List of Securities Quotation: Date: Monday, 31 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. 10,125 10,250 9,875 10,175 50 2,773,000 28,009,787,500 1,875 826.591 10,175 T/J 109,000 10,025 B 6,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 51,100 2,555,000 24 87.719 50 T/J 1,515,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. 955 955 955 955 0 100 95,500 1 25.467 955 T/J 4,200 900 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 6 ACST Acset Indonusa Tbk. 362 450 340 348 -14 51,236,600 20,613,617,000 8,451 25.700 350 J 55,000 346 B 163,300 7 ADES Akasha Wira International Tbk. 1,300 1,320 1,225 1,225 -75 211,000 267,911,000 205 63.636 1,235 J 6,100 1,225 T/B 1,200 8 ADHI Adhi Karya (Persero) Tbk. 610 615 595 595 -15 13,184,100 7,959,137,000 2,045 467.279 600 J 689,200 595 T/B 1,404,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,700 7,700 -275 227,900 1,782,130,000 432 331.183 7,725 J 1,300 7,700 T/B 2,400 10 ADMG Polychem Indonesia Tbk 122 138 118 123 1 17,921,100 2,262,700,400 2,080 10.979 124 J 81,700 123 T/B 864,400 11 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 12 AGAR Asia Sejahtera Mina Tbk. 490 510 510 510 20 100 51,000 1 463.636 494 J 100 490 B 200 13 AGII Aneka Gas Industri Tbk. 500 500 494 498 -2 314,500 156,514,600 141 45.273 498 T/J 20,500 494 B 44,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 392 368 380 0 99,405,500 38,125,861,400 5,874 620.834 382 J 377,600 380 T/B 8,769,200 15 AGRS Bank IBK Indonesia Tbk. 192 192 185 190 -2 45,600 8,666,300 15 172.727 192 J 5,600 186 B 20,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 59 59 55 55 -4 592,000 33,119,500 38 207.367 55 T/J 334,100 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 155 156 155 155 0 50,200 7,781,100 14 124.000 155 T/J 56,000 145 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 157 157 -11 19,950,200 3,132,189,100 1,016 19.109 157 T/J 76,851,700 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,498,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 62,900 19,499,000 6 40.892 310 T/J 4,500 300 B 700 21 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 288 288 278 278 -10 28,200 7,955,800 19 139.000 280 J 3,600 278 T/B 1,700 23 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 7,900 378 B 2,600 24 ALKA Alakasa Industrindo Tbk 272 274 272 272 0 52,600 14,408,400 128 45.791 272 T/J 3,900 270 B 10,300 25 ALMI Alumindo Light Metal Industry Tbk. 220 212 210 212 -8 25,000 5,252,000 8 32.615 220 J 200 210 B 36,400 26 ALTO Tri Banyan Tirta Tbk. 352 350 336 346 -6 700 241,000 5 172.865 344 J 5,600 328 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 206 210 202 206 0 691,000 141,334,400 118 196.190 206 T/J 24,300 204 B 1,000 28 AMAN Makmur Berkah Amanda Tbk. 246 248 246 246 0 173,800 42,755,000 17 223.636 248 J 160,100 246 T/B 137,300 29 AMAR Bank Amar Indonesia Tbk. 356 362 356 360 4 56,600 20,237,400 35 206.897 360 T/J 14,700 356 B 99,600 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,550 2,560 0 4,900 12,534,000 3 104.490 2,560 T/J 200 2,500 B 6,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 248 248 -18 500 125,600 4 193.750 266 J 1,300 248 T/B 600 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 23,100 2,070 B 2,500 33 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,379,100 986,409,500 327 1,824.492 715 T/J 222,200 710 B 27,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,009,500 50,475,000 19 125.000 50 T/J 41,102,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 540 J 300 520 B 400 36 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 37 APEX Apexindo Pratama Duta Tbk. 140 144 135 143 3 68,500 9,690,400 20 9.155 143 T/J 8,000 136 B 100 38 APIC Pacific Strategic Financial Tbk. 825 880 820 880 55 16,061,700 13,703,093,000 2,820 936.011 880 T/J 106,800 860 B 8,000 39 APII Arita Prima Indonesia Tbk. 165 165 154 156 -9 458,400 71,078,000 45 70.909 160 J 10,000 155 B 1,000 40 APLI Asiaplast Industries Tbk. 115 115 110 115 0 1,000 110,500 3 95.833 115 T/J 5,900 112 B 1,000 41 APLN Agung Podomoro Land Tbk. 122 124 115 117 -5 59,777,700 7,160,885,600 1,924 32.055 117 T/J 1,667,600 116 B 1,421,900 42 ARGO Argo Pantes Tbk 1,690 0 0 1,690 0 0 0 0 42.462 1,690 J 3,500 0 B 0 43 ARII Atlas Resources Tbk. 458 450 436 450 -8 11,600 5,198,600 7 30.000 458 J 50,800 448 B 200 44 ARKA Arkha Jayanti Persada Tbk. 210 196 196 196 -14 14,800 2,900,800 13 83.051 196 T/J 4,240,200 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. 450 450 442 448 -2 121,100 54,024,600 66 3,044.926 448 T/J 148,200 444 B 9,600 47 ARTA Arthavest Tbk 298 0 0 298 0 0 0 0 172.864 298 J 5,500 280 B 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. 2,550 3,000 2,560 2,630 80 791,700 2,211,969,000 620 13,254.712 2,670 J 4,500 2,630 T/B 1,800 50 ASBI Asuransi Bintang Tbk. 290 362 290 302 12 55,200 18,595,800 48 229.257 344 J 400 302 T/B 9,700 51 ASDM Asuransi Dayin Mitra Tbk. 915 910 900 900 -15 4,200 3,802,000 9 265.840 910 J 1,400 900 T/B 2,000 52 ASGR Astra Graphia Tbk. 760 775 740 750 -10 909,500 684,447,000 160 155.498 750 T/J 213,700 745 B 100 53 ASII Astra International Tbk. 5,325 5,350 5,100 5,100 -225 42,240,600 218,408,647,500 7,655 3,647.103 5,150 J 18,100 5,100 T/B 1,473,300 54 ASJT Asuransi Jasa Tania Tbk. 110 113 110 110 0 485,000 53,708,600 27 73.333 111 J 99,800 110 T/B 76,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,145 1,140 1,140 -5 4,500 5,133,000 6 2,111.111 1,140 T/J 2,000 1,135 B 2,900 56 ASPI Andalan Sakti Primaindo Tbk. 153 157 151 152 -1 2,827,000 436,584,100 542 144.762 152 T/J 127,500 151 B 283,800 57 ASRI Alam Sutera Realty Tbk. 128 132 123 125 -3 193,724,300 24,808,542,300 4,742 119.048 125 T/J 5,225,700 124 B 1,069,100 58 ASRM Asuransi Ramayana Tbk. 1,705 1,790 1,665 1,790 85 6,900 11,622,500 16 906.871 1,790 T/J 300 1,680 B 700 59 ASSA Adi Sarana Armada Tbk. 575 585 545 550 -25 11,974,100 6,800,869,000 1,130 141.026 555 J 17,100 550 T/B 1,750,600 60 ATIC Anabatic Technologies Tbk. 630 630 595 630 0 300 182,000 3 90.000 645 J 5,500 595 B 2,300 61 AUTO Astra Otoparts Tbk. 905 910 870 870 -35 1,318,900 1,169,111,500 564 786.832 880 J 81,400 870 T/B 53,900 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,322,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 49,500 2,475,000 9 57.388 50 T/J 45,963,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 34,100 13,705,000 15 293.435 400 J 8,000 398 T/B 14,400 65 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 364,400 20,390,300 39 22.400 57 J 71,000 55 B 84,800 66 BALI Bali Towerindo Sentra Tbk. 895 900 890 900 5 5,700 5,127,000 4 1,125.000 895 J 3,700 840 B 600 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 14,000 700,000 5 33.333 50 T/J 646,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 137,000 6,850,000 14 33.333 50 T/J 61,828,300 0 B 0 69 BATA Sepatu Bata Tbk. 655 655 620 625 -30 3,700 2,323,500 9 8,106.355 625 T/J 9,400 620 B 700 70 BAYU Bayu Buana Tbk 1,110 1,050 1,045 1,050 -60 900 943,500 3 129.516 1,070 J 600 1,050 T/B 500 71 BBCA Bank Central Asia Tbk. 32,475 32,700 31,375 31,375 -1,100 19,406,400 615,436,647,500 15,045 17,928.571 31,475 J 500 31,375 T/B 439,400 72 BBHI Bank Harda Internasional Tbk. 156 158 150 153 -3 70,600 10,837,500 25 122.400 156 J 25,000 152 B 11,000 73 BBKP Bank Bukopin Tbk. 294 304 276 286 -8 413,344,500 119,950,178,200 12,150 85.761 288 J 1,841,300 286 T/B 20,581,100 74 BBLD Buana Finance Tbk. 372 390 368 390 18 5,700 2,112,200 8 154.993 378 J 500 360 B 2,000 75 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,590 J 10,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,325 5,000 5,100 -150 125,960,000 647,255,562,500 24,489 24.529 5,100 T/J 2,004,900 5,075 B 556,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 3,740 3,500 3,510 -180 266,042,400 946,907,903,000 48,191 4,011.429 3,520 J 140,700 3,510 T/B 9,713,900 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. 131 132 129 131 0 11,676,400 1,517,861,700 219 109.167 131 T/J 149,000 128 B 356,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,610 1,545 1,575 -15 38,418,600 60,846,181,000 5,827 205.435 1,580 J 387,900 1,575 T/B 149,600 81 BBYB Bank Yudha Bhakti Tbk. 274 276 274 276 2 79,100 21,827,800 6 281.002 276 T/J 22,900 270 B 200 82 BCAP MNC Kapital Indonesia Tbk. 133 133 124 128 -5 1,527,900 193,877,200 180 362.997 128 T/J 12,800 127 B 102,000 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 84 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 797,600 39,886,800 133 45.455 50 T/J 19,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,730 2,760 2,630 2,720 -10 3,404,300 9,201,777,000 1,000 1.536 2,720 T/J 321,700 2,670 B 3,600 86 BEEF Estika Tata Tiara Tbk. 200 204 186 193 -7 8,649,300 1,691,074,900 997 56.765 193 T/J 5,000 192 B 26,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,300 1,715,000 19 217.306 50 T/J 1,273,129,600 0 B 0 88 BELL Trisula Textile Industries Tbk. 156 155 152 152 -4 7,401,000 1,141,330,800 594 506.667 152 T/J 199,400 151 B 647,100 89 BESS Batulicin Nusantara Maritim Tbk. 344 348 342 344 0 974,000 335,897,200 514 327.619 348 J 10,700 342 B 8,800 90 BEST Bekasi Fajar Industrial Estate Tbk. 147 171 147 154 7 665,068,300 106,280,890,800 17,614 90.588 155 J 472,300 154 T/B 5,066,800 91 BFIN BFI Finance Indonesia Tbk. 418 436 390 410 -8 36,914,500 15,539,467,600 2,523 2,101.056 412 J 29,800 410 T/B 51,300 92 BGTG Bank Ganesha Tbk. 52 52 50 50 -2 3,247,100 162,642,200 174 48.544 51 J 497,100 50 T/B 63,000 93 BHAT Bhakti Multi Artha Tbk. 438 454 438 450 12 141,374,900 63,340,569,000 3,212 436.893 452 J 275,100 450 T/B 2,900 94 BHIT MNC Investama Tbk. 50 50 50 50 0 5,100 255,000 8 146.220 50 T/J 64,323,100 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 171 170 161 169 -2 16,500 2,787,700 16 16.900 169 T/J 200 161 B 1,400 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 11 12.286 50 T/J 483,000 0 B 0 97 BINA Bank Ina Perdana Tbk. 855 860 825 825 -30 5,192,200 4,382,048,000 224 466.112 825 T/J 134,500 820 B 500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,100 5,455,000 10 35.714 50 T/J 60,965,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 63 64 59 59 -4 677,800 40,525,700 59 24.604 62 J 39,100 0 B 0 100 BIRD Blue Bird Tbk. 1,045 1,080 1,030 1,040 -5 1,733,400 1,811,792,000 275 16.000 1,045 J 31,100 1,040 T/B 153,800 101 BISI BISI International Tbk. 885 920 890 905 20 4,112,600 3,734,901,000 731 452.500 910 J 178,500 905 T/B 489,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,120 1,135 1,045 1,055 -65 29,686,700 32,056,952,500 4,391 175.833 1,060 J 318,300 1,055 T/B 539,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 580 595 -20 31,541,700 18,820,026,500 5,557 138.372 600 J 529,700 595 T/B 543,500 104 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 70,900 3,545,100 15 41.667 50 T/J 7,300 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 17 3.455 50 T/J 261,195,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 19,000 1,388,400 11 165.213 75 J 10,000 72 T/B 25,400 107 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 105,683,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,500 3,350 3,350 3,350 -150 100 335,000 1 223.333 3,680 J 100 3,350 T/B 100 109 BLUE Berkah Prima Perkasa Tbk. 555 565 550 550 -5 103,300 57,446,500 98 423.077 555 J 7,200 550 T/B 48,200 110 BMAS Bank Maspion Indonesia Tbk. 308 292 290 290 -18 3,400 986,200 7 90.625 298 J 100 288 B 12,200 111 BMRI Bank Mandiri (Persero) Tbk. 6,225 6,300 5,900 5,950 -275 111,409,400 668,991,437,500 21,500 1,792.887 5,975 J 16,800 5,950 T/B 5,069,300 112 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 3,300 171,600 6 10.400 52 T/J 2,000 51 B 1,300 113 BMTR Global Mediacom Tbk. 310 312 292 296 -14 130,263,400 39,285,588,400 8,569 240.925 298 J 556,600 296 T/B 1,023,600 114 BNBA Bank Bumi Arta Tbk. 324 324 316 318 -6 627,400 200,117,000 93 198.750 322 J 55,700 318 T/B 105,700 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 44,300 2,215,000 7 0.172 50 T/J 84,152,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 850 865 800 815 -35 14,015,500 11,625,854,500 2,045 6.018 815 T/J 613,600 810 B 94,000 117 BNII Bank Maybank Indonesia Tbk. 244 248 232 234 -10 6,009,700 1,439,748,400 683 2.788 236 J 209,600 234 T/B 778,900 118 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,972,900 33,018,390,500 453 14.426 1,325 T/J 5,744,200 1,320 B 11,850,000 119 BOGA Bintang Oto Global Tbk. 1,405 1,450 1,405 1,450 45 105,091,000 148,633,196,000 4,716 1,407.767 1,450 T/J 68,100 1,425 B 600 120 BOLA Bali Bintang Sejahtera Tbk. 158 158 151 154 -4 190,600 29,201,700 65 88.000 154 T/J 357,800 151 B 3,500 121 BOLT Garuda Metalindo Tbk. 710 740 665 740 30 2,300 1,570,000 7 134.545 740 T/J 1,900 705 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. 75 78 75 75 0 2,848,200 217,322,200 142 18.750 76 J 106,300 75 T/B 53,700 123 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,200 1,200 1,200 -10 11,200 13,440,000 3 1,279.727 1,210 J 15,400 1,200 T/B 103,600 124 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. 86 99 80 87 1 85,500 7,322,800 85 87.000 87 T/J 49,700 86 B 5,000 126 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 5,500 J 100 4,500 B 1,400 127 BRIS Bank BRIsyariah Tbk. 965 1,020 935 965 0 328,355,900 323,638,998,500 32,242 189.216 970 J 1,596,000 965 T/B 55,294,900 128 BRMS Bumi Resources Minerals Tbk. 50 51 50 50 0 57,473,000 2,873,948,300 445 7.874 50 T/J 8,816,600 0 B 0 129 BRNA Berlina Tbk. 995 985 975 975 -20 11,800 11,553,000 2 731.543 975 T/J 10,700 0 B 0 130 BRPT Barito Pacific Tbk. 890 895 840 840 -50 126,337,700 108,886,968,000 10,153 328.471 850 J 24,500 840 T/B 654,100 131 BSDE Bumi Serpong Damai Tbk. 795 815 770 775 -20 93,047,700 73,199,247,000 3,238 151.810 775 T/J 2,306,000 770 B 7,214,700 132 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 14,600 7,315,000 15 344.430 505 T/J 1,300 500 B 31,600 133 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,385 1,390 -40 104,200 145,674,500 83 71.282 1,390 T/J 500 1,385 B 4,200 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 8,192,400 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 179 179 170 170 -9 49,100 8,644,300 15 567.745 179 J 6,500 170 T/B 11,100 138 BTPN Bank BTPN Tbk. 2,430 2,490 2,370 2,370 -60 142,400 342,795,000 197 458.803 2,380 J 1,400 2,370 T/B 109,100 139 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 140 BUDI Budi Starch & Sweetener Tbk. 99 100 95 100 1 2,455,900 240,627,900 125 54.198 100 T/J 747,000 99 B 223,600 141 BUKK Bukaka Teknik Utama Tbk. 800 820 775 795 -5 26,100 20,480,500 46 134.746 795 T/J 300 790 B 100 142 BULL Buana Lintas Lautan Tbk. 292 294 282 284 -8 215,521,600 62,675,666,000 6,089 27.772 284 T/J 1,471,900 282 B 1,029,900 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,903,400 195,170,000 95 2.902 50 T/J 1,678,819,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 52 53 51 52 0 144,600 7,526,100 51 40.000 52 T/J 11,200 51 B 18,800 145 BVIC Bank Victoria International Tbk. 68 72 67 69 1 323,300 22,478,700 91 65.246 70 J 1,400 69 T/B 700 146 BWPT Eagle High Plantations Tbk. 112 118 109 110 -2 185,227,200 21,214,560,400 4,685 24.058 111 J 518,100 110 T/B 4,947,900 147 BYAN Bayan Resources Tbk. 12,500 12,900 12,850 12,850 350 1,500 19,312,500 12 221.552 12,900 J 1,000 12,850 T/B 700 148 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 726,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 268 282 250 256 -12 3,458,500 895,216,400 728 77.576 256 T/J 165,000 252 B 104,100 150 CANI Capitol Nusantara Indonesia Tbk. 148 158 155 155 7 200 31,300 2 77.500 153 J 7,800 138 B 100 151 CARE Metro Healthcare Indonesia Tbk. 336 346 336 338 2 151,947,700 51,585,237,600 2,168 328.155 338 T/J 673,800 336 B 293,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 22,031,300 1,101,565,000 166 28.571 50 T/J 14,540,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 52,600 388 B 34,800 154 CASH Cashlez Worldwide Indonesia Tbk. 600 610 590 595 -5 4,027,300 2,415,524,500 936 170.000 600 J 86,000 595 T/B 1,800 155 CASS Cardig Aero Services Tbk. 220 238 214 218 -2 9,102,200 2,056,410,200 962 54.500 220 J 60,700 218 T/B 115,900 156 CBMF Cahaya Bintang Medan Tbk. 330 350 320 328 -2 3,239,900 1,065,100,400 222 205.000 320 J 1,800 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 260 276 252 264 4 5,315,400 1,424,877,800 496 105.600 264 T/J 12,100 262 B 100,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,090 1,990 2,000 10 495,500 997,208,500 358 413.223 2,000 T/J 38,800 1,995 B 9,600 159 CENT Centratama Telekomunikasi Indonesia Tbk. 155 156 147 147 -8 26,961,700 4,059,373,400 814 940.800 148 J 200,000 147 T/B 328,900 160 CFIN Clipan Finance Indonesia Tbk. 202 206 189 192 -10 3,728,700 728,942,800 402 15.024 195 J 70,000 192 T/B 135,600 161 CINT Chitose Internasional Tbk. 250 244 242 242 -8 4,600 1,113,400 6 73.333 240 J 1,000 234 B 24,700 162 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,930 1,930 -70 31,000 60,667,500 31 7,003.411 2,050 J 10,100 1,930 T/B 800 163 CITY Natura City Developments Tbk. 101 111 95 108 7 89,100 8,956,600 49 90.000 108 T/J 17,800 95 B 49,700 164 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 700 0 B 0 165 CLEO Sariguna Primatirta Tbk. 530 535 494 505 -25 14,033,100 7,228,184,500 2,071 2,195.652 510 J 214,400 505 T/B 669,000 166 CLPI Colorpak Indonesia Tbk. 775 790 770 775 0 1,774,200 1,381,079,500 509 387.500 780 J 101,400 775 T/B 27,700 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,105 1,065 1,085 10 369,900 401,362,500 133 103.822 1,100 J 6,200 1,085 T/B 10,000 168 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 169 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 170 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 171 CNTX Century Textile Industry Tbk. 250 250 234 250 0 48,400 12,056,400 6 454.545 250 T/J 400 234 B 500 172 COCO Wahana Interfood Nusantara Tbk. 780 780 780 780 0 200 156,000 2 393.939 780 T/J 1,000 750 B 2,900 173 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,425 5,975 6,300 75 31,163,900 195,136,792,500 10,827 28,692.444 6,300 T/J 3,529,100 6,275 B 2,200 175 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 14,775,200 0 B 0 176 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. 320 314 310 310 -10 600 186,600 6 156.435 318 J 300 310 T/B 500 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 102,100 5,105,000 12 16.667 50 T/J 1,377,200 0 B 0 179 CSMI Cipta Selera Murni Tbk. 212 232 202 210 -2 80,400 16,885,600 6 107.143 212 J 37,300 208 B 5,000 180 CSRA Cisadane Sawit Raya Tbk. 378 388 362 368 -10 4,257,200 1,596,939,800 757 294.400 368 T/J 3,000 366 B 60,200 181 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 182 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 183 CTTH Citatah Tbk. 51 50 50 50 -1 87,500 4,375,000 4 2.105 51 J 45,900 50 T/B 497,000 184 DADA Diamond Citra Propertindo Tbk. 70 71 66 71 1 47,677,300 3,310,437,000 1,614 69.608 71 T/J 904,500 70 B 56,200 185 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 1,200 222 B 60,000 186 DAYA Duta Intidaya Tbk. 500 470 470 470 -30 3,000 1,410,000 1 262.423 468 J 1,600 0 B 0 187 DEAL Dewata Freightinternational Tbk. 86 89 80 88 2 11,272,900 985,014,200 732 58.667 89 J 661,000 88 T/B 664,600 188 DEFI Danasupra Erapacific Tbk. 1,705 1,705 1,700 1,700 -5 4,900 8,332,500 8 3,412.147 1,700 T/J 1,900 1,695 B 2,700 189 DEWA Darma Henwa Tbk 50 50 50 50 0 20,000 1,000,000 1 16.496 50 T/J 250,894,300 0 B 0 190 DFAM Dafam Property Indonesia Tbk. 348 0 0 348 0 0 0 0 302.609 338 J 24,600 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,497,000 0 B 0 192 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 200 0 B 0 193 DILD Intiland Development Tbk. 183 190 176 178 -5 34,776,900 6,377,571,100 1,864 31.018 178 T/J 4,300 177 B 317,700 194 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,910 1,870 1,880 0 66,900 126,568,000 39 63.729 1,880 T/J 41,900 1,845 B 1,000 195 DKFT Central Omega Resources Tbk. 118 123 113 117 -1 11,643,400 1,362,102,200 694 300.539 117 T/J 1,137,500 115 B 104,600 196 DLTA Delta Djakarta Tbk. 4,550 4,950 4,640 4,770 220 1,288,900 6,227,886,000 1,259 28,513.360 4,790 J 2,800 4,770 T/B 25,100 197 DMAS Puradelta Lestari Tbk. 238 242 222 226 -12 83,238,000 19,128,431,000 4,597 107.619 228 J 275,700 226 T/B 6,120,500 198 DMMX Digital Mediatama Maxima Tbk. 197 199 191 193 -4 3,336,700 648,863,100 495 83.913 193 T/J 154,300 192 B 17,500 199 DMND Diamond Food Indonesia Tbk. 945 945 935 945 0 17,200 16,126,000 42 103.279 945 T/J 98,600 935 B 5,700 200 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 9,000 232 B 500 201 DNET Indoritel Makmur Internasional Tbk. 3,470 3,590 3,400 3,400 -70 33,500 116,188,000 23 2,986.674 3,400 T/J 10,100 3,360 B 21,400 202 DOID Delta Dunia Makmur Tbk. 294 300 276 280 -14 124,846,200 35,575,185,600 5,957 379.075 282 J 913,600 280 T/B 489,700 203 DPNS Duta Pertiwi Nusantara Tbk. 224 228 222 222 -2 101,700 22,818,400 5 72.129 244 J 200 224 B 5,500 204 DPUM Dua Putra Utama Makmur Tbk. 53 53 50 50 -3 231,300 11,667,000 28 9.091 52 J 64,000 50 T/B 175,600 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 61 63 -1 5,498,100 341,773,000 179 35.855 63 T/J 65,700 62 B 22,800 206 DSNG Dharma Satya Nusantara Tbk. 430 484 432 434 4 22,763,200 10,439,407,800 2,112 117.297 436 J 101,700 434 T/B 211,900 207 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 200 0 B 0 208 DUCK Jaya Bersama Indo Tbk. 328 340 324 330 2 9,448,500 3,129,190,200 1,062 65.347 330 T/J 946,600 328 B 33,600 209 DUTI Duta Pertiwi Tbk 3,920 3,900 3,900 3,900 -20 300 1,170,000 3 392.236 3,900 T/J 500 3,800 B 500 210 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,700 2,560 2,560 -140 36,000 93,284,000 59 942.315 2,570 J 26,200 2,560 T/B 3,600 211 DWGL Dwi Guna Laksana Tbk. 204 210 204 204 0 200 41,400 2 136.000 204 T/J 2,100 197 B 500 212 DYAN Dyandra Media International Tbk. 50 51 50 50 0 8,163,700 408,185,100 41 14.286 50 T/J 5,499,900 0 B 0 213 EAST Eastparc Hotel Tbk. 55 55 53 53 -2 3,513,700 186,346,400 101 39.850 54 J 114,700 53 T/B 74,100 214 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 100,200 675 B 500 215 EKAD Ekadharma International Tbk. 1,295 1,305 1,270 1,280 -15 1,101,800 1,422,353,000 700 3,249.391 1,285 J 20,000 1,280 T/B 29,300 216 ELSA Elnusa Tbk. 252 256 244 244 -8 82,785,600 20,575,471,200 2,990 61.000 246 J 1,253,100 244 T/B 3,053,900 217 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 218 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 10,000 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. 5,750 5,750 5,450 5,450 -300 316,600 1,726,130,000 22 756.944 5,525 J 54,300 5,450 T/B 43,100 220 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 8,199,800 409,990,000 76 4.169 50 T/J 26,938,500 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. 89 94 86 88 -1 903,679,800 81,677,198,500 5,937 23.784 88 T/J 1,732,900 87 B 542,400 222 EPAC Megalestari Epack Sentosaraya Tbk. 286 300 284 288 2 6,135,000 1,790,183,800 572 261.818 290 J 257,500 288 T/B 20,300 223 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 13,500 25,294,500 12 1,301.345 1,900 J 126,200 1,860 T/B 14,600 224 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 225 ERTX Eratex Djaja Tbk. 132 135 131 133 1 670,100 88,359,900 10 56.449 133 T/J 276,100 132 B 1,437,400 226 ESIP Sinergi Inti Plastindo Tbk. 204 204 199 199 -5 1,747,900 350,673,000 205 122.086 199 T/J 27,000 198 B 424,800 227 ESSA Surya Esa Perkasa Tbk. 163 165 156 157 -6 3,214,400 513,226,400 331 292.305 159 J 100,000 157 T/B 319,900 228 ESTA Esta Multi Usaha Tbk. 104 108 103 105 1 332,700 35,162,900 39 87.500 105 T/J 728,900 103 B 9,500 229 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 400 20,000 2 20.080 50 T/J 799,700 0 B 0 230 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 231 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 232 FAST Fast Food Indonesia Tbk. 915 915 910 910 -5 43,900 39,973,500 46 2,862.265 910 T/J 3,200 905 B 12,200 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 2,000 14,000,000 2 1,604.180 7,000 T/J 100 6,975 B 1,000 234 FILM MD Pictures Tbk. 216 220 204 206 -10 3,873,100 807,241,400 819 98.095 208 J 109,900 206 T/B 42,900 235 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. 132 138 131 132 0 5,506,300 736,110,800 625 26.400 132 T/J 72,300 131 B 29,400 237 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 4,300 2,660 B 100 238 FITT Hotel Fitra International Tbk. 56 64 54 56 0 114,400 6,457,700 37 54.902 56 T/J 23,800 55 B 11,000 239 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 484 B 1,300 240 FOOD Sentra Food Indonesia Tbk. 124 124 116 116 -8 12,730,700 1,504,304,400 766 85.926 116 T/J 746,300 0 B 0 241 FORU Fortune Indonesia Tbk 76 95 76 84 8 2,500 227,400 7 64.615 91 J 100 74 B 2,100 242 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,438,500 0 B 0 243 FPNI Lotte Chemical Titan Tbk. 128 127 120 120 -8 5,067,100 610,510,700 462 36.399 120 T/J 4,129,900 0 B 0 244 FREN Smartfren Telecom Tbk. 93 98 88 90 -3 641,972,800 59,058,238,300 15,081 5.000 91 J 4,981,100 90 T/B 1,703,400 245 FUJI Fuji Finance Indonesia Tbk. 109 110 104 110 1 28,200 2,987,700 10 100.000 108 J 14,300 107 B 300 246 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,593,400 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 61 1 3,253,100 191,526,700 154 38.125 62 J 156,200 61 T/B 538,400 248 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 1,120.000 1,500 J 100 1,400 T/B 700 249 GEMA Gema Grahasarana Tbk. 344 344 344 344 0 2,900 997,600 2 764.444 340 J 3,900 0 B 0 250 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. 49,250 50,000 47,175 47,500 -1,750 5,844,300 282,481,612,500 12,426 1,853.659 47,600 J 1,000 47,500 T/B 21,500 252 GGRP Gunung Raja Paksi Tbk. 320 340 310 336 16 6,300 2,102,000 15 40.000 336 T/J 14,000 324 B 100 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,645 1,650 -100 13,500 23,305,500 20 141.026 1,730 J 100 1,650 T/B 200 254 GIAA Garuda Indonesia (Persero) Tbk. 260 266 252 252 -8 37,528,900 9,699,849,000 2,520 33.875 254 J 90,600 252 T/B 2,006,300 255 GJTL Gajah Tunggal Tbk. 560 570 530 540 -20 6,064,500 3,323,932,000 971 106.015 540 T/J 210,800 535 B 648,700 256 GLOB Global Teleshop Tbk. 153 153 144 153 0 10,100 1,488,000 4 13.304 148 J 2,700 0 B 0 257 GLVA Galva Technologies Tbk. 318 318 306 318 0 70,700 21,897,400 21 140.708 316 J 25,200 306 B 1,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 85 81 83 2 31,177,600 2,599,539,500 939 20.750 83 T/J 185,900 82 B 28,400 259 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 210 198 200 -4 52,700 10,729,800 17 118.343 208 J 3,800 199 B 25,500 261 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,280 1,290 -10 243,000 314,125,500 138 100.389 1,290 T/J 2,500 1,280 B 2,400 263 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 167,700 8,387,000 12 21.568 51 J 2,243,100 50 T/B 4,900 264 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. 94 0 0 94 0 0 0 0 7.562 93 J 98,600 89 B 1,200 266 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 267 GWSA Greenwood Sejahtera Tbk. 112 118 109 109 -3 81,500 9,077,900 27 43.600 110 J 11,900 109 T/B 2,100 268 GZCO Gozco Plantations Tbk. 50 50 50 50 0 5,000 250,000 1 26.579 50 T/J 12,095,800 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,678,300 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. 149 140 140 140 -9 800 112,000 5 78.760 139 J 2,900 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. 424 444 396 396 -28 25,100 10,144,200 19 75.429 400 J 500,500 0 B 0 272 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. 3,160 3,250 3,150 3,160 0 390,300 1,237,322,000 195 85.405 3,200 J 25,700 3,160 T/B 791,900 274 HELI Jaya Trishindo Tbk. 195 199 188 199 4 400 77,500 4 180.909 199 T/J 1,100 189 B 500 275 HERO Hero Supermarket Tbk. 825 850 800 830 5 23,200 19,223,500 16 1,732.487 830 T/J 15,000 805 B 900 276 HEXA Hexindo Adiperkasa Tbk. 3,590 3,680 3,550 3,580 -10 614,500 2,208,250,000 327 1,095.941 3,580 T/J 21,900 3,570 B 300 277 HITS Humpuss Intermoda Transportasi Tbk. 580 580 540 555 -25 2,800 1,544,500 5 853.846 540 J 600 0 B 0 278 HKMU HK Metals Utama Tbk. 85 93 84 87 2 332,597,100 29,383,670,500 8,444 37.826 87 T/J 282,000 86 B 275,300 279 HMSP H.M. Sampoerna Tbk. 1,660 1,705 1,650 1,650 -10 34,916,800 58,344,960,500 6,696 8,236.821 1,660 J 20,000 1,650 T/B 1,135,000 280 HOKI Buyung Poetra Sembada Tbk. 690 705 685 685 -5 21,686,700 15,061,575,000 929 220.968 685 T/J 69,900 680 B 555,000 281 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 50,000 2,500,000 1 27.027 50 T/J 822,000 0 B 0 283 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 228,700 11,435,000 41 47.619 50 T/J 13,077,500 0 B 0 284 HRTA Hartadinata Abadi Tbk. 234 242 230 234 0 1,227,300 287,648,800 153 78.000 234 T/J 212,500 230 B 60,600 285 HRUM Harum Energy Tbk. 1,595 1,605 1,485 1,520 -75 5,208,300 8,025,568,000 1,149 29.231 1,520 T/J 5,900 1,515 B 10,000 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 2 38.462 50 T/J 57,440,500 0 B 0 287 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 15,100 4,530,000 4 21.209 300 T/J 16,800 282 B 1,500 288 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,225 10,225 -100 6,480,900 66,494,470,000 3,718 379.055 10,250 J 900 10,225 T/B 458,500 290 ICON Island Concepts Indonesia Tbk. 58 58 55 58 0 22,700 1,251,100 18 111.333 58 T/J 36,700 55 B 30,600 291 IDPR Indonesia Pondasi Raya Tbk. 174 173 165 169 -5 7,200 1,204,000 20 13.203 169 T/J 27,700 164 B 13,200 292 IFII Indonesia Fibreboard Industry Tbk. 132 145 130 135 3 5,207,200 723,962,100 775 128.571 135 T/J 143,500 134 B 100,100 293 IFSH Ifishdeco Tbk. 330 330 330 330 0 100 33,000 1 75.000 328 J 1,500 310 B 700 294 IGAR Champion Pacific Indonesia Tbk. 342 356 322 328 -14 476,100 158,332,200 177 214.379 340 J 18,500 328 T/B 8,500 295 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 15,111,200 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. 454 472 424 426 -28 31,008,400 13,880,303,000 5,616 355.000 428 J 185,500 426 T/B 498,300 298 IKBI Sumi Indo Kabel Tbk. 228 282 230 240 12 234,800 57,358,400 114 21.765 248 J 15,800 240 T/B 2,200 299 IMAS Indomobil Sukses Internasional Tbk. 820 830 765 775 -45 16,056,800 12,681,883,000 2,134 109.079 775 T/J 1,157,600 770 B 315,600 300 IMJS Indomobil Multi Jasa Tbk. 314 320 294 294 -20 51,274,100 15,707,763,200 1,692 58.800 296 J 175,600 294 T/B 92,000 301 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,240 1,250 0 692,700 864,255,000 97 328.947 1,250 T/J 21,400 1,240 B 200 302 INAF Indofarma Tbk. 3,260 3,290 3,050 3,060 -200 7,191,000 22,743,800,000 2,625 1,224.000 3,070 J 49,900 3,060 T/B 33,900 303 INAI Indal Aluminium Industry Tbk. 364 368 348 366 2 1,600 562,400 6 133.625 366 T/J 5,200 346 B 17,100 304 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,200 60,000 2 40.650 50 T/J 1,134,100 0 B 0 305 INCI Intanwijaya Internasional Tbk 715 715 675 675 -40 616,800 423,400,000 273 73.006 680 J 7,700 675 T/B 2,500 306 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 307 INDF Indofood Sukses Makmur Tbk. 7,625 7,800 7,625 7,625 0 15,223,500 116,873,770,000 4,976 1,305.226 7,650 J 2,700 7,625 T/B 526,900 308 INDO Royalindo Investa Wijaya Tbk. 115 124 114 117 2 310,600 36,410,800 121 106.364 119 J 2,000 117 T/B 12,200 309 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,180 2,180 -80 530,000 1,166,489,000 49 293.607 2,180 T/J 400 2,170 B 100 310 INDS Indospring Tbk. 1,995 2,100 1,930 2,100 105 2,800 5,451,000 5 196.875 2,090 J 400 1,950 B 10,300 311 INDX Tanah Laut Tbk 56 56 53 56 0 60,500 3,214,800 9 4.480 56 T/J 12,600 53 B 700 312 INDY Indika Energy Tbk. 1,060 1,090 1,015 1,025 -35 13,161,600 13,687,508,500 2,222 34.746 1,025 T/J 560,600 1,020 B 114,500 313 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,625 9,050 9,300 -200 10,926,300 102,204,407,500 5,879 479.216 9,300 T/J 38,300 9,275 B 25,400 314 INOV Inocycle Technology Group Tbk. 246 266 230 240 -6 216,200 51,918,200 53 96.000 240 T/J 58,400 238 B 200 315 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 21,800 1,091,900 13 0.291 51 T/J 937,000 50 B 32,600 316 INPP Indonesian Paradise Property Tbk. 700 700 655 700 0 10,300 6,824,500 17 666.667 705 J 5,000 655 B 1,500 317 INPS Indah Prakasa Sentosa Tbk. 1,405 1,495 1,310 1,495 90 215,000 298,650,000 147 541.667 1,495 T/J 2,100 1,310 B 55,800 318 INRU Toba Pulp Lestari Tbk. 835 835 800 800 -35 2,900 2,363,500 5 8.122 800 T/J 2,000 780 B 1,000 319 INTA Intraco Penta Tbk. 268 278 256 264 -4 57,000 14,832,000 17 186.098 270 J 16,200 256 B 1,400 320 INTD Inter Delta Tbk 137 154 128 128 -9 18,600 2,658,600 23 39.420 129 J 100 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 322 IPCC Indonesia Kendaraan Terminal Tbk. 428 432 414 414 -14 3,625,700 1,526,509,200 896 25.244 416 J 37,400 414 T/B 138,500 323 IPCM Jasa Armada Indonesia Tbk. 218 228 222 222 4 447,100 99,478,800 118 58.421 224 J 113,200 222 T/B 33,900 324 IPOL Indopoly Swakarsa Industry Tbk. 85 86 82 83 -2 529,200 44,458,900 60 39.524 84 J 4,600 83 T/B 648,800 325 IPTV MNC Vision Networks Tbk. 306 308 292 294 -12 30,269,500 9,226,811,400 612 122.500 294 T/J 700 292 B 468,000 326 IRRA Itama Ranoraya Tbk. 600 605 575 585 -15 6,054,100 3,589,576,000 611 156.417 585 T/J 43,300 580 B 26,900 327 ISAT Indosat Tbk. 2,380 2,420 2,250 2,300 -80 7,804,200 18,070,893,000 2,977 164.286 2,310 J 97,100 2,300 T/B 183,500 328 ISSP Steel Pipe Industry of Indonesia Tbk. 135 136 127 128 -7 11,132,000 1,451,730,700 788 43.390 128 T/J 151,600 127 B 1,357,600 329 ITIC Indonesian Tobacco Tbk. 790 805 760 760 -30 320,300 249,320,000 240 345.455 785 J 5,400 760 T/B 15,800 330 ITMA Sumber Energi Andalan Tbk. 535 530 500 500 -35 250,700 125,477,000 60 143.885 505 J 13,700 500 T/B 28,700 331 ITMG Indo Tambangraya Megah Tbk. 8,600 8,750 8,250 8,275 -325 5,923,000 50,183,057,500 3,856 59.107 8,300 J 47,900 8,275 T/B 66,900 332 JAST Jasnita Telekomindo Tbk. 65 68 63 65 0 10,267,000 667,320,400 687 26.423 65 T/J 1,120,500 64 B 96,600 333 JAWA Jaya Agra Wattie Tbk. 54 54 53 53 -1 8,200 434,800 8 10.600 53 T/J 1,800 52 B 2,600 334 JAYA Armada Berjaya Trans Tbk. 74 80 69 74 0 1,832,700 136,601,500 268 25.694 78 J 20,700 74 T/B 2,100 335 JECC Jembo Cable Company Tbk. 6,000 6,450 6,350 6,450 450 51,900 333,255,000 12 488.840 6,450 T/J 1,300 5,650 B 100 336 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. 434 488 440 488 54 400 180,800 2 276.817 488 T/J 9,900 428 B 7,000 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 348 360 342 360 12 581,800 208,375,600 18 297.971 360 T/J 295,100 340 B 50,100 339 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 182 189 172 189 7 20,500 3,551,200 19 135.000 189 T/J 12,300 174 B 10,600 341 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 342 JRPT Jaya Real Property Tbk. 432 438 424 432 0 2,172,000 937,223,600 393 415.385 432 T/J 386,200 430 B 102,100 343 JSKY Sky Energy Indonesia Tbk. 89 120 90 108 19 301,785,400 32,949,336,600 13,469 54.000 109 J 121,600 108 T/B 17,338,500 344 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 0 0 1,030 0 0 0 0 221.830 1,030 J 2,500 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 825 825 -5 292,100 242,974,500 47 1,833.333 830 J 11,400 825 T/B 9,200 347 KAEF Kimia Farma Tbk. 3,240 3,270 3,030 3,040 -200 27,417,200 85,645,054,000 9,939 3,040.000 3,050 J 47,000 3,040 T/B 298,300 348 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 48,300 2,415,000 3 8.464 50 T/J 168,100 0 B 0 349 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 353,800 17,717,700 43 33.333 50 T/J 285,000 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. 131 140 122 122 -9 92,501,400 11,434,124,300 9,319 122.000 122 T/J 6,088,000 0 B 0 351 KBLI KMI Wire & Cable Tbk. 310 340 310 310 0 35,775,200 11,518,298,000 2,810 37.668 312 J 26,500 310 T/B 211,300 352 KBLM Kabelindo Murni Tbk. 210 218 208 208 -2 627,300 132,241,000 136 6.933 210 J 10,000 208 T/B 91,200 353 KBLV First Media Tbk. 358 358 354 354 -4 2,600 920,800 2 94.164 354 T/J 4,600 0 B 0 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. 775 820 735 780 5 7,400 5,684,000 17 195.000 780 T/J 9,900 770 B 300 356 KEEN Kencana Energi Lestari Tbk. 316 318 314 316 0 3,142,900 992,319,200 147 79.798 316 T/J 24,400 314 B 79,700 357 KEJU Mulia Boga Raya Tbk. 1,130 1,260 1,140 1,225 95 858,200 1,057,681,000 296 163.333 1,225 T/J 3,800 1,220 B 100 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 654,100 0 B 0 359 KICI Kedaung Indah Can Tbk 248 234 234 234 -14 100 23,400 1 49.680 268 J 500 234 T/B 12,400 360 KIJA Kawasan Industri Jababeka Tbk. 143 146 141 144 1 1,191,800 170,174,200 190 4.996 144 T/J 167,800 142 B 32,900 361 KINO Kino Indonesia Tbk. 3,170 3,170 3,150 3,160 -10 60,600 191,606,000 67 83.158 3,160 T/J 83,000 3,150 B 13,700 362 KIOS Kioson Komersial Indonesia Tbk. 181 175 171 172 -9 1,700 292,300 8 57.333 175 J 100 172 T/B 2,500 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,250 J 100 0 B 0 364 KKGI Resource Alam Indonesia Tbk. 200 208 191 191 -9 78,600 15,360,600 41 670.175 195 J 600 191 T/B 59,600 365 KLBF Kalbe Farma Tbk. 1,610 1,615 1,580 1,580 -30 46,202,700 73,508,165,500 3,847 15,410.124 1,585 J 150,000 1,580 T/B 2,492,400 366 KMTR Kirana Megatara Tbk. 318 0 0 318 0 0 0 0 69.432 318 J 891,700 310 B 20,000 367 KOBX Kobexindo Tractors Tbk. 98 104 95 101 3 2,943,800 291,829,600 355 25.250 102 J 16,700 101 T/B 380,800 368 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 3,700 98 B 31,800 369 KONI Perdana Bangun Pusaka Tbk 496 492 492 492 -4 2,300 1,131,600 2 103.579 492 T/J 1,100 0 B 0 370 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 44,000 22,282,500 8 129.114 510 T/J 10,100 480 B 200 371 KOTA DMS Propertindo Tbk. 650 655 635 640 -10 8,391,100 5,420,371,000 413 320.000 645 J 220,500 635 B 245,500 372 KPAL Steadfast Marine Tbk. 57 64 55 56 -1 28,923,200 1,713,609,200 1,234 48.696 56 T/J 949,700 55 B 3,193,600 373 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 323,100 16,162,300 18 29.762 51 J 421,600 50 T/B 351,900 374 KPIG MNC Land Tbk. 106 107 104 105 -1 23,686,400 2,529,455,800 195 225.938 105 T/J 89,500 104 B 472,100 375 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. 406 412 384 388 -18 96,867,500 38,534,084,400 7,713 48.237 388 T/J 1,883,800 386 B 941,500 377 KREN Kresna Graha Investama Tbk. 117 140 110 122 5 361,746,100 45,550,102,200 15,076 1,269.247 123 J 259,100 122 T/B 3,856,000 378 LAND Trimitra Propertindo Tbk. 191 210 189 197 6 184,800 37,941,700 34 50.513 198 J 600 197 T/B 35,000 379 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. 378 0 0 378 0 0 0 0 181.731 372 J 41,900 0 B 0 382 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 800 40,000 4 7.806 50 T/J 32,501,900 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 0 0 6,250 0 0 0 0 103.306 6,150 J 100 5,850 B 100 384 LINK Link Net Tbk. 1,855 1,860 1,805 1,825 -30 3,570,800 6,549,578,500 1,008 114.062 1,825 T/J 360,500 1,820 B 3,100 385 LION Lion Metal Works Tbk. 284 280 268 268 -16 3,500 949,000 6 167.847 276 J 1,000 268 T/B 9,900 386 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 3 15.714 50 T/J 6,772,000 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. 80 80 75 75 -5 38,100 2,869,700 8 10.944 80 J 4,500 75 T/B 101,700 388 LMSH Lionmesh Prima Tbk. 248 240 240 240 -8 900 216,000 2 33.333 296 J 2,100 240 T/B 55,700 389 LPCK Lippo Cikarang Tbk 950 975 885 900 -50 2,330,400 2,163,962,000 508 101.472 905 J 5,000 900 T/B 21,600 390 LPGI Lippo General Insurance Tbk. 3,450 3,550 3,450 3,540 90 3,500 12,139,000 15 159.101 3,540 T/J 4,000 3,450 B 500 391 LPIN Multi Prima Sejahtera Tbk 224 224 224 224 0 5,100 1,142,400 3 102.175 224 T/J 107,000 212 B 14,900 392 LPKR Lippo Karawaci Tbk. 158 164 152 157 -1 57,329,500 9,165,624,400 2,144 50.698 157 T/J 678,600 155 B 322,500 393 LPLI Star Pacific Tbk 80 80 79 79 -1 1,100 87,900 3 2.437 81 J 400 79 T/B 600 394 LPPF Matahari Department Store Tbk. 1,285 1,295 1,240 1,265 -20 18,101,000 23,078,088,000 2,313 28.665 1,265 T/J 145,900 1,260 B 7,000 395 LPPS Lippo Securities Tbk. 90 90 84 84 -6 27,600 2,330,200 15 5.706 84 T/J 2,600 0 B 0 396 LRNA Eka Sari Lorena Transport Tbk. 153 179 153 179 26 2,100 373,300 5 19.889 170 J 19,000 148 B 500 397 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 960 980 0 46,918,500 46,216,318,500 4,620 252.903 980 T/J 601,400 975 B 5,700 398 LTLS Lautan Luas Tbk. 450 450 440 450 0 49,400 21,774,400 17 159.073 448 J 3,000 440 B 37,000 399 LUCK Sentral Mitra Informatika Tbk. 244 254 228 228 -16 12,027,500 2,830,429,800 1,909 79.720 228 T/J 1,723,200 0 B 0 400 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 34,838,500 0 B 0 402 MAIN Malindo Feedmill Tbk. 610 660 610 615 5 61,611,800 39,443,238,500 6,194 349.432 620 J 268,800 615 T/B 3,623,300 403 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 1,282,864,000 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,300 2,210 2,270 -10 1,014,600 2,289,540,000 345 108.095 2,270 T/J 22,100 2,260 B 200 406 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,300 1,300 -10 9,100 11,913,500 16 77.381 1,310 J 42,400 1,300 T/B 100 407 MAPI Mitra Adiperkasa Tbk. 685 690 665 680 -5 22,706,300 15,424,980,000 1,979 1,091.230 685 J 352,700 680 T/B 332,700 408 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 3,329,200 166,470,300 99 66.667 50 T/J 20,151,300 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. 900 900 870 870 -30 3,144,100 2,784,633,000 428 1,740.000 875 J 75,600 870 T/B 55,800 410 MASA Multistrada Arah Sarana Tbk. 545 565 535 565 20 25,100 13,431,500 5 401.735 565 T/J 1,500 535 B 1,000 411 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 400 412 MBAP Mitrabara Adiperdana Tbk. 2,130 2,300 2,000 2,120 -10 2,617,500 5,598,903,000 1,899 163.077 2,130 J 9,500 2,120 T/B 2,300 413 MBSS Mitrabahtera Segara Sejati Tbk. 404 410 388 396 -8 1,832,500 734,774,400 315 24.750 400 J 55,900 396 T/B 447,900 414 MBTO Martina Berto Tbk. 85 86 80 85 0 110,100 8,871,600 21 11.486 85 T/J 9,000 80 B 17,300 415 MCAS M Cash Integrasi Tbk. 1,865 1,950 1,810 1,825 -40 755,800 1,416,501,000 416 131.769 1,825 T/J 7,400 1,815 B 3,500 416 MCOR Bank China Construction Bank Indonesia Tbk. 139 145 134 135 -4 8,820,000 1,216,208,100 407 121.085 136 J 180,500 135 T/B 108,300 417 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 2 36.232 50 T/J 2,208,200 0 B 0 418 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 419 MDKI Emdeki Utama Tbk. 159 159 157 157 -2 350,000 55,568,000 27 36.741 158 J 21,300 157 T/B 2,400 420 MDLN Modernland Realty Tbk. 67 70 63 67 0 258,185,200 16,856,848,300 5,147 19.884 67 T/J 2,246,500 66 B 5,512,700 421 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 101,539,400 0 B 0 422 MEDC Medco Energi Internasional Tbk. 560 585 535 550 -10 150,653,700 85,108,437,500 7,146 968.702 555 J 784,100 550 T/B 2,314,600 423 MEGA Bank Mega Tbk. 7,300 7,500 7,000 7,000 -300 700 5,107,500 7 5,102.487 7,200 J 4,200 6,950 B 100 424 MERK Merck Tbk. 3,260 3,280 3,200 3,200 -60 73,900 238,545,000 111 8,437.261 3,220 J 6,100 3,180 B 5,900 425 META Nusantara Infrastructure Tbk. 112 115 112 112 0 681,700 76,567,000 45 33.931 113 J 24,000 111 B 180,900 426 MFIN Mandala Multifinance Tbk. 1,000 1,000 940 1,000 0 15,800 15,465,000 17 1,025.641 1,030 J 1,000 930 B 22,100 427 MFMI Multifiling Mitra Indonesia Tbk. 525 525 515 515 -10 33,900 17,612,500 29 257.500 545 J 400 515 T/B 18,300 428 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. 800 810 800 800 0 3,124,500 2,520,490,000 366 355.556 800 T/J 66,500 795 B 230,900 430 MICE Multi Indocitra Tbk. 298 308 298 300 2 17,400 5,245,600 36 61.224 300 T/J 300 298 B 2,400 431 MIDI Midi Utama Indonesia Tbk. 1,300 1,320 1,320 1,320 20 1,000 1,320,000 2 480.000 1,350 J 100 1,300 B 93,600 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,340 2,370 0 26,399,800 62,616,373,000 1,602 139.536 2,370 T/J 208,500 2,350 B 4,300 433 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 600 30,000 2 238.095 50 T/J 1,181,200 0 B 0 434 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,515,400 0 B 0 435 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 11,035,300 0 B 0 437 MKPI Metropolitan Kentjana Tbk. 12,800 12,800 12,700 12,700 -100 1,500 19,110,000 7 604.762 13,700 J 400 12,700 T/B 1,000 438 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,375 9,450 -150 41,700 394,175,000 76 60,191.083 9,475 J 2,000 9,400 B 4,600 439 MLIA Mulia Industrindo Tbk 535 545 505 505 -30 5,597,200 2,977,895,000 287 84.342 510 J 38,200 505 T/B 1,800 440 MLPL Multipolar Tbk. 50 51 50 50 0 1,828,400 91,436,200 25 5.735 51 J 2,198,500 50 T/B 3,401,300 441 MLPT Multipolar Technology Tbk. 610 625 585 595 -15 318,200 191,896,500 110 123.958 600 J 88,700 595 T/B 100 442 MMLP Mega Manunggal Property Tbk. 258 260 240 244 -14 6,563,600 1,614,458,800 475 41.709 244 T/J 385,000 242 B 221,600 443 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 444 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 14,200 12,733,500 4 155.172 900 T/J 527,800 865 B 800 445 MPMX Mitra Pinasthika Mustika Tbk. 480 484 472 472 -8 2,022,300 966,433,200 429 31.467 478 J 158,900 472 T/B 122,100 446 MPOW Megapower Makmur Tbk. 58 60 57 59 1 133,500 7,681,700 35 29.500 59 T/J 1,900 58 B 400 447 MPPA Matahari Putra Prima Tbk. 109 110 107 109 0 597,000 64,774,600 109 45.827 109 T/J 30,600 108 B 5,000 448 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 100 0 B 0 449 MRAT Mustika Ratu Tbk. 149 160 151 151 2 634,500 100,012,100 160 23.231 155 J 1,000 151 T/B 100,300 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,430 J 5,400 4,130 B 100 451 MSIN MNC Studios International Tbk. 296 296 284 290 -6 870,700 252,010,400 232 58.000 290 T/J 59,900 288 B 33,100 452 MSKY MNC Sky Vision Tbk. 920 945 920 935 15 2,700 2,533,500 6 61.513 935 T/J 1,500 930 B 700 453 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,600 -15 3,013,200 4,841,280,500 608 2,880.392 1,605 J 62,400 1,600 T/B 200 454 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 72,021,100 0 B 0 455 MTLA Metropolitan Land Tbk. 386 384 374 374 -12 8,100 3,047,400 10 157.241 374 T/J 10,200 372 B 300 456 MTPS Meta Epsi Tbk. 149 200 154 200 51 531,300 101,775,000 177 62.500 200 T/J 85,300 199 B 30,000 457 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. 214 212 212 212 -2 100 21,200 1 54.324 212 T/J 3,700 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,200 60,000 5 50.000 50 T/J 58,900 0 B 0 460 MYOH Samindo Resources Tbk. 1,150 1,135 1,100 1,135 -15 80,500 90,261,500 35 135.187 1,135 T/J 31,800 1,100 B 500 461 MYOR Mayora Indah Tbk. 2,400 2,420 2,260 2,350 -50 5,672,200 13,182,706,000 2,067 11,755.878 2,350 T/J 555,300 2,340 B 1,000 462 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. 55 59 53 54 -1 1,700 91,400 7 8.117 54 T/J 76,200 0 B 0 465 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 466 NATO Nusantara Properti Internasional Tbk. 400 414 380 402 2 47,816,600 19,115,430,200 3,825 390.291 402 T/J 32,000 388 B 307,900 467 NELY Pelayaran Nelly Dwi Putri Tbk. 132 150 131 138 6 57,800 8,112,400 21 82.143 149 J 6,600 138 T/B 6,200 468 NFCX NFC Indonesia Tbk. 1,730 1,850 1,655 1,665 -65 26,000 44,998,000 37 90.000 1,730 J 100 1,665 T/B 200 469 NICK Charnic Capital Tbk. 312 308 292 298 -14 10,400 3,080,400 5 149.000 298 T/J 4,700 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. 900 915 840 840 -60 6,696,100 5,817,613,000 1,607 258.462 845 J 44,500 840 T/B 270,600 471 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 50,800 133 B 500 473 NISP Bank OCBC NISP Tbk. 755 765 745 755 0 136,000 102,228,500 59 914.885 755 T/J 31,900 745 B 400 474 NOBU Bank Nationalnobu Tbk. 700 725 725 725 25 200 145,000 1 193.333 725 T/J 11,900 665 B 300 475 NRCA Nusa Raya Cipta Tbk. 306 330 306 310 4 2,535,200 803,491,800 517 36.471 312 J 42,500 310 T/B 140,200 476 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 477 NZIA Nusantara Almazia Tbk. 170 181 160 165 -5 34,600 5,683,500 22 75.000 176 J 3,700 165 T/B 1,400 478 OASA Protech Mitra Perkasa Tbk. 364 346 344 346 -18 600 207,400 4 182.105 346 T/J 4,000 344 B 1,000 479 OCAP Onix Capital Tbk. 162 159 159 159 -3 100 15,900 1 79.500 159 T/J 900 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. 82 92 81 84 2 13,325,500 1,155,515,800 694 210.163 86 J 160,400 84 T/B 1,343,200 481 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 366 J 100 318 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. 147 149 145 145 -2 1,643,800 242,241,400 205 107.407 146 J 332,100 145 T/B 279,900 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 4,005,700 0 B 0 484 PALM Provident Agro Tbk. 290 300 280 280 -10 107,300 30,784,200 30 76.530 280 T/J 1,100 276 B 2,000 485 PAMG Bima Sakti Pertiwi Tbk. 62 66 62 63 1 18,511,700 1,187,620,900 945 63.000 64 J 1,252,800 63 T/B 483,600 486 PANI Pratama Abadi Nusa Industri Tbk. 100 108 97 97 -3 58,900 5,854,000 28 89.815 98 J 800 97 T/B 3,900 487 PANR Panorama Sentrawisata Tbk. 106 106 99 101 -5 6,043,700 610,970,700 681 60.599 102 J 100,200 101 T/B 144,800 488 PANS Panin Sekuritas Tbk. 850 865 825 825 -25 292,900 246,599,000 116 600.000 835 J 1,700 825 T/B 145,800 489 PBID Panca Budi Idaman Tbk. 915 915 895 895 -20 729,900 660,251,000 89 105.294 895 T/J 4,700 890 B 52,300 490 PBRX Pan Brothers Tbk. 256 262 252 254 -2 370,700 94,273,800 71 449.558 256 J 2,000 254 T/B 149,900 491 PBSA Paramita Bangun Sarana Tbk. 685 655 655 655 -30 100 65,500 1 54.583 655 T/J 300 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. 374 348 348 348 -26 200 69,600 1 232.000 348 T/J 1,000 0 B 0 493 PDES Destinasi Tirta Nusantara Tbk 396 396 396 396 0 500 198,000 1 198.000 460 J 200 396 T/B 900 494 PEGE Panca Global Kapital Tbk. 122 122 121 121 -1 11,900 1,443,600 12 261.418 122 J 100 121 T/B 100 495 PEHA Phapros Tbk. 1,705 1,710 1,590 1,590 -115 722,300 1,173,361,500 445 132.721 1,590 T/J 9,700 0 B 0 496 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 497 PGJO Tourindo Guide Indonesia Tbk. 48 52 44 47 -1 172,600 7,832,000 42 58.750 47 T/J 102,800 44 B 20,100 498 PGLI Pembangunan Graha Lestari Indah Tbk. 180 0 0 180 0 0 0 0 240.000 220 J 1,000 171 B 200 499 PGUN Pradiksi Gunatama Tbk. 292 292 272 272 -20 196,200 54,268,600 65 236.522 272 T/J 61,000 0 B 0 500 PICO Pelangi Indah Canindo Tbk 187 190 174 174 -13 1,808,600 322,341,400 345 26.769 174 T/J 1,434,500 0 B 0 501 PJAA Pembangunan Jaya Ancol Tbk. 505 520 505 505 0 302,600 155,131,000 85 98.537 510 J 1,200 505 T/B 14,600 502 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 738,200 37,086,600 27 12.500 50 T/J 349,300 0 B 0 503 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 504 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 2,400 2,400 0 1,100 2,640,000 2 995.892 2,530 J 400 2,400 T/B 8,900 505 PMJS Putra Mandiri Jembar Tbk. 130 128 127 128 -2 3,300 422,100 4 102.400 130 J 65,700 127 B 252,200 506 PNBN Bank Pan Indonesia Tbk 825 840 810 810 -15 12,677,000 10,421,099,500 947 1,348.651 815 J 469,500 810 T/B 349,200 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,699,000 84,950,000 90 50.000 50 T/J 11,564,900 0 B 0 508 PNGO Pinago Utama Tbk. 250 312 312 312 62 20,200 6,302,400 19 124.800 0 J 0 312 T/B 17,474,300 509 PNIN Paninvest Tbk. 765 790 750 770 5 372,200 283,857,500 103 818.801 770 T/J 39,100 760 B 35,000 510 PNLF Panin Financial Tbk. 210 218 200 206 -4 97,034,200 20,346,384,400 3,162 222.655 208 J 3,130,300 206 T/B 1,463,000 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 50 51 50 50 0 14,500 725,400 11 37.037 51 J 45,800 0 B 0 513 POLI Pollux Investasi Internasional Tbk. 1,065 1,100 1,100 1,100 35 100 110,000 1 67.278 1,080 J 300 1,040 B 100 514 POLL Pollux Properti Indonesia Tbk. 3,810 3,840 3,630 3,630 -180 13,600 51,245,000 51 590.244 3,770 J 1,000 3,630 T/B 3,800 515 POLU Golden Flower Tbk. 830 850 800 850 20 2,700 2,175,000 5 295.139 865 J 700 805 B 1,200 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 1 0.429 50 T/J 1,184,100 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. 570 535 535 535 -35 700 374,500 4 100.000 535 T/J 13,300 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 300 15,000 2 33.333 50 T/J 21,181,600 0 B 0 520 POWR Cikarang Listrindo Tbk. 600 650 600 630 30 51,699,800 32,636,701,000 3,683 42.000 630 T/J 543,300 625 B 477,600 521 PPGL Prima Globalindo Logistik Tbk. 204 204 202 202 -2 588,200 119,762,200 57 183.636 204 J 10,900 202 T/B 551,200 522 PPRE PP Presisi Tbk. 177 178 171 173 -4 9,229,200 1,609,858,500 1,730 40.233 173 T/J 69,500 172 B 10,000 523 PPRO PP Properti Tbk. 50 50 50 50 0 2,214,300 110,715,000 138 108.108 50 T/J 88,413,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 125 125 119 123 -2 10,200 1,254,400 3 69.245 123 T/J 22,200 119 B 2,000 525 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,080 3,100 0 410,700 1,273,068,000 91 47.692 3,110 J 600 3,100 T/B 166,400 526 PRIM Royal Prima Tbk. 270 264 256 256 -14 23,500 6,158,000 29 51.200 262 J 3,500 254 B 300 527 PSAB J Resources Asia Pasifik Tbk. 252 262 244 248 -4 58,976,100 14,990,528,800 4,210 804.594 250 J 123,300 248 T/B 1,915,200 528 PSDN Prasidha Aneka Niaga Tbk 111 115 105 115 4 32,400 3,628,300 29 11.500 113 J 200 105 B 2,600 529 PSGO Palma Serasih Tbk. 107 107 102 105 -2 34,200 3,552,300 14 100.000 105 T/J 4,600 102 B 2,500 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,979,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 165 165 165 0 7,200 1,188,000 14 122.222 165 T/J 6,700 164 B 12,100 532 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 533 PTIS Indo Straits Tbk. 170 170 162 170 0 7,900 1,312,600 8 17.895 170 T/J 1,400 161 B 6,200 534 PTPP PP (Persero) Tbk. 1,000 1,020 960 970 -30 36,832,200 36,380,699,500 4,008 182.331 975 J 102,000 970 T/B 857,500 535 PTPW Pratama Widya Tbk. 1,510 1,500 1,405 1,405 -105 134,700 191,661,000 32 216.154 1,405 T/J 231,800 0 B 0 536 PTRO Petrosea Tbk. 1,970 1,990 1,890 1,900 -70 1,300,400 2,505,697,000 575 1,520.000 1,900 T/J 151,600 1,895 B 29,800 537 PTSN Sat Nusapersada Tbk 242 248 234 236 -6 3,671,600 886,429,600 469 122.069 238 J 73,300 236 T/B 38,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,125 J 200 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. 126 129 125 126 0 43,658,900 5,530,453,000 15,594 120.000 127 J 7,307,800 126 T/B 10,177,300 541 PURE Trinitan Metals and Minerals Tbk. 204 214 195 204 0 54,634,400 11,058,808,000 1,970 68.000 206 J 744,200 204 T/B 1,028,000 542 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 543 PYFA Pyridam Farma Tbk 900 915 840 845 -55 2,329,000 1,990,347,500 877 828.107 845 T/J 9,000 840 B 45,700 544 PZZA Sarimelati Kencana Tbk. 655 660 620 625 -30 2,061,100 1,313,833,500 638 56.818 630 J 12,900 625 T/B 169,800 545 RAJA Rukun Raharja Tbk. 132 137 124 127 -5 76,274,100 9,932,063,400 4,382 436.246 127 T/J 234,700 126 B 342,700 546 RALS Ramayana Lestari Sentosa Tbk. 640 660 630 655 15 27,192,600 17,727,294,000 3,644 409.375 655 T/J 1,723,100 650 B 70,000 547 RANC Supra Boga Lestari Tbk. 398 416 398 400 2 3,354,800 1,349,057,800 585 80.000 402 J 152,700 400 T/B 132,800 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,988,400 0 B 0 549 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,800 J 100 5,550 B 50,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 60,500 3,025,000 14 50.000 50 T/J 27,730,300 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 308 308 300 300 -8 200 60,800 2 138.461 298 J 5,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 92 85 88 0 105,200 9,063,900 14 13.976 87 J 1,000 84 B 25,600 553 RIGS Rig Tenders Indonesia Tbk. 246 260 246 246 0 71,600 18,089,800 40 100.799 246 T/J 11,600 232 B 1,100 554 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. 426 428 422 426 0 445,000 189,321,400 110 261.350 426 T/J 26,600 424 B 400 556 RMBA Bentoel Internasional Investama Tbk. 590 675 580 610 20 1,597,900 996,768,000 290 4,773.083 610 T/J 3,600 595 B 19,600 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 38,900 1,945,000 4 79.834 51 J 30,100 50 T/B 111,600 558 RONY Aesler Grup Internasional Tbk. 89 93 83 90 1 26,500 2,445,600 17 90.000 91 J 3,900 90 T/B 2,300 559 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,195 1,180 1,185 -5 861,200 1,023,131,000 149 464.706 1,190 J 19,700 1,185 T/B 463,300 560 RUIS Radiant Utama Interinsco Tbk. 288 288 272 288 0 18,200 5,222,800 13 115.200 288 T/J 43,700 276 B 21,400 561 SAFE Steady Safe Tbk 193 194 193 194 1 259,200 50,086,700 305 19.531 194 T/J 3,100 184 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 114 133 115 125 11 112,278,600 14,116,963,000 5,674 156.250 126 J 665,300 125 T/B 3,216,100 563 SAMF Saraswanti Anugerah Makmur Tbk. 368 400 368 396 28 74,900 28,238,400 60 330.000 396 T/J 100 374 B 7,000 564 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,200 J 100 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,219,400 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 256 266 252 258 2 9,555,200 2,499,555,000 609 245.714 258 T/J 178,900 256 B 373,200 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,475 10,000 10,000 -500 4,100 41,190,000 13 6,451.613 10,000 T/J 6,600 9,850 B 100 568 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 569 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 50 50 50 0 100 5,000 1 27.536 50 T/J 3,913,900 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 113 115 109 109 -4 78,400 8,650,400 45 72.759 110 J 12,200 109 T/B 124,200 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,700 730 B 1,200 573 SFAN Surya Fajar Capital Tbk. 970 970 930 955 -15 543,100 517,430,000 127 507.979 955 T/J 1,100 950 B 14,700 574 SGER Sumber Global Energy Tbk. 298 304 292 296 -2 5,483,800 1,631,394,000 681 274.074 298 J 316,900 296 T/B 50,000 575 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,690 -5 106,500 180,559,000 43 72.222 1,695 J 1,000 1,690 T/B 5,100 576 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 615 615 575 575 -40 639,500 383,107,000 185 410.714 585 J 14,800 575 T/B 47,000 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,420 1,440 1,380 1,385 -35 20,437,800 28,593,971,000 6,551 238.793 1,390 J 213,200 1,385 T/B 895,000 579 SILO Siloam International Hospitals Tbk. 4,320 4,320 4,250 4,260 -60 136,200 580,758,000 162 48.382 4,270 J 700 4,250 B 32,200 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 338 342 322 324 -14 12,606,200 4,185,662,000 1,140 29.455 326 J 29,800 324 T/B 435,700 582 SINI Singaraja Putra Tbk. 496 515 462 468 -28 8,600 3,984,100 16 433.333 462 J 2,000 0 B 0 583 SIPD Sierad Produce Tbk. 1,250 1,170 1,165 1,165 -85 53,200 62,191,000 11 1.294 1,165 T/J 25,900 0 B 0 584 SKBM Sekar Bumi Tbk. 310 350 292 292 -18 10,600 3,254,200 17 253.913 298 J 100 292 T/B 10,200 585 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 2,100 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 685 690 640 655 -30 315,600 206,940,000 106 93.571 660 J 50,200 655 T/B 100,000 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,250 5,125 5,125 0 266,300 1,379,350,000 46 4,456.522 5,275 J 2,700 5,075 B 20,200 589 SMAR Smart Tbk. 3,200 3,260 3,180 3,180 -20 800 2,564,000 6 1,050.684 3,250 J 200 3,190 B 100 590 SMBR Semen Baturaja (Persero) Tbk. 605 625 565 575 -30 37,340,300 21,973,093,000 3,787 102.679 580 J 90,100 575 T/B 93,400 591 SMCB Solusi Bangun Indonesia Tbk. 1,160 1,170 1,080 1,080 -80 225,000 248,062,500 129 1,304.348 1,095 J 29,700 0 B 0 592 SMDM Suryamas Dutamakmur Tbk. 93 99 98 99 6 2,200 215,800 5 12.543 98 J 800 93 B 100 593 SMDR Samudera Indonesia Tbk. 300 308 284 290 -10 4,939,600 1,461,121,600 777 1,163.817 292 J 300 290 T/B 105,000 594 SMGR Semen Indonesia (Persero) Tbk. 10,650 10,800 10,150 10,550 -100 9,855,700 104,018,790,000 2,951 3,671.098 10,575 J 4,400 10,550 T/B 1,100 595 SMKL Satyamitra Kemas Lestari Tbk. 180 180 171 180 0 41,900 7,348,100 17 93.264 180 T/J 16,200 175 B 7,500 596 SMMA Sinarmas Multiartha Tbk. 17,500 17,800 17,500 17,800 300 47,000 825,520,000 32 1,326.903 17,800 T/J 13,500 17,500 B 16,500 597 SMMT Golden Eagle Energy Tbk. 86 88 81 84 -2 129,700 10,670,300 35 196.519 84 T/J 31,500 82 B 2,000 598 SMRA Summarecon Agung Tbk. 660 685 620 645 -15 108,762,800 70,541,403,000 3,561 1,059.809 645 T/J 2,606,800 640 B 10,000 599 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. 1,175 1,250 1,175 1,250 75 6,536,000 7,872,770,500 1,873 3,338.764 1,250 T/J 273,900 1,220 B 6,500 601 SOCI Soechi Lines Tbk. 134 137 126 130 -4 12,058,800 1,586,005,400 870 23.636 130 T/J 255,800 129 B 70,800 602 SOFA Boston Furniture Industries Tbk. 74 75 72 72 -2 595,900 43,562,500 378 72.000 73 J 253,700 72 T/B 548,800 603 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. 404 424 390 416 12 108,600 43,516,400 93 150.725 420 J 2,000 414 B 2,500 605 SOTS Satria Mega Kencana Tbk. 200 220 190 198 -2 1,400 271,400 6 120.000 195 J 800 0 B 0 606 SPMA Suparma Tbk. 262 262 256 260 -2 11,300 2,940,600 7 116.550 260 T/J 700 256 B 14,500 607 SPTO Surya Pertiwi Tbk. 472 482 468 468 -4 201,100 95,479,600 91 40.345 468 T/J 13,500 466 B 16,600 608 SQMI Wilton Makmur Indonesia Tbk. 176 182 167 171 -5 12,512,500 2,212,106,700 802 97.171 173 J 32,800 171 T/B 30,100 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 141 143 132 132 -9 107,100 14,529,700 23 140.874 143 J 11,400 0 B 0 610 SRIL Sri Rejeki Isman Tbk. 224 228 214 220 -4 34,720,900 7,663,491,200 2,340 91.667 220 T/J 1,864,500 218 B 1,726,200 611 SRSN Indo Acidatama Tbk 56 56 55 56 0 6,158,300 340,005,500 255 10.199 56 T/J 3,275,100 55 B 1,595,100 612 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,920 2,820 2,820 -40 38,000 108,671,000 44 51.273 2,840 J 1,000 2,820 T/B 51,600 613 SSIA Surya Semesta Internusa Tbk. 384 392 360 376 -8 49,406,400 18,809,290,000 2,484 154.256 376 T/J 1,739,400 374 B 928,200 614 SSMS Sawit Sumbermas Sarana Tbk. 810 860 805 860 50 4,143,600 3,512,393,000 553 128.358 860 T/J 731,400 845 B 3,000 615 SSTM Sunson Textile Manufacture Tbk 530 525 494 494 -36 15,600 8,109,400 9 116.235 494 T/J 10,000 0 B 0 616 STAR Buana Artha Anugerah Tbk. 130 140 129 131 1 3,000 393,600 12 128.431 131 T/J 9,700 128 B 500 617 STTP Siantar Top Tbk. 6,725 6,725 6,725 6,725 0 500 3,362,500 2 3,973.882 7,700 J 100 6,750 B 5,100 618 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 50 50 50 0 20,100 1,005,000 2 0.714 50 T/J 7,252,700 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,200 J 200 3,870 B 100 621 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 200 2,890 B 200 622 SWAT Sriwahana Adityakarta Tbk. 96 102 96 98 2 2,073,400 203,205,700 185 61.250 98 T/J 180,200 97 B 528,400 623 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 248 J 400 234 B 400 624 TAMA Lancartama Sejati Tbk. 165 170 154 161 -4 10,000 1,545,600 11 92.000 161 T/J 2,900 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 58 52 58 4 11,134,600 625,130,400 300 529.922 59 J 271,000 58 T/B 1,679,900 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,500 75,000 2 47.170 50 T/J 75,179,600 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 6,600 330,000 4 8.929 50 T/J 119,732,100 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,315 1,245 1,305 60 145,291,100 187,495,008,500 10,083 322.222 1,305 T/J 1,401,900 1,300 B 12,800 629 TBLA Tunas Baru Lampung Tbk. 795 815 790 795 0 9,596,100 7,712,184,500 1,363 181.032 795 T/J 365,100 790 B 180,200 630 TBMS Tembaga Mulia Semanan Tbk. 695 710 685 685 -10 44,900 30,867,500 14 97.163 700 J 700 680 B 800 631 TCID Mandom Indonesia Tbk. 7,100 7,000 6,825 6,850 -250 10,600 73,000,000 21 671.885 6,850 T/J 400 6,775 B 200 632 TCPI Transcoal Pacific Tbk. 4,390 4,460 4,330 4,330 -60 10,108,000 44,633,825,000 6,472 3,137.681 4,330 T/J 13,500 4,320 B 26,500 633 TDPM Tridomain Performance Materials Tbk. 177 185 167 169 -8 16,937,700 2,962,754,500 1,092 74.123 170 J 150,300 169 T/B 171,000 634 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,000 635 TECH Indosterling Technomedia Tbk. 148 165 138 139 -9 11,616,600 1,794,082,100 2,186 86.875 140 J 5,000 139 T/B 465,300 636 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. 143 158 143 158 15 13,300 1,951,400 6 87.778 158 T/J 15,500 144 B 45,000 638 TFCO Tifico Fiber Indonesia Tbk. 282 286 284 286 4 4,500 1,285,400 3 64.811 0 J 0 290 B 6,000 639 TGKA Tigaraksa Satria Tbk. 7,750 8,000 7,700 8,000 250 500 3,970,000 4 6,574.082 8,900 J 100 8,000 T/B 200 640 TGRA Terregra Asia Energy Tbk. 69 72 66 67 -2 1,498,000 102,139,700 124 33.500 68 J 50,000 67 T/B 170,400 641 TIFA Tifa Finance Tbk. 418 430 398 430 12 208,600 86,640,600 33 215.000 428 J 25,000 426 B 1,500 642 TINS Timah Tbk. 820 840 785 795 -25 51,259,200 41,666,458,500 4,846 406.240 800 J 866,100 795 T/B 719,300 643 TIRA Tira Austenite Tbk 276 274 272 272 -4 500 136,400 2 122.075 272 T/J 8,300 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 94,200 4,992,600 6 24.229 53 T/J 53,300 51 B 43,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 7,075 6,525 6,825 -100 13,916,100 96,112,400,000 6,440 421.978 6,825 T/J 92,600 6,800 B 153,500 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,960 2,980 2,860 2,860 -100 204,261,100 592,975,870,000 36,999 1,503.009 2,870 J 400 2,860 T/B 10,027,100 647 TMAS Temas Tbk. 114 118 111 113 -1 2,320,200 267,389,800 302 259.902 114 J 97,600 113 T/B 13,000 648 TMPO Tempo Intimedia Tbk. 130 139 130 132 2 1,700 224,400 5 45.855 132 T/J 1,400 130 B 2,000 649 TNCA Trimuda Nuansa Citra Tbk. 190 192 192 192 2 1,000 192,000 3 128.000 196 J 100 194 B 1,000 650 TOBA Toba Bara Sejahtra Tbk. 470 470 438 438 -32 204,400 90,085,000 90 92.428 438 T/J 102,100 0 B 0 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 7 80.475 50 T/J 183,662,700 0 B 0 652 TOTL Total Bangun Persada Tbk. 300 316 292 296 -4 5,067,400 1,518,066,200 698 106.388 298 J 634,300 296 T/B 201,800 653 TOTO Surya Toto Indonesia Tbk. 222 226 220 220 -2 1,110,000 247,616,200 57 713.660 220 T/J 2,200 218 B 21,800 654 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 169,153,400 174,995,482,500 17,671 4,930.215 1,035 T/J 5,061,200 1,030 B 964,500 655 TOYS Sunindo Adipersada Tbk. 555 570 550 555 0 2,356,300 1,311,834,000 579 158.571 560 J 121,200 555 T/B 4,700 656 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,200 7,075 7,125 25 3,482,600 24,833,722,500 1,048 1,647.723 7,125 T/J 1,800 7,100 B 2,800 657 TPMA Trans Power Marine Tbk. 358 356 342 346 -12 4,400 1,542,600 11 150.435 356 J 12,700 342 B 50,000 658 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. 124 124 116 117 -7 900 106,900 7 117.902 119 J 5,200 117 T/B 29,200 661 TRIN Perintis Triniti Properti Tbk. 254 254 244 244 -10 13,825,700 3,448,854,400 688 122.000 244 T/J 205,600 242 B 206,800 662 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. 204 0 0 204 0 0 0 0 68.000 204 J 1,900 0 B 0 664 TRJA Transkon Jaya Tbk. 344 360 320 320 -24 3,860,400 1,252,549,200 655 128.000 320 T/J 2,679,600 0 B 0 665 TRST Trias Sentosa Tbk. 392 394 392 394 2 20,400 8,001,800 9 235.027 394 T/J 7,500 392 B 56,500 666 TRUK Guna Timur Raya Tbk. 118 118 117 118 0 333,400 39,322,200 59 51.304 119 J 283,100 118 T/B 800 667 TRUS Trust Finance Indonesia Tbk 342 342 342 342 0 900 307,800 4 402.353 342 T/J 7,200 340 B 100 668 TSPC Tempo Scan Pacific Tbk. 1,370 1,380 1,330 1,335 -35 665,900 898,664,500 367 238.155 1,345 J 5,700 1,335 T/B 75,000 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,260 2,490 2,200 2,490 230 8,700 20,229,000 22 64.675 2,490 T/J 2,700 2,390 B 100 670 TURI Tunas Ridean Tbk. 1,335 1,340 1,340 1,340 5 100,000 134,000,000 12 2,977.778 1,345 J 3,500 1,335 B 4,000 671 UANG Pakuan Tbk. 268 288 250 260 -8 105,400 26,826,600 73 208.000 260 T/J 1,900 258 B 100 672 UCID Uni-Charm Indonesia Tbk. 1,450 1,470 1,435 1,470 20 113,700 165,197,000 108 98.000 1,470 T/J 24,700 1,435 B 11,000 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,805 1,830 1,775 1,775 -30 1,726,500 3,101,306,500 1,067 3,441.523 1,775 T/J 1,900 1,770 B 16,300 674 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,830 3,890 90 800 3,112,000 5 144.070 3,890 T/J 1,100 3,610 B 100 675 UNIT Nusantara Inti Corpora Tbk 152 153 153 153 1 200 30,600 1 3.798 153 T/J 5,400 151 B 2,200 676 UNSP Bakrie Sumatera Plantations Tbk. 62 63 61 62 0 112,300 6,951,600 56 2.944 62 T/J 10,800 61 B 169,400 677 UNTR United Tractors Tbk. 23,425 23,850 22,500 23,000 -425 6,523,200 150,424,690,000 9,487 27,380.952 23,000 T/J 1,019,700 22,975 B 200 678 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,150 8,225 -25 17,339,800 142,472,052,500 6,154 210,573.477 8,225 T/J 3,113,900 8,200 B 59,900 679 URBN Urban Jakarta Propertindo Tbk. 1,350 1,345 1,340 1,340 -10 2,500 3,359,000 4 111.667 1,340 T/J 29,400 1,335 B 900 680 VICO Victoria Investama Tbk. 80 87 80 85 5 51,200 4,257,300 34 68.000 85 T/J 4,800 80 B 100 681 VINS Victoria Insurance Tbk. 90 91 87 89 -1 144,300 12,788,700 45 84.762 89 T/J 131,800 88 B 20,100 682 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,200 510,000 4 16.667 50 T/J 51,476,900 0 B 0 683 VOKS Voksel Electric Tbk. 195 197 192 193 -2 216,800 41,845,600 31 85.374 195 J 82,000 192 B 100 684 VRNA Verena Multi Finance Tbk. 109 112 102 109 0 15,500 1,653,900 12 109.973 109 T/J 3,500 102 B 500 685 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 200 14,000 2 40.000 70 T/J 100 0 B 0 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 188 190 -6 24,067,600 4,634,231,300 1,838 65.517 190 T/J 397,500 189 B 441,900 687 WEHA WEHA Transportasi Indonesia Tbk. 71 71 69 70 -1 144,300 10,098,500 47 30.558 70 T/J 40,800 69 B 15,300 688 WICO Wicaksana Overseas International Tbk. 500 490 490 490 -10 2,600 1,274,000 3 25.329 490 T/J 117,300 0 B 0 689 WIIM Wismilak Inti Makmur Tbk. 398 404 372 378 -20 41,139,500 15,868,785,200 3,130 58.154 380 J 1,048,500 378 T/B 1,507,300 690 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 691 WINS Wintermar Offshore Marine Tbk. 100 104 100 100 0 128,700 13,143,600 13 27.043 100 T/J 524,100 97 B 2,500 692 WOMF Wahana Ottomitra Multiartha Tbk. 248 250 232 240 -8 703,300 166,772,000 121 36.385 240 T/J 2,200 234 B 500 693 WOOD Integra Indocabinet Tbk. 404 416 396 402 -2 46,873,700 19,034,770,400 3,297 154.615 402 T/J 8,937,300 400 B 193,300 694 WOWS Ginting Jaya Energi Tbk. 75 78 71 75 0 7,823,100 588,784,000 598 16.667 75 T/J 438,700 74 B 111,200 695 WSBP Waskita Beton Precast Tbk. 171 175 167 168 -3 51,673,300 8,722,123,900 2,445 34.286 169 J 950,600 168 T/B 396,400 696 WSKT Waskita Karya (Persero) Tbk. 665 665 635 650 -15 41,232,000 26,838,168,000 3,431 175.439 650 T/J 11,036,700 645 B 10,500 697 WTON Wijaya Karya Beton Tbk. 278 280 268 270 -8 13,533,100 3,681,223,600 1,230 45.763 272 J 53,800 270 T/B 5,700 698 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,500 75,000 5 13.298 50 T/J 1,384,700 0 B 0 699 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 438 J 5,600 0 B 0 700 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 177 J 4,400 0 B 0 701 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,153,700 0 B 0 702 ZINC Kapuas Prima Coal Tbk. 139 143 137 139 0 424,473,800 59,362,630,500 9,221 495.526 139 T/J 452,500 138 B 6,431,500 703 ZONE Mega Perintis Tbk. 400 400 398 400 0 168,500 67,178,400 21 134.228 400 T/J 17,800 398 B 400 Total 12,408,852,900 10,565,816,916,400 915,203 6,639,425,000 327,662,400 Jakarta, 31 August 2020 Trading Division