List of Securities Quotation: Date: Thursday, 27 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. 10,075 10,125 10,000 10,025 -50 787,200 7,911,500,000 861 814.406 10,050 J 23,200 10,025 T/B 58,300 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 1,641,700 82,085,700 119 87.719 50 T/J 723,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,200 0 B 0 4 ABMM ABM Investama Tbk. 955 955 955 955 0 200 191,000 1 25.467 955 T/J 9,900 950 B 2,500 5 ACES Ace Hardware Indonesia Tbk. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 6 ACST Acset Indonusa Tbk. 545 580 510 510 -35 6,102,400 3,236,321,500 687 21.417 0 J 0 0 B 0 7 ADES Akasha Wira International Tbk. 1,350 1,395 1,335 1,335 -15 361,100 490,898,000 330 69.351 1,340 J 500 1,335 T/B 1,700 8 ADHI Adhi Karya (Persero) Tbk. 615 625 610 610 -5 7,982,000 4,922,103,000 1,095 479.059 615 J 120,100 610 T/B 2,216,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,850 8,025 7,850 7,950 100 163,700 1,301,990,000 325 341.935 7,950 T/J 3,900 7,900 B 25,200 10 ADMG Polychem Indonesia Tbk 112 115 111 113 1 1,732,300 196,091,900 164 10.086 114 J 341,300 113 T/B 197,500 11 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 12 AGAR Asia Sejahtera Mina Tbk. 476 496 476 476 0 2,000 954,000 3 432.727 472 J 2,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 498 498 494 498 0 227,700 112,649,600 120 45.273 500 J 28,700 498 T/B 8,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 414 380 388 8 353,309,700 141,356,664,800 20,854 633.904 390 J 2,269,000 388 T/B 1,457,300 15 AGRS Bank IBK Indonesia Tbk. 195 200 190 194 -1 250,300 48,944,000 47 176.364 200 J 29,000 194 T/B 21,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 50 53 2 17,800 913,700 18 199.827 52 J 7,100 51 B 2,900 17 AIMS Akbar Indo Makmur Stimec Tbk 168 168 157 157 -11 3,200 534,500 6 125.600 157 T/J 1,900 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,691,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 11,200 3,248,000 3 38.254 350 J 1,000 292 B 2,300 21 AKRA AKR Corporindo Tbk. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 300 300 282 284 -16 53,500 15,337,600 22 142.000 284 T/J 4,100 282 B 3,600 23 ALDO Alkindo Naratama Tbk. 400 388 376 378 -22 27,200 10,266,200 9 277.039 400 J 66,600 378 T/B 100 24 ALKA Alakasa Industrindo Tbk 290 290 290 290 0 10,600 3,074,000 9 48.822 300 J 4,000 290 T/B 29,400 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 5,300 1,166,000 2 33.846 230 J 100 220 T/B 700 26 ALTO Tri Banyan Tirta Tbk. 340 380 318 320 -20 111,800 36,810,600 34 159.875 354 J 15,100 320 T/B 7,900 27 AMAG Asuransi Multi Artha Guna Tbk. 206 208 202 202 -4 350,300 71,816,600 54 192.381 206 J 55,800 202 T/B 557,500 28 AMAN Makmur Berkah Amanda Tbk. 246 246 246 246 0 209,800 51,610,800 15 223.636 248 J 167,000 246 T/B 197,200 29 AMAR Bank Amar Indonesia Tbk. 360 362 360 360 0 482,800 174,228,200 84 206.897 360 T/J 14,100 358 B 17,600 30 AMFG Asahimas Flat Glass Tbk. 2,530 2,620 2,540 2,550 20 80,600 206,080,000 19 104.082 2,600 J 11,400 2,560 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 266 264 264 4 500 132,200 3 206.250 264 T/J 600 250 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,130 2,080 2,130 0 5,000 10,423,000 10 112.105 2,130 T/J 3,100 2,080 B 19,800 33 AMRT Sumber Alfaria Trijaya Tbk. 725 730 720 720 -5 955,000 689,775,000 297 1,837.250 720 T/J 11,000 715 B 300,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 5,400 270,000 7 125.000 50 T/J 41,491,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 555 550 550 0 500 276,000 2 45.833 540 J 100 520 B 1,200 36 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 37 APEX Apexindo Pratama Duta Tbk. 155 165 145 150 -5 115,900 17,022,600 56 9.603 150 T/J 3,300 149 B 28,600 38 APIC Pacific Strategic Financial Tbk. 855 860 840 840 -15 10,630,600 9,004,131,500 2,721 893.465 845 J 89,300 840 T/B 5,600 39 APII Arita Prima Indonesia Tbk. 166 177 170 177 11 68,500 11,773,700 17 80.455 175 J 4,200 169 B 500 40 APLI Asiaplast Industries Tbk. 117 0 0 117 0 0 0 0 97.500 115 J 2,000 110 B 1,600 41 APLN Agung Podomoro Land Tbk. 116 128 115 125 9 235,628,400 28,971,467,500 10,816 34.247 126 J 1,279,600 125 T/B 8,018,800 42 ARGO Argo Pantes Tbk 1,700 1,690 1,690 1,690 -10 1,400 2,366,000 3 42.462 1,690 T/J 1,100 0 B 0 43 ARII Atlas Resources Tbk. 490 470 456 462 -28 11,000 5,035,800 8 30.800 456 J 74,700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 240 224 224 224 -16 3,600 806,400 11 94.915 224 T/J 3,039,800 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. 442 450 440 450 8 2,370,000 1,051,961,200 79 3,058.520 450 T/J 462,900 448 B 100,700 47 ARTA Arthavest Tbk 284 320 284 320 36 200 60,400 2 185.626 320 T/J 6,500 284 B 1,500 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 11,700 585,000 4 12.251 50 T/J 107,400,600 0 B 0 49 ARTO Bank Jago Tbk. 2,610 2,640 2,460 2,550 -60 198,700 504,652,000 174 12,851.527 2,550 T/J 4,300 2,490 B 4,200 50 ASBI Asuransi Bintang Tbk. 268 268 268 268 0 200 53,600 2 203.446 298 J 100 268 T/B 900 51 ASDM Asuransi Dayin Mitra Tbk. 925 930 930 930 5 1,500 1,395,000 1 274.701 935 J 1,000 930 T/B 100 52 ASGR Astra Graphia Tbk. 750 805 750 775 25 3,002,000 2,343,977,000 470 160.682 780 J 272,500 775 T/B 45,600 53 ASII Astra International Tbk. 5,350 5,400 5,250 5,300 -50 27,491,500 145,637,197,500 6,265 3,790.127 5,300 T/J 341,300 5,275 B 82,800 54 ASJT Asuransi Jasa Tania Tbk. 111 114 111 113 2 31,400 3,565,300 10 75.333 113 T/J 116,200 111 B 19,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,125 1,155 1,120 1,155 30 17,100 19,396,500 19 2,138.889 1,160 J 2,300 1,130 B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. 154 156 151 152 -2 1,871,400 288,262,900 299 144.762 152 T/J 113,200 151 B 219,800 57 ASRI Alam Sutera Realty Tbk. 123 133 121 129 6 470,846,000 60,601,744,000 8,890 122.857 130 J 3,445,600 129 T/B 6,550,700 58 ASRM Asuransi Ramayana Tbk. 2,100 2,110 2,000 2,110 10 6,200 12,982,000 10 823.276 2,200 J 11,300 2,100 B 100 59 ASSA Adi Sarana Armada Tbk. 600 600 585 590 -10 7,447,500 4,406,583,000 672 151.282 590 T/J 8,300 585 B 502,300 60 ATIC Anabatic Technologies Tbk. 670 700 630 675 5 6,400 4,196,000 11 96.429 660 J 2,100 655 B 100 61 AUTO Astra Otoparts Tbk. 905 915 905 910 5 991,200 899,168,000 320 823.008 910 T/J 323,000 905 B 240,500 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,712,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 6 57.388 50 T/J 31,221,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 402 400 398 398 -4 39,200 15,666,800 15 293.435 400 J 2,400 398 T/B 36,900 65 BAJA Saranacentral Bajatama Tbk. 55 57 52 57 2 607,800 34,062,200 63 22.800 58 J 62,500 57 T/B 222,900 66 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 300 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 878,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,600 80,000 3 33.333 50 T/J 53,306,400 0 B 0 69 BATA Sepatu Bata Tbk. 655 660 620 655 0 13,000 8,236,500 15 8,495.460 655 T/J 9,400 640 B 3,000 70 BAYU Bayu Buana Tbk 1,140 1,140 1,065 1,140 0 37,700 41,795,000 21 140.617 1,140 T/J 1,000 0 B 0 71 BBCA Bank Central Asia Tbk. 31,700 33,000 31,700 33,000 1,300 13,665,200 442,569,497,500 12,205 18,857.143 33,000 T/J 3,806,700 32,875 B 100 72 BBHI Bank Harda Internasional Tbk. 159 159 153 154 -5 44,200 6,870,700 16 123.200 157 J 10,800 154 T/B 24,800 73 BBKP Bank Bukopin Tbk. 290 304 270 286 -4 801,758,200 233,846,573,600 26,657 85.761 286 T/J 1,990,700 284 B 8,959,800 74 BBLD Buana Finance Tbk. 386 0 0 386 0 0 0 0 153.403 400 J 200 374 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,670 1,660 1,660 1,660 -10 100 166,000 1 120.290 1,655 J 2,600 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,425 5,250 5,300 -25 56,667,800 302,412,590,000 13,881 25.491 5,300 T/J 65,300 5,275 B 1,575,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,740 3,780 3,660 3,700 -40 187,984,900 696,827,932,000 29,342 4,228.571 3,710 J 1,870,700 3,700 T/B 91,200 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. 133 133 126 128 -5 12,370,900 1,628,554,800 614 106.667 130 J 28,400 128 T/B 13,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 81 BBYB Bank Yudha Bhakti Tbk. 274 276 276 276 2 138,600 38,253,600 5 281.002 278 J 40,000 276 T/B 52,000 82 BCAP MNC Kapital Indonesia Tbk. 137 137 133 134 -3 842,700 112,995,000 117 380.012 134 T/J 185,100 133 B 203,800 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 84 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,056,500 53,280,200 95 45.455 50 T/J 988,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,740 2,740 -30 3,531,600 9,786,426,000 1,099 1.547 2,750 J 312,000 2,740 T/B 1,695,400 86 BEEF Estika Tata Tiara Tbk. 192 198 192 198 6 2,753,100 539,928,900 457 58.235 198 T/J 83,700 197 B 129,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 747,200 37,360,000 47 217.306 50 T/J 730,776,700 0 B 0 88 BELL Trisula Textile Industries Tbk. 157 160 157 158 1 9,436,600 1,491,850,500 618 526.667 158 T/J 172,200 157 B 270,000 89 BESS Batulicin Nusantara Maritim Tbk. 330 342 332 338 8 1,297,300 437,773,400 125 321.905 342 J 41,000 338 T/B 29,900 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 163 123 146 23 1,154,877,000 169,640,270,900 25,884 85.882 147 J 257,600 146 T/B 20,185,200 91 BFIN BFI Finance Indonesia Tbk. 414 436 408 430 16 59,545,500 25,282,596,400 3,671 2,203.546 430 T/J 2,859,300 428 B 256,000 92 BGTG Bank Ganesha Tbk. 52 52 50 51 -1 1,349,400 68,640,900 100 49.515 52 J 735,400 51 T/B 2,759,500 93 BHAT Bhakti Multi Artha Tbk. 452 452 428 438 -14 192,686,000 86,059,491,400 3,210 425.243 440 J 3,100 438 T/B 111,500 94 BHIT MNC Investama Tbk. 50 50 50 50 0 5,800 290,000 7 146.220 50 T/J 95,682,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 179 179 170 170 -9 1,600 279,900 5 17.000 174 J 700 170 T/B 10,100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 344,400 0 B 0 97 BINA Bank Ina Perdana Tbk. 840 850 835 845 5 323,200 271,640,000 52 477.412 845 T/J 27,800 840 B 40,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,000 150,000 4 35.714 50 T/J 66,293,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 67 69 65 65 -2 42,700 2,840,300 103 27.106 67 J 900 65 T/B 41,100 100 BIRD Blue Bird Tbk. 1,080 1,090 1,065 1,075 -5 1,107,600 1,189,453,000 196 16.538 1,075 T/J 400,400 1,070 B 123,500 101 BISI BISI International Tbk. 895 895 870 875 -20 2,842,000 2,491,582,500 563 437.500 880 J 44,400 875 T/B 142,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,020 1,175 1,020 1,130 110 99,941,700 111,559,054,500 11,420 188.333 1,135 J 805,700 1,130 T/B 1,306,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 640 580 615 35 144,185,400 89,128,777,500 8,704 143.023 620 J 2,749,600 615 T/B 800,900 104 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 215,700 10,824,000 42 42.500 51 T/J 7,400 50 B 10,000 105 BKSL Sentul City Tbk. 50 50 50 50 0 51,600 2,580,000 22 3.455 50 T/J 157,892,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 78 75 75 -1 17,700 1,327,800 6 172.097 75 T/J 2,500 73 B 31,400 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 184,717,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 600 109 BLUE Berkah Prima Perkasa Tbk. 550 565 550 565 15 96,700 54,170,000 84 434.615 565 T/J 6,900 560 B 8,700 110 BMAS Bank Maspion Indonesia Tbk. 284 314 284 312 28 8,500 2,635,600 25 97.500 310 J 5,100 292 B 100 111 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,300 -50 46,725,100 292,641,967,500 10,304 1,898.351 6,300 T/J 2,343,900 6,275 B 53,500 112 BMSR Bintang Mitra Semestaraya Tbk 52 53 51 53 1 311,200 15,921,600 30 10.600 52 J 1,900 51 B 194,600 113 BMTR Global Mediacom Tbk. 320 332 310 312 -8 354,956,100 114,210,945,000 14,347 253.948 314 J 895,400 312 T/B 1,509,700 114 BNBA Bank Bumi Arta Tbk. 322 330 320 324 2 219,700 71,157,600 43 202.500 326 J 124,400 322 B 37,300 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 14,000 700,000 3 0.172 50 T/J 69,276,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 845 870 835 855 10 24,644,000 21,046,040,000 2,378 6.313 860 J 244,000 855 T/B 137,300 117 BNII Bank Maybank Indonesia Tbk. 248 254 238 242 -6 10,126,500 2,489,967,400 1,142 2.883 242 T/J 74,000 240 B 173,300 118 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 63,274,100 83,545,448,000 592 14.372 1,325 J 7,750,300 1,320 T/B 16,945,700 119 BOGA Bintang Oto Global Tbk. 1,430 1,440 1,410 1,415 -15 112,976,800 161,089,199,500 4,632 1,373.786 1,420 J 101,600 1,415 T/B 6,500 120 BOLA Bali Bintang Sejahtera Tbk. 158 160 155 159 1 22,900 3,573,100 24 90.857 159 T/J 29,300 156 B 2,300 121 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 2,600 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 77 76 76 0 993,500 75,743,200 86 19.000 77 J 107,100 76 T/B 600,400 123 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,210 1,210 1,210 0 100 121,000 1 1,290.391 1,210 T/J 103,300 1,200 B 12,200 124 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. 83 84 78 81 -2 34,600 2,719,900 27 81.000 81 T/J 10,900 79 B 100 126 BRAM Indo Kordsa Tbk. 4,760 4,760 4,760 4,760 0 300 1,428,000 2 185.254 5,800 J 200 4,600 B 600 127 BRIS Bank BRIsyariah Tbk. 865 1,015 870 950 85 643,641,600 621,415,385,000 63,242 186.275 955 J 3,080,400 950 T/B 1,057,100 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 127,388,900 6,369,445,000 173 7.874 50 T/J 6,812,100 0 B 0 129 BRNA Berlina Tbk. 950 950 950 950 0 500 475,000 2 712.785 950 T/J 2,900 940 B 100 130 BRPT Barito Pacific Tbk. 895 900 885 895 0 47,009,500 41,909,780,500 5,071 349.978 900 J 2,055,800 895 T/B 65,500 131 BSDE Bumi Serpong Damai Tbk. 780 800 770 780 0 59,524,800 46,831,255,000 3,058 152.790 785 J 1,530,600 780 T/B 1,302,100 132 BSIM Bank Sinarmas Tbk. 505 510 500 510 5 29,500 14,791,500 19 347.840 510 T/J 543,100 500 B 23,600 133 BSSR Baramulti Suksessarana Tbk. 1,445 1,450 1,410 1,445 0 22,500 32,268,500 28 74.103 1,450 J 25,000 1,445 T/B 700 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 500 25,000 1 383.083 50 T/J 7,980,500 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. 180 187 172 187 7 503,000 92,864,200 34 624.520 187 T/J 27,300 173 B 1,300 138 BTPN Bank BTPN Tbk. 2,430 2,500 2,420 2,430 0 169,500 417,703,000 192 470.418 2,430 T/J 35,900 2,420 B 10,500 139 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 140 BUDI Budi Starch & Sweetener Tbk. 105 108 104 105 0 2,370,000 249,428,700 172 56.907 105 T/J 1,939,700 104 B 565,800 141 BUKK Bukaka Teknik Utama Tbk. 810 845 810 845 35 90,300 74,363,000 71 143.220 850 J 1,700 845 T/B 100 142 BULL Buana Lintas Lautan Tbk. 292 302 290 294 2 217,519,000 64,196,743,400 6,538 28.750 294 T/J 1,912,000 292 B 545,600 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,920,200 396,010,000 85 2.902 50 T/J 1,670,543,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 53 54 50 51 -2 970,900 49,264,100 91 39.231 51 T/J 46,000 50 B 126,000 145 BVIC Bank Victoria International Tbk. 67 71 65 70 3 800,100 54,467,300 209 66.192 70 T/J 317,000 69 B 14,600 146 BWPT Eagle High Plantations Tbk. 113 117 112 112 -1 70,799,700 8,032,175,000 2,357 24.495 113 J 455,900 112 T/B 1,612,600 147 BYAN Bayan Resources Tbk. 13,500 13,450 13,000 13,000 -500 12,900 169,595,000 24 224.138 13,000 T/J 1,300 12,750 B 3,500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,000 100,000 2 29.762 50 T/J 679,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 282 340 282 288 6 34,751,800 10,754,457,200 5,288 87.273 290 J 27,800 288 T/B 1,000 150 CANI Capitol Nusantara Indonesia Tbk. 147 155 137 149 2 10,300 1,469,200 16 74.500 147 J 7,000 146 B 200 151 CARE Metro Healthcare Indonesia Tbk. 342 346 340 342 0 152,374,600 52,231,318,600 2,355 332.039 344 J 324,000 342 T/B 10,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 41,200 2,060,000 11 28.571 50 T/J 38,441,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. 390 396 388 388 -2 46,100 18,019,600 19 708.844 390 J 52,300 388 T/B 47,700 154 CASH Cashlez Worldwide Indonesia Tbk. 610 620 605 615 5 3,772,400 2,307,033,500 955 175.714 615 T/J 132,700 610 B 70,600 155 CASS Cardig Aero Services Tbk. 218 226 210 218 0 3,254,700 710,212,200 470 54.500 218 T/J 61,000 216 B 9,000 156 CBMF Cahaya Bintang Medan Tbk. 320 400 298 330 10 4,583,500 1,454,426,600 196 206.250 338 J 1,000 320 B 200 157 CCSI Communication Cable Systems Indonesia Tbk. 248 256 244 248 0 490,100 122,729,200 70 99.200 252 J 1,000 248 T/B 139,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,975 1,995 1,955 1,970 -5 33,600 66,224,000 52 407.025 1,970 T/J 17,400 1,965 B 8,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. 155 166 155 160 5 39,134,900 6,306,802,800 1,174 1,024.000 161 J 215,000 160 T/B 229,000 160 CFIN Clipan Finance Indonesia Tbk. 192 206 193 197 5 7,379,600 1,456,626,300 592 15.416 198 J 695,400 197 T/B 363,500 161 CINT Chitose Internasional Tbk. 248 254 244 252 4 900 226,800 4 76.364 252 T/J 700 242 B 14,200 162 CITA Cita Mineral Investindo Tbk. 2,030 2,040 2,040 2,040 10 100 204,000 1 7,402.569 2,040 T/J 2,400 1,975 B 200 163 CITY Natura City Developments Tbk. 80 100 82 99 19 107,700 10,088,400 74 82.500 99 T/J 5,600 96 B 10,200 164 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. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 525 535 520 530 5 8,756,400 4,632,401,000 991 2,304.348 535 J 359,800 530 T/B 29,900 167 CLPI Colorpak Indonesia Tbk. 785 790 765 770 -15 721,000 560,494,000 294 385.000 775 J 10,000 770 T/B 89,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,115 1,065 1,100 -15 370,300 403,672,000 185 105.257 1,100 T/J 10,800 1,095 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 50 50 50 0 9,000 450,000 1 3.288 50 T/J 106,995,400 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. 238 254 238 254 16 34,200 8,142,800 3 461.818 246 J 100 226 B 3,000 173 COCO Wahana Interfood Nusantara Tbk. 780 780 780 780 0 4,100 3,198,000 4 393.939 780 T/J 4,100 755 B 100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 6,100 6,250 150 7,022,100 43,501,657,500 4,446 28,464.727 6,250 T/J 490,400 6,225 B 17,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,200 110,000 3 40.000 50 T/J 17,097,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 12,400 620,000 3 45.455 50 T/J 348,209,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 304 320 310 314 10 9,200 2,937,000 9 158.454 320 J 17,800 314 T/B 10,600 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 102,300 5,115,000 134 16.667 50 T/J 1,591,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 202 222 192 212 10 150,500 31,899,000 11 108.163 220 J 11,700 210 B 200 181 CSRA Cisadane Sawit Raya Tbk. 378 382 372 372 -6 3,278,200 1,232,862,400 605 297.600 374 J 48,000 372 T/B 187,900 182 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. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 184 CTTH Citatah Tbk. 50 51 50 51 1 2,164,800 108,466,200 45 2.147 52 J 30,100 51 T/B 26,600 185 DADA Diamond Citra Propertindo Tbk. 73 73 69 73 0 67,587,600 4,817,923,900 2,096 71.569 73 T/J 3,277,600 72 B 1,336,500 186 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 248 J 400 232 B 10,000 187 DAYA Duta Intidaya Tbk. 535 535 535 535 0 100 53,500 1 298.716 500 J 30,300 0 B 0 188 DEAL Dewata Freightinternational Tbk. 80 87 77 83 3 18,099,600 1,505,717,100 1,036 55.333 84 J 327,800 83 T/B 148,000 189 DEFI Danasupra Erapacific Tbk. 1,720 1,725 1,710 1,710 -10 8,000 13,759,500 9 3,432.219 1,710 T/J 3,300 1,705 B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 338,800 16,940,000 3 16.496 50 T/J 279,730,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 360 340 340 340 -20 100 34,000 1 295.652 340 T/J 95,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,312,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 2,100 0 B 0 194 DILD Intiland Development Tbk. 180 195 179 183 3 64,229,300 12,009,787,900 3,110 31.889 184 J 70,000 183 T/B 1,092,300 195 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,895 1,865 1,870 -30 16,800 31,578,500 44 63.390 1,870 T/J 3,200 1,865 B 2,900 196 DKFT Central Omega Resources Tbk. 124 126 116 116 -8 43,697,700 5,128,002,600 1,978 297.971 116 T/J 5,250,500 0 B 0 197 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 77,100 346,709,000 58 26,899.396 4,500 T/J 843,400 4,490 B 15,700 198 DMAS Puradelta Lestari Tbk. 246 256 242 242 -4 85,853,200 21,208,933,200 4,050 115.238 244 J 167,600 242 T/B 568,200 199 DMMX Digital Mediatama Maxima Tbk. 206 208 197 199 -7 6,014,000 1,211,766,500 693 86.522 199 T/J 494,400 198 B 85,500 200 DMND Diamond Food Indonesia Tbk. 940 950 940 940 0 39,400 37,235,500 52 102.732 945 J 25,100 940 T/B 2,700 201 DNAR Bank Oke Indonesia Tbk. 244 240 240 240 -4 3,100 744,000 3 218.182 240 T/J 7,400 230 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,480 3,390 3,480 90 7,400 25,165,000 5 3,056.949 3,480 T/J 2,700 3,400 B 16,700 203 DOID Delta Dunia Makmur Tbk. 298 314 290 290 -8 196,874,500 59,518,185,200 9,313 392.613 292 J 195,500 290 T/B 2,626,400 204 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 2,100 230 B 900 205 DPUM Dua Putra Utama Makmur Tbk. 55 58 52 55 0 527,400 27,803,200 81 10.000 55 T/J 98,700 54 B 1,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 64 -1 835,400 53,433,200 87 36.424 64 T/J 149,900 63 B 70,400 207 DSNG Dharma Satya Nusantara Tbk. 440 442 422 428 -12 7,683,500 3,292,055,800 714 115.676 430 J 11,000 428 T/B 154,300 208 DSSA Dian Swastatika Sentosa Tbk 20,075 0 0 20,075 0 0 0 0 1,338.333 19,750 J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 322 358 322 336 14 21,804,500 7,352,667,600 3,314 66.535 336 T/J 111,900 334 B 79,300 210 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 1,100 4,312,000 6 394.247 3,920 T/J 1,100 3,850 B 10,100 211 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,760 2,690 2,760 -10 21,300 58,310,000 47 1,015.933 2,770 J 1,300 2,710 B 200 212 DWGL Dwi Guna Laksana Tbk. 210 218 197 208 -2 55,900 11,208,100 54 138.667 208 T/J 5,700 199 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 232,000 11,600,000 7 14.286 50 T/J 4,755,500 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 55 55 0 435,600 24,050,700 71 41.353 56 J 228,100 54 B 167,000 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 675 B 1,200 216 EKAD Ekadharma International Tbk. 1,305 1,330 1,285 1,295 -10 1,220,800 1,590,418,000 854 3,287.470 1,295 T/J 18,500 1,290 B 44,600 217 ELSA Elnusa Tbk. 252 256 246 246 -6 87,893,400 21,783,946,800 4,347 61.500 248 J 884,500 246 T/B 1,566,900 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 689,201,700 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 100 20,200 1 80.800 200 J 100 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 5,625 5,625 5,525 5,525 -100 1,200 6,730,000 6 767.361 5,525 T/J 89,900 5,275 B 100 221 ENRG Energi Mega Persada Tbk. 51 51 50 50 -1 1,691,000 84,551,000 59 4.169 50 T/J 30,729,300 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 94 96 89 90 -4 491,493,400 45,042,005,300 5,102 24.324 90 T/J 1,642,300 89 B 7,169,200 223 EPAC Megalestari Epack Sentosaraya Tbk. 286 292 284 290 4 4,064,300 1,174,854,400 493 263.636 292 J 316,100 290 T/B 68,700 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,890 1,895 10 92,500 175,715,000 15 1,325.833 1,900 J 2,500 1,895 T/B 3,600 225 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 226 ERTX Eratex Djaja Tbk. 132 133 132 133 1 486,000 64,227,000 17 56.449 133 T/J 253,600 132 B 6,599,000 227 ESIP Sinergi Inti Plastindo Tbk. 202 204 200 202 0 1,259,600 255,331,600 184 123.926 204 J 20,000 202 T/B 9,800 228 ESSA Surya Esa Perkasa Tbk. 171 170 165 166 -5 3,101,200 516,372,900 309 309.061 166 T/J 300 165 B 63,600 229 ESTA Esta Multi Usaha Tbk. 101 104 95 104 3 308,900 30,830,500 52 86.667 104 T/J 44,100 101 B 5,700 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 63,200 3,160,300 27 20.080 50 T/J 836,000 0 B 0 231 ETWA Eterindo Wahanatama Tbk 68 66 64 64 -4 106,000 6,784,600 11 5.271 64 T/J 8,200 0 B 0 232 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 233 FAST Fast Food Indonesia Tbk. 920 925 900 910 -10 46,600 42,373,500 49 2,862.265 910 T/J 2,600 905 B 23,500 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,000 T/J 300 6,950 B 1,000 235 FILM MD Pictures Tbk. 191 256 202 230 39 74,538,000 17,761,236,400 7,345 109.524 232 J 129,900 230 T/B 4,013,200 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 135 138 131 132 -3 4,258,500 569,365,900 383 26.400 133 J 288,600 132 T/B 59,300 238 FISH FKS Multi Agro Tbk. 2,740 2,800 2,800 2,800 60 100 280,000 1 2,240.000 2,780 J 100 2,700 B 300 239 FITT Hotel Fitra International Tbk. 59 62 57 57 -2 60,900 3,490,600 18 55.882 58 J 1,300 57 T/B 26,100 240 FMII Fortune Mate Indonesia Tbk 570 550 550 550 -20 200 110,000 2 550.000 550 T/J 1,500 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 119 128 117 121 2 5,562,500 669,762,400 540 89.630 121 T/J 168,500 119 B 146,900 242 FORU Fortune Indonesia Tbk 83 83 78 80 -3 1,000 79,300 3 61.538 95 J 100 80 T/B 3,800 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 3 22.727 50 T/J 5,310,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 103 139 103 137 34 34,856,600 4,422,314,200 1,700 41.555 138 J 1,500 137 T/B 400,015,000 245 FREN Smartfren Telecom Tbk. 106 110 99 99 -7 1,340,014,300 136,361,273,400 25,366 5.500 99 T/J 170,565,200 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 106 104 103 104 -2 33,800 3,485,200 12 94.545 104 T/J 1,100 103 B 24,500 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 6,489,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 55 61 52 60 5 2,449,300 141,978,000 190 37.500 61 J 341,000 60 T/B 1,406,600 249 GDYR Goodyear Indonesia Tbk. 1,410 1,415 1,410 1,410 0 1,700 2,399,000 5 1,128.000 1,430 J 1,000 1,405 B 400 250 GEMA Gema Grahasarana Tbk. 342 342 342 342 0 100 34,200 1 760.000 342 T/J 4,900 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 52,675 52,800 51,825 51,900 -775 2,417,600 125,937,027,500 6,487 2,025.366 51,975 J 700 51,900 T/B 82,500 253 GGRP Gunung Raja Paksi Tbk. 334 368 312 312 -22 19,400 6,451,400 51 37.143 318 J 300 312 T/B 1,200 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 1,650 1,585 1,590 -110 53,600 85,009,000 22 135.897 1,590 T/J 2,800 1,585 B 18,300 255 GIAA Garuda Indonesia (Persero) Tbk. 256 262 254 254 -2 25,737,100 6,600,075,400 1,738 34.144 256 J 376,200 254 T/B 4,434,200 256 GJTL Gajah Tunggal Tbk. 580 595 555 555 -25 8,503,300 4,788,489,500 1,426 108.960 560 J 221,300 555 T/B 806,300 257 GLOB Global Teleshop Tbk. 144 144 143 143 -1 900 129,400 4 12.435 143 T/J 14,100 0 B 0 258 GLVA Galva Technologies Tbk. 322 322 306 318 -4 11,800 3,719,400 14 140.708 322 J 62,200 310 B 1,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 4,175,200 336,999,200 206 20.250 81 T/J 3,201,000 80 B 4,716,100 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 204 195 196 0 3,700 749,300 4 115.976 202 J 12,000 196 T/B 10,900 262 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 1,300 1,290 1,300 5 246,300 319,184,000 125 101.167 1,300 T/J 1,200 1,295 B 21,100 264 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 527,900 26,395,100 16 21.568 51 J 1,481,200 50 T/B 142,100 265 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 94 94 94 1 300 28,200 2 7.562 94 T/J 12,000 90 B 20,100 267 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. 108 118 107 107 -1 1,526,500 173,825,200 519 42.800 112 J 10,000 107 T/B 13,000 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,441,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,597,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 150 149 149 149 -1 200 29,800 2 83.823 149 T/J 8,800 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 428 438 400 416 -12 2,700 1,098,000 11 79.238 416 T/J 200 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,150 3,190 3,150 3,160 10 927,600 2,932,936,000 167 85.405 3,190 J 100 3,160 T/B 220,000 275 HELI Jaya Trishindo Tbk. 200 206 198 204 4 51,400 10,576,600 5 185.455 204 T/J 700 198 B 1,400 276 HERO Hero Supermarket Tbk. 830 865 830 830 0 12,800 10,791,500 20 1,732.487 830 T/J 12,800 825 B 400 277 HEXA Hexindo Adiperkasa Tbk. 3,570 3,690 3,570 3,600 30 194,200 701,008,000 226 1,102.063 3,600 T/J 97,900 3,590 B 7,800 278 HITS Humpuss Intermoda Transportasi Tbk. 580 580 580 580 0 3,400 1,972,000 3 892.308 580 T/J 74,900 550 B 200 279 HKMU HK Metals Utama Tbk. 76 78 76 78 2 40,988,000 3,147,881,200 973 33.913 78 T/J 3,248,700 77 B 2,025,100 280 HMSP H.M. Sampoerna Tbk. 1,700 1,700 1,680 1,685 -15 36,990,000 62,430,311,000 6,164 8,411.542 1,690 J 173,200 1,685 T/B 13,500 281 HOKI Buyung Poetra Sembada Tbk. 685 695 685 690 5 13,833,000 9,539,327,000 638 222.581 690 T/J 605,600 685 B 664,200 282 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 0 200 10,000 2 27.027 50 T/J 892,600 0 B 0 284 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 6,827,300 341,365,000 195 47.619 50 T/J 515,500 0 B 0 285 HRTA Hartadinata Abadi Tbk. 240 240 234 238 -2 859,100 204,498,400 176 79.333 242 J 1,500 238 T/B 123,400 286 HRUM Harum Energy Tbk. 1,585 1,605 1,530 1,600 15 3,158,700 4,954,595,500 1,087 30.769 1,605 J 42,800 1,595 B 3,400 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 51,277,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 286 326 266 290 4 17,600 4,886,200 9 20.502 290 T/J 2,300 268 B 500 289 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,200 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,450 10,300 10,350 0 3,609,200 37,288,262,500 3,812 383.689 10,350 T/J 320,700 10,325 B 10,300 291 ICON Island Concepts Indonesia Tbk. 58 58 58 58 0 63,800 3,700,400 8 111.333 59 J 70,800 58 T/B 1,000 292 IDPR Indonesia Pondasi Raya Tbk. 172 179 169 169 -3 7,900 1,336,100 15 13.203 175 J 4,900 169 T/B 100 293 IFII Indonesia Fibreboard Industry Tbk. 131 136 129 131 0 1,138,200 149,123,500 86 124.762 131 T/J 54,500 130 B 50,000 294 IFSH Ifishdeco Tbk. 340 416 318 330 -10 89,800 28,824,200 29 75.000 330 T/J 16,700 318 B 100 295 IGAR Champion Pacific Indonesia Tbk. 346 354 340 354 8 764,300 265,691,600 153 231.373 354 T/J 109,500 348 B 1,600 296 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 5,400 270,000 3 14.286 50 T/J 15,486,900 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 468 488 436 440 -28 31,042,700 14,246,032,600 5,822 366.667 442 J 395,500 440 T/B 6,700 299 IKBI Sumi Indo Kabel Tbk. 238 244 238 238 0 19,400 4,625,400 12 21.584 238 T/J 300 232 B 100 300 IMAS Indomobil Sukses Internasional Tbk. 815 855 795 820 5 25,119,500 20,777,750,500 3,277 115.412 825 J 459,200 820 T/B 144,800 301 IMJS Indomobil Multi Jasa Tbk. 310 336 298 320 10 104,184,600 32,997,600,000 3,158 64.000 322 J 742,700 320 T/B 3,844,500 302 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,240 -10 423,100 527,353,000 57 326.316 1,245 J 221,600 1,230 B 7,900 303 INAF Indofarma Tbk. 3,370 3,410 3,280 3,320 -50 4,442,100 14,784,144,000 1,773 1,328.000 3,330 J 253,700 3,320 T/B 230,000 304 INAI Indal Aluminium Industry Tbk. 358 368 368 368 10 500 184,000 1 134.355 370 J 100 358 B 100 305 INCF Indo Komoditi Korpora Tbk. 50 52 50 50 0 2,795,000 141,132,700 88 40.650 50 T/J 380,200 0 B 0 306 INCI Intanwijaya Internasional Tbk 695 725 695 725 30 602,500 429,021,000 216 78.413 725 T/J 79,100 720 B 14,000 307 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 308 INDF Indofood Sukses Makmur Tbk. 7,675 7,725 7,600 7,675 0 7,856,800 60,055,367,500 4,135 1,313.785 7,675 T/J 24,000 7,650 B 3,500 309 INDO Royalindo Investa Wijaya Tbk. 122 123 117 117 -5 194,400 23,105,800 50 106.364 120 J 100 117 T/B 13,800 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,250 2,250 -50 329,200 742,711,000 58 303.034 2,250 T/J 78,800 2,240 B 8,000 311 INDS Indospring Tbk. 2,180 2,150 2,030 2,140 -40 14,500 29,601,000 22 200.625 2,120 J 8,800 2,040 B 100 312 INDX Tanah Laut Tbk 58 58 55 57 -1 7,100 410,100 8 4.560 57 T/J 298,600 0 B 0 313 INDY Indika Energy Tbk. 1,065 1,100 1,055 1,060 -5 15,867,700 17,017,044,000 2,178 35.932 1,065 J 365,800 1,060 T/B 1,500 314 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 315 INOV Inocycle Technology Group Tbk. 260 280 242 244 -16 110,000 27,076,800 65 97.600 244 T/J 4,300 242 B 21,200 316 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 513,100 25,655,000 43 0.286 50 T/J 2,503,800 0 B 0 317 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 695 T/J 8,000 660 B 600 318 INPS Indah Prakasa Sentosa Tbk. 1,485 1,545 1,440 1,500 15 691,100 1,051,267,500 648 543.478 1,500 T/J 2,300 1,495 B 32,500 319 INRU Toba Pulp Lestari Tbk. 720 835 720 835 115 7,000 5,809,000 8 8.477 760 J 1,800 720 B 1,200 320 INTA Intraco Penta Tbk. 260 278 270 270 10 10,100 2,727,800 2 190.327 276 J 100 250 B 15,000 321 INTD Inter Delta Tbk 144 145 134 134 -10 10,900 1,463,900 17 41.268 134 T/J 2,900 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 323 IPCC Indonesia Kendaraan Terminal Tbk. 442 444 432 436 -6 2,545,200 1,111,296,200 538 26.585 436 T/J 30,100 434 B 107,600 324 IPCM Jasa Armada Indonesia Tbk. 232 236 230 232 0 166,800 38,840,600 58 61.053 234 J 207,400 232 T/B 2,700 325 IPOL Indopoly Swakarsa Industry Tbk. 85 87 85 86 1 291,300 25,127,700 49 40.952 87 J 28,300 86 T/B 400 326 IPTV MNC Vision Networks Tbk. 310 310 304 308 -2 29,622,800 9,120,003,400 536 128.333 308 T/J 100 306 B 680,500 327 IRRA Itama Ranoraya Tbk. 620 630 605 615 -5 7,440,400 4,566,577,000 799 164.439 615 T/J 110,500 610 B 37,000 328 ISAT Indosat Tbk. 2,500 2,540 2,390 2,430 -70 11,288,200 27,431,756,000 3,625 173.571 2,430 T/J 173,600 2,420 B 96,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 129 135 6 12,757,100 1,701,662,900 656 45.763 136 J 365,600 135 T/B 2,170,100 330 ITIC Indonesian Tobacco Tbk. 795 830 790 790 -5 409,700 328,521,500 275 359.091 795 J 100 790 T/B 42,000 331 ITMA Sumber Energi Andalan Tbk. 510 635 530 570 60 1,881,400 1,166,312,500 519 164.029 570 T/J 23,800 565 B 11,100 332 ITMG Indo Tambangraya Megah Tbk. 8,400 8,625 8,400 8,500 100 4,373,600 37,351,592,500 2,684 60.714 8,525 J 64,000 8,500 T/B 260,200 333 JAST Jasnita Telekomindo Tbk. 64 65 60 63 -1 6,969,300 438,180,000 481 25.610 63 T/J 891,400 62 B 659,100 334 JAWA Jaya Agra Wattie Tbk. 53 55 53 53 0 4,200 222,900 10 10.600 53 T/J 209,100 52 B 23,900 335 JAYA Armada Berjaya Trans Tbk. 75 80 70 79 4 1,135,600 87,067,300 271 27.431 78 J 2,000 75 B 89,000 336 JECC Jembo Cable Company Tbk. 5,500 0 0 5,500 0 0 0 0 416.840 5,900 J 100 5,500 B 1,000 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 159,412,500 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 456 452 450 452 -4 300 135,400 3 256.396 470 J 16,500 452 T/B 1,200 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 340 346 6 250,000 86,600,000 10 286.384 346 T/J 175,500 340 B 100,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 183 199 174 195 12 82,900 15,471,200 49 139.286 195 T/J 1,500 193 B 14,600 342 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 343 JRPT Jaya Real Property Tbk. 424 434 424 430 6 3,710,000 1,591,310,800 440 413.462 432 J 49,900 430 T/B 90,900 344 JSKY Sky Energy Indonesia Tbk. 77 82 76 77 0 43,990,700 3,481,117,200 1,179 38.500 78 J 36,000 77 T/B 2,758,000 345 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,030 1,030 0 4,300 4,429,000 2 221.830 1,040 J 200 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 830 0 178,000 147,886,500 29 1,844.444 835 J 1,000 830 T/B 34,800 348 KAEF Kimia Farma Tbk. 3,350 3,400 3,300 3,310 -40 13,141,800 43,754,466,000 4,767 3,310.000 3,320 J 7,000 3,310 T/B 404,300 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,200 210,000 2 8.464 50 T/J 150,800 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,900 145,000 6 33.333 50 T/J 530,800 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 150 156 140 140 -10 29,979,800 4,198,816,500 2,359 140.000 140 T/J 1,334,000 0 B 0 352 KBLI KMI Wire & Cable Tbk. 332 340 316 320 -12 15,806,500 5,130,256,400 835 38.883 320 T/J 36,100 318 B 615,100 353 KBLM Kabelindo Murni Tbk. 208 210 204 208 0 156,700 32,456,000 54 6.933 208 T/J 24,200 206 B 6,700 354 KBLV First Media Tbk. 360 338 338 338 -22 162,500 54,925,000 5 89.908 350 J 100 338 T/B 342,400 355 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. 840 825 785 825 -15 1,500 1,225,500 4 206.250 825 T/J 5,400 785 B 5,400 357 KEEN Kencana Energi Lestari Tbk. 318 318 310 314 -4 2,511,500 790,735,600 100 79.293 316 J 110,000 314 T/B 27,300 358 KEJU Mulia Boga Raya Tbk. 1,115 1,200 1,100 1,120 5 128,600 144,143,500 80 149.333 1,125 J 2,400 1,110 B 10,300 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 538,400 0 B 0 360 KICI Kedaung Indah Can Tbk 238 270 224 266 28 4,000 932,200 11 56.474 266 T/J 3,400 222 B 3,600 361 KIJA Kawasan Industri Jababeka Tbk. 143 152 141 149 6 7,759,600 1,132,655,800 569 5.170 149 T/J 18,300 148 B 193,800 362 KINO Kino Indonesia Tbk. 3,200 3,220 3,150 3,160 -40 483,400 1,532,330,000 148 83.158 3,180 J 9,200 3,160 T/B 3,400 363 KIOS Kioson Komersial Indonesia Tbk. 192 192 192 192 0 100 19,200 1 64.000 200 J 200 192 T/B 100 364 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,290 J 1,100 1,250 B 100 365 KKGI Resource Alam Indonesia Tbk. 191 191 190 191 0 8,700 1,657,000 5 670.175 206 J 3,300 193 B 762,600 366 KLBF Kalbe Farma Tbk. 1,590 1,620 1,600 1,615 25 22,442,600 36,132,896,000 2,798 15,751.487 1,615 T/J 10,205,300 1,610 B 6,000 367 KMTR Kirana Megatara Tbk. 318 316 310 314 -4 2,100 654,000 6 68.559 318 J 894,900 314 T/B 1,800 368 KOBX Kobexindo Tractors Tbk. 90 90 89 90 0 79,000 7,077,900 26 22.500 90 T/J 500 89 B 36,400 369 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 3,800 98 B 30,800 370 KONI Perdana Bangun Pusaka Tbk 496 0 0 496 0 0 0 0 104.421 494 J 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 505 510 505 510 5 32,100 16,256,000 6 129.114 505 J 100 478 B 200 372 KOTA DMS Propertindo Tbk. 635 645 630 645 10 8,095,800 5,154,190,500 393 322.500 645 T/J 240,400 640 B 252,500 373 KPAL Steadfast Marine Tbk. 57 58 54 56 -1 3,448,000 192,518,800 142 48.696 57 J 770,000 56 T/B 57,900 374 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 538,900 26,955,500 28 29.762 51 J 488,600 50 T/B 295,300 375 KPIG MNC Land Tbk. 106 109 104 106 0 20,430,400 2,208,825,400 226 228.089 106 T/J 394,300 105 B 698,500 376 KRAH Grand Kartech Tbk. 460 446 438 438 -22 1,100 482,600 2 159.273 438 T/J 1,900 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 384 402 384 402 18 122,913,600 48,551,360,400 6,774 49.977 404 J 1,635,800 402 T/B 43,486,900 378 KREN Kresna Graha Investama Tbk. 106 117 99 106 0 164,832,700 17,428,741,000 9,430 1,102.788 106 T/J 125,300 105 B 2,173,800 379 LAND Trimitra Propertindo Tbk. 206 210 197 197 -9 73,300 14,764,200 24 50.513 197 T/J 49,800 196 B 1,000 380 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. 376 376 374 376 0 25,000 9,376,000 3 180.769 376 T/J 41,000 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 27,310,400 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 6,250 5,775 6,250 575 5,300 32,987,500 7 103.306 6,275 J 500 5,800 B 200 385 LINK Link Net Tbk. 1,885 1,890 1,870 1,870 -15 1,661,200 3,117,750,500 865 116.875 1,875 J 13,600 1,870 T/B 2,500 386 LION Lion Metal Works Tbk. 254 278 254 276 22 12,700 3,444,200 17 172.858 278 J 2,500 262 B 100 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,100 855,000 2 15.714 50 T/J 6,061,500 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 82 82 82 82 0 100 8,200 1 11.965 82 T/J 3,300 78 B 100 389 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 294 J 2,000 240 B 4,200 390 LPCK Lippo Cikarang Tbk 940 995 935 960 20 2,187,200 2,113,041,500 584 108.237 960 T/J 34,000 955 B 20,700 391 LPGI Lippo General Insurance Tbk. 3,620 3,600 3,500 3,510 -110 6,600 23,305,000 27 157.753 3,560 J 400 3,510 T/B 5,200 392 LPIN Multi Prima Sejahtera Tbk 214 216 214 216 2 5,800 1,252,600 5 98.526 216 T/J 41,700 214 B 22,600 393 LPKR Lippo Karawaci Tbk. 157 163 152 157 0 76,775,800 12,117,850,200 2,080 50.698 158 J 261,600 157 T/B 265,900 394 LPLI Star Pacific Tbk 76 84 78 78 2 30,800 2,473,200 15 2.406 80 J 300 79 B 800 395 LPPF Matahari Department Store Tbk. 1,280 1,330 1,280 1,295 15 30,241,400 39,494,676,000 3,980 29.344 1,300 J 147,400 1,295 T/B 1,300,900 396 LPPS Lippo Securities Tbk. 86 89 80 83 -3 812,300 68,548,600 27 5.638 84 J 500 83 T/B 200,000 397 LRNA Eka Sari Lorena Transport Tbk. 164 190 153 153 -11 987,100 152,963,400 54 17.000 154 J 35,800 153 T/B 105,500 398 LSIP PP London Sumatra Indonesia Tbk. 975 990 965 965 -10 24,643,300 24,016,709,000 3,713 249.032 970 J 380,700 965 T/B 4,139,800 399 LTLS Lautan Luas Tbk. 446 450 444 448 2 36,200 16,097,000 21 158.366 448 T/J 21,200 444 B 600 400 LUCK Sentral Mitra Informatika Tbk. 180 195 176 192 12 9,574,300 1,800,646,600 1,340 67.133 192 T/J 691,200 191 B 10,300 401 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 0 0 50 0 0 0 0 45.455 50 J 30,279,100 0 B 0 403 MAIN Malindo Feedmill Tbk. 625 630 615 620 -5 4,844,500 3,011,837,000 805 352.273 625 J 661,100 620 T/B 123,800 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,900 295,000 2 6.835 50 T/J 386,971,100 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. 2,350 2,360 2,300 2,340 -10 596,000 1,392,794,000 239 111.429 2,350 J 7,500 2,340 T/B 14,800 407 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,420 1,325 1,325 -95 5,400 7,174,000 7 78.869 1,330 J 1,000 1,325 T/B 600 408 MAPI Mitra Adiperkasa Tbk. 695 705 685 685 -10 8,288,900 5,747,210,000 1,592 1,099.254 690 J 167,800 685 T/B 3,065,100 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 63,100 3,155,000 8 66.667 50 T/J 24,277,700 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 930 940 910 910 -20 3,339,400 3,078,360,500 438 1,820.000 910 T/J 5,300 905 B 423,200 411 MASA Multistrada Arah Sarana Tbk. 565 560 540 545 -20 50,900 27,495,000 5 387.514 545 T/J 600 540 B 2,600 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,050 B 200 413 MBAP Mitrabara Adiperdana Tbk. 2,460 2,350 2,290 2,290 -170 173,000 396,287,000 142 176.154 2,290 T/J 1,137,900 0 B 0 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 416 406 412 0 863,800 354,383,800 170 25.750 412 T/J 20,200 410 B 30,300 415 MBTO Martina Berto Tbk. 79 100 79 90 11 1,003,900 90,142,600 91 12.162 90 T/J 46,600 88 B 56,000 416 MCAS M Cash Integrasi Tbk. 1,810 1,890 1,790 1,825 15 840,200 1,528,457,000 388 131.769 1,825 T/J 40,300 1,815 B 3,900 417 MCOR Bank China Construction Bank Indonesia Tbk. 140 153 140 141 1 44,262,400 6,462,870,300 2,179 126.466 142 J 3,134,500 141 T/B 1,308,200 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 20,000 1,000,000 200 36.232 50 T/J 2,630,800 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 420 MDKI Emdeki Utama Tbk. 159 163 159 162 3 177,900 28,675,200 29 37.911 163 J 148,400 160 B 48,900 421 MDLN Modernland Realty Tbk. 60 74 60 71 11 390,592,800 26,911,928,000 6,855 21.071 71 T/J 1,180,000 70 B 4,349,100 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 50,000 2,500,000 1 8.039 50 T/J 30,622,900 0 B 0 423 MEDC Medco Energi Internasional Tbk. 560 600 550 575 15 254,345,000 147,312,236,500 11,001 1,012.734 575 T/J 3,206,600 570 B 2,351,300 424 MEGA Bank Mega Tbk. 6,900 7,000 6,950 6,950 50 1,500 10,495,000 4 5,066.041 6,975 J 500 6,950 T/B 900 425 MERK Merck Tbk. 3,300 3,390 3,260 3,260 -40 377,900 1,249,979,000 338 8,595.460 3,270 J 2,000 3,260 T/B 800 426 META Nusantara Infrastructure Tbk. 111 113 109 113 2 271,100 30,111,100 28 34.234 114 J 32,500 113 T/B 199,700 427 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,010 -60 175,900 177,354,000 46 1,035.897 1,010 T/J 1,400 1,005 B 5,300 428 MFMI Multifiling Mitra Indonesia Tbk. 520 550 525 525 5 2,800 1,485,000 6 262.500 545 J 200 525 T/B 24,500 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 810 815 800 800 -10 3,198,300 2,591,491,500 367 355.556 800 T/J 126,300 795 B 92,600 431 MICE Multi Indocitra Tbk. 302 310 296 302 0 46,800 14,165,400 36 61.633 304 J 5,000 302 T/B 800 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,300 -15 39,400 51,224,500 8 472.727 1,440 J 200 1,300 T/B 50,900 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 2,340 2,380 30 23,818,000 56,512,360,000 1,685 140.125 2,380 T/J 99,400 2,360 B 2,000 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 896,200 0 B 0 435 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,359,900 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 0 300,300 15,015,000 45 125.000 50 T/J 10,992,200 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 13,400 13,400 13,000 13,000 -400 2,600 34,270,000 10 619.048 13,250 J 100 12,950 B 500 439 MLBI Multi Bintang Indonesia Tbk. 9,575 9,625 9,575 9,600 25 43,700 419,180,000 49 61,146.497 9,625 J 2,500 9,575 B 6,200 440 MLIA Mulia Industrindo Tbk 530 545 525 535 5 7,272,600 3,887,363,000 312 89.353 540 J 95,400 535 T/B 50,600 441 MLPL Multipolar Tbk. 50 51 50 51 1 2,446,500 122,416,000 57 5.850 51 T/J 3,560,400 50 B 156,200 442 MLPT Multipolar Technology Tbk. 610 630 595 605 -5 150,700 90,940,000 108 126.042 610 J 3,900 605 T/B 1,600 443 MMLP Mega Manunggal Property Tbk. 228 262 230 260 32 58,423,200 14,402,022,800 2,567 44.444 260 T/J 58,300 258 B 40,000 444 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 445 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 18,900 16,889,500 13 155.172 900 T/J 551,500 880 B 1,900 446 MPMX Mitra Pinasthika Mustika Tbk. 480 488 476 480 0 3,662,300 1,756,672,800 962 32.000 480 T/J 2,873,200 478 B 195,900 447 MPOW Megapower Makmur Tbk. 56 59 56 58 2 45,600 2,612,500 32 29.000 59 J 27,600 56 B 27,100 448 MPPA Matahari Putra Prima Tbk. 110 113 109 111 1 862,200 95,540,900 108 46.668 112 J 12,300 111 T/B 20,000 449 MPRO Maha Properti Indonesia Tbk. 800 800 800 800 0 400 320,000 1 727.273 800 T/J 4,500 0 B 0 450 MRAT Mustika Ratu Tbk. 137 137 133 136 -1 75,700 10,130,100 28 20.923 137 J 32,200 136 T/B 400 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 4,430 4,430 0 500 2,215,000 1 401.820 4,430 T/J 3,800 4,150 B 1,000 452 MSIN MNC Studios International Tbk. 306 308 290 296 -10 6,072,700 1,831,275,400 1,260 59.200 296 T/J 538,900 294 B 100,000 453 MSKY MNC Sky Vision Tbk. 985 940 920 920 -65 85,700 79,177,500 34 60.526 920 T/J 236,300 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,590 0 1,358,000 2,169,221,000 429 2,862.389 1,595 J 10,000 1,590 T/B 1,822,800 455 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 53,337,700 0 B 0 456 MTLA Metropolitan Land Tbk. 386 0 0 386 0 0 0 0 162.286 384 J 9,600 376 B 1,000 457 MTPS Meta Epsi Tbk. 153 155 149 149 -4 7,000 1,050,000 9 46.562 149 T/J 300 146 B 2,200 458 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. 210 214 206 214 4 1,000 208,800 7 54.837 214 T/J 3,300 206 B 100 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 52 50 50 -2 26,200 1,310,200 14 50.000 50 T/J 2,300 0 B 0 461 MYOH Samindo Resources Tbk. 1,120 1,120 1,090 1,120 0 49,500 55,178,500 27 133.401 1,120 T/J 6,100 1,085 B 6,400 462 MYOR Mayora Indah Tbk. 2,260 2,420 2,240 2,400 140 10,500,600 24,482,994,000 3,435 12,006.003 2,400 T/J 39,600 2,390 B 51,400 463 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 58 55 55 -1 3,100 170,800 4 8.267 55 T/J 89,600 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. 378 390 370 370 -8 7,250,100 2,762,403,800 871 359.223 372 J 582,600 370 T/B 103,800 468 NELY Pelayaran Nelly Dwi Putri Tbk. 132 137 137 137 5 200 27,400 1 81.548 134 J 500 131 B 2,000 469 NFCX NFC Indonesia Tbk. 1,730 1,730 1,730 1,730 0 1,600 2,768,000 3 93.514 1,730 T/J 4,900 1,640 B 10,000 470 NICK Charnic Capital Tbk. 314 312 312 312 -2 400 124,800 2 156.000 310 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 890 920 865 890 0 5,595,400 4,994,589,500 1,290 273.846 890 T/J 233,200 885 B 130,300 472 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. 143 143 142 143 0 1,707,700 242,601,100 7 136.190 143 T/J 104,100 134 B 1,000 474 NISP Bank OCBC NISP Tbk. 745 770 750 750 5 371,500 281,800,000 76 908.827 765 J 359,700 750 T/B 22,600 475 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 675 B 1,000 476 NRCA Nusa Raya Cipta Tbk. 306 310 304 304 -2 421,700 128,490,800 88 35.765 306 J 146,800 304 T/B 3,600 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 27,305,800 0 B 0 478 NZIA Nusantara Almazia Tbk. 190 190 181 181 -9 300 55,900 3 82.273 183 J 2,700 180 B 100 479 OASA Protech Mitra Perkasa Tbk. 390 368 368 368 -22 800 294,400 5 193.684 366 J 200 0 B 0 480 OCAP Onix Capital Tbk. 162 0 0 162 0 0 0 0 81.000 154 J 4,800 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 78 85 74 85 7 5,456,100 442,913,100 206 212.665 86 J 242,000 85 T/B 45,200 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 147 150 146 149 2 2,142,600 318,262,300 290 110.370 149 T/J 232,000 148 B 216,900 484 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,011,100 0 B 0 485 PALM Provident Agro Tbk. 290 294 290 294 4 3,700 1,077,400 9 80.356 292 J 100 290 B 10,300 486 PAMG Bima Sakti Pertiwi Tbk. 63 66 62 65 2 22,331,600 1,430,498,200 1,059 65.000 65 T/J 268,100 64 B 250,700 487 PANI Pratama Abadi Nusa Industri Tbk. 80 88 80 88 8 113,400 9,528,600 23 81.481 89 J 11,000 88 T/B 36,100 488 PANR Panorama Sentrawisata Tbk. 97 121 97 113 16 21,295,200 2,268,279,700 1,316 67.799 113 T/J 415,700 111 B 10,000 489 PANS Panin Sekuritas Tbk. 850 850 845 845 -5 147,600 124,988,500 76 614.545 855 J 47,100 845 T/B 3,400 490 PBID Panca Budi Idaman Tbk. 920 935 905 920 0 251,000 229,520,000 113 108.235 920 T/J 204,300 910 B 2,100 491 PBRX Pan Brothers Tbk. 260 268 258 258 -2 376,600 97,570,000 74 456.637 258 T/J 100 256 B 140,400 492 PBSA Paramita Bangun Sarana Tbk. 720 695 690 690 -30 2,900 2,002,000 7 57.500 690 T/J 2,100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 400 0 B 0 494 PDES Destinasi Tirta Nusantara Tbk 444 424 424 424 -20 1,600 678,400 6 212.000 424 T/J 4,600 414 B 100 495 PEGE Panca Global Kapital Tbk. 120 122 120 122 2 42,600 5,176,000 20 263.579 122 T/J 4,000 121 B 1,200 496 PEHA Phapros Tbk. 1,765 1,785 1,745 1,745 -20 486,900 856,601,500 237 145.659 1,745 T/J 19,900 1,740 B 75,900 497 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 498 PGJO Tourindo Guide Indonesia Tbk. 48 52 47 48 0 33,100 1,569,200 15 60.000 48 T/J 69,800 46 B 11,100 499 PGLI Pembangunan Graha Lestari Indah Tbk. 180 216 176 189 9 600 112,000 6 252.000 189 T/J 1,400 174 B 500 500 PGUN Pradiksi Gunatama Tbk. 300 296 286 288 -12 84,600 24,395,400 42 250.435 288 T/J 15,000 286 B 15,200 501 PICO Pelangi Indah Canindo Tbk 160 168 157 160 0 1,300,100 210,844,200 299 24.615 161 J 100 160 T/B 500 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 505 505 -35 1,981,800 1,007,076,500 319 98.537 505 T/J 31,900 0 B 0 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 370,500 18,544,300 27 12.500 50 T/J 178,300 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. 2,500 2,450 2,410 2,410 -90 2,600 6,354,000 6 1,000.041 2,540 J 100 2,420 B 100 506 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 32,700 4,152,900 7 101.600 130 J 22,000 128 B 1,100 507 PNBN Bank Pan Indonesia Tbk 840 855 830 835 -5 12,614,400 10,594,385,500 1,007 1,390.276 840 J 132,400 835 T/B 1,040,500 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,067,800 53,390,000 62 50.000 50 T/J 3,125,600 0 B 0 509 PNIN Paninvest Tbk. 765 790 765 770 5 244,800 188,832,500 95 818.801 780 J 25,300 765 B 51,700 510 PNLF Panin Financial Tbk. 214 216 208 210 -4 41,294,700 8,682,744,600 1,309 226.978 212 J 840,200 210 T/B 788,300 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 105,500 5,275,100 23 37.037 51 J 26,700 50 T/B 100 513 POLI Pollux Investasi Internasional Tbk. 1,070 1,080 1,000 1,075 5 131,100 133,169,500 215 65.749 1,075 T/J 2,000 1,005 B 500 514 POLL Pollux Properti Indonesia Tbk. 3,800 3,840 3,730 3,750 -50 4,900 18,505,000 31 609.756 3,780 J 1,000 3,740 B 200 515 POLU Golden Flower Tbk. 950 1,000 885 885 -65 13,600 12,728,000 47 307.292 935 J 200 885 T/B 2,600 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,100 405,000 5 0.429 50 T/J 2,672,000 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 610 615 600 600 -10 700 421,500 3 112.150 590 J 3,200 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,500 75,000 4 33.333 50 T/J 19,549,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 610 615 600 605 -5 15,513,200 9,392,419,000 1,905 40.333 605 T/J 2,102,900 600 B 6,661,000 521 PPGL Prima Globalindo Logistik Tbk. 200 206 200 204 4 2,800,400 571,238,000 960 185.455 206 J 79,200 204 T/B 27,900 522 PPRE PP Presisi Tbk. 171 182 171 180 9 13,710,300 2,405,951,800 1,696 41.860 181 J 52,100 180 T/B 164,000 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,460,400 123,020,000 124 108.108 50 T/J 95,068,200 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 125 127 120 126 1 112,600 13,889,700 44 70.934 127 J 26,600 126 T/B 14,200 525 PRDA Prodia Widyahusada Tbk. 3,110 3,100 3,050 3,100 -10 12,700 39,023,000 9 47.692 3,110 J 100 3,100 T/B 89,700 526 PRIM Royal Prima Tbk. 264 268 260 268 4 24,300 6,491,600 13 53.600 268 T/J 50,800 266 B 1,100 527 PSAB J Resources Asia Pasifik Tbk. 250 258 248 250 0 35,553,700 8,922,621,600 2,466 811.083 252 J 831,000 250 T/B 2,201,300 528 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,300 102 B 2,000 529 PSGO Palma Serasih Tbk. 110 110 105 110 0 17,100 1,830,000 13 104.762 110 T/J 31,900 106 B 15,000 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,634,200 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 166 162 165 0 531,800 87,957,300 38 122.222 165 T/J 67,500 164 B 192,700 532 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 533 PTIS Indo Straits Tbk. 158 170 158 170 12 200 32,800 2 17.895 171 J 300 158 B 6,100 534 PTPP PP (Persero) Tbk. 1,020 1,030 995 1,005 -15 33,815,500 34,057,866,500 3,228 188.910 1,010 J 3,129,700 1,005 T/B 890,900 535 PTPW Pratama Widya Tbk. 1,625 1,640 1,615 1,620 -5 4,049,600 6,584,250,500 3,068 249.231 1,620 T/J 11,500 1,615 B 4,300 536 PTRO Petrosea Tbk. 2,000 2,040 1,975 1,980 -20 854,500 1,704,349,000 398 1,584.000 1,985 J 11,300 1,980 T/B 8,300 537 PTSN Sat Nusapersada Tbk 242 248 228 240 -2 2,923,000 708,573,400 407 124.138 240 T/J 127,200 238 B 741,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,100 J 1,000 5,050 B 500 539 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 222 B 1,000 540 PURA Putra Rajawali Kencana Tbk. 132 133 123 124 -8 159,504,100 19,828,456,200 18,288 118.095 124 T/J 10,561,500 123 B 13,159,500 541 PURE Trinitan Metals and Minerals Tbk. 182 238 183 210 28 89,192,000 19,051,962,500 6,716 70.000 212 J 143,200 210 T/B 2,224,500 542 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 543 PYFA Pyridam Farma Tbk 945 955 910 910 -35 1,295,600 1,201,723,000 623 891.807 915 J 34,500 910 T/B 4,300 544 PZZA Sarimelati Kencana Tbk. 640 670 635 665 25 6,886,700 4,511,367,500 1,009 60.455 665 T/J 74,600 660 B 215,300 545 RAJA Rukun Raharja Tbk. 113 118 112 115 2 20,815,900 2,392,658,600 1,141 395.026 115 T/J 153,900 114 B 698,100 546 RALS Ramayana Lestari Sentosa Tbk. 690 700 670 675 -15 40,899,400 27,878,251,500 5,172 421.875 675 T/J 2,879,200 670 B 1,624,100 547 RANC Supra Boga Lestari Tbk. 412 424 402 410 -2 2,918,100 1,195,347,400 560 82.000 412 J 310,300 410 T/B 13,200 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,865,300 0 B 0 549 RDTX Roda Vivatex Tbk 5,650 5,800 5,650 5,800 150 7,500 43,485,000 5 305.554 6,775 J 200 5,525 B 100 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 135,900 6,795,000 28 50.000 50 T/J 25,967,300 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 312 312 312 312 0 100 31,200 1 144.000 308 J 10,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 88 84 88 0 130,500 10,964,000 9 13.976 88 T/J 104,500 84 B 12,300 553 RIGS Rig Tenders Indonesia Tbk. 216 218 216 218 2 100,500 21,817,000 12 89.326 220 J 47,500 216 B 42,200 554 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. 412 420 412 420 8 528,800 219,330,000 154 257.669 420 T/J 10,500 418 B 9,900 556 RMBA Bentoel Internasional Investama Tbk. 464 580 468 580 116 1,317,100 686,276,000 277 4,538.341 580 T/J 487,700 545 B 11,800 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 4,600 230,000 1 79.834 51 J 10,200 50 T/B 147,000 558 RONY Aesler Grup Internasional Tbk. 93 98 87 94 1 37,000 3,548,400 20 94.000 97 J 10,700 94 T/B 11,300 559 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,195 1,180 1,185 0 683,100 810,362,500 195 464.706 1,185 T/J 1,900 1,180 B 114,900 560 RUIS Radiant Utama Interinsco Tbk. 296 298 286 286 -10 835,400 244,566,400 46 114.400 288 J 5,500 282 B 5,000 561 SAFE Steady Safe Tbk 193 193 192 193 0 208,400 40,161,900 295 19.431 193 T/J 300 180 B 100,700 562 SAME Sarana Meditama Metropolitan Tbk. 95 120 97 109 14 100,055,700 10,973,868,100 6,332 136.250 110 J 31,400 109 T/B 736,100 563 SAMF Saraswanti Anugerah Makmur Tbk. 362 366 362 366 4 20,300 7,428,600 13 305.000 366 T/J 20,300 364 B 200 564 SAPX Satria Antaran Prima Tbk. 2,150 2,200 2,150 2,190 40 41,400 90,651,000 116 876.000 2,190 T/J 18,600 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,100,100 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 214 242 214 242 28 20,821,600 4,684,028,800 964 230.476 244 J 337,000 242 T/B 66,700 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,625 10,500 10,500 500 600 6,312,500 4 6,774.194 10,600 J 5,000 10,000 B 200 568 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 569 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 3,914,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 113 115 110 110 -3 12,500 1,387,200 10 73.427 113 J 6,200 112 B 300 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 780 780 780 -15 1,200 936,000 3 872.434 775 J 2,100 745 B 1,000 573 SFAN Surya Fajar Capital Tbk. 975 975 930 975 0 524,500 499,861,500 172 518.617 975 T/J 700 970 B 3,600 574 SGER Sumber Global Energy Tbk. 294 328 290 306 12 23,502,700 7,326,088,800 3,654 283.333 308 J 1,500 306 T/B 199,900 575 SGRO Sampoerna Agro Tbk. 1,685 1,695 1,685 1,695 10 16,500 27,862,000 35 72.436 1,700 J 600 1,695 T/B 55,100 576 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,490 J 200 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 585 620 580 620 35 2,028,900 1,221,582,000 298 442.857 620 T/J 27,100 615 B 74,000 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,390 1,470 1,390 1,405 15 36,136,800 51,374,840,500 6,140 242.241 1,410 J 38,200 1,405 T/B 608,000 579 SILO Siloam International Hospitals Tbk. 4,530 4,540 4,490 4,490 -40 61,200 276,192,000 122 50.995 4,510 J 400 4,490 T/B 8,100 580 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. 328 352 330 336 8 47,264,100 16,124,051,200 3,284 30.545 338 J 1,130,000 336 T/B 1,788,900 582 SINI Singaraja Putra Tbk. 480 500 464 476 -4 1,600 763,000 4 440.741 474 J 4,200 0 B 0 583 SIPD Sierad Produce Tbk. 1,150 1,250 1,155 1,250 100 205,500 250,886,000 13 1.389 1,285 J 100 1,245 B 35,100 584 SKBM Sekar Bumi Tbk. 308 306 306 306 -2 800 244,800 2 266.087 306 T/J 2,100 0 B 0 585 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,600 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 685 700 680 685 0 201,400 138,408,000 56 97.857 685 T/J 10,000 680 B 100 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 5,100 5,150 0 307,500 1,584,327,500 67 4,478.261 5,150 T/J 300 5,125 B 2,500 589 SMAR Smart Tbk. 3,250 3,250 3,180 3,180 -70 1,700 5,478,000 6 1,050.684 3,250 J 100 3,190 B 200 590 SMBR Semen Baturaja (Persero) Tbk. 615 650 605 605 -10 46,382,500 28,988,668,500 4,786 108.036 610 J 93,900 605 T/B 945,600 591 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,100 1,025 1,090 65 437,000 467,714,000 188 1,316.425 1,095 J 26,500 1,090 T/B 35,500 592 SMDM Suryamas Dutamakmur Tbk. 97 95 93 93 -4 5,800 543,400 7 11.783 96 J 300 92 B 4,200 593 SMDR Samudera Indonesia Tbk. 294 312 288 296 2 8,412,600 2,529,462,800 1,131 1,187.896 298 J 47,500 296 T/B 47,500 594 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,700 10,325 10,675 225 4,458,700 47,214,345,000 3,397 3,714.594 10,675 T/J 5,500 10,650 B 1,100 595 SMKL Satyamitra Kemas Lestari Tbk. 171 180 172 177 6 258,500 45,911,100 44 91.710 180 J 25,100 177 T/B 1,900 596 SMMA Sinarmas Multiartha Tbk. 16,650 17,350 16,100 17,350 700 5,500 94,730,000 14 1,293.357 17,350 T/J 200 16,500 B 700 597 SMMT Golden Eagle Energy Tbk. 86 88 83 88 2 40,300 3,406,700 8 205.877 88 T/J 5,000 84 B 11,000 598 SMRA Summarecon Agung Tbk. 625 660 610 640 15 125,181,100 79,727,144,000 4,899 1,051.594 645 J 3,748,100 640 T/B 835,300 599 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. 1,225 1,235 1,185 1,200 -25 3,650,300 4,434,087,500 1,233 3,205.214 1,205 J 5,000 1,200 T/B 15,500 601 SOCI Soechi Lines Tbk. 132 135 129 133 1 9,274,300 1,233,282,200 672 24.182 133 T/J 370,200 132 B 109,600 602 SOFA Boston Furniture Industries Tbk. 73 75 71 73 0 987,100 71,461,600 4,265 73.000 74 J 1,344,000 73 T/B 89,400 603 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 200 0 B 0 604 SOSS Shield On Service Tbk. 404 424 400 410 6 35,900 14,613,200 36 148.551 410 T/J 12,300 400 B 2,500 605 SOTS Satria Mega Kencana Tbk. 206 226 195 195 -11 1,200 237,900 5 118.182 195 T/J 1,000 0 B 0 606 SPMA Suparma Tbk. 264 264 256 264 0 24,900 6,400,000 11 118.343 264 T/J 134,100 256 B 8,100 607 SPTO Surya Pertiwi Tbk. 444 464 446 460 16 130,300 59,332,000 95 39.655 460 T/J 10,700 458 B 200 608 SQMI Wilton Makmur Indonesia Tbk. 181 184 178 178 -3 7,511,400 1,347,504,300 595 101.149 179 J 201,000 178 T/B 113,300 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 133 140 0 600 83,300 3 149.411 140 T/J 21,800 136 B 100 610 SRIL Sri Rejeki Isman Tbk. 230 240 228 230 0 83,609,300 19,565,581,400 3,511 95.833 232 J 711,200 230 T/B 1,159,200 611 SRSN Indo Acidatama Tbk 56 58 54 55 -1 20,144,000 1,116,694,300 490 10.017 56 J 335,000 55 T/B 1,574,200 612 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,820 2,850 10 35,800 101,304,000 23 51.818 2,850 T/J 20,200 2,830 B 37,100 613 SSIA Surya Semesta Internusa Tbk. 396 410 382 388 -8 58,895,000 23,328,615,200 4,092 159.179 388 T/J 18,861,500 386 B 17,000 614 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 800 -5 248,300 198,979,000 64 119.403 805 J 81,900 800 T/B 51,200 615 SSTM Sunson Textile Manufacture Tbk 540 530 530 530 -10 100 53,000 1 124.706 520 J 1,200 0 B 0 616 STAR Buana Artha Anugerah Tbk. 139 136 130 130 -9 247,200 32,173,700 19 127.451 130 T/J 17,000 0 B 0 617 STTP Siantar Top Tbk. 6,875 6,950 6,950 6,950 75 1,500 10,425,000 4 4,106.837 7,800 J 100 6,950 T/B 1,500 618 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 619 SULI SLJ Global Tbk. 50 50 50 50 0 200,200 10,010,000 2 0.714 50 T/J 6,924,400 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,150 J 200 3,900 B 100 621 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 300 2,890 B 200 622 SWAT Sriwahana Adityakarta Tbk. 110 108 103 103 -7 3,606,300 371,718,700 128 64.375 103 T/J 10,049,500 0 B 0 623 TALF Tunas Alfin Tbk. 234 240 240 240 6 100 24,000 1 60.759 240 T/J 800 218 B 3,000 624 TAMA Lancartama Sejati Tbk. 158 164 150 164 6 70,200 10,754,100 41 93.714 164 T/J 3,600 150 B 1,900 625 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 2,286,700 123,920,700 163 493.376 55 J 1,684,700 54 T/B 1,060,400 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 20,400 1,020,000 5 47.170 50 T/J 71,482,200 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 49,908,000 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,270 1,230 1,250 5 36,950,100 45,802,439,500 2,492 308.642 1,255 J 133,200 1,250 T/B 13,800 629 TBLA Tunas Baru Lampung Tbk. 800 805 790 795 -5 6,616,400 5,268,461,000 1,043 181.032 795 T/J 277,700 790 B 511,000 630 TBMS Tembaga Mulia Semanan Tbk. 685 685 675 685 0 2,000 1,358,500 7 97.163 685 T/J 1,800 680 B 2,000 631 TCID Mandom Indonesia Tbk. 6,875 7,100 6,875 7,050 175 4,200 29,012,500 8 691.502 7,050 T/J 8,500 6,950 B 1,700 632 TCPI Transcoal Pacific Tbk. 4,240 4,320 4,240 4,320 80 11,013,000 47,137,524,000 6,030 3,130.435 4,320 T/J 29,800 4,300 B 28,400 633 TDPM Tridomain Performance Materials Tbk. 163 198 153 177 14 79,753,100 14,639,478,100 5,462 77.632 178 J 10,000 177 T/B 60,900 634 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 1,000 635 TECH Indosterling Technomedia Tbk. 125 128 122 127 2 1,703,900 213,225,400 224 79.375 127 T/J 15,000 124 B 25,400 636 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 637 TFAS Telefast Indonesia Tbk. 146 146 146 146 0 3,700 540,200 4 81.111 158 J 2,500 146 T/B 16,400 638 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 280 B 11,000 639 TGKA Tigaraksa Satria Tbk. 7,750 8,500 7,750 7,750 0 1,800 14,677,500 15 6,368.642 8,000 J 200 7,750 T/B 200 640 TGRA Terregra Asia Energy Tbk. 65 66 64 66 1 1,053,500 68,276,600 103 33.000 66 T/J 420,400 65 B 200,000 641 TIFA Tifa Finance Tbk. 400 448 392 404 4 462,400 186,324,400 59 202.000 420 J 5,000 404 T/B 52,600 642 TINS Timah Tbk. 760 780 765 775 15 12,683,300 9,793,179,500 1,075 396.020 780 J 1,794,000 775 T/B 840,300 643 TIRA Tira Austenite Tbk 276 278 274 276 0 13,400 3,676,800 8 123.871 276 T/J 34,900 270 B 1,000 644 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. 6,900 6,950 6,800 6,800 -100 6,249,800 42,755,740,000 4,274 420.432 6,825 J 197,000 6,800 T/B 626,500 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 2,970 2,990 -30 102,787,800 307,411,134,000 17,599 1,571.327 2,990 T/J 3,499,100 2,980 B 2,893,600 647 TMAS Temas Tbk. 113 122 111 117 4 5,383,800 629,955,900 516 269.102 117 T/J 73,100 115 B 59,500 648 TMPO Tempo Intimedia Tbk. 130 139 121 139 9 70,300 8,575,900 14 48.287 129 J 3,100 128 B 200 649 TNCA Trimuda Nuansa Citra Tbk. 200 202 192 202 2 39,300 7,888,400 11 134.667 202 T/J 30,000 190 B 3,000 650 TOBA Toba Bara Sejahtra Tbk. 356 378 354 378 22 457,500 172,916,800 13 79.767 378 T/J 368,400 352 B 300 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 21,600 1,080,000 7 80.475 50 T/J 18,436,200 0 B 0 652 TOTL Total Bangun Persada Tbk. 312 316 302 304 -8 3,937,300 1,206,643,400 748 109.264 304 T/J 102,000 302 B 691,200 653 TOTO Surya Toto Indonesia Tbk. 222 222 218 220 -2 196,700 43,259,200 42 713.660 222 J 228,100 220 T/B 9,100 654 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,040 15 96,250,000 99,442,254,500 11,055 4,954.032 1,040 T/J 4,176,800 1,035 B 1,394,200 655 TOYS Sunindo Adipersada Tbk. 560 565 550 555 -5 3,154,200 1,760,307,000 780 158.571 560 J 109,600 555 T/B 16,000 656 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,125 7,025 7,075 25 3,111,900 22,015,567,500 671 1,636.160 7,075 T/J 5,600 7,050 B 21,100 657 TPMA Trans Power Marine Tbk. 362 360 360 360 -2 6,100 2,196,000 5 156.522 360 T/J 48,600 356 B 100 658 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. 120 124 120 120 0 5,100 612,400 4 120.925 121 J 2,800 120 T/B 5,100 661 TRIN Perintis Triniti Properti Tbk. 256 258 246 252 -4 14,079,900 3,546,864,400 688 126.000 252 T/J 102,600 250 B 117,900 662 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. 206 204 193 204 -2 200 39,700 2 68.000 204 T/J 800 194 B 3,300 664 TRJA Transkon Jaya Tbk. 250 312 310 312 62 9,394,000 2,930,006,000 274 124.800 0 J 0 312 T/B 12,342,200 665 TRST Trias Sentosa Tbk. 392 392 392 392 0 18,500 7,252,000 8 233.834 400 J 30,000 392 T/B 13,600 666 TRUK Guna Timur Raya Tbk. 118 119 118 119 1 471,700 56,080,800 54 51.739 120 J 373,800 118 B 312,100 667 TRUS Trust Finance Indonesia Tbk 348 348 328 348 0 1,400 485,000 5 409.412 348 T/J 12,100 344 B 100 668 TSPC Tempo Scan Pacific Tbk. 1,365 1,370 1,355 1,365 0 253,200 345,775,500 156 243.506 1,370 J 5,200 1,365 T/B 11,700 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,510 2,420 2,430 -170 17,500 42,634,000 40 63.117 2,430 T/J 400 2,420 B 3,800 670 TURI Tunas Ridean Tbk. 1,340 1,340 1,340 1,340 0 158,500 212,390,000 10 2,977.778 1,340 T/J 100 1,335 B 2,700 671 UANG Pakuan Tbk. 266 276 256 268 2 137,800 37,306,800 132 214.400 268 T/J 10,500 266 B 400 672 UCID Uni-Charm Indonesia Tbk. 1,460 1,465 1,430 1,460 0 181,500 262,222,000 273 97.333 1,460 T/J 9,500 1,440 B 100 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,795 1,855 1,790 1,820 25 1,906,900 3,490,542,000 1,106 3,528.773 1,825 J 64,600 1,820 T/B 254,900 674 UNIC Unggul Indah Cahaya Tbk. 3,530 3,520 3,520 3,520 -10 800 2,816,000 3 130.367 3,670 J 100 3,520 T/B 1,000 675 UNIT Nusantara Inti Corpora Tbk 153 152 152 152 -1 300 45,600 2 3.773 156 J 300 151 B 4,500 676 UNSP Bakrie Sumatera Plantations Tbk. 63 64 60 62 -1 433,900 26,510,400 85 2.944 62 T/J 8,100 61 B 20,500 677 UNTR United Tractors Tbk. 23,250 23,550 23,200 23,525 275 2,503,000 58,565,377,500 4,111 28,005.952 23,525 T/J 25,000 23,425 B 200 678 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,250 50 11,343,100 93,154,217,500 4,017 211,213.518 8,250 T/J 880,500 8,225 B 3,700 679 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,350 -5 1,200 1,620,500 2 112.500 1,350 T/J 3,200 1,345 B 300 680 VICO Victoria Investama Tbk. 82 86 79 85 3 3,400 273,900 13 68.000 85 T/J 11,700 79 B 49,400 681 VINS Victoria Insurance Tbk. 89 92 89 90 1 10,100 904,800 10 85.714 90 T/J 164,700 89 B 26,100 682 VIVA Visi Media Asia Tbk. 50 50 50 50 0 108,600 5,430,000 6 16.667 50 T/J 37,799,800 0 B 0 683 VOKS Voksel Electric Tbk. 196 196 195 195 -1 22,200 4,331,200 4 86.259 196 J 40,600 194 B 20,900 684 VRNA Verena Multi Finance Tbk. 97 105 98 98 1 4,000 406,000 4 98.875 110 J 200 99 B 800 685 WAPO Wahana Pronatural Tbk. 66 69 63 64 -2 7,800 502,700 13 36.571 64 T/J 200 63 B 10,000 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 195 196 -1 18,837,000 3,694,854,300 1,139 67.586 197 J 1,461,400 196 T/B 408,000 687 WEHA WEHA Transportasi Indonesia Tbk. 69 71 69 71 2 398,900 27,802,400 91 30.994 71 T/J 197,400 70 B 19,100 688 WICO Wicaksana Overseas International Tbk. 520 510 510 510 -10 600 306,000 2 26.363 510 T/J 120,200 0 B 0 689 WIIM Wismilak Inti Makmur Tbk. 348 398 342 398 50 268,381,600 101,214,924,400 15,037 61.231 400 J 1,642,700 398 T/B 39,856,300 690 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 691 WINS Wintermar Offshore Marine Tbk. 100 105 99 101 1 1,885,700 190,229,100 44 27.314 101 T/J 399,900 100 B 33,600 692 WOMF Wahana Ottomitra Multiartha Tbk. 244 250 242 244 0 710,300 172,714,000 78 36.991 244 T/J 39,600 242 B 10,500 693 WOOD Integra Indocabinet Tbk. 410 412 402 408 -2 16,710,100 6,764,601,800 1,417 156.923 408 T/J 1,941,400 406 B 10,400 694 WOWS Ginting Jaya Energi Tbk. 75 77 70 76 1 8,144,400 601,723,400 467 16.889 77 J 420,100 76 T/B 8,169,500 695 WSBP Waskita Beton Precast Tbk. 173 174 170 170 -3 41,926,100 7,175,465,900 2,438 34.694 171 J 846,000 170 T/B 3,293,600 696 WSKT Waskita Karya (Persero) Tbk. 685 690 670 675 -10 25,147,800 17,039,940,500 2,338 182.186 680 J 2,989,400 675 T/B 265,500 697 WTON Wijaya Karya Beton Tbk. 278 282 276 276 -2 5,685,100 1,578,111,400 659 46.780 278 J 437,300 276 T/B 1,295,200 698 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 19,000 950,000 4 13.298 50 T/J 4,785,900 0 B 0 699 YPAS Yanaprima Hastapersada Tbk 438 480 458 470 32 300 140,800 3 86.239 460 J 5,600 0 B 0 700 YULE Yulie Sekuritas Indonesia Tbk. 182 180 180 180 -2 100 18,000 1 85.395 180 T/J 7,000 0 B 0 701 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 713,500 0 B 0 702 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 345,809,500 47,892,885,300 6,193 495.526 139 T/J 9,300,800 138 B 2,936,500 703 ZONE Mega Perintis Tbk. 400 400 400 400 0 161,000 64,400,000 21 134.228 400 T/J 800 398 B 1,200 Total 13,522,636,700 8,182,992,265,300 833,523 6,443,491,900 754,795,800 Jakarta, 27 August 2020 Trading Division