -5 905,304,300 93,755,919,600 22,587 5.556 101 J 6,937,300 100 T/B 47,841,700 246 FUJI Fuji Finance Indonesia Tbk. 106 108 103 106 0 86,800 9,033,000 21 96.364 106 T/J 400 103 B 20,100 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,799,900 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 55 56 53 55 0 469,400 25,709,100 50 34.375 55 T/J 30,000 54 B 510,500 249 GDYR Goodyear Indonesia Tbk. 1,420 1,410 1,400 1,400 -20 600 841,000 2 1,120.000 1,450 J 400 1,400 T/B 500 250 GEMA Gema Grahasarana Tbk. 340 0 0 340 0 0 0 0 755.556 340 J 8,300 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 54,525 54,800 54,000 54,175 -350 861,200 46,768,290,000 2,894 2,114.146 54,200 J 900 54,175 T/B 5,400 253 GGRP Gunung Raja Paksi Tbk. 288 292 286 292 4 41,200 11,866,400 19 34.762 290 J 9,600 280 B 7,200 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,720 1,515 1,515 -105 18,800 29,196,000 18 129.487 1,665 J 600 1,515 T/B 800 255 GIAA Garuda Indonesia (Persero) Tbk. 256 260 254 254 -2 14,694,700 3,747,620,000 1,407 34.144 256 J 1,807,700 254 T/B 2,431,900 256 GJTL Gajah Tunggal Tbk. 535 565 535 540 5 5,146,300 2,844,255,500 809 106.015 545 J 121,300 540 T/B 375,900 257 GLOB Global Teleshop Tbk. 150 154 154 154 4 100 15,400 1 13.391 151 J 7,100 150 B 200 258 GLVA Galva Technologies Tbk. 320 320 300 320 0 1,356,300 433,590,400 27 141.593 320 T/J 46,500 304 B 2,300 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,097,700 170,251,200 158 20.250 82 J 3,240,200 81 T/B 129,700 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 220 202 202 -14 30,900 6,379,000 30 119.527 212 J 20,000 202 T/B 3,300 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,300 1,300 0 255,600 332,294,000 112 101.167 1,305 J 16,200 1,300 T/B 3,700 264 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 799,000 40,209,500 28 21.568 50 T/J 1,244,100 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 0 0 96 0 0 0 0 7.723 96 J 14,100 91 B 100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 100 100 97 98 -2 97,300 9,599,300 10 39.200 103 J 20,000 98 T/B 34,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,100 505,000 2 26.579 50 T/J 8,501,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,793,200 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 200 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 458 478 478 478 20 100 47,800 1 91.048 460 J 100 428 B 100 273 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. 3,140 3,160 3,130 3,150 10 193,600 609,499,000 163 85.135 3,160 J 48,000 3,150 T/B 199,000 275 HELI Jaya Trishindo Tbk. 200 200 195 200 0 51,800 10,103,900 5 181.818 200 T/J 1,400 197 B 20,100 276 HERO Hero Supermarket Tbk. 830 865 810 835 5 7,200 5,967,500 16 1,742.924 835 T/J 100 825 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,620 3,660 3,610 3,610 -10 156,600 568,857,000 138 1,105.125 3,630 J 14,400 3,610 T/B 9,200 278 HITS Humpuss Intermoda Transportasi Tbk. 600 600 560 560 -40 2,700 1,552,000 5 861.538 590 J 1,100 0 B 0 279 HKMU HK Metals Utama Tbk. 75 75 73 73 -2 30,732,000 2,263,011,400 820 31.739 74 J 4,017,900 73 T/B 12,063,900 280 HMSP H.M. Sampoerna Tbk. 1,750 1,770 1,730 1,750 0 40,057,700 70,008,182,000 5,611 8,736.022 1,755 J 1,069,900 1,750 T/B 1,768,700 281 HOKI Buyung Poetra Sembada Tbk. 635 670 635 650 15 20,981,700 13,616,376,500 1,252 209.677 650 T/J 451,400 645 B 646,500 282 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 20,000 1,000,000 2 27.027 50 T/J 1,026,000 0 B 0 284 HRME Menteng Heritage Realty Tbk. 50 51 50 50 0 4,066,200 204,179,900 136 47.619 51 J 2,671,500 50 T/B 9,641,100 285 HRTA Hartadinata Abadi Tbk. 250 252 244 248 -2 1,264,600 311,302,400 174 82.667 248 T/J 8,300 246 B 30,200 286 HRUM Harum Energy Tbk. 1,440 1,455 1,420 1,440 0 1,610,000 2,314,627,500 411 27.692 1,445 J 11,600 1,440 T/B 89,500 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 79,362,000 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 2,200 658,000 2 21.209 320 J 2,000 280 B 1,900 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,100 10,100 -100 5,372,500 54,522,965,000 4,022 374.421 10,125 J 1,100 10,100 T/B 185,000 291 ICON Island Concepts Indonesia Tbk. 58 63 56 63 5 99,000 5,775,700 18 120.931 61 J 58,000 57 B 200 292 IDPR Indonesia Pondasi Raya Tbk. 165 170 170 170 5 100 17,000 1 13.281 170 T/J 900 163 B 1,300 293 IFII Indonesia Fibreboard Industry Tbk. 128 131 128 129 1 148,900 19,283,100 52 122.857 130 J 4,100 129 T/B 29,300 294 IFSH Ifishdeco Tbk. 420 392 392 392 -28 700 274,400 2 89.091 392 T/J 3,600 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 312 318 310 318 6 51,200 15,983,200 28 207.843 318 T/J 7,000 312 B 2,100 296 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 0 400 20,000 4 14.286 50 T/J 13,024,200 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 484 515 452 515 31 32,403,300 15,637,253,700 5,110 429.167 520 J 749,300 515 T/B 19,300 299 IKBI Sumi Indo Kabel Tbk. 224 226 224 224 0 29,300 6,565,200 3 20.314 242 J 7,000 224 T/B 7,000 300 IMAS Indomobil Sukses Internasional Tbk. 650 735 650 710 60 61,146,000 43,150,515,000 6,297 99.930 715 J 602,400 710 T/B 23,318,400 301 IMJS Indomobil Multi Jasa Tbk. 254 268 248 256 2 38,462,300 9,941,964,600 1,786 51.200 258 J 192,200 256 T/B 3,121,900 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,255 0 687,600 861,807,500 99 330.263 1,255 T/J 39,200 1,240 B 7,300 303 INAF Indofarma Tbk. 3,370 3,390 3,280 3,320 -50 6,276,700 20,894,436,000 2,572 1,328.000 3,330 J 25,800 3,320 T/B 518,700 304 INAI Indal Aluminium Industry Tbk. 332 348 340 340 8 8,800 2,996,400 4 124.132 340 T/J 4,500 336 B 300 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,500 75,000 2 40.650 50 T/J 333,700 0 B 0 306 INCI Intanwijaya Internasional Tbk 670 680 660 670 0 94,600 63,065,500 74 72.465 670 T/J 66,100 660 B 58,400 307 INCO Vale Indonesia Tbk. 3,740 3,790 3,700 3,740 0 5,008,800 18,693,310,000 1,960 1,526.531 3,750 J 277,800 3,740 T/B 98,100 308 INDF Indofood Sukses Makmur Tbk. 7,250 7,300 7,175 7,200 -50 8,552,800 61,721,187,500 3,611 1,232.476 7,225 J 62,100 7,200 T/B 419,300 309 INDO Royalindo Investa Wijaya Tbk. 111 116 104 111 0 310,600 34,859,900 127 100.909 115 J 24,100 111 T/B 500 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,250 2,300 -30 65,000 147,801,000 39 309.768 2,330 J 300 2,270 B 34,100 311 INDS Indospring Tbk. 2,010 2,010 1,960 1,965 -45 4,200 8,246,000 9 184.219 2,000 J 5,900 1,965 T/B 4,200 312 INDX Tanah Laut Tbk 52 0 0 52 0 0 0 0 4.160 53 J 400 52 B 10,600 313 INDY Indika Energy Tbk. 1,030 1,070 1,025 1,040 10 26,604,400 27,959,302,500 3,631 35.254 1,045 J 73,000 1,040 T/B 770,800 314 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,825 9,475 9,500 -225 7,962,200 76,394,542,500 4,648 489.522 9,525 J 47,100 9,500 T/B 46,300 315 INOV Inocycle Technology Group Tbk. 256 276 240 256 0 490,100 125,334,400 79 102.400 256 T/J 55,600 254 B 8,200 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 503,900 25,196,700 20 0.291 51 T/J 752,500 0 B 0 317 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 14,600 660 B 600 318 INPS Indah Prakasa Sentosa Tbk. 1,550 1,580 1,500 1,505 -45 28,100 44,286,500 23 545.290 1,560 J 200 1,505 T/B 700 319 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 100 72,000 1 7.310 760 J 900 720 T/B 4,000 320 INTA Intraco Penta Tbk. 280 290 262 280 0 293,900 82,313,400 35 197.376 282 J 10,000 264 B 100 321 INTD Inter Delta Tbk 132 132 132 132 0 100 13,200 1 40.652 132 T/J 1,000 125 B 5,000 322 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,025 11,775 11,800 -175 4,155,400 49,125,120,000 2,853 472.000 11,800 T/J 3,300 11,775 B 148,200 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 424 412 414 -6 2,025,900 840,053,400 434 25.244 416 J 400 414 T/B 183,300 324 IPCM Jasa Armada Indonesia Tbk. 236 238 234 234 -2 177,500 41,627,000 48 61.579 236 J 29,800 234 T/B 200 325 IPOL Indopoly Swakarsa Industry Tbk. 80 83 80 83 3 326,100 26,902,000 32 39.524 83 T/J 25,300 81 B 30,100 326 IPTV MNC Vision Networks Tbk. 320 326 308 318 -2 36,373,100 11,684,699,000 1,357 132.500 318 T/J 500,600 316 B 313,000 327 IRRA Itama Ranoraya Tbk. 590 590 580 580 -10 5,604,700 3,262,154,500 637 155.080 585 J 227,800 580 T/B 17,600 328 ISAT Indosat Tbk. 2,490 2,530 2,460 2,490 0 4,034,700 10,043,152,000 1,572 177.857 2,500 J 52,600 2,490 T/B 329,000 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 125 125 -2 1,055,600 132,786,300 123 42.373 126 J 40,900 125 T/B 1,179,300 330 ITIC Indonesian Tobacco Tbk. 840 860 810 820 -20 503,300 416,394,500 373 372.727 820 T/J 10,400 815 B 33,800 331 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. 8,200 8,300 8,100 8,200 0 4,469,000 36,619,797,500 2,903 58.571 8,225 J 186,200 8,200 T/B 48,200 333 JAST Jasnita Telekomindo Tbk. 61 66 59 62 1 16,893,500 1,058,767,200 2,251 25.203 63 J 296,500 62 T/B 276,900 334 JAWA Jaya Agra Wattie Tbk. 54 54 52 54 0 26,500 1,378,400 5 10.800 54 T/J 5,900 52 B 31,700 335 JAYA Armada Berjaya Trans Tbk. 71 73 67 72 1 1,132,600 80,849,800 264 25.000 72 T/J 105,100 71 B 10,800 336 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 5,950 J 100 5,650 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 127,397,400 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 440 450 430 450 10 17,000 7,440,000 9 255.261 476 J 10,000 450 T/B 500 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 330 334 -2 542,500 181,771,800 19 276.451 336 J 249,600 332 B 10,000 340 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. 199 202 199 199 0 2,300 460,000 4 142.143 197 J 32,800 190 B 100 342 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 13,648,500 15,166,972,500 2,518 304.811 1,120 J 574,300 1,115 T/B 103,400 343 JRPT Jaya Real Property Tbk. 434 440 432 434 0 1,392,900 605,830,200 337 417.308 438 J 104,400 434 T/B 31,400 344 JSKY Sky Energy Indonesia Tbk. 77 78 72 77 0 5,918,400 455,086,200 282 38.500 77 T/J 50,000 76 B 1,004,500 345 JSMR Jasa Marga (Persero) Tbk. 4,050 4,080 3,980 3,980 -70 17,284,900 69,139,808,000 4,519 234.697 3,990 J 2,100 3,980 T/B 1,180,300 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,005 J 100 995 T/B 100 347 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 805 805 -20 2,750,400 2,249,903,000 48 1,788.889 815 J 9,200 805 T/B 900 348 KAEF Kimia Farma Tbk. 3,370 3,430 3,270 3,310 -60 22,852,500 76,378,824,000 7,514 3,310.000 3,320 J 32,800 3,310 T/B 433,800 349 KARW ICTSI Jasa Prima Tbk. 52 52 50 50 -2 33,700 1,695,100 11 8.464 51 J 500 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 36,600 1,830,000 5 33.333 50 T/J 300,700 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 200 200 186 186 -14 19,874,600 3,702,171,600 2,923 186.000 186 T/J 919,400 0 B 0 352 KBLI KMI Wire & Cable Tbk. 368 376 368 374 6 387,800 144,239,800 124 45.444 374 T/J 61,800 372 B 31,100 353 KBLM Kabelindo Murni Tbk. 198 202 199 202 4 60,500 12,098,600 36 6.733 202 T/J 4,600 200 B 20,000 354 KBLV First Media Tbk. 340 360 340 356 16 4,100 1,436,800 9 94.696 356 T/J 2,400 0 B 0 355 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. 840 840 820 830 -10 3,300 2,754,500 9 207.500 835 J 10,200 790 B 400 357 KEEN Kencana Energi Lestari Tbk. 324 326 318 324 0 2,248,900 723,385,200 119 81.818 324 T/J 46,000 320 B 18,700 358 KEJU Mulia Boga Raya Tbk. 1,080 1,110 1,080 1,080 0 171,500 188,086,500 70 144.000 1,100 J 23,800 1,080 T/B 18,300 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 42,100 0 B 0 360 KICI Kedaung Indah Can Tbk 226 226 220 220 -6 1,300 289,600 4 46.708 0 J 0 220 T/B 28,600 361 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 404,100 57,030,600 125 4.892 142 J 41,700 141 T/B 8,500 362 KINO Kino Indonesia Tbk. 3,170 3,200 3,160 3,180 10 73,400 233,604,000 63 83.684 3,180 T/J 13,700 3,170 B 12,200 363 KIOS Kioson Komersial Indonesia Tbk. 183 177 173 177 -6 200 35,000 2 59.000 208 J 8,100 176 B 1,000 364 KJEN Krida Jaringan Nusantara Tbk. 1,545 1,440 1,440 1,440 -105 100 144,000 1 712.871 1,440 T/J 1,900 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 200 0 0 200 0 0 0 0 701.754 200 J 200,000 190 B 200 366 KLBF Kalbe Farma Tbk. 1,620 1,630 1,605 1,605 -15 24,769,400 39,890,443,500 4,313 15,653.955 1,610 J 255,400 1,605 T/B 777,900 367 KMTR Kirana Megatara Tbk. 320 320 308 320 0 12,000 3,808,800 7 69.869 320 T/J 891,600 312 B 10,000 368 KOBX Kobexindo Tractors Tbk. 90 92 88 90 0 269,200 24,392,300 45 22.500 90 T/J 25,600 89 B 10,900 369 KOIN Kokoh Inti Arebama Tbk 104 108 100 100 -4 7,600 760,800 6 67.647 105 J 1,000 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 515 510 510 510 -5 100 51,000 1 107.368 510 T/J 1,300 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 21,500 10,857,500 4 127.848 505 T/J 400 476 B 100 372 KOTA DMS Propertindo Tbk. 630 640 625 635 5 8,153,400 5,149,374,500 372 317.500 640 J 250,000 635 T/B 85,200 373 KPAL Steadfast Marine Tbk. 58 59 54 57 -1 741,800 42,462,600 91 49.565 58 J 129,500 57 T/B 124,200 374 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 196,600 9,866,900 23 30.357 51 T/J 289,000 50 B 1,014,200 375 KPIG MNC Land Tbk. 107 108 103 107 0 3,481,000 368,379,300 277 230.241 107 T/J 35,900 106 B 634,400 376 KRAH Grand Kartech Tbk. 446 440 440 440 -6 100 44,000 1 160.000 438 J 5,300 416 B 500 377 KRAS Krakatau Steel (Persero) Tbk. 372 376 370 370 -2 19,667,300 7,307,558,800 1,890 45.999 372 J 558,700 370 T/B 1,711,200 378 KREN Kresna Graha Investama Tbk. 79 97 74 80 1 204,293,400 17,361,377,500 10,622 832.293 80 T/J 477,400 79 B 2,467,300 379 LAND Trimitra Propertindo Tbk. 188 210 188 204 16 20,300 4,186,000 29 52.308 206 J 6,000 204 T/B 400 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 374 0 0 374 0 0 0 0 179.808 372 J 26,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 1 7.806 50 T/J 28,865,800 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,975 5,600 5,575 5,575 -400 5,100 28,437,500 25 92.149 5,575 T/J 700 0 B 0 385 LINK Link Net Tbk. 1,895 1,920 1,900 1,915 20 711,900 1,362,487,000 408 119.688 1,915 T/J 5,100 1,910 B 127,300 386 LION Lion Metal Works Tbk. 284 300 268 288 4 900 254,400 6 180.373 288 T/J 20,800 272 B 1,200 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 200 10,000 2 15.714 50 T/J 7,037,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 81 J 3,400 77 B 200,600 389 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 290 J 1,000 246 B 4,800 390 LPCK Lippo Cikarang Tbk 820 905 825 875 55 7,327,200 6,398,701,500 1,166 98.653 880 J 31,400 875 T/B 695,400 391 LPGI Lippo General Insurance Tbk. 3,890 3,750 3,620 3,620 -270 105,700 383,595,000 152 162.697 3,620 T/J 11,700 0 B 0 392 LPIN Multi Prima Sejahtera Tbk 228 228 214 228 0 20,700 4,501,600 6 104.000 228 T/J 114,700 214 B 4,200 393 LPKR Lippo Karawaci Tbk. 141 147 140 141 0 24,884,900 3,577,696,600 1,172 45.531 142 J 1,024,000 141 T/B 30,500 394 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. 1,290 1,320 1,285 1,285 -5 13,872,100 17,963,517,500 2,220 29.118 1,290 J 88,400 1,285 T/B 107,000 396 LPPS Lippo Securities Tbk. 75 85 73 76 1 2,400 180,400 12 5.162 77 J 34,900 75 B 20,000 397 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 156 -1 900 135,100 3 17.333 156 T/J 300 147 B 1,000 398 LSIP PP London Sumatra Indonesia Tbk. 985 995 980 985 0 21,053,900 20,752,642,500 2,521 254.194 990 J 440,400 985 T/B 422,100 399 LTLS Lautan Luas Tbk. 442 442 438 438 -4 57,500 25,287,200 30 154.831 438 T/J 4,500 436 B 400 400 LUCK Sentral Mitra Informatika Tbk. 187 212 177 182 -5 14,564,100 2,813,941,700 2,175 63.636 183 J 17,500 182 T/B 43,000 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 37,172,100 0 B 0 403 MAIN Malindo Feedmill Tbk. 620 630 620 620 0 3,860,700 2,402,085,000 667 352.273 625 J 782,100 620 T/B 486,300 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 600 30,000 3 6.835 50 T/J 762,952,300 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. 2,300 2,450 2,270 2,400 100 2,658,500 6,350,269,000 979 114.286 2,400 T/J 11,100 2,390 B 2,700 407 MAPB MAP Boga Adiperkasa Tbk. 1,470 1,465 1,370 1,370 -100 66,000 90,479,500 25 81.548 1,420 J 100 1,370 T/B 1,000 408 MAPI Mitra Adiperkasa Tbk. 690 705 690 690 0 6,584,600 4,591,584,500 883 1,107.278 695 J 24,700 690 T/B 1,193,700 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 16,600 830,000 8 66.667 50 T/J 3,632,000 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 870 905 870 905 35 13,709,200 12,207,334,500 2,235 1,810.000 905 T/J 272,000 900 B 62,700 411 MASA Multistrada Arah Sarana Tbk. 590 560 560 560 -30 100 56,000 1 398.180 565 J 10,000 560 T/B 200 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 413 MBAP Mitrabara Adiperdana Tbk. 2,890 2,940 2,800 2,840 -50 2,671,000 7,625,816,000 2,123 218.462 2,840 T/J 263,400 2,830 B 13,000 414 MBSS Mitrabahtera Segara Sejati Tbk. 404 410 400 406 2 1,355,400 550,974,000 179 25.375 408 J 115,800 406 T/B 247,000 415 MBTO Martina Berto Tbk. 67 67 67 67 0 2,800 187,600 6 9.054 70 J 100 67 T/B 300 416 MCAS M Cash Integrasi Tbk. 2,030 2,040 1,940 2,010 -20 3,362,100 6,716,047,000 684 145.126 2,010 T/J 305,400 1,990 B 13,400 417 MCOR Bank China Construction Bank Indonesia Tbk. 126 129 125 129 3 5,872,300 747,289,000 234 115.703 130 J 199,100 129 T/B 592,400 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 1,387,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,870 1,905 1,820 1,825 -45 112,232,300 206,482,225,500 13,363 475.890 1,830 J 306,400 1,825 T/B 1,125,000 420 MDKI Emdeki Utama Tbk. 155 158 156 158 3 5,800 911,300 12 36.975 159 J 10,700 158 T/B 200 421 MDLN Modernland Realty Tbk. 57 58 56 58 1 51,201,700 2,936,950,500 476 17.213 59 J 5,011,600 58 T/B 2,956,400 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 80,380,500 0 B 0 423 MEDC Medco Energi Internasional Tbk. 515 530 505 515 0 54,384,200 27,947,379,000 4,778 907.057 515 T/J 171,100 510 B 1,510,500 424 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,250 J 100 6,950 B 400 425 MERK Merck Tbk. 3,210 3,230 3,150 3,170 -40 173,200 550,814,000 206 8,358.162 3,170 T/J 1,300 3,160 B 13,100 426 META Nusantara Infrastructure Tbk. 113 114 112 113 0 74,000 8,296,600 48 34.234 113 T/J 59,000 112 B 9,900 427 MFIN Mandala Multifinance Tbk. 1,020 1,020 960 1,020 0 33,800 33,961,000 13 1,046.154 1,000 J 7,500 995 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 505 515 505 515 10 1,200 608,000 8 257.500 515 T/J 800 510 B 600 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 820 845 815 820 0 5,459,800 4,512,585,000 516 364.444 820 T/J 43,900 815 B 67,300 431 MICE Multi Indocitra Tbk. 300 306 296 296 -4 5,100 1,510,600 9 60.408 300 J 100 294 B 5,000 432 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,400 J 10,000 1,300 B 99,500 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,350 2,300 2,330 20 20,357,400 47,255,895,000 1,748 137.181 2,330 T/J 870,400 2,320 B 21,600 434 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,507,000 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 1,100 55,000 1 22.062 50 T/J 4,437,000 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 13,224,400 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,350 14,350 14,350 -25 100 1,435,000 1 683.333 14,375 J 5,200 13,375 B 100 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,350 9,350 -300 239,400 2,274,195,000 342 59,554.140 9,500 J 700 9,350 T/B 2,100 440 MLIA Mulia Industrindo Tbk 510 520 510 515 5 7,714,400 3,952,250,000 310 86.013 515 T/J 3,100 500 B 48,300 441 MLPL Multipolar Tbk. 50 51 50 50 0 1,643,300 82,165,100 57 5.735 51 J 6,204,900 50 T/B 394,600 442 MLPT Multipolar Technology Tbk. 590 615 575 605 15 320,200 193,366,500 156 126.042 610 J 39,200 605 T/B 14,800 443 MMLP Mega Manunggal Property Tbk. 187 188 186 188 1 1,214,900 227,809,300 88 32.137 188 T/J 7,378,700 187 B 69,500 444 MNCN Media Nusantara Citra Tbk. 935 940 900 910 -25 280,321,000 257,979,725,000 12,778 101.111 915 J 4,737,400 910 T/B 7,219,100 445 MOLI Madusari Murni Indah Tbk. 900 900 890 895 -5 22,100 19,817,000 13 154.310 895 T/J 2,500 880 B 2,000 446 MPMX Mitra Pinasthika Mustika Tbk. 478 484 478 480 2 1,161,900 558,306,200 435 32.000 482 J 13,000 480 T/B 18,500 447 MPOW Megapower Makmur Tbk. 55 56 53 56 1 61,600 3,323,700 22 28.000 56 T/J 50,000 54 B 4,600 448 MPPA Matahari Putra Prima Tbk. 110 111 108 110 0 685,400 75,026,400 66 46.248 109 J 40,000 108 B 273,400 449 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 785 J 3,100 0 B 0 450 MRAT Mustika Ratu Tbk. 134 136 133 134 0 21,400 2,896,300 20 20.615 135 J 16,900 134 T/B 7,800 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,590 4,590 4,420 4,420 -170 1,400 6,386,000 5 400.913 4,420 T/J 1,300 4,300 B 1,000 452 MSIN MNC Studios International Tbk. 308 312 296 300 -8 7,414,400 2,287,302,600 3,184 60.000 300 T/J 187,100 298 B 78,000 453 MSKY MNC Sky Vision Tbk. 900 900 850 900 0 29,700 26,304,000 49 59.211 905 J 1,200 895 B 2,000 454 MTDL Metrodata Electronics Tbk. 1,545 1,560 1,530 1,545 0 1,419,600 2,192,978,500 328 2,781.378 1,545 T/J 615,600 1,540 B 2,200 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,793,700 0 B 0 456 MTLA Metropolitan Land Tbk. 364 400 364 394 30 127,500 49,738,800 33 165.650 400 J 49,600 388 B 600 457 MTPS Meta Epsi Tbk. 148 168 139 148 0 125,700 17,966,400 47 46.250 148 T/J 31,300 139 B 200 458 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 51.249 196 J 200 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 50 52 1 3,800 192,600 12 52.000 51 J 100 50 B 101,600 461 MYOH Samindo Resources Tbk. 1,115 1,110 1,110 1,110 -5 30,800 34,188,000 6 132.210 1,110 T/J 38,600 1,100 B 400 462 MYOR Mayora Indah Tbk. 2,250 2,270 2,240 2,250 0 4,417,100 9,930,681,000 1,438 11,255.628 2,260 J 67,000 2,250 T/B 233,100 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 56 56 56 56 0 100 5,600 1 8.417 55 J 83,000 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. 340 362 318 342 2 4,254,100 1,457,020,000 947 332.039 342 T/J 276,000 340 B 69,700 468 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 132 135 0 20,400 2,694,000 6 80.357 135 T/J 300 131 B 2,700 469 NFCX NFC Indonesia Tbk. 1,705 1,850 1,680 1,850 145 17,800 31,941,500 25 100.000 1,850 T/J 10,000 1,690 B 100 470 NICK Charnic Capital Tbk. 322 318 310 318 -4 300 94,600 2 159.000 310 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 875 885 860 860 -15 2,124,800 1,834,530,500 564 264.615 865 J 87,100 860 T/B 220,700 472 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. 142 143 135 143 1 500 69,900 4 136.190 143 T/J 50,700 135 B 3,300 474 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 20,300 14,614,000 34 872.473 725 J 315,700 720 T/B 4,000 475 NOBU Bank Nationalnobu Tbk. 730 720 710 710 -20 10,900 7,843,000 7 189.333 720 J 2,700 710 T/B 1,600 476 NRCA Nusa Raya Cipta Tbk. 306 308 304 306 0 625,900 190,987,000 95 36.000 308 J 82,900 306 T/B 53,300 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 33,208,200 0 B 0 478 NZIA Nusantara Almazia Tbk. 188 198 175 176 -12 21,200 3,908,200 22 80.000 176 T/J 1,500 175 B 28,700 479 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,800 372 B 500 480 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. 76 76 71 74 -2 214,600 16,063,400 39 185.143 75 J 207,400 74 T/B 32,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 362 J 100 318 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 142 145 140 142 0 2,978,400 425,973,100 303 105.185 143 J 273,600 142 T/B 38,700 484 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,566,700 0 B 0 485 PALM Provident Agro Tbk. 300 316 290 292 -8 45,200 13,595,800 36 79.810 306 J 100 292 T/B 600 486 PAMG Bima Sakti Pertiwi Tbk. 61 64 57 60 -1 33,135,200 1,985,988,700 3,265 60.000 60 T/J 936,300 59 B 752,300 487 PANI Pratama Abadi Nusa Industri Tbk. 70 87 70 76 6 105,700 8,416,300 38 70.370 77 J 2,400 76 T/B 3,000 488 PANR Panorama Sentrawisata Tbk. 89 89 84 87 -2 997,700 85,978,500 161 52.199 87 T/J 244,500 86 B 15,700 489 PANS Panin Sekuritas Tbk. 830 840 830 835 5 490,400 408,264,000 165 607.273 835 T/J 25,600 830 B 44,700 490 PBID Panca Budi Idaman Tbk. 860 900 860 880 20 1,886,500 1,660,396,500 222 103.529 885 J 84,500 880 T/B 8,600 491 PBRX Pan Brothers Tbk. 266 274 254 260 -6 1,552,200 404,086,400 116 460.177 260 T/J 25,300 258 B 45,400 492 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 12,600 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 200 348 B 200 494 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 448 J 2,700 0 B 0 495 PEGE Panca Global Kapital Tbk. 135 135 130 131 -4 19,100 2,492,900 20 283.023 131 T/J 800 130 B 12,200 496 PEHA Phapros Tbk. 1,810 1,830 1,770 1,795 -15 614,500 1,101,096,500 472 149.833 1,795 T/J 18,000 1,790 B 9,000 497 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 1,245 1,305 60 206,134,500 263,088,870,000 13,633 435.000 1,310 J 4,981,300 1,305 T/B 11,619,900 498 PGJO Tourindo Guide Indonesia Tbk. 49 53 45 49 0 165,900 7,805,300 25 61.250 49 T/J 94,200 46 B 40,500 499 PGLI Pembangunan Graha Lestari Indah Tbk. 210 222 196 196 -14 3,900 777,900 12 261.333 200 J 1,200 0 B 0 500 PGUN Pradiksi Gunatama Tbk. 314 312 296 302 -12 253,800 76,933,400 85 262.609 302 T/J 2,800 300 B 62,300 501 PICO Pelangi Indah Canindo Tbk 164 164 153 153 -11 3,155,300 484,684,900 323 23.538 154 J 100 153 T/B 300,000 502 PJAA Pembangunan Jaya Ancol Tbk. 595 600 555 585 -10 129,200 75,816,000 75 114.146 585 T/J 10,200 575 B 1,000 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 7,600 380,000 5 12.500 50 T/J 122,100 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 2,410 2,400 2,410 -140 700 1,685,000 4 1,000.041 2,480 J 100 2,410 T/B 800 506 PMJS Putra Mandiri Jembar Tbk. 128 131 126 131 3 66,300 8,595,700 22 104.800 130 J 10,000 126 B 301,600 507 PNBN Bank Pan Indonesia Tbk 810 830 810 810 0 8,608,300 7,041,373,500 708 1,348.651 815 J 719,100 810 T/B 1,382,700 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 202,100 10,105,000 18 50.000 50 T/J 6,292,800 0 B 0 509 PNIN Paninvest Tbk. 760 770 750 765 5 395,100 301,526,000 80 813.484 765 T/J 200 760 B 17,400 510 PNLF Panin Financial Tbk. 204 208 200 202 -2 45,882,600 9,336,376,400 2,041 218.331 204 J 1,638,900 202 T/B 571,800 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 900 0 B 0 512 POLA Pool Advista Finance Tbk. 51 52 51 52 1 194,200 9,969,800 38 38.519 52 T/J 106,100 51 B 171,500 513 POLI Pollux Investasi Internasional Tbk. 995 1,050 935 1,010 15 61,300 61,754,000 150 61.774 1,010 T/J 7,500 1,005 B 1,000 514 POLL Pollux Properti Indonesia Tbk. 3,770 3,840 3,690 3,760 -10 17,700 66,248,000 63 611.382 3,760 T/J 8,000 3,720 B 500 515 POLU Golden Flower Tbk. 895 845 835 835 -60 6,500 5,430,500 14 289.931 835 T/J 100 0 B 0 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,200 110,000 3 0.429 50 T/J 1,101,600 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. 454 430 424 426 -28 400 170,600 3 79.626 454 J 100 426 T/B 5,300 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 700 35,000 5 33.333 50 T/J 18,160,400 0 B 0 520 POWR Cikarang Listrindo Tbk. 615 625 605 615 0 17,488,900 10,734,261,000 1,453 41.000 615 T/J 6,305,900 610 B 303,000 521 PPGL Prima Globalindo Logistik Tbk. 199 200 197 198 -1 5,599,100 1,113,788,000 345 180.000 199 J 177,400 198 T/B 1,505,700 522 PPRE PP Presisi Tbk. 178 179 175 176 -2 10,469,400 1,849,691,900 1,995 40.930 176 T/J 112,900 175 B 18,500 523 PPRO PP Properti Tbk. 50 50 50 50 0 1,331,500 66,575,000 130 108.108 50 T/J 87,480,700 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 121 121 116 116 -5 60,100 7,202,100 8 65.304 121 J 10,000 116 T/B 17,200 525 PRDA Prodia Widyahusada Tbk. 3,000 0 0 3,000 0 0 0 0 46.154 3,070 J 500 3,010 B 600 526 PRIM Royal Prima Tbk. 278 276 262 276 -2 3,500 963,000 7 55.200 278 J 100,000 276 T/B 100 527 PSAB J Resources Asia Pasifik Tbk. 278 282 262 264 -14 75,660,700 20,257,386,400 5,240 856.503 266 J 3,141,900 264 T/B 1,130,500 528 PSDN Prasidha Aneka Niaga Tbk 102 100 100 100 -2 700 70,000 2 10.000 111 J 900 101 B 1,300 529 PSGO Palma Serasih Tbk. 108 110 106 109 1 4,600 499,600 9 103.810 109 T/J 5,000 106 B 3,000 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,546,000 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 167 164 167 2 88,800 14,710,900 25 123.704 167 T/J 7,900 165 B 182,300 532 PTBA Bukit Asam Tbk. 2,080 2,130 2,070 2,110 30 55,754,100 117,428,852,000 8,798 1,834.783 2,120 J 3,639,300 2,110 T/B 1,039,400 533 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 193 J 3,000 160 B 5,000 534 PTPP PP (Persero) Tbk. 1,020 1,025 1,000 1,015 -5 34,915,100 35,251,453,500 2,832 190.789 1,015 T/J 2,464,000 1,010 B 192,300 535 PTPW Pratama Widya Tbk. 1,585 1,585 1,525 1,525 -60 3,518,700 5,484,616,500 782 234.615 1,525 T/J 23,200 1,520 B 146,100 536 PTRO Petrosea Tbk. 1,865 1,945 1,860 1,935 70 1,883,900 3,625,696,500 691 1,548.000 1,935 T/J 18,400 1,930 B 12,900 537 PTSN Sat Nusapersada Tbk 232 252 218 236 4 7,514,700 1,811,879,200 938 122.069 238 J 280,000 236 T/B 86,500 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 900 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 214 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 21,287,300 2,684,704,800 12,205 120.952 127 T/J 9,106,900 126 B 3,628,300 541 PURE Trinitan Metals and Minerals Tbk. 115 115 107 114 -1 1,550,900 177,066,400 102 38.000 115 J 156,500 114 T/B 366,100 542 PWON Pakuwon Jati Tbk. 406 422 406 412 6 204,956,500 85,355,650,200 10,949 1,588.342 414 J 460,200 412 T/B 2,701,700 543 PYFA Pyridam Farma Tbk 990 1,000 955 965 -25 1,224,800 1,187,075,000 724 945.708 970 J 25,000 965 T/B 116,200 544 PZZA Sarimelati Kencana Tbk. 625 670 625 645 20 10,825,300 7,004,006,000 1,960 58.636 645 T/J 1,033,000 640 B 759,200 545 RAJA Rukun Raharja Tbk. 112 116 110 111 -1 26,848,600 3,010,765,400 1,246 381.286 111 T/J 225,600 110 B 3,728,600 546 RALS Ramayana Lestari Sentosa Tbk. 640 655 640 650 10 20,429,300 13,240,410,500 3,029 406.250 655 J 1,262,300 650 T/B 788,900 547 RANC Supra Boga Lestari Tbk. 430 436 428 434 4 600,700 258,582,200 202 86.800 434 T/J 142,800 432 B 12,500 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 5,585,500 0 B 0 549 RDTX Roda Vivatex Tbk 5,750 5,750 5,600 5,750 0 61,500 345,607,500 14 302.920 5,950 J 400 5,600 B 2,300 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 15,971,600 798,580,000 96 50.000 50 T/J 15,415,900 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 324 324 314 314 -10 2,000 629,800 4 144.923 316 J 14,200 0 B 0 552 RICY Ricky Putra Globalindo Tbk 86 88 86 86 0 3,200 280,700 9 13.659 86 T/J 1,500 85 B 500 553 RIGS Rig Tenders Indonesia Tbk. 224 228 224 224 0 18,700 4,191,800 13 91.784 228 J 400 218 B 15,000 554 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. 424 426 424 426 2 370,400 157,069,600 121 261.350 426 T/J 4,100 424 B 500 556 RMBA Bentoel Internasional Investama Tbk. 250 250 242 250 0 1,300 324,200 6 1,956.182 250 T/J 17,900 242 B 3,000 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 272,000 13,600,000 6 79.834 51 J 60,100 50 T/B 20,300 558 RONY Aesler Grup Internasional Tbk. 88 95 82 87 -1 42,300 3,891,400 25 87.000 95 J 60,800 87 T/B 400 559 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,205 1,215 -5 33,100 40,142,500 34 476.471 1,225 J 19,500 1,215 T/B 128,400 560 RUIS Radiant Utama Interinsco Tbk. 210 212 196 202 -8 114,800 22,763,600 29 80.800 202 T/J 7,300 200 B 2,500 561 SAFE Steady Safe Tbk 186 189 186 189 3 305,200 57,150,900 49 19.028 189 T/J 300 174 B 100,100 562 SAME Sarana Meditama Metropolitan Tbk. 77 78 76 78 1 1,075,400 82,611,300 82 97.500 78 T/J 467,000 77 B 722,000 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 362 354 356 -2 32,900 11,755,000 65 296.667 356 T/J 20,500 354 B 19,200 564 SAPX Satria Antaran Prima Tbk. 2,200 2,240 2,190 2,190 -10 48,600 106,631,000 147 876.000 2,200 J 14,400 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 50,000 2,500,000 1 42.735 50 T/J 597,800 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 195 202 194 200 5 7,889,400 1,571,151,600 683 190.476 202 J 246,800 200 T/B 106,300 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,850 9,825 9,825 0 1,600 15,737,500 7 6,338.710 9,850 J 500 9,600 B 1,000 568 SCMA Surya Citra Media Tbk. 1,190 1,215 1,190 1,210 20 8,365,800 10,083,827,000 1,455 547.380 1,215 J 148,800 1,210 T/B 380,400 569 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 0 0 50 0 0 0 0 27.536 50 J 4,447,600 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 113 118 106 112 -1 69,000 7,897,600 48 74.762 116 J 2,500 111 B 31,100 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 760 -40 10,000 7,673,500 16 850.064 745 J 1,700 0 B 0 573 SFAN Surya Fajar Capital Tbk. 980 975 940 975 -5 41,100 39,147,500 15 518.617 975 T/J 500 955 B 1,000 574 SGER Sumber Global Energy Tbk. 258 282 244 264 6 24,659,400 6,518,387,000 2,345 244.444 266 J 330,600 264 T/B 97,800 575 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,700 0 63,100 107,226,500 39 72.650 1,700 T/J 575,300 1,695 B 13,500 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 600 2,220,000 1 171.942 4,000 J 2,500 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 585 590 575 590 5 377,400 220,519,500 94 421.429 590 T/J 42,900 585 B 500 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,380 1,360 1,370 -5 7,633,400 10,456,982,000 1,437 236.207 1,370 T/J 456,000 1,365 B 1,119,400 579 SILO Siloam International Hospitals Tbk. 4,630 4,670 4,620 4,620 -10 68,000 315,571,000 80 52.471 4,640 J 2,300 4,620 T/B 4,200 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 320 326 318 320 0 4,431,500 1,423,061,200 646 29.091 322 J 200,100 320 T/B 302,000 582 SINI Singaraja Putra Tbk. 510 560 484 484 -26 3,300 1,636,200 5 448.148 480 J 2,000 0 B 0 583 SIPD Sierad Produce Tbk. 1,080 1,145 1,065 1,065 -15 200 221,000 2 1.183 1,100 J 100 1,065 T/B 900 584 SKBM Sekar Bumi Tbk. 322 400 300 300 -22 11,900 3,609,400 16 260.870 300 T/J 4,300 0 B 0 585 SKLT Sekar Laut Tbk. 1,655 1,650 1,645 1,650 -5 1,200 1,974,500 2 138.140 1,650 T/J 1,400 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 705 725 700 700 -5 5,048,500 3,601,442,500 66 100.000 705 J 101,000 700 T/B 108,400 587 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. 5,175 5,200 5,100 5,150 -25 260,800 1,345,370,000 50 4,478.261 5,175 J 6,900 5,150 T/B 1,500 589 SMAR Smart Tbk. 3,210 3,240 3,210 3,240 30 2,900 9,339,000 7 1,070.508 3,240 T/J 300 3,210 B 5,400 590 SMBR Semen Baturaja (Persero) Tbk. 525 525 510 515 -10 7,417,700 3,841,093,500 1,129 91.964 520 J 392,500 515 T/B 885,800 591 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,035 1,015 1,015 0 22,800 23,146,000 13 1,225.845 1,030 J 8,000 1,015 T/B 2,800 592 SMDM Suryamas Dutamakmur Tbk. 97 97 95 96 -1 11,100 1,056,300 4 12.163 96 T/J 600 94 B 2,200 593 SMDR Samudera Indonesia Tbk. 252 254 246 250 -2 993,300 247,399,200 218 1,003.291 252 J 149,100 250 T/B 337,400 594 SMGR Semen Indonesia (Persero) Tbk. 9,750 9,850 9,550 9,550 -200 3,280,400 31,483,987,500 1,682 3,323.126 9,625 J 2,700 9,550 T/B 63,200 595 SMKL Satyamitra Kemas Lestari Tbk. 190 189 179 179 -11 1,200 216,800 4 92.746 189 J 49,800 179 T/B 10,900 596 SMMA Sinarmas Multiartha Tbk. 17,000 16,500 16,500 16,500 -500 1,000 16,500,000 7 1,229.994 16,900 J 100 16,500 T/B 100 597 SMMT Golden Eagle Energy Tbk. 87 87 85 86 -1 13,100 1,117,000 9 201.198 86 T/J 20,200 85 B 2,300 598 SMRA Summarecon Agung Tbk. 585 595 580 585 0 43,705,600 25,595,921,000 2,188 961.222 585 T/J 2,026,700 580 B 3,417,300 599 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. 1,270 1,290 1,255 1,265 -5 1,534,900 1,946,274,500 338 3,378.830 1,265 T/J 164,000 1,260 B 26,000 601 SOCI Soechi Lines Tbk. 123 130 120 125 2 10,708,600 1,351,023,800 745 22.727 126 J 16,100 124 B 647,800 602 SOFA Boston Furniture Industries Tbk. 73 73 71 73 0 450,800 32,365,600 49 73.000 73 T/J 705,600 72 B 25,700 603 SONA Sona Topas Tourism Industry Tbk. 6,000 5,975 5,975 5,975 -25 100 597,500 1 579.394 6,000 J 200 0 B 0 604 SOSS Shield On Service Tbk. 428 448 412 428 0 48,300 20,388,600 120 155.072 428 T/J 79,600 420 B 600 605 SOTS Satria Mega Kencana Tbk. 228 248 222 222 -6 1,200 269,000 3 134.545 214 J 1,800 0 B 0 606 SPMA Suparma Tbk. 260 260 258 260 0 19,900 5,172,400 9 116.550 260 T/J 137,900 258 B 5,600 607 SPTO Surya Pertiwi Tbk. 440 440 438 440 0 151,800 66,785,800 63 37.931 442 J 500 440 T/B 5,300 608 SQMI Wilton Makmur Indonesia Tbk. 190 195 186 186 -4 9,892,100 1,880,675,500 798 105.695 187 J 41,600 186 T/B 759,400 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 130 128 128 -7 138,100 17,900,600 17 136.605 132 J 10,000 128 T/B 117,100 610 SRIL Sri Rejeki Isman Tbk. 228 242 220 228 0 228,508,800 53,396,173,400 9,938 95.000 230 J 3,490,500 228 T/B 3,752,500 611 SRSN Indo Acidatama Tbk 60 61 57 57 -3 11,256,400 650,706,200 648 10.382 58 J 107,700 57 T/B 1,899,500 612 SRTG Saratoga Investama Sedaya Tbk. 2,900 2,900 2,880 2,890 -10 125,700 362,032,000 22 52.545 2,890 T/J 1,500 2,880 B 100 613 SSIA Surya Semesta Internusa Tbk. 364 372 360 360 -4 20,229,600 7,452,506,600 1,211 147.692 360 T/J 4,707,400 358 B 522,600 614 SSMS Sawit Sumbermas Sarana Tbk. 830 860 820 825 -5 312,200 259,414,000 72 123.134 830 J 193,900 820 B 122,600 615 SSTM Sunson Textile Manufacture Tbk 515 620 480 565 50 3,900 2,133,900 18 132.941 565 T/J 10,000 482 B 100 616 STAR Buana Artha Anugerah Tbk. 139 0 0 139 0 0 0 0 136.275 138 J 800 0 B 0 617 STTP Siantar Top Tbk. 7,325 7,350 7,325 7,350 25 800 5,875,000 3 4,343.202 7,900 J 100 7,350 T/B 800 618 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 619 SULI SLJ Global Tbk. 50 50 50 50 0 100,000 5,000,000 1 0.714 50 T/J 7,991,700 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,480 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. 91 94 88 91 0 2,011,600 185,357,100 527 56.875 93 J 109,700 91 T/B 85,600 623 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 216 B 3,100 624 TAMA Lancartama Sejati Tbk. 150 160 150 159 9 25,600 3,846,600 20 90.857 158 J 7,700 150 B 8,000 625 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 54 54 -1 1,556,700 84,955,400 202 493.376 55 J 1,677,200 54 T/B 339,300 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 4 47.170 50 T/J 70,165,500 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,800,900 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,270 1,245 1,260 10 31,289,800 39,443,215,500 1,835 311.111 1,260 T/J 20,600 1,255 B 500 629 TBLA Tunas Baru Lampung Tbk. 825 830 815 825 0 6,055,800 4,990,477,000 800 187.863 825 T/J 680,500 820 B 105,400 630 TBMS Tembaga Mulia Semanan Tbk. 665 665 645 645 -20 7,500 4,908,500 13 91.489 655 J 500 645 T/B 300 631 TCID Mandom Indonesia Tbk. 6,750 6,875 6,750 6,750 0 2,000 13,520,000 11 662.076 6,750 T/J 9,400 6,650 B 200 632 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,120 4,170 -10 10,231,200 42,853,584,000 5,448 3,021.739 4,180 J 17,700 4,170 T/B 33,700 633 TDPM Tridomain Performance Materials Tbk. 104 140 104 140 36 125,363,000 16,365,013,200 6,585 61.404 0 J 0 140 T/B 375,028,000 634 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 1,800 635 TECH Indosterling Technomedia Tbk. 119 128 115 121 2 2,470,900 303,091,000 429 75.625 121 T/J 165,300 120 B 619,900 636 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 637 TFAS Telefast Indonesia Tbk. 156 156 151 152 -4 135,200 20,949,900 17 84.444 158 J 100,000 152 T/B 4,600 638 TFCO Tifico Fiber Indonesia Tbk. 286 288 288 288 2 9,900 2,851,200 1 65.265 0 J 0 290 B 10,000 639 TGKA Tigaraksa Satria Tbk. 7,500 7,000 6,975 7,000 -500 1,400 9,772,500 11 5,752.321 7,450 J 100 6,975 B 2,600 640 TGRA Terregra Asia Energy Tbk. 65 67 61 66 1 752,800 49,605,100 101 33.000 66 T/J 17,200 65 B 214,100 641 TIFA Tifa Finance Tbk. 392 388 376 388 -4 3,500 1,324,000 6 194.000 388 T/J 3,100 382 B 500 642 TINS Timah Tbk. 785 795 775 780 -5 10,257,200 8,023,468,000 1,761 398.575 785 J 764,700 780 T/B 601,800 643 TIRA Tira Austenite Tbk 278 278 262 278 0 11,000 3,034,800 3 124.768 278 T/J 19,300 260 B 300 644 TIRT Tirta Mahakam Resources Tbk 53 53 52 53 0 80,100 4,228,500 3 24.229 53 T/J 5,900 51 B 35,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,075 6,900 6,925 -50 5,704,200 39,750,972,500 3,080 428.161 6,950 J 68,100 6,925 T/B 194,600 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,050 3,000 3,000 -50 103,980,600 313,550,662,000 14,413 1,576.582 3,010 J 461,100 3,000 T/B 9,604,400 647 TMAS Temas Tbk. 109 110 108 109 0 445,300 48,685,000 77 250.702 110 J 109,900 109 T/B 83,900 648 TMPO Tempo Intimedia Tbk. 130 141 134 140 10 25,900 3,498,100 17 48.635 141 J 1,500 140 T/B 10,500 649 TNCA Trimuda Nuansa Citra Tbk. 188 212 180 180 -8 4,600 864,400 10 120.000 200 J 100 180 T/B 2,600 650 TOBA Toba Bara Sejahtra Tbk. 368 368 356 360 -8 38,400 13,813,200 22 75.968 360 T/J 28,900 350 B 2,200 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 3 80.475 50 T/J 131,739,600 0 B 0 652 TOTL Total Bangun Persada Tbk. 296 306 294 294 -2 6,932,600 2,080,900,200 883 105.669 296 J 500 294 T/B 417,200 653 TOTO Surya Toto Indonesia Tbk. 218 224 218 220 2 21,900 4,820,400 27 713.660 220 T/J 7,100 218 B 10,600 654 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,045 1,055 0 102,812,900 108,052,806,000 18,154 5,025.485 1,055 T/J 11,816,200 1,050 B 1,464,200 655 TOYS Sunindo Adipersada Tbk. 580 580 555 565 -15 4,397,800 2,510,710,000 1,146 161.429 570 J 30,000 565 T/B 33,900 656 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,475 7,325 7,350 -50 3,157,700 23,333,827,500 576 1,699.756 7,350 T/J 506,300 7,325 B 91,100 657 TPMA Trans Power Marine Tbk. 366 364 342 358 -8 321,700 110,188,600 48 155.652 358 T/J 294,800 342 B 38,900 658 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. 114 115 114 114 0 5,000 570,100 2 114.879 117 J 100 114 T/B 21,500 661 TRIN Perintis Triniti Properti Tbk. 258 266 254 258 0 15,100,200 3,926,357,400 713 129.000 258 T/J 250,600 256 B 134,000 662 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 663 TRIS Trisula International Tbk. 204 210 202 206 2 23,900 4,858,800 6 68.667 206 T/J 1,200 191 B 3,300 664 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 420 J 35,500 392 B 10,000 665 TRUK Guna Timur Raya Tbk. 118 118 117 118 0 410,800 48,417,400 26 51.304 119 J 236,100 118 T/B 43,000 666 TRUS Trust Finance Indonesia Tbk 354 374 374 374 20 100 37,400 1 440.000 344 J 4,800 0 B 0 667 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,385 -10 222,700 306,971,500 174 247.074 1,385 T/J 41,000 1,380 B 5,000 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,500 2,600 0 3,000 7,749,000 13 67.532 2,600 T/J 1,000 2,510 B 200 669 TURI Tunas Ridean Tbk. 1,370 1,350 1,350 1,350 -20 271,800 366,930,000 9 3,000.000 1,370 J 4,000 1,345 B 2,800 670 UANG Pakuan Tbk. 270 270 254 254 -16 78,500 20,182,400 67 203.200 254 T/J 53,600 252 B 230,700 671 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 1,445 1,460 -45 126,200 185,280,000 121 97.333 1,475 J 600 1,460 T/B 2,400 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,635 1,650 10 489,800 805,196,500 453 3,199.162 1,655 J 28,500 1,650 T/B 19,400 673 UNIC Unggul Indah Cahaya Tbk. 3,650 3,650 3,650 3,650 0 1,700 6,205,000 3 135.182 3,600 J 200 3,530 B 2,000 674 UNIT Nusantara Inti Corpora Tbk 156 156 156 156 0 3,200 499,200 6 3.872 156 T/J 2,000 154 B 2,500 675 UNSP Bakrie Sumatera Plantations Tbk. 58 60 57 58 0 257,600 14,970,700 55 2.754 59 J 50,900 58 T/B 100 676 UNTR United Tractors Tbk. 23,600 23,800 23,450 23,475 -125 4,502,000 106,133,905,000 5,918 27,946.429 23,500 J 300 23,475 T/B 2,800 677 UNVR Unilever Indonesia Tbk. 8,225 8,275 8,200 8,200 -25 9,945,900 81,777,425,000 3,958 209,933.436 8,225 J 90,500 8,200 T/B 1,576,000 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,385 1,345 1,375 25 663,800 906,562,000 131 114.583 1,375 T/J 259,000 1,345 B 900 679 VICO Victoria Investama Tbk. 80 79 79 79 -1 33,400 2,638,600 7 63.200 79 T/J 23,600 77 B 500 680 VINS Victoria Insurance Tbk. 87 88 86 88 1 592,600 51,214,300 42 83.810 88 T/J 318,600 86 B 59,300 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 30,400 1,520,000 7 16.667 50 T/J 51,063,300 0 B 0 682 VOKS Voksel Electric Tbk. 197 197 193 195 -2 41,200 7,996,000 6 86.259 195 T/J 59,300 193 B 11,600 683 VRNA Verena Multi Finance Tbk. 99 111 93 100 1 1,200 115,000 4 100.893 100 T/J 1,700 95 B 500 684 WAPO Wahana Pronatural Tbk. 65 75 64 68 3 2,800 181,000 7 38.857 66 J 100 61 B 800 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 192 193 -2 15,587,900 3,033,746,400 1,203 66.552 194 J 227,500 193 T/B 1,412,400 686 WEHA WEHA Transportasi Indonesia Tbk. 73 75 72 72 -1 361,900 26,526,500 110 31.431 73 J 47,200 72 T/B 10,100 687 WICO Wicaksana Overseas International Tbk. 570 0 0 570 0 0 0 0 29.465 560 J 121,800 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 356 360 348 352 -4 16,394,500 5,779,500,000 2,306 54.154 354 J 613,700 352 T/B 385,900 689 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,300 1,255 1,285 0 36,768,800 46,874,485,500 4,467 330.289 1,290 J 3,802,300 1,285 T/B 491,600 690 WINS Wintermar Offshore Marine Tbk. 97 99 94 97 0 639,100 61,830,500 27 26.232 97 T/J 101,800 94 B 5,000 691 WOMF Wahana Ottomitra Multiartha Tbk. 228 242 228 236 8 1,869,800 434,812,800 159 35.778 236 T/J 98,700 232 B 13,300 692 WOOD Integra Indocabinet Tbk. 402 410 396 404 2 44,527,000 18,040,895,600 2,248 155.385 404 T/J 826,200 402 B 500 693 WOWS Ginting Jaya Energi Tbk. 75 78 70 74 -1 6,992,000 523,246,700 428 16.444 75 J 674,700 74 T/B 1,012,700 694 WSBP Waskita Beton Precast Tbk. 175 179 172 173 -2 109,162,900 19,179,459,200 5,123 35.306 174 J 674,100 173 T/B 1,735,200 695 WSKT Waskita Karya (Persero) Tbk. 660 670 650 660 0 24,601,800 16,139,257,500 2,217 178.138 660 T/J 1,530,300 655 B 517,100 696 WTON Wijaya Karya Beton Tbk. 280 284 278 278 -2 8,398,300 2,349,020,600 1,010 47.119 280 J 515,900 278 T/B 1,874,800 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 9,400 470,000 1 13.298 50 T/J 1,083,300 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 408 386 382 384 -24 5,700 2,187,800 13 70.459 384 T/J 2,800 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 189 J 4,500 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 14,200 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 247,445,100 34,233,458,300 3,108 491.961 138 T/J 8,291,100 137 B 1,273,200 702 ZONE Mega Perintis Tbk. 410 410 400 404 -6 184,000 75,034,600 42 135.570 408 J 3,200 404 T/B 700 Total 9,376,801,000 7,027,273,773,900 659,057 6,596,552,400 734,439,700 Jakarta, 19 August 2020 Trading Division