List of Securities Quotation: Date: Wednesday, 26 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. 9,975 10,075 9,975 10,075 100 1,064,700 10,667,855,000 1,353 818.468 10,075 T/J 63,200 10,050 B 10,200 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 3,686,900 184,531,500 245 87.719 50 T/J 265,700 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. 955 955 955 955 0 1,000 955,000 6 25.467 955 T/J 3,900 950 B 2,000 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 6 ACST Acset Indonusa Tbk. 436 545 440 545 109 35,551,500 18,520,420,200 4,519 22.887 0 J 0 545 T/B 1,111,000 7 ADES Akasha Wira International Tbk. 1,295 1,360 1,265 1,350 55 543,300 719,959,000 317 70.130 1,350 T/J 11,300 1,345 B 1,600 8 ADHI Adhi Karya (Persero) Tbk. 620 620 615 615 -5 6,011,700 3,702,846,000 1,046 482.986 620 J 847,700 615 T/B 769,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,800 7,850 50 118,400 927,805,000 233 337.634 7,850 T/J 2,900 7,825 B 56,800 10 ADMG Polychem Indonesia Tbk 113 115 112 112 -1 2,370,100 267,568,100 216 9.997 113 J 50,000 112 T/B 410,000 11 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 12 AGAR Asia Sejahtera Mina Tbk. 480 492 476 476 -4 7,600 3,644,000 6 432.727 476 T/J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 498 500 496 498 0 410,900 204,289,200 115 45.273 498 T/J 20,300 496 B 46,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 338 396 334 380 42 645,010,000 242,620,978,600 29,175 620.834 380 T/J 5,286,800 378 B 908,100 15 AGRS Bank IBK Indonesia Tbk. 187 206 178 195 8 270,300 52,409,200 112 177.273 195 T/J 40,900 194 B 4,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 51 -1 17,500 895,300 16 192.286 52 J 2,700 50 B 83,200 17 AIMS Akbar Indo Makmur Stimec Tbk 168 168 168 168 0 400 67,200 3 134.400 167 J 900 157 B 100 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 2,705,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 350 J 4,000 290 B 11,000 21 AKRA AKR Corporindo Tbk. 3,060 3,110 3,010 3,030 -30 22,639,100 69,571,546,000 3,166 2,414.901 3,030 T/J 1,044,500 3,020 B 141,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 306 308 300 300 -6 24,100 7,312,400 14 150.000 306 J 11,600 292 B 18,700 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 396,900 158,760,000 1 293.163 400 T/J 30,600 388 B 200 24 ALKA Alakasa Industrindo Tbk 300 306 290 290 -10 140,800 42,236,200 49 48.822 290 T/J 2,000 280 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 218 224 218 220 2 6,400 1,408,400 11 33.846 224 J 100 220 T/B 5,200 26 ALTO Tri Banyan Tirta Tbk. 344 398 320 340 -4 15,100 5,068,000 17 169.868 338 J 9,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 204 206 202 206 2 503,000 102,790,200 146 196.190 208 J 31,400 206 T/B 153,200 28 AMAN Makmur Berkah Amanda Tbk. 244 246 244 246 2 572,900 140,525,800 44 223.636 248 J 268,400 246 T/B 161,400 29 AMAR Bank Amar Indonesia Tbk. 362 362 350 360 -2 200,400 71,120,600 43 206.897 360 T/J 59,100 354 B 168,700 30 AMFG Asahimas Flat Glass Tbk. 2,640 2,650 2,530 2,530 -110 203,800 517,913,000 37 103.265 2,630 J 1,000 2,530 T/B 4,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 264 244 260 0 10,800 2,847,000 9 203.125 262 J 500 248 B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,130 2,070 2,130 -20 5,700 11,825,000 9 112.105 2,130 T/J 1,300 2,070 B 1,800 33 AMRT Sumber Alfaria Trijaya Tbk. 755 755 725 725 -30 623,300 457,105,000 225 1,850.009 730 J 1,500 725 T/B 80,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 57,900 2,895,000 16 125.000 50 T/J 43,537,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 0 0 550 0 0 0 0 45.833 530 J 100 520 B 400 36 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 37 APEX Apexindo Pratama Duta Tbk. 155 160 155 155 0 44,700 6,970,200 27 9.923 155 T/J 12,700 147 B 8,000 38 APIC Pacific Strategic Financial Tbk. 850 865 845 855 5 10,657,600 9,106,990,000 2,805 909.420 855 T/J 9,200 850 B 137,400 39 APII Arita Prima Indonesia Tbk. 170 179 166 166 -4 43,300 7,193,700 13 75.455 166 T/J 10,300 165 B 28,100 40 APLI Asiaplast Industries Tbk. 112 120 105 117 5 74,100 8,298,800 38 97.500 117 T/J 1,800 115 B 100 41 APLN Agung Podomoro Land Tbk. 117 119 113 116 -1 32,884,100 3,802,740,300 1,310 31.781 116 T/J 668,600 115 B 3,320,300 42 ARGO Argo Pantes Tbk 1,700 0 0 1,700 0 0 0 0 42.714 1,700 J 1,400 1,585 B 100 43 ARII Atlas Resources Tbk. 446 490 418 490 44 40,100 19,641,800 11 32.667 490 T/J 85,000 450 B 300 44 ARKA Arkha Jayanti Persada Tbk. 258 240 240 240 -18 9,600 2,304,000 9 101.695 240 T/J 3,041,400 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 440 442 434 442 2 2,796,600 1,230,521,600 96 3,004.146 442 T/J 209,600 440 B 3,800 47 ARTA Arthavest Tbk 294 290 284 284 -10 8,900 2,569,000 10 164.743 290 J 100 284 T/B 1,500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,640 2,650 2,610 2,610 -30 259,300 681,173,000 77 13,153.916 2,620 J 17,700 2,610 T/B 1,800 50 ASBI Asuransi Bintang Tbk. 268 0 0 268 0 0 0 0 203.446 298 J 2,500 270 B 10,000 51 ASDM Asuransi Dayin Mitra Tbk. 925 0 0 925 0 0 0 0 273.224 945 J 4,500 925 B 700 52 ASGR Astra Graphia Tbk. 740 750 735 750 10 133,600 99,053,500 72 155.498 755 J 8,300 750 T/B 31,500 53 ASII Astra International Tbk. 5,300 5,400 5,275 5,350 50 29,957,700 159,618,697,500 4,644 3,825.883 5,350 T/J 2,611,300 5,325 B 62,100 54 ASJT Asuransi Jasa Tania Tbk. 111 111 111 111 0 12,700 1,409,700 8 74.000 112 J 4,500 110 B 37,600 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,160 1,125 1,125 -15 20,200 22,922,500 35 2,083.333 1,160 J 700 1,125 T/B 900 56 ASPI Andalan Sakti Primaindo Tbk. 156 157 153 154 -2 1,611,000 249,833,000 310 146.667 155 J 125,000 154 T/B 7,800 57 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 72,952,100 9,084,179,300 2,024 117.143 124 J 1,791,900 123 T/B 146,800 58 ASRM Asuransi Ramayana Tbk. 2,100 2,100 2,100 2,100 0 16,000 33,600,000 8 819.375 2,100 T/J 3,500 2,090 B 100 59 ASSA Adi Sarana Armada Tbk. 595 600 585 600 5 5,136,200 3,057,437,000 651 153.846 600 T/J 6,579,700 595 B 1,074,500 60 ATIC Anabatic Technologies Tbk. 660 695 670 670 10 2,700 1,822,000 6 95.714 670 T/J 6,800 650 B 1,600 61 AUTO Astra Otoparts Tbk. 885 905 885 905 20 2,260,200 2,020,999,000 335 818.486 905 T/J 109,500 900 B 28,500 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 25,330,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 117,000 5,850,000 8 57.388 50 T/J 44,695,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 390 402 390 402 12 26,000 10,395,000 11 296.384 402 T/J 1,000 400 B 200 65 BAJA Saranacentral Bajatama Tbk. 55 57 52 55 0 323,300 17,723,000 69 22.000 55 T/J 68,100 54 B 852,400 66 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 200 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 877,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,100 305,000 3 33.333 50 T/J 56,800,700 0 B 0 69 BATA Sepatu Bata Tbk. 645 655 650 655 10 3,500 2,276,000 7 8,495.460 655 T/J 5,700 630 B 100 70 BAYU Bayu Buana Tbk 1,110 1,190 1,110 1,140 30 14,300 16,211,000 16 140.617 1,140 T/J 9,100 1,120 B 2,000 71 BBCA Bank Central Asia Tbk. 31,825 31,950 31,525 31,700 -125 8,596,600 272,528,505,000 5,904 18,114.286 31,775 J 11,300 31,700 T/B 163,700 72 BBHI Bank Harda Internasional Tbk. 158 162 149 159 1 146,200 22,723,000 30 127.200 159 T/J 87,000 154 B 124,600 73 BBKP Bank Bukopin Tbk. 264 312 252 290 26 2,040,390,900 590,537,849,000 46,077 86.960 292 J 2,921,100 290 T/B 16,338,200 74 BBLD Buana Finance Tbk. 388 386 386 386 -2 100 38,600 1 153.403 384 J 400 376 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,690 1,690 1,660 1,670 -20 11,500 19,395,000 8 121.014 1,670 T/J 12,700 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,275 5,350 5,200 5,325 50 72,829,900 384,167,525,000 14,180 25.611 5,325 T/J 8,594,900 5,300 B 1,128,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,800 3,820 3,700 3,740 -60 161,962,800 606,434,828,000 30,011 4,274.286 3,750 J 451,800 3,740 T/B 7,183,600 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. 130 135 130 133 3 12,975,200 1,705,796,000 806 110.833 133 T/J 65,900 132 B 27,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 81 BBYB Bank Yudha Bhakti Tbk. 274 280 274 274 0 183,300 50,267,600 15 278.966 276 J 100,000 270 B 101,100 82 BCAP MNC Kapital Indonesia Tbk. 138 139 135 137 -1 774,500 105,926,300 111 388.520 138 J 93,700 136 B 200,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 84 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 598,400 29,920,600 61 45.455 50 T/J 694,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,770 2,770 0 1,748,800 4,866,597,000 594 1.564 2,780 J 13,500 2,770 T/B 613,900 86 BEEF Estika Tata Tiara Tbk. 195 196 191 192 -3 2,281,500 438,471,500 322 56.471 193 J 61,000 192 T/B 158,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,000 500,000 12 217.306 50 T/J 784,052,600 0 B 0 88 BELL Trisula Textile Industries Tbk. 160 160 157 157 -3 12,756,900 2,017,895,700 877 523.333 157 T/J 88,000 156 B 507,800 89 BESS Batulicin Nusantara Maritim Tbk. 330 330 324 330 0 1,241,100 405,925,400 514 314.286 332 J 9,300 330 T/B 900 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 128 123 123 -2 49,407,400 6,141,161,800 1,516 72.353 123 T/J 2,490,900 122 B 2,793,400 91 BFIN BFI Finance Indonesia Tbk. 418 416 408 414 -4 10,750,500 4,435,159,200 1,373 2,121.554 414 T/J 59,200 412 B 174,500 92 BGTG Bank Ganesha Tbk. 52 52 51 52 0 1,475,400 75,751,700 90 50.485 52 T/J 1,452,500 51 B 171,500 93 BHAT Bhakti Multi Artha Tbk. 456 460 450 452 -4 126,330,300 57,616,149,200 2,872 438.835 452 T/J 212,400 450 B 121,800 94 BHIT MNC Investama Tbk. 50 50 50 50 0 53,100 2,655,000 18 146.220 50 T/J 60,756,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 180 179 169 179 -1 3,200 571,500 4 17.900 178 J 700 171 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 492,300 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 845 840 840 -5 234,200 197,061,000 29 474.587 845 J 2,600 840 T/B 800 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,000 50,000 4 35.714 50 T/J 70,245,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 65 70 65 67 2 1,100 74,500 7 27.940 67 T/J 4,900 65 B 100 100 BIRD Blue Bird Tbk. 1,050 1,095 1,050 1,080 30 588,000 633,793,500 347 16.615 1,080 T/J 25,200 1,075 B 87,300 101 BISI BISI International Tbk. 915 920 865 895 -20 3,745,600 3,296,360,500 1,233 447.500 895 T/J 353,500 875 B 2,600 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,015 1,030 1,010 1,020 5 17,386,400 17,689,456,500 2,741 170.000 1,025 J 1,791,300 1,020 T/B 51,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 590 580 580 -5 14,866,900 8,690,677,000 2,630 134.884 585 J 783,700 580 T/B 2,150,800 104 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 59,200 3,013,200 21 41.667 51 J 9,000 50 T/B 395,300 105 BKSL Sentul City Tbk. 50 50 50 50 0 33,400 1,670,000 17 3.455 50 T/J 127,335,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 79 79 75 76 -3 162,600 12,442,300 28 174.392 76 T/J 106,000 75 B 61,700 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 194,900 9,745,000 4 0.658 50 T/J 176,172,900 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 560 560 550 550 -10 101,700 56,360,000 82 423.077 555 J 4,100 550 T/B 60,000 110 BMAS Bank Maspion Indonesia Tbk. 284 286 284 284 0 31,200 8,883,200 12 88.750 298 J 100 284 T/B 17,600 111 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,175 6,350 100 39,351,700 245,923,287,500 8,270 1,913.417 6,350 T/J 10,319,800 6,275 B 1,500 112 BMSR Bintang Mitra Semestaraya Tbk 53 57 52 52 -1 114,200 5,963,000 14 10.400 54 J 50,000 52 T/B 31,100 113 BMTR Global Mediacom Tbk. 310 326 308 320 10 253,291,000 80,741,717,200 9,992 260.459 322 J 3,844,100 320 T/B 618,400 114 BNBA Bank Bumi Arta Tbk. 320 324 320 322 2 173,700 55,982,600 39 201.250 324 J 31,000 322 T/B 88,800 115 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,140,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 815 885 810 845 30 52,120,800 44,293,280,000 4,860 6.239 850 J 762,500 845 T/B 606,900 117 BNII Bank Maybank Indonesia Tbk. 244 266 230 248 4 52,013,100 13,042,796,800 4,002 2.955 248 T/J 477,700 246 B 627,500 118 BNLI Bank Permata Tbk. 1,280 1,330 1,305 1,325 45 144,160,700 190,101,062,500 2,479 14.426 1,325 T/J 15,860,900 1,320 B 1,221,600 119 BOGA Bintang Oto Global Tbk. 1,430 1,430 1,410 1,430 0 116,911,700 165,632,141,000 5,116 1,388.350 1,430 T/J 44,700 1,425 B 45,800 120 BOLA Bali Bintang Sejahtera Tbk. 159 159 154 158 -1 29,100 4,572,200 34 90.286 158 T/J 13,300 154 B 2,400 121 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 82 75 76 0 7,736,400 605,666,900 624 19.000 77 J 60,100 76 T/B 130,300 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,280 1,210 1,210 -70 10,600 12,833,000 3 1,290.391 1,280 J 105,300 1,210 T/B 14,900 124 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. 85 83 80 83 -2 50,200 4,052,700 33 83.000 83 T/J 14,000 0 B 0 126 BRAM Indo Kordsa Tbk. 4,760 0 0 4,760 0 0 0 0 185.254 5,850 J 100 4,560 B 200 127 BRIS Bank BRIsyariah Tbk. 720 890 710 865 145 800,843,000 669,118,794,500 64,424 169.608 870 J 4,072,300 865 T/B 46,750,500 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 87,300 4,365,000 12 7.874 50 T/J 113,408,000 0 B 0 129 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 950 J 18,300 940 B 100 130 BRPT Barito Pacific Tbk. 905 915 895 895 -10 42,532,400 38,365,302,500 4,761 349.978 900 J 1,044,200 895 T/B 2,877,600 131 BSDE Bumi Serpong Damai Tbk. 790 795 775 780 -10 50,991,600 39,951,284,500 3,456 152.790 785 J 191,400 780 T/B 869,400 132 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 3,700 1,850,500 4 344.430 505 T/J 7,100 500 B 13,400 133 BSSR Baramulti Suksessarana Tbk. 1,550 1,555 1,445 1,445 -105 28,300 42,160,500 52 74.103 1,445 T/J 5,600 0 B 0 134 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 0 200 10,000 2 383.083 50 T/J 8,243,800 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. 184 185 180 180 -4 16,200 2,929,700 12 601.142 184 J 10,100 180 T/B 29,100 138 BTPN Bank BTPN Tbk. 2,410 2,510 2,410 2,430 20 197,100 480,419,000 191 470.418 2,430 T/J 40,200 2,420 B 17,200 139 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 140 BUDI Budi Starch & Sweetener Tbk. 105 106 104 105 0 1,757,000 184,953,900 167 56.907 106 J 178,200 105 T/B 1,500,000 141 BUKK Bukaka Teknik Utama Tbk. 800 815 790 810 10 65,800 53,181,000 35 137.288 810 T/J 25,600 805 B 200 142 BULL Buana Lintas Lautan Tbk. 296 300 290 292 -4 195,509,200 57,992,641,600 7,041 28.555 294 J 990,100 292 T/B 224,500 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,916,200 445,810,000 94 2.902 50 T/J 1,589,201,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 53 53 -3 887,800 47,157,200 74 40.769 54 J 3,300 53 T/B 20,000 145 BVIC Bank Victoria International Tbk. 68 69 67 67 -1 369,400 24,946,600 97 63.355 69 J 78,100 67 T/B 500 146 BWPT Eagle High Plantations Tbk. 111 114 110 113 2 44,284,400 4,973,536,700 1,788 24.714 114 J 8,944,500 113 T/B 3,602,100 147 BYAN Bayan Resources Tbk. 13,100 13,500 13,400 13,500 400 500 6,740,000 3 232.759 14,100 J 100 13,125 B 300 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 2 29.762 50 T/J 673,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 226 282 226 282 56 24,922,500 6,699,124,400 2,550 85.455 0 J 0 282 T/B 3,616,800 150 CANI Capitol Nusantara Indonesia Tbk. 125 160 125 147 22 36,700 5,087,200 39 73.500 144 J 13,300 122 B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 350 352 342 342 -8 140,837,200 48,954,493,200 2,521 332.039 346 J 505,100 342 T/B 506,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,800 590,000 7 28.571 50 T/J 40,809,900 0 B 0 153 CASA Capital Financial Indonesia Tbk. 390 392 390 390 0 7,000 2,732,000 19 712.498 400 J 11,100 390 T/B 54,200 154 CASH Cashlez Worldwide Indonesia Tbk. 620 620 600 610 -10 2,969,700 1,816,866,500 738 174.286 610 T/J 58,200 605 B 246,500 155 CASS Cardig Aero Services Tbk. 208 234 200 218 10 20,287,400 4,498,044,000 2,371 54.500 220 J 140,600 218 T/B 291,300 156 CBMF Cahaya Bintang Medan Tbk. 318 396 308 320 2 3,104,300 995,198,800 181 200.000 320 T/J 3,200 300 B 1,300 157 CCSI Communication Cable Systems Indonesia Tbk. 248 252 244 248 0 180,100 44,403,600 34 99.200 248 T/J 5,500 246 B 53,200 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,900 1,975 -25 79,100 155,123,000 98 408.058 1,975 T/J 4,200 1,970 B 1,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. 151 157 146 155 4 30,367,200 4,614,607,500 822 992.000 155 T/J 74,800 154 B 95,000 160 CFIN Clipan Finance Indonesia Tbk. 191 192 188 192 1 6,001,000 1,139,960,000 209 15.024 192 T/J 428,600 191 B 80,300 161 CINT Chitose Internasional Tbk. 250 248 242 248 -2 42,800 10,470,200 8 75.152 248 T/J 100 244 B 700 162 CITA Cita Mineral Investindo Tbk. 2,020 2,030 2,020 2,030 10 6,300 12,766,000 12 7,366.282 2,100 J 3,000 2,020 B 800 163 CITY Natura City Developments Tbk. 72 82 76 80 8 10,400 794,800 12 66.667 80 T/J 1,700 76 B 2,600 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,970 1,965 1,965 1,965 -5 100 196,500 1 1,091.667 1,965 T/J 4,800 0 B 0 166 CLEO Sariguna Primatirta Tbk. 535 545 525 525 -10 10,356,800 5,560,918,500 1,512 2,282.609 530 J 1,000 525 T/B 340,600 167 CLPI Colorpak Indonesia Tbk. 780 790 780 785 5 653,500 511,801,000 283 392.500 785 T/J 240,800 780 B 101,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,190 1,020 1,115 20 895,500 998,803,000 461 106.693 1,120 J 12,500 1,115 T/B 2,500 169 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 98,805,700 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. 238 238 224 238 0 34,100 8,114,400 2 432.727 254 J 900 224 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. 785 780 755 780 -5 8,700 6,584,500 10 393.939 780 T/J 8,000 755 B 700 174 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 6,100 6,200 6,100 6,100 0 7,839,300 48,096,855,000 3,349 27,781.573 6,125 J 33,800 6,100 T/B 844,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 51,200 2,560,000 4 40.000 50 T/J 17,741,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 306,200 15,310,000 5 45.455 50 T/J 369,688,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 312 328 302 304 -8 50,900 15,890,000 56 153.408 310 J 2,000 308 B 10,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,800 340,000 7 16.667 50 T/J 719,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 206 210 202 202 -4 30,400 6,142,000 8 103.061 202 T/J 4,200 196 B 100 181 CSRA Cisadane Sawit Raya Tbk. 370 386 358 378 8 4,458,900 1,679,363,400 937 302.400 380 J 53,600 378 T/B 123,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 770 790 760 760 -10 40,220,000 31,020,911,500 3,607 170.160 765 J 642,200 760 T/B 357,400 184 CTTH Citatah Tbk. 50 50 50 50 0 314,000 15,700,000 7 2.105 50 T/J 218,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 74 74 71 73 -1 57,280,200 4,131,386,900 1,845 71.569 73 T/J 896,000 72 B 400,000 186 DART Duta Anggada Realty Tbk. 248 232 232 232 -16 5,000 1,160,000 3 42.888 246 J 5,000 232 T/B 5,500 187 DAYA Duta Intidaya Tbk. 570 570 535 535 -35 600 324,500 3 298.716 535 T/J 30,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 81 82 76 80 -1 2,172,900 175,692,000 181 53.333 81 J 2,000 80 T/B 1,081,500 189 DEFI Danasupra Erapacific Tbk. 1,730 1,725 1,715 1,720 -10 13,700 23,568,000 20 3,452.290 1,720 T/J 1,400 1,715 B 100 190 DEWA Darma Henwa Tbk 50 50 50 50 0 10,400 520,000 3 16.496 50 T/J 264,574,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 340 400 340 360 20 34,100 11,961,800 17 313.043 360 T/J 92,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,881,300 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. 179 184 177 180 1 11,091,200 2,000,905,700 737 31.366 180 T/J 1,119,300 179 B 276,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,930 1,840 1,900 -30 147,200 275,978,000 168 64.407 1,900 T/J 13,000 1,885 B 1,200 196 DKFT Central Omega Resources Tbk. 128 130 123 124 -4 9,481,400 1,184,662,600 611 318.520 125 J 287,200 124 T/B 78,100 197 DLTA Delta Djakarta Tbk. 4,500 4,550 4,490 4,500 0 280,700 1,262,975,000 92 26,899.396 4,500 T/J 895,500 4,490 B 1,800 198 DMAS Puradelta Lestari Tbk. 234 252 234 246 12 86,986,900 21,148,293,600 4,056 117.143 248 J 5,098,400 246 T/B 311,000 199 DMMX Digital Mediatama Maxima Tbk. 200 218 192 206 6 17,637,400 3,665,460,200 2,269 89.565 206 T/J 9,900 204 B 115,600 200 DMND Diamond Food Indonesia Tbk. 945 950 935 940 -5 90,300 85,024,500 55 102.732 945 J 42,000 940 T/B 1,900 201 DNAR Bank Oke Indonesia Tbk. 232 244 244 244 12 100 24,400 1 221.818 244 T/J 1,600 220 B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,430 3,440 3,350 3,390 -40 58,500 198,052,000 19 2,977.890 3,400 J 29,000 3,390 T/B 600 203 DOID Delta Dunia Makmur Tbk. 278 314 280 298 20 413,477,800 124,407,627,800 18,032 403.444 298 T/J 48,324,100 296 B 2,082,000 204 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 2,100 226 B 8,100 205 DPUM Dua Putra Utama Makmur Tbk. 56 58 53 55 -1 628,800 34,227,100 59 10.000 55 T/J 29,800 54 B 11,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 67 62 65 0 99,200 6,441,900 37 36.993 65 T/J 93,000 64 B 17,000 207 DSNG Dharma Satya Nusantara Tbk. 416 448 418 440 24 8,806,000 3,856,799,600 1,157 118.919 442 J 99,800 440 T/B 77,500 208 DSSA Dian Swastatika Sentosa Tbk 20,400 20,075 20,075 20,075 -325 100 2,007,500 1 1,338.333 20,000 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 334 334 316 322 -12 15,031,900 4,848,230,200 2,174 63.762 324 J 51,900 322 T/B 11,300 210 DUTI Duta Pertiwi Tbk 3,900 3,920 3,750 3,920 20 8,700 33,680,000 22 394.247 3,950 J 200 3,920 T/B 5,400 211 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,800 2,770 2,770 0 41,300 114,721,000 27 1,019.614 2,790 J 47,000 2,760 B 5,000 212 DWGL Dwi Guna Laksana Tbk. 214 212 202 210 -4 700 146,400 3 140.000 210 T/J 19,200 208 B 5,300 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 253,800 12,690,000 6 14.286 50 T/J 4,774,500 0 B 0 214 EAST Eastparc Hotel Tbk. 57 58 54 55 -2 1,901,300 104,291,500 81 41.353 56 J 41,800 55 T/B 69,600 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,600 675 B 1,200 216 EKAD Ekadharma International Tbk. 1,280 1,335 1,280 1,305 25 800,500 1,037,008,000 512 3,312.855 1,305 T/J 44,100 1,300 B 4,100 217 ELSA Elnusa Tbk. 246 260 248 252 6 199,551,400 50,714,052,200 7,910 63.000 254 J 7,064,500 252 T/B 176,400 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 633,906,400 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 140,000 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 5,250 6,000 5,200 5,625 375 121,800 641,502,500 18 781.250 5,625 T/J 300 4,910 B 500 221 ENRG Energi Mega Persada Tbk. 50 51 50 51 1 2,881,500 144,139,700 156 4.252 51 T/J 11,116,900 50 B 581,900 222 ENVY Envy Technologies Indonesia Tbk. 94 97 92 94 0 717,847,200 68,271,475,600 5,918 25.405 94 T/J 15,358,200 93 B 6,357,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 282 286 4 4,121,100 1,180,890,200 782 260.000 288 J 293,400 286 T/B 14,300 224 EPMT Enseval Putera Megatrading Tbk. 1,900 1,900 1,850 1,885 -15 8,100 15,304,500 12 1,318.837 1,890 J 2,000 1,885 T/B 10,300 225 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 226 ERTX Eratex Djaja Tbk. 132 133 132 132 0 244,000 32,295,300 20 56.024 133 J 277,300 132 T/B 4,845,800 227 ESIP Sinergi Inti Plastindo Tbk. 206 212 200 202 -4 6,617,100 1,372,254,600 1,189 123.926 202 T/J 198,900 200 B 527,900 228 ESSA Surya Esa Perkasa Tbk. 175 180 171 171 -4 4,100,400 720,729,900 556 318.371 171 T/J 81,700 170 B 70,800 229 ESTA Esta Multi Usaha Tbk. 101 103 99 101 0 83,600 8,423,300 51 84.167 101 T/J 9,600 100 B 20,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 500 25,000 5 20.080 50 T/J 677,800 0 B 0 231 ETWA Eterindo Wahanatama Tbk 68 70 64 68 0 100,200 6,682,500 17 5.600 68 T/J 43,700 66 B 500 232 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 233 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 19,300 17,843,500 32 2,893.719 925 J 109,300 920 T/B 7,600 234 FASW Fajar Surya Wisesa Tbk. 6,950 7,000 7,000 7,000 50 600 4,200,000 3 1,604.180 7,050 J 500 7,025 B 100 235 FILM MD Pictures Tbk. 173 206 168 191 18 14,292,900 2,680,793,400 2,805 90.952 192 J 18,000 191 T/B 74,300 236 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. 138 142 135 135 -3 6,415,000 885,657,700 725 27.000 136 J 20,000 135 T/B 164,500 238 FISH FKS Multi Agro Tbk. 2,780 2,770 2,740 2,740 -40 300 827,000 3 2,192.000 2,780 J 400 2,650 B 100 239 FITT Hotel Fitra International Tbk. 60 61 58 59 -1 13,400 781,300 12 57.843 60 J 18,200 58 B 130,300 240 FMII Fortune Mate Indonesia Tbk 600 570 570 570 -30 100 57,000 1 570.000 570 T/J 1,700 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 124 124 116 119 -5 5,730,600 686,281,000 474 88.148 120 J 10,000 119 T/B 1,304,700 242 FORU Fortune Indonesia Tbk 83 83 83 83 0 400 33,200 2 63.846 91 J 400 83 T/B 1,100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,100 205,000 2 22.727 50 T/J 4,952,500 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 103 106 103 103 0 1,591,200 165,717,700 180 31.242 103 T/J 342,600 102 B 172,300 245 FREN Smartfren Telecom Tbk. 92 108 87 106 14 2,446,642,900 241,529,031,400 46,479 5.889 107 J 16,124,500 106 T/B 85,601,300 246 FUJI Fuji Finance Indonesia Tbk. 104 106 103 106 2 239,300 24,652,100 17 96.364 106 T/J 42,000 103 B 232,400 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,418,500 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 56 56 54 55 -1 385,000 21,178,300 49 34.375 56 J 204,100 55 T/B 506,400 249 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,410 1,410 0 700 987,000 2 1,128.000 1,450 J 400 1,400 B 4,300 250 GEMA Gema Grahasarana Tbk. 344 342 342 342 -2 4,900 1,675,800 1 760.000 344 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. 53,400 53,625 52,675 52,675 -725 1,376,500 72,811,465,000 3,668 2,055.610 52,725 J 1,500 52,675 T/B 3,800 253 GGRP Gunung Raja Paksi Tbk. 336 336 320 334 -2 20,200 6,736,800 24 39.762 334 T/J 6,000 0 B 0 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 0 0 1,700 0 0 0 0 145.299 1,625 J 200 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 262 266 254 256 -6 42,894,800 11,069,610,400 2,874 34.413 258 J 579,300 256 T/B 1,132,400 256 GJTL Gajah Tunggal Tbk. 600 615 580 580 -20 9,480,000 5,584,380,500 1,627 113.868 585 J 237,000 580 T/B 118,400 257 GLOB Global Teleshop Tbk. 149 154 139 144 -5 3,800 533,200 12 12.522 144 T/J 2,700 139 B 2,700 258 GLVA Galva Technologies Tbk. 322 322 306 322 0 16,800 5,359,800 17 142.478 322 T/J 43,800 308 B 4,400 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 9,983,000 808,539,700 339 20.250 81 T/J 4,047,000 80 B 6,979,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 192 206 193 196 4 5,100 1,029,300 12 115.976 206 J 53,200 196 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. 1,295 1,295 1,275 1,295 0 280,300 361,471,500 174 100.778 1,300 J 24,100 1,290 B 5,100 264 GPRA Perdana Gapuraprima Tbk. 51 50 50 50 -1 555,000 27,750,000 15 21.568 50 T/J 294,800 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. 93 93 93 93 0 100 9,300 1 7.482 95 J 400 93 T/B 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. 103 112 102 108 5 457,900 49,046,300 88 43.200 108 T/J 1,400 107 B 196,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 12,100 605,000 5 26.579 50 T/J 10,174,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,451,400 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 6,400 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 428 448 402 428 0 1,000 429,400 7 81.524 428 T/J 22,600 404 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. 3,150 3,200 3,130 3,150 0 363,400 1,150,961,000 171 85.135 3,190 J 30,100 3,150 T/B 249,900 275 HELI Jaya Trishindo Tbk. 200 206 187 200 0 3,200 645,200 9 181.818 200 T/J 900 188 B 800 276 HERO Hero Supermarket Tbk. 865 875 820 830 -35 90,300 74,833,500 65 1,732.487 830 T/J 20,700 825 B 1,600 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,550 3,570 -10 123,500 440,187,000 158 1,092.879 3,570 T/J 193,000 3,560 B 4,200 278 HITS Humpuss Intermoda Transportasi Tbk. 580 585 580 580 0 23,900 13,958,000 11 892.308 585 J 6,100 580 T/B 11,600 279 HKMU HK Metals Utama Tbk. 77 79 76 76 -1 20,573,000 1,583,792,600 738 33.043 77 J 1,096,300 76 T/B 1,625,100 280 HMSP H.M. Sampoerna Tbk. 1,710 1,725 1,700 1,700 -10 20,833,900 35,502,208,000 3,914 8,486.422 1,700 T/J 1,033,700 1,695 B 1,622,100 281 HOKI Buyung Poetra Sembada Tbk. 680 700 680 685 5 20,335,400 14,036,581,500 863 220.968 690 J 957,200 685 T/B 47,400 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,600 530,000 4 27.027 50 T/J 759,400 0 B 0 284 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,313,900 65,695,000 108 47.619 50 T/J 3,858,000 0 B 0 285 HRTA Hartadinata Abadi Tbk. 250 248 236 240 -10 1,025,000 246,184,200 225 80.000 240 T/J 39,100 238 B 231,000 286 HRUM Harum Energy Tbk. 1,625 1,625 1,570 1,585 -40 4,913,400 7,826,125,000 1,237 30.481 1,585 T/J 300 1,580 B 157,900 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 60,934,300 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 350 280 286 -14 23,600 6,677,800 14 20.219 300 J 5,000 0 B 0 289 IBST Inti Bangun Sejahtera Tbk. 8,200 7,950 7,950 7,950 -250 100 795,000 1 855.023 8,400 J 200 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,425 10,500 10,325 10,350 -75 4,974,600 51,622,497,500 4,103 383.689 10,375 J 7,600 10,350 T/B 32,100 291 ICON Island Concepts Indonesia Tbk. 56 58 56 58 2 10,000 560,600 11 111.333 58 T/J 2,000 56 B 47,700 292 IDPR Indonesia Pondasi Raya Tbk. 165 172 168 172 7 14,200 2,386,400 4 13.438 172 T/J 21,700 169 B 10,000 293 IFII Indonesia Fibreboard Industry Tbk. 132 131 128 131 -1 205,300 26,406,400 54 124.762 131 T/J 32,100 129 B 25,100 294 IFSH Ifishdeco Tbk. 364 380 340 340 -24 4,700 1,604,600 8 77.273 340 T/J 1,300 0 B 0 295 IGAR Champion Pacific Indonesia Tbk. 338 346 338 346 8 92,100 31,346,200 61 226.144 346 T/J 36,500 338 B 29,200 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,100 255,000 2 14.286 50 T/J 14,549,900 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 466 478 464 468 2 14,197,800 6,682,301,000 3,003 390.000 468 T/J 60,400 466 B 295,500 299 IKBI Sumi Indo Kabel Tbk. 232 240 234 238 6 31,200 7,363,800 14 21.584 240 J 300 238 T/B 3,000 300 IMAS Indomobil Sukses Internasional Tbk. 825 865 790 815 -10 38,881,000 32,107,370,000 4,100 114.708 815 T/J 85,900 810 B 228,400 301 IMJS Indomobil Multi Jasa Tbk. 310 322 306 310 0 23,538,300 7,372,884,400 993 62.000 312 J 672,200 310 T/B 3,575,000 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 545,600 681,181,500 59 328.947 1,255 J 231,800 1,245 B 6,700 303 INAF Indofarma Tbk. 3,390 3,440 3,290 3,370 -20 6,483,900 21,843,403,000 2,575 1,348.000 3,380 J 2,100 3,370 T/B 100,700 304 INAI Indal Aluminium Industry Tbk. 358 370 358 358 0 8,000 2,886,800 5 130.704 360 J 1,000 350 B 10,000 305 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 873,900 43,745,000 20 40.650 51 J 6,300 50 T/B 215,800 306 INCI Intanwijaya Internasional Tbk 685 705 685 695 10 126,100 87,537,500 59 75.169 700 J 24,100 695 T/B 63,800 307 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 308 INDF Indofood Sukses Makmur Tbk. 7,850 7,850 7,625 7,675 -175 10,434,100 80,019,882,500 5,714 1,313.785 7,700 J 405,800 7,675 T/B 63,900 309 INDO Royalindo Investa Wijaya Tbk. 117 128 109 122 5 521,200 64,161,000 177 110.909 122 T/J 6,900 121 B 9,700 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,330 2,300 2,300 -30 10,200 23,553,000 12 309.768 2,300 T/J 3,100 2,270 B 800 311 INDS Indospring Tbk. 1,995 2,200 1,970 2,180 185 29,700 61,438,500 36 204.375 2,180 T/J 10,600 1,980 B 2,600 312 INDX Tanah Laut Tbk 52 58 51 58 6 7,600 410,500 10 4.640 55 J 200 51 B 34,400 313 INDY Indika Energy Tbk. 1,045 1,120 1,045 1,065 20 69,494,500 75,799,512,500 8,135 36.102 1,070 J 82,100 1,065 T/B 661,500 314 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 315 INOV Inocycle Technology Group Tbk. 248 268 240 260 12 26,300 6,558,400 23 104.000 260 T/J 153,400 258 B 100 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 565,500 28,275,300 133 0.286 50 T/J 313,100 0 B 0 317 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 13,000 655 B 1,100 318 INPS Indah Prakasa Sentosa Tbk. 1,555 1,550 1,460 1,485 -70 570,500 874,289,500 118 538.043 1,510 J 500 1,485 T/B 1,500 319 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 800 576,000 2 7.310 760 J 2,000 720 T/B 1,200 320 INTA Intraco Penta Tbk. 270 278 260 260 -10 25,600 6,663,000 13 183.278 270 J 10,000 258 B 10,100 321 INTD Inter Delta Tbk 142 189 133 144 2 22,500 3,395,200 14 44.348 144 T/J 11,900 133 B 1,500 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 323 IPCC Indonesia Kendaraan Terminal Tbk. 448 458 440 442 -6 6,241,000 2,773,405,400 1,052 26.951 444 J 155,400 442 T/B 104,000 324 IPCM Jasa Armada Indonesia Tbk. 230 234 228 232 2 75,700 17,357,200 42 61.053 232 T/J 21,200 230 B 8,400 325 IPOL Indopoly Swakarsa Industry Tbk. 82 86 82 85 3 218,400 18,317,600 61 40.476 85 T/J 43,200 83 B 24,100 326 IPTV MNC Vision Networks Tbk. 310 314 306 310 0 28,811,300 8,991,718,200 7,706 129.167 310 T/J 44,200 308 B 90,800 327 IRRA Itama Ranoraya Tbk. 630 630 620 620 -10 6,877,700 4,305,513,000 929 165.775 620 T/J 3,800 615 B 148,600 328 ISAT Indosat Tbk. 2,470 2,540 2,440 2,500 30 8,676,200 21,622,827,000 2,193 178.571 2,500 T/J 54,900 2,490 B 36,300 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 133 129 129 -2 5,366,900 701,444,000 456 43.729 129 T/J 60,100 128 B 530,100 330 ITIC Indonesian Tobacco Tbk. 800 845 795 795 -5 338,900 271,235,000 197 361.364 800 J 11,400 795 T/B 3,500 331 ITMA Sumber Energi Andalan Tbk. 410 510 410 510 100 546,800 251,078,200 188 146.763 0 J 0 510 T/B 2,000 332 ITMG Indo Tambangraya Megah Tbk. 8,300 8,600 8,300 8,400 100 5,773,700 48,874,817,500 4,166 60.000 8,400 T/J 286,900 8,375 B 85,100 333 JAST Jasnita Telekomindo Tbk. 62 66 62 64 2 17,500,600 1,120,177,900 1,209 26.016 65 J 1,574,700 64 T/B 494,600 334 JAWA Jaya Agra Wattie Tbk. 53 55 52 53 0 20,100 1,071,800 20 10.600 55 J 41,700 53 T/B 5,100 335 JAYA Armada Berjaya Trans Tbk. 72 78 69 75 3 1,444,400 106,352,900 382 26.042 75 T/J 39,000 74 B 24,500 336 JECC Jembo Cable Company Tbk. 5,900 5,700 5,500 5,500 -400 500 2,815,000 5 416.840 5,500 T/J 100 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 144,719,900 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 452 458 450 456 4 7,400 3,349,400 6 258.665 456 T/J 3,700 450 B 2,600 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 250,000 84,800,000 4 281.417 340 T/J 303,000 338 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. 192 183 179 183 -9 26,800 4,863,900 25 130.714 183 T/J 18,400 182 B 1,500 342 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 343 JRPT Jaya Real Property Tbk. 426 426 420 424 -2 3,215,100 1,361,161,800 510 407.692 426 J 39,800 422 B 911,500 344 JSKY Sky Energy Indonesia Tbk. 78 80 73 77 -1 11,362,600 887,403,900 604 38.500 78 J 519,500 77 T/B 87,000 345 JSMR Jasa Marga (Persero) Tbk. 3,960 4,030 3,930 3,940 -20 11,483,200 45,592,765,000 4,163 232.338 3,940 T/J 75,300 3,930 B 989,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,040 1,030 1,030 1,030 -10 4,200 4,326,000 1 221.830 1,030 T/J 100 980 B 500 347 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 825 830 5 3,402,000 2,817,860,500 70 1,844.444 835 J 52,600 830 T/B 3,600 348 KAEF Kimia Farma Tbk. 3,380 3,480 3,320 3,350 -30 20,147,200 68,198,776,000 6,278 3,350.000 3,360 J 71,800 3,350 T/B 619,300 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 2 8.464 50 T/J 4,500 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 121,000 6,050,000 10 33.333 50 T/J 444,300 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 161 161 150 150 -11 2,363,600 354,701,000 708 150.000 150 T/J 6,263,200 0 B 0 352 KBLI KMI Wire & Cable Tbk. 346 350 330 332 -14 6,590,300 2,208,963,000 847 40.341 334 J 486,900 332 T/B 1,500 353 KBLM Kabelindo Murni Tbk. 210 214 206 208 -2 234,300 48,851,800 48 6.933 210 J 12,100 208 T/B 11,700 354 KBLV First Media Tbk. 360 0 0 360 0 0 0 0 95.760 356 J 100 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. 830 840 810 840 10 400 330,000 3 210.000 835 J 23,700 775 B 100 357 KEEN Kencana Energi Lestari Tbk. 312 320 312 318 6 2,522,600 797,063,600 155 80.303 318 T/J 63,700 314 B 63,600 358 KEJU Mulia Boga Raya Tbk. 1,095 1,170 1,080 1,115 20 190,200 210,426,500 76 148.667 1,115 T/J 2,100 1,105 B 700 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 123,500 0 B 0 360 KICI Kedaung Indah Can Tbk 254 260 238 238 -16 6,100 1,464,000 7 50.529 238 T/J 4,500 0 B 0 361 KIJA Kawasan Industri Jababeka Tbk. 144 147 141 143 -1 1,046,000 150,633,500 273 4.961 143 T/J 37,000 142 B 2,500 362 KINO Kino Indonesia Tbk. 3,200 3,210 3,200 3,200 0 29,700 95,105,000 42 84.211 3,200 T/J 44,200 3,190 B 8,800 363 KIOS Kioson Komersial Indonesia Tbk. 192 192 192 192 0 20,100 3,859,200 7 64.000 191 J 100 181 B 700 364 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 1,290 1,290 0 300 387,000 3 638.614 1,290 T/J 1,000 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 190 191 191 191 1 93,400 17,839,400 7 670.175 206 J 14,000 192 B 35,000 366 KLBF Kalbe Farma Tbk. 1,620 1,625 1,590 1,590 -30 31,078,500 49,678,653,000 5,693 15,507.656 1,595 J 59,500 1,590 T/B 1,627,300 367 KMTR Kirana Megatara Tbk. 320 318 302 318 -2 53,200 16,432,600 27 69.432 320 J 925,000 306 B 1,000 368 KOBX Kobexindo Tractors Tbk. 90 95 89 90 0 159,600 14,592,300 49 22.500 91 J 19,000 90 T/B 14,500 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 2,000 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 505 498 496 496 -9 200 99,400 2 104.421 496 T/J 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 505 500 505 0 22,700 11,463,000 5 127.848 505 T/J 100 478 B 200 372 KOTA DMS Propertindo Tbk. 640 645 625 635 -5 8,198,600 5,219,358,000 336 317.500 640 J 198,100 635 T/B 48,400 373 KPAL Steadfast Marine Tbk. 58 60 55 57 -1 11,632,000 662,547,700 431 49.565 58 J 617,900 57 T/B 41,900 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 557,700 27,886,000 59 29.762 51 J 622,900 50 T/B 5,400 375 KPIG MNC Land Tbk. 105 109 105 106 1 17,163,600 1,859,114,700 326 228.089 106 T/J 1,070,400 105 B 981,800 376 KRAH Grand Kartech Tbk. 472 476 460 460 -12 200 93,600 2 167.273 454 J 200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 390 392 380 384 -6 54,279,400 20,854,972,200 4,180 47.740 386 J 864,100 384 T/B 65,800 378 KREN Kresna Graha Investama Tbk. 113 117 106 106 -7 75,362,700 8,317,887,100 4,525 1,102.788 106 T/J 20,428,900 0 B 0 379 LAND Trimitra Propertindo Tbk. 204 206 194 206 2 183,800 37,317,100 23 52.821 208 J 3,500 200 B 2,300 380 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. 374 376 372 376 2 70,100 26,186,400 9 180.769 374 J 33,400 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,100 105,000 2 7.806 50 T/J 27,749,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 100 567,500 1 93.802 5,800 J 200 5,350 B 200 385 LINK Link Net Tbk. 1,905 1,915 1,885 1,885 -20 1,780,400 3,369,911,500 833 117.812 1,885 T/J 112,600 1,880 B 107,600 386 LION Lion Metal Works Tbk. 270 270 254 254 -16 13,400 3,595,800 13 159.079 270 J 2,800 258 B 4,000 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 11,500 575,000 3 15.714 50 T/J 6,381,200 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 80 85 76 82 2 112,600 8,663,400 14 11.965 82 T/J 4,800 77 B 200,300 389 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 270 J 100 238 B 10,000 390 LPCK Lippo Cikarang Tbk 945 975 930 940 -5 1,789,500 1,688,654,500 428 105.982 945 J 6,700 940 T/B 92,500 391 LPGI Lippo General Insurance Tbk. 3,620 3,620 3,590 3,620 0 9,300 33,420,000 27 162.697 3,620 T/J 1,700 3,600 B 1,000 392 LPIN Multi Prima Sejahtera Tbk 226 226 214 214 -12 12,100 2,644,800 9 97.614 226 J 50,500 216 B 400 393 LPKR Lippo Karawaci Tbk. 164 168 156 157 -7 55,405,500 8,771,196,700 2,671 50.698 158 J 332,300 157 T/B 100 394 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. 1,295 1,305 1,275 1,280 -15 11,257,100 14,446,444,000 2,715 29.005 1,280 T/J 461,100 1,275 B 672,700 396 LPPS Lippo Securities Tbk. 83 86 78 86 3 142,600 12,061,900 17 5.842 84 J 1,200 80 B 4,800 397 LRNA Eka Sari Lorena Transport Tbk. 145 164 145 164 19 500 76,300 3 18.222 164 T/J 200 145 B 1,700 398 LSIP PP London Sumatra Indonesia Tbk. 955 975 945 975 20 19,200,200 18,529,372,500 2,668 251.613 980 J 1,162,700 975 T/B 2,023,600 399 LTLS Lautan Luas Tbk. 444 452 444 446 2 333,800 149,212,200 52 157.659 452 J 7,300 446 T/B 14,100 400 LUCK Sentral Mitra Informatika Tbk. 179 181 176 180 1 2,281,100 406,990,700 337 62.937 180 T/J 39,800 179 B 37,300 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 300 15,000 1 45.455 50 T/J 34,951,300 0 B 0 403 MAIN Malindo Feedmill Tbk. 625 640 620 625 0 5,977,800 3,768,621,500 960 355.114 630 J 467,300 625 T/B 826,800 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,600 180,000 5 6.835 50 T/J 897,405,400 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. 2,380 2,460 2,350 2,350 -30 526,500 1,242,557,000 227 111.905 2,370 J 17,100 2,340 B 39,900 407 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,420 1,420 1,420 50 2,500 3,550,000 4 84.524 1,420 T/J 12,700 1,400 B 200 408 MAPI Mitra Adiperkasa Tbk. 705 710 695 695 -10 20,689,600 14,533,241,000 1,239 1,115.301 700 J 10,100 695 T/B 773,600 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 125,700 6,285,000 15 66.667 50 T/J 23,622,700 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 935 945 900 930 -5 6,786,400 6,280,813,000 1,122 1,860.000 930 T/J 284,400 925 B 222,500 411 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 100 56,500 1 401.735 565 T/J 1,500 555 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 6,125 B 100 413 MBAP Mitrabara Adiperdana Tbk. 2,640 2,460 2,460 2,460 -180 81,100 199,506,000 84 189.231 2,460 T/J 1,973,900 0 B 0 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 404 412 -4 1,451,700 601,495,800 323 25.750 414 J 900 412 T/B 700 415 MBTO Martina Berto Tbk. 71 84 71 79 8 82,800 6,624,200 44 10.676 84 J 9,300 79 T/B 117,900 416 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,795 1,810 -100 1,723,400 3,135,407,000 654 130.686 1,815 J 10,800 1,810 T/B 1,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 138 144 135 140 2 16,294,100 2,273,577,300 781 125.570 140 T/J 3,619,600 139 B 105,100 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,465,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,790 -15 69,866,000 126,030,610,500 6,876 466.763 1,795 J 357,600 1,790 T/B 154,500 420 MDKI Emdeki Utama Tbk. 157 159 155 159 2 82,600 12,962,900 21 37.209 159 T/J 26,400 157 B 33,900 421 MDLN Modernland Realty Tbk. 61 62 59 60 -1 21,456,000 1,291,554,600 533 17.807 61 J 3,581,700 60 T/B 2,471,600 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,113,500 0 B 0 423 MEDC Medco Energi Internasional Tbk. 555 590 555 560 5 123,167,200 70,358,773,000 7,795 986.315 565 J 5,050,600 560 T/B 50,200 424 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,000 J 5,000 6,900 B 300 425 MERK Merck Tbk. 3,200 3,390 3,200 3,300 100 422,900 1,393,560,000 451 8,700.925 3,300 T/J 85,600 3,290 B 10,700 426 META Nusantara Infrastructure Tbk. 113 113 111 111 -2 266,200 29,756,700 37 33.629 113 J 57,800 111 T/B 114,100 427 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 67,800 71,996,000 34 1,097.436 1,070 T/J 163,100 1,035 B 100 428 MFMI Multifiling Mitra Indonesia Tbk. 545 560 515 520 -25 7,400 4,054,000 15 260.000 560 J 5,200 520 T/B 4,600 429 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. 810 820 810 810 0 2,837,600 2,310,862,000 425 360.000 815 J 56,900 810 T/B 17,100 431 MICE Multi Indocitra Tbk. 300 302 298 302 2 21,000 6,320,000 7 61.633 304 J 5,000 300 B 1,500 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,315 0 12,000 15,625,500 6 478.182 1,440 J 200 1,315 T/B 2,800 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,390 2,340 2,350 -40 25,965,400 61,244,036,000 1,876 138.359 2,360 J 35,200 2,350 T/B 99,600 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 1 238.095 50 T/J 1,087,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,009,800 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 300 15,000 1 125.000 50 T/J 12,658,800 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,025 14,000 13,350 13,400 -625 6,300 84,662,500 25 638.095 13,400 T/J 1,500 13,350 B 2,100 439 MLBI Multi Bintang Indonesia Tbk. 9,575 9,675 9,525 9,575 0 16,300 156,602,500 44 60,987.261 9,650 J 1,500 9,600 B 100 440 MLIA Mulia Industrindo Tbk 500 530 500 530 30 8,105,800 4,182,218,500 347 88.518 530 T/J 42,000 525 B 10,000 441 MLPL Multipolar Tbk. 51 51 50 50 -1 6,385,400 319,579,200 160 5.735 50 T/J 117,200 0 B 0 442 MLPT Multipolar Technology Tbk. 620 620 595 610 -10 145,800 88,232,500 131 127.083 610 T/J 21,400 605 B 200 443 MMLP Mega Manunggal Property Tbk. 188 238 187 228 40 163,225,400 33,182,018,400 2,888 38.974 230 J 422,800 228 T/B 10,627,400 444 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 445 MOLI Madusari Murni Indah Tbk. 940 900 875 900 -40 20,600 18,376,500 14 155.172 900 T/J 557,400 885 B 1,400 446 MPMX Mitra Pinasthika Mustika Tbk. 482 490 480 480 -2 1,473,700 710,455,200 685 32.000 482 J 602,600 480 T/B 288,600 447 MPOW Megapower Makmur Tbk. 60 60 56 56 -4 295,300 16,632,400 66 28.000 57 J 1,000 56 T/B 26,000 448 MPPA Matahari Putra Prima Tbk. 109 112 109 110 1 1,347,300 148,341,300 133 46.248 111 J 120,500 110 T/B 51,800 449 MPRO Maha Properti Indonesia Tbk. 820 800 800 800 -20 100 80,000 1 727.273 800 T/J 400 0 B 0 450 MRAT Mustika Ratu Tbk. 137 138 137 137 0 58,900 8,070,000 22 21.077 138 J 41,800 137 T/B 13,600 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,440 4,440 4,430 4,430 -10 600 2,659,000 2 401.820 4,430 T/J 4,500 4,150 B 500 452 MSIN MNC Studios International Tbk. 302 308 298 306 4 4,108,200 1,261,660,200 1,183 61.200 306 T/J 57,300 300 B 14,900 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 930 985 -15 42,000 40,320,500 63 64.803 985 T/J 1,700 945 B 800 454 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,590 1,590 -15 1,179,400 1,884,259,000 538 2,862.389 1,595 J 3,800 1,590 T/B 1,891,800 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,419,300 0 B 0 456 MTLA Metropolitan Land Tbk. 390 386 386 386 -4 1,300 501,800 6 162.286 386 T/J 9,600 374 B 5,000 457 MTPS Meta Epsi Tbk. 150 155 145 153 3 1,300 192,200 5 47.812 153 T/J 10,200 145 B 6,800 458 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. 214 214 210 210 -4 300 63,600 3 53.812 208 J 3,700 200 B 200 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 52 52 2 100 5,200 1 52.000 51 J 40,000 50 B 2,400 461 MYOH Samindo Resources Tbk. 1,125 1,130 1,095 1,120 -5 41,200 45,881,000 17 133.401 1,120 T/J 281,900 1,100 B 1,400 462 MYOR Mayora Indah Tbk. 2,230 2,270 2,230 2,260 30 3,596,100 8,111,945,000 2,171 11,305.653 2,270 J 209,900 2,260 T/B 550,400 463 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 41,300 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. 358 378 352 378 20 14,126,500 5,215,463,800 1,689 366.990 380 J 221,700 378 T/B 1,104,100 468 NELY Pelayaran Nelly Dwi Putri Tbk. 134 132 132 132 -2 500 66,000 4 78.571 135 J 400 132 T/B 200 469 NFCX NFC Indonesia Tbk. 1,860 1,805 1,730 1,730 -130 141,400 246,373,500 86 93.514 1,730 T/J 2,000 0 B 0 470 NICK Charnic Capital Tbk. 318 318 314 314 -4 200 63,200 2 157.000 300 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 915 935 870 890 -25 14,022,500 12,763,938,500 3,413 273.846 900 J 93,800 890 T/B 30,600 472 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. 143 143 133 143 0 31,800 4,545,100 68 136.190 143 T/J 41,600 133 B 100,900 474 NISP Bank OCBC NISP Tbk. 760 775 740 745 -15 176,700 134,317,000 98 902.768 755 J 1,000 745 T/B 2,500 475 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 670 B 1,000 476 NRCA Nusa Raya Cipta Tbk. 310 310 300 306 -4 875,200 265,689,600 138 36.000 306 T/J 84,100 304 B 46,100 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 20,400 1,020,000 2 33.333 50 T/J 27,692,000 0 B 0 478 NZIA Nusantara Almazia Tbk. 181 192 172 190 9 14,700 2,624,500 9 86.364 190 T/J 27,900 174 B 7,600 479 OASA Protech Mitra Perkasa Tbk. 398 392 372 390 -8 5,400 2,109,200 4 205.263 390 T/J 5,100 0 B 0 480 OCAP Onix Capital Tbk. 164 162 162 162 -2 100 16,200 1 81.000 158 J 35,800 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 78 79 76 78 0 1,171,500 90,705,800 69 195.151 79 J 122,900 78 T/B 86,900 482 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. 144 148 144 147 3 1,448,600 211,908,400 189 108.889 148 J 230,800 147 T/B 107,400 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 3,422,800 0 B 0 485 PALM Provident Agro Tbk. 290 292 286 290 0 39,900 11,525,600 23 79.263 292 J 300 290 T/B 1,500 486 PAMG Bima Sakti Pertiwi Tbk. 65 76 62 63 -2 86,794,700 5,883,762,300 3,128 63.000 64 J 980,600 63 T/B 2,545,400 487 PANI Pratama Abadi Nusa Industri Tbk. 80 83 76 80 0 23,800 1,886,900 20 74.074 83 J 4,200 80 T/B 5,400 488 PANR Panorama Sentrawisata Tbk. 94 98 94 97 3 2,202,200 211,905,700 215 58.199 97 T/J 4,900 96 B 26,000 489 PANS Panin Sekuritas Tbk. 840 855 845 850 10 175,600 149,220,500 84 618.182 855 J 78,900 850 T/B 10,100 490 PBID Panca Budi Idaman Tbk. 920 930 905 920 0 247,100 226,180,000 95 108.235 925 J 9,100 910 B 9,300 491 PBRX Pan Brothers Tbk. 260 270 254 260 0 2,157,700 560,756,800 234 460.177 260 T/J 4,300 258 B 45,000 492 PBSA Paramita Bangun Sarana Tbk. 735 730 720 720 -15 200 145,000 2 60.000 700 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 900 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 466 444 436 444 -22 400 175,200 2 222.000 446 J 100 0 B 0 495 PEGE Panca Global Kapital Tbk. 128 126 120 120 -8 34,700 4,214,600 32 259.258 121 J 8,300 120 T/B 29,400 496 PEHA Phapros Tbk. 1,790 1,820 1,760 1,765 -25 776,000 1,382,008,500 432 147.329 1,770 J 4,500 1,765 T/B 12,500 497 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 498 PGJO Tourindo Guide Indonesia Tbk. 48 52 45 48 0 7,500 339,900 8 60.000 48 T/J 64,800 46 B 204,600 499 PGLI Pembangunan Graha Lestari Indah Tbk. 184 230 176 180 -4 500 94,600 5 240.000 180 T/J 100 176 B 400 500 PGUN Pradiksi Gunatama Tbk. 302 302 288 300 -2 42,300 12,502,400 19 260.870 298 J 11,000 292 B 9,200 501 PICO Pelangi Indah Canindo Tbk 163 166 154 160 -3 510,700 82,138,900 138 24.615 160 T/J 396,300 159 B 25,500 502 PJAA Pembangunan Jaya Ancol Tbk. 570 560 535 540 -30 756,400 405,850,000 138 105.366 540 T/J 31,600 535 B 23,600 503 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 117,100 5,855,000 15 12.500 50 T/J 253,000 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 2,530 2,500 2,500 -50 1,400 3,524,000 4 1,037.387 2,500 T/J 600 2,450 B 1,000 506 PMJS Putra Mandiri Jembar Tbk. 127 128 127 127 0 14,200 1,805,900 5 101.600 129 J 7,500 128 B 2,500 507 PNBN Bank Pan Indonesia Tbk 820 850 815 840 20 29,978,200 25,038,095,000 1,574 1,398.601 840 T/J 535,400 835 B 255,300 508 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 16,479,900 824,770,300 1,366 50.000 50 T/J 591,200 0 B 0 509 PNIN Paninvest Tbk. 755 770 760 765 10 131,600 100,590,500 35 813.484 765 T/J 17,200 760 B 77,100 510 PNLF Panin Financial Tbk. 210 216 206 214 4 80,105,200 16,960,252,600 2,345 231.301 214 T/J 2,288,400 212 B 1,160,100 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 850 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 50 51 0 1,000 50,800 5 37.778 51 T/J 126,200 50 B 12,200 513 POLI Pollux Investasi Internasional Tbk. 1,015 1,090 1,020 1,070 55 15,700 16,488,000 37 65.443 1,070 T/J 600 1,040 B 300 514 POLL Pollux Properti Indonesia Tbk. 3,800 3,850 3,610 3,800 0 22,700 84,999,000 119 617.886 3,800 T/J 4,500 3,770 B 300 515 POLU Golden Flower Tbk. 765 955 750 950 185 22,900 19,220,000 36 329.861 935 J 400 920 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,865,800 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. 630 610 610 610 -20 200 122,000 1 114.019 590 J 1,200 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,029,600 0 B 0 520 POWR Cikarang Listrindo Tbk. 610 620 605 610 0 23,200,900 14,113,300,500 1,560 40.667 610 T/J 5,475,000 605 B 1,200,100 521 PPGL Prima Globalindo Logistik Tbk. 202 204 200 200 -2 5,255,100 1,061,119,800 251 181.818 202 J 93,400 200 T/B 1,393,400 522 PPRE PP Presisi Tbk. 172 174 170 171 -1 11,965,800 2,058,125,100 2,073 39.767 172 J 154,800 171 T/B 145,700 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,224,800 111,240,000 196 108.108 50 T/J 89,045,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 122 148 118 125 3 7,465,300 1,055,437,600 3,229 70.371 126 J 144,300 125 T/B 600 525 PRDA Prodia Widyahusada Tbk. 3,070 3,110 3,060 3,110 40 200 617,000 2 47.846 3,110 T/J 1,200 3,100 B 100,000 526 PRIM Royal Prima Tbk. 270 264 258 264 -6 10,300 2,718,200 4 52.800 264 T/J 9,900 260 B 300 527 PSAB J Resources Asia Pasifik Tbk. 258 258 244 250 -8 44,505,700 11,207,689,200 3,025 811.083 252 J 1,027,900 250 T/B 92,300 528 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,000 102 B 1,900 529 PSGO Palma Serasih Tbk. 108 111 103 110 2 35,600 3,894,500 21 104.762 110 T/J 32,800 107 B 1,000 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,410,800 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 166 164 165 0 277,200 45,930,500 25 122.222 166 J 43,200 165 T/B 162,600 532 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 533 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 181 J 2,700 158 B 6,200 534 PTPP PP (Persero) Tbk. 1,035 1,045 1,015 1,020 -15 19,998,500 20,470,751,000 2,080 191.729 1,020 T/J 134,600 1,015 B 1,467,900 535 PTPW Pratama Widya Tbk. 1,580 1,625 1,570 1,625 45 5,944,400 9,474,990,500 1,516 250.000 1,625 T/J 65,700 1,620 B 8,300 536 PTRO Petrosea Tbk. 1,995 2,040 1,975 2,000 5 2,141,700 4,293,078,000 762 1,600.000 2,000 T/J 124,500 1,995 B 24,700 537 PTSN Sat Nusapersada Tbk 250 262 242 242 -8 12,788,700 3,223,109,600 1,292 125.173 242 T/J 216,200 240 B 123,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,100 5,100 5,100 -50 500 2,550,000 2 400.000 5,100 T/J 600 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 212 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 129 136 129 132 3 57,575,100 7,613,222,100 11,406 125.714 132 T/J 2,944,300 131 B 5,008,300 541 PURE Trinitan Metals and Minerals Tbk. 164 194 154 182 18 60,763,100 10,899,731,800 6,406 60.667 183 J 102,300 182 T/B 1,387,100 542 PWON Pakuwon Jati Tbk. 428 430 422 422 -6 54,093,900 22,917,872,800 5,160 1,626.894 422 T/J 2,751,500 420 B 10,189,900 543 PYFA Pyridam Farma Tbk 965 965 940 945 -20 1,402,300 1,331,342,500 677 926.107 950 J 38,500 945 T/B 37,500 544 PZZA Sarimelati Kencana Tbk. 650 650 635 640 -10 1,331,800 852,812,500 309 58.182 640 T/J 112,300 635 B 323,900 545 RAJA Rukun Raharja Tbk. 112 119 112 113 1 60,651,100 6,977,310,600 2,814 388.156 114 J 372,100 113 T/B 869,800 546 RALS Ramayana Lestari Sentosa Tbk. 695 705 680 690 -5 46,446,100 32,167,829,000 4,685 431.250 690 T/J 2,941,300 685 B 1,362,300 547 RANC Supra Boga Lestari Tbk. 420 422 410 412 -8 2,250,600 931,872,000 514 82.400 414 J 3,600 412 T/B 4,600 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 1,887,500 0 B 0 549 RDTX Roda Vivatex Tbk 5,800 5,650 5,600 5,650 -150 10,000 56,250,000 2 297.652 6,950 J 200 5,675 B 100 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 151,300 7,565,000 21 50.000 50 T/J 27,787,500 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 314 312 312 312 -2 100 31,200 1 144.000 310 J 100 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 88 87 88 0 68,800 6,003,600 13 13.976 88 T/J 299,800 86 B 300 553 RIGS Rig Tenders Indonesia Tbk. 226 224 216 216 -10 79,200 17,239,600 14 88.506 224 J 400 218 B 200 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 412 414 406 412 0 337,200 138,317,600 100 252.761 412 T/J 27,800 410 B 2,500 556 RMBA Bentoel Internasional Investama Tbk. 372 464 370 464 92 3,070,100 1,307,969,400 332 3,630.673 0 J 0 464 T/B 251,600 557 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 35,600 50 B 200,500 558 RONY Aesler Grup Internasional Tbk. 92 98 90 93 1 45,800 4,198,000 18 93.000 93 T/J 100 90 B 700 559 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,200 1,180 1,185 -5 443,900 525,375,500 238 464.706 1,185 T/J 635,400 1,180 B 131,600 560 RUIS Radiant Utama Interinsco Tbk. 280 298 272 296 16 1,599,500 456,411,600 57 118.400 296 T/J 29,500 278 B 7,000 561 SAFE Steady Safe Tbk 189 194 181 193 4 232,400 44,571,100 357 19.431 194 J 1,300 182 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 90 100 89 95 5 25,085,500 2,370,556,100 1,099 118.750 95 T/J 73,100 94 B 190,000 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 362 358 362 2 21,200 7,660,000 12 301.667 362 T/J 7,800 360 B 24,000 564 SAPX Satria Antaran Prima Tbk. 2,170 2,190 2,150 2,150 -20 16,700 36,240,000 144 860.000 2,160 J 5,300 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 4,000 200,000 1 42.735 50 T/J 819,200 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 220 210 214 -2 9,717,700 2,061,629,600 209 203.810 216 J 36,900 212 B 4,800 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,875 10,000 9,875 10,000 125 200 1,987,500 2 6,451.613 10,625 J 100 9,700 B 200 568 SCMA Surya Citra Media Tbk. 1,220 1,225 1,200 1,210 -10 6,500,200 7,871,094,000 1,022 547.380 1,215 J 146,700 1,210 T/B 1,845,000 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,746,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 111 114 104 113 2 114,400 12,702,600 42 75.429 113 T/J 29,600 110 B 16,100 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 815 795 795 795 -20 1,100 874,500 5 889.212 795 T/J 3,500 765 B 200 573 SFAN Surya Fajar Capital Tbk. 980 975 925 975 -5 416,400 396,910,000 188 518.617 975 T/J 2,300 970 B 1,200 574 SGER Sumber Global Energy Tbk. 290 304 282 294 4 10,301,200 3,008,304,600 1,652 272.222 296 J 224,600 294 T/B 99,100 575 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,685 1,685 -10 20,900 35,364,000 55 72.009 1,700 J 808,000 1,695 B 5,000 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,600 3,600 3,600 -100 500 1,800,000 1 167.295 4,100 J 48,900 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 903,900 526,441,000 197 417.857 585 T/J 3,200 580 B 40,500 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,415 1,355 1,390 30 13,520,300 18,769,499,500 3,016 239.655 1,390 T/J 133,400 1,385 B 32,200 579 SILO Siloam International Hospitals Tbk. 4,480 4,570 4,490 4,530 50 123,900 560,632,000 89 51.449 4,530 T/J 2,500 4,520 B 6,100 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 316 328 312 328 12 9,914,200 3,186,645,000 1,223 29.818 328 T/J 450,400 326 B 894,500 582 SINI Singaraja Putra Tbk. 464 484 480 480 16 200 96,400 2 444.444 474 J 4,300 432 B 700 583 SIPD Sierad Produce Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 2 1.278 1,200 J 49,000 1,150 T/B 100 584 SKBM Sekar Bumi Tbk. 310 310 290 308 -2 400 121,800 4 267.826 308 T/J 1,900 300 B 500 585 SKLT Sekar Laut Tbk. 1,630 1,630 1,630 1,630 0 100 163,000 1 136.466 1,630 T/J 1,000 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 700 700 685 685 -15 212,500 147,684,000 39 97.857 695 J 183,400 685 T/B 42,400 587 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 -25 270,100 1,391,507,500 69 4,478.261 5,175 J 600 5,150 T/B 600 589 SMAR Smart Tbk. 3,260 3,260 3,250 3,250 -10 800 2,601,000 4 1,073.812 3,250 T/J 11,400 3,220 B 900 590 SMBR Semen Baturaja (Persero) Tbk. 595 660 565 615 20 157,654,800 98,049,986,500 12,245 109.821 620 J 522,800 615 T/B 27,146,100 591 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 1,015 1,025 -15 91,000 93,108,500 18 1,237.923 1,025 T/J 34,600 1,020 B 92,600 592 SMDM Suryamas Dutamakmur Tbk. 94 99 93 97 3 16,300 1,537,500 14 12.290 97 T/J 37,700 96 B 200 593 SMDR Samudera Indonesia Tbk. 300 304 288 294 -6 10,913,400 3,204,494,000 2,177 1,179.870 294 T/J 260,100 292 B 385,800 594 SMGR Semen Indonesia (Persero) Tbk. 10,300 10,550 10,250 10,450 150 7,422,000 77,173,477,500 3,671 3,636.300 10,450 T/J 83,300 10,425 B 2,700 595 SMKL Satyamitra Kemas Lestari Tbk. 170 182 171 171 1 301,500 52,870,900 61 88.601 176 J 72,000 171 T/B 155,200 596 SMMA Sinarmas Multiartha Tbk. 16,650 16,650 16,650 16,650 0 100 1,665,000 1 1,241.176 16,900 J 100 16,000 B 1,400 597 SMMT Golden Eagle Energy Tbk. 87 87 82 86 -1 44,800 3,734,000 16 201.198 86 T/J 46,100 84 B 100 598 SMRA Summarecon Agung Tbk. 630 640 620 625 -5 101,638,500 63,961,068,500 4,145 1,026.947 625 T/J 633,600 620 B 1,967,200 599 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. 1,230 1,235 1,215 1,225 -5 3,626,000 4,446,485,000 1,142 3,271.989 1,225 T/J 15,700 1,220 B 39,000 601 SOCI Soechi Lines Tbk. 131 134 129 132 1 9,573,500 1,253,421,000 611 24.000 132 T/J 88,600 131 B 74,000 602 SOFA Boston Furniture Industries Tbk. 73 73 71 73 0 250,300 17,831,100 39 73.000 73 T/J 831,000 71 B 111,200 603 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 604 SOSS Shield On Service Tbk. 418 438 400 404 -14 12,400 5,013,800 11 146.377 408 J 5,200 402 B 1,100 605 SOTS Satria Mega Kencana Tbk. 210 230 200 206 -4 1,200 258,600 4 124.848 200 J 6,300 0 B 0 606 SPMA Suparma Tbk. 264 264 258 264 0 16,800 4,375,000 7 118.343 264 T/J 192,600 258 B 6,800 607 SPTO Surya Pertiwi Tbk. 442 448 442 444 2 31,400 13,930,000 34 38.276 446 J 700 444 T/B 543,900 608 SQMI Wilton Makmur Indonesia Tbk. 183 184 180 181 -2 8,924,800 1,617,768,200 553 102.854 182 J 386,600 181 T/B 115,600 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 140 130 140 11 59,700 8,344,000 22 149.411 140 T/J 45,500 132 B 10,000 610 SRIL Sri Rejeki Isman Tbk. 232 236 228 230 -2 31,947,100 7,397,109,000 2,075 95.833 232 J 1,089,600 230 T/B 718,000 611 SRSN Indo Acidatama Tbk 59 59 55 56 -3 44,261,200 2,463,928,800 1,036 10.199 57 J 1,731,900 56 T/B 207,000 612 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,900 2,820 2,840 -20 30,000 85,676,000 23 51.636 2,900 J 18,500 2,840 T/B 5,300 613 SSIA Surya Semesta Internusa Tbk. 374 406 374 396 22 88,782,400 34,597,988,200 5,216 162.462 396 T/J 6,059,700 394 B 425,400 614 SSMS Sawit Sumbermas Sarana Tbk. 805 815 800 805 0 236,200 189,751,000 101 120.149 805 T/J 59,600 800 B 116,000 615 SSTM Sunson Textile Manufacture Tbk 565 540 540 540 -25 100 54,000 1 127.059 555 J 5,000 0 B 0 616 STAR Buana Artha Anugerah Tbk. 139 149 139 139 0 300 42,700 3 136.275 139 T/J 49,900 0 B 0 617 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,875 25 300 2,060,000 2 4,062.518 7,800 J 100 6,875 T/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 7,727,800 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,200 4,140 4,140 4,140 -60 100 414,000 1 127.151 4,150 J 100 3,920 B 100 621 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 600 2,890 B 200 622 SWAT Sriwahana Adityakarta Tbk. 118 119 110 110 -8 1,979,300 219,485,700 171 68.750 110 T/J 13,921,000 0 B 0 623 TALF Tunas Alfin Tbk. 238 234 232 234 -4 600 139,800 4 59.241 234 T/J 900 226 B 500 624 TAMA Lancartama Sejati Tbk. 158 168 150 158 0 1,900 308,100 10 90.286 159 J 4,200 158 T/B 9,500 625 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 54 56 1 1,882,300 102,911,400 217 511.649 56 T/J 245,400 55 B 50,000 626 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,373,000 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 48,681,600 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,270 1,235 1,245 -20 30,654,100 38,510,686,000 2,270 307.407 1,250 J 98,400 1,245 T/B 100,800 629 TBLA Tunas Baru Lampung Tbk. 810 810 795 800 -10 10,165,700 8,151,191,000 1,296 182.170 805 J 812,900 800 T/B 12,900 630 TBMS Tembaga Mulia Semanan Tbk. 710 700 665 685 -25 11,800 7,967,500 26 97.163 685 T/J 300 675 B 400 631 TCID Mandom Indonesia Tbk. 6,700 6,875 6,700 6,875 175 1,200 8,127,500 10 674.337 6,875 T/J 9,000 6,675 B 200 632 TCPI Transcoal Pacific Tbk. 4,170 4,250 4,170 4,240 70 10,800,900 45,473,126,000 5,956 3,072.464 4,250 J 564,000 4,240 T/B 21,200 633 TDPM Tridomain Performance Materials Tbk. 158 172 148 163 5 37,468,000 6,120,640,500 2,521 71.491 164 J 459,700 163 T/B 287,000 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 500 700,000 1 127.854 1,500 J 50,000 1,400 T/B 500 635 TECH Indosterling Technomedia Tbk. 124 128 116 125 1 2,974,900 357,589,400 327 78.125 125 T/J 10,000 123 B 45,500 636 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. 145 148 144 146 1 101,600 14,760,200 14 81.111 157 J 800 146 T/B 1,800 638 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 262 B 11,000 639 TGKA Tigaraksa Satria Tbk. 7,725 7,750 7,500 7,750 25 800 6,122,500 6 6,368.642 7,875 J 200 7,500 B 200 640 TGRA Terregra Asia Energy Tbk. 65 66 65 65 0 629,500 41,093,600 110 32.500 66 J 352,100 65 T/B 250,400 641 TIFA Tifa Finance Tbk. 400 400 390 400 0 151,100 60,408,000 12 200.000 398 J 1,000 390 B 24,000 642 TINS Timah Tbk. 775 780 760 760 -15 23,194,500 17,762,835,000 1,941 388.355 765 J 33,000 760 T/B 2,107,700 643 TIRA Tira Austenite Tbk 278 278 276 276 -2 11,000 3,036,200 3 123.871 278 J 26,700 262 B 1,200 644 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 53 J 147,700 51 B 30,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,000 6,875 6,900 -50 7,680,100 53,141,810,000 4,459 426.615 6,900 T/J 196,900 6,875 B 519,300 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,050 2,980 3,020 40 122,465,300 370,155,454,000 16,287 1,587.093 3,020 T/J 1,676,500 3,010 B 2,639,000 647 TMAS Temas Tbk. 117 119 113 113 -4 3,076,600 356,171,600 387 259.902 114 J 209,800 113 T/B 9,900 648 TMPO Tempo Intimedia Tbk. 132 132 123 130 -2 112,700 14,670,200 8 45.161 130 T/J 47,200 125 B 200 649 TNCA Trimuda Nuansa Citra Tbk. 192 200 181 200 8 4,300 828,100 11 133.333 202 J 500 200 T/B 600 650 TOBA Toba Bara Sejahtra Tbk. 350 360 350 356 6 214,500 76,346,200 26 75.124 356 T/J 368,000 350 B 3,400 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 28,500 1,425,000 7 80.475 50 T/J 131,783,300 0 B 0 652 TOTL Total Bangun Persada Tbk. 306 316 306 312 6 5,469,000 1,700,576,200 800 112.139 314 J 119,800 312 T/B 22,600 653 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 83,800 18,578,200 22 720.148 222 T/J 168,200 220 B 18,500 654 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,015 1,025 -20 164,652,100 169,375,526,000 19,820 4,882.580 1,025 T/J 5,879,500 1,020 B 18,660,900 655 TOYS Sunindo Adipersada Tbk. 570 570 555 560 -10 2,408,900 1,352,196,500 436 160.000 565 J 17,800 560 T/B 500 656 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,300 7,050 7,050 -75 4,891,600 34,955,002,500 1,206 1,630.378 7,050 T/J 38,400 7,025 B 206,300 657 TPMA Trans Power Marine Tbk. 358 370 342 362 4 41,200 14,150,000 15 157.391 360 J 2,000 352 B 200 658 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. 117 120 117 120 3 600 70,900 5 120.925 120 T/J 4,900 118 B 5,000 661 TRIN Perintis Triniti Properti Tbk. 258 258 254 256 -2 13,351,700 3,406,938,400 748 128.000 256 T/J 113,800 254 B 100,800 662 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. 206 206 192 206 0 17,400 3,500,000 14 68.667 202 J 100 193 B 2,000 664 TRST Trias Sentosa Tbk. 392 0 0 392 0 0 0 0 233.834 418 J 20,000 392 B 6,800 665 TRUK Guna Timur Raya Tbk. 117 120 117 118 1 857,100 101,512,400 77 51.304 119 J 113,300 118 T/B 170,200 666 TRUS Trust Finance Indonesia Tbk 348 360 340 348 0 26,100 9,039,200 21 409.412 348 T/J 9,900 342 B 200 667 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,360 1,365 -10 452,700 619,984,000 282 243.506 1,375 J 3,600 1,365 T/B 104,900 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,600 2,370 2,600 180 10,300 25,319,000 10 67.532 2,600 T/J 2,500 2,400 B 500 669 TURI Tunas Ridean Tbk. 1,355 1,340 1,340 1,340 -15 270,000 361,800,000 30 2,977.778 1,355 J 3,900 1,335 B 2,500 670 UANG Pakuan Tbk. 252 280 252 266 14 293,000 77,222,800 258 212.800 266 T/J 2,700 264 B 100 671 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,445 1,460 0 413,600 602,137,000 229 97.333 1,465 J 3,700 1,455 B 8,200 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,780 1,810 1,755 1,795 15 2,048,100 3,666,010,000 1,121 3,480.301 1,800 J 41,700 1,795 T/B 360,300 673 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,530 3,530 -160 3,500 12,505,000 12 130.737 3,690 J 1,000 3,530 T/B 1,600 674 UNIT Nusantara Inti Corpora Tbk 157 155 153 153 -4 70,300 10,896,300 5 3.798 155 J 100 153 T/B 100 675 UNSP Bakrie Sumatera Plantations Tbk. 63 65 61 63 0 120,600 7,546,600 64 2.992 63 T/J 70,300 62 B 41,500 676 UNTR United Tractors Tbk. 23,550 23,725 23,200 23,250 -300 4,310,300 101,209,170,000 5,936 27,678.571 23,275 J 100 23,250 T/B 53,300 677 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,200 8,200 0 14,121,900 115,860,790,000 3,845 209,933.436 8,200 T/J 1,153,200 8,175 B 1,293,500 678 URBN Urban Jakarta Propertindo Tbk. 1,360 1,355 1,355 1,355 -5 1,400 1,897,000 2 112.917 1,355 T/J 4,300 1,350 B 400 679 VICO Victoria Investama Tbk. 85 87 82 82 -3 3,700 314,400 14 65.600 82 T/J 7,500 0 B 0 680 VINS Victoria Insurance Tbk. 91 94 88 89 -2 105,700 9,537,300 56 84.762 92 J 165,200 89 T/B 400 681 VIVA Visi Media Asia Tbk. 50 50 50 50 0 22,100 1,105,000 3 16.667 50 T/J 47,627,200 0 B 0 682 VOKS Voksel Electric Tbk. 196 197 195 196 0 32,300 6,315,900 17 86.701 198 J 2,100 195 B 13,200 683 VRNA Verena Multi Finance Tbk. 97 97 97 97 0 3,500 339,500 3 97.866 105 J 2,000 97 T/B 16,500 684 WAPO Wahana Pronatural Tbk. 65 67 65 66 1 8,600 567,800 13 37.714 67 J 4,200 66 T/B 2,600 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 194 197 0 23,048,800 4,510,919,600 1,433 67.931 198 J 1,372,800 197 T/B 14,200 686 WEHA WEHA Transportasi Indonesia Tbk. 70 70 66 69 -1 655,200 44,883,800 216 30.121 69 T/J 600 67 B 19,500 687 WICO Wicaksana Overseas International Tbk. 530 520 520 520 -10 100 52,000 1 26.880 520 T/J 120,600 0 B 0 688 WIIM Wismilak Inti Makmur Tbk. 348 352 344 348 0 11,868,000 4,111,860,600 1,262 53.538 350 J 536,000 348 T/B 101,800 689 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,330 1,275 1,285 -35 31,291,700 40,401,003,500 4,787 330.289 1,285 T/J 749,800 1,280 B 743,600 690 WINS Wintermar Offshore Marine Tbk. 99 105 99 100 1 270,700 27,357,500 80 27.043 100 T/J 180,800 99 B 503,400 691 WOMF Wahana Ottomitra Multiartha Tbk. 246 252 242 244 -2 866,200 211,749,200 104 36.991 244 T/J 2,500 242 B 500 692 WOOD Integra Indocabinet Tbk. 414 426 400 410 -4 66,449,200 27,439,711,200 4,134 157.692 410 T/J 3,457,100 408 B 49,500 693 WOWS Ginting Jaya Energi Tbk. 78 78 73 75 -3 11,342,000 854,198,600 600 16.667 76 J 111,300 75 T/B 1,347,400 694 WSBP Waskita Beton Precast Tbk. 175 176 172 173 -2 35,075,400 6,064,824,700 1,977 35.306 174 J 1,037,200 173 T/B 60,700 695 WSKT Waskita Karya (Persero) Tbk. 690 695 675 685 -5 19,277,000 13,161,052,000 2,378 184.885 685 T/J 1,852,600 680 B 2,770,500 696 WTON Wijaya Karya Beton Tbk. 280 282 278 278 -2 5,998,600 1,671,739,400 728 47.119 280 J 714,800 278 T/B 409,100 697 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,700 635,000 3 13.298 50 T/J 1,480,300 0 B 0 698 YPAS Yanaprima Hastapersada Tbk 470 470 438 438 -32 600 276,400 5 80.367 438 T/J 7,500 0 B 0 699 YULE Yulie Sekuritas Indonesia Tbk. 192 182 182 182 -10 100 18,200 1 86.344 182 T/J 4,900 0 B 0 700 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 136,500 0 B 0 701 ZINC Kapuas Prima Coal Tbk. 139 143 136 138 -1 501,940,600 69,815,885,500 7,752 491.961 139 J 3,735,400 138 T/B 903,800 702 ZONE Mega Perintis Tbk. 402 402 400 400 -2 152,600 61,178,000 20 134.228 400 T/J 1,400 398 B 6,800 Total 13,772,956,600 8,478,611,319,600 811,730 6,923,048,200 374,844,700 Jakarta, 26 August 2020 Trading Division