List of Securities Quotation: Date: Tuesday, 01 September 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. 10,175 10,400 10,025 10,400 225 2,963,100 30,374,645,000 1,948 844.870 10,400 T/J 431,100 10,375 B 14,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 54,600 2,730,000 15 87.719 50 T/J 3,286,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,800 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. 955 0 0 955 0 0 0 0 25.467 955 J 4,700 920 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 6 ACST Acset Indonusa Tbk. 348 338 324 324 -24 2,103,500 682,145,600 317 23.928 324 T/J 14,430,700 0 B 0 7 ADES Akasha Wira International Tbk. 1,225 1,275 1,190 1,230 5 188,400 231,573,500 148 63.896 1,235 J 1,500 1,230 T/B 35,000 8 ADHI Adhi Karya (Persero) Tbk. 595 605 590 605 10 6,385,500 3,822,216,500 756 475.132 605 T/J 129,400 600 B 1,019,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,650 7,775 75 140,600 1,088,332,500 244 334.409 7,775 T/J 37,400 7,750 B 600 10 ADMG Polychem Indonesia Tbk 123 127 120 123 0 6,596,800 809,983,200 562 10.979 123 T/J 36,400 122 B 35,400 11 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 12 AGAR Asia Sejahtera Mina Tbk. 510 515 510 510 0 200 102,500 2 463.636 500 J 4,800 490 B 200 13 AGII Aneka Gas Industri Tbk. 498 500 488 488 -10 167,300 82,371,000 138 44.364 490 J 94,800 488 T/B 79,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 386 368 380 0 50,546,200 19,162,231,400 3,396 620.834 382 J 1,048,000 380 T/B 98,800 15 AGRS Bank IBK Indonesia Tbk. 190 193 187 190 0 34,600 6,574,300 13 172.727 193 J 6,700 189 B 5,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 62 53 53 -2 107,200 6,004,200 31 199.827 54 J 7,600 53 T/B 31,500 17 AIMS Akbar Indo Makmur Stimec Tbk 155 0 0 155 0 0 0 0 124.000 150 J 128,900 145 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 157 147 147 147 -10 4,216,600 619,840,200 484 17.892 147 T/J 79,768,700 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,885,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 800 248,000 4 40.892 310 T/J 5,800 308 B 100 21 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 278 280 262 262 -16 14,200 3,784,000 17 131.000 266 J 107,000 262 T/B 100,200 23 ALDO Alkindo Naratama Tbk. 378 378 378 378 0 7,800 2,948,400 2 277.039 408 J 60,100 378 T/B 1,500 24 ALKA Alakasa Industrindo Tbk 272 272 254 254 -18 200 52,600 2 42.761 290 J 100 256 B 2,300 25 ALMI Alumindo Light Metal Industry Tbk. 212 208 206 206 -6 28,500 5,911,000 9 31.692 222 J 100 206 T/B 9,100 26 ALTO Tri Banyan Tirta Tbk. 346 344 322 344 -2 9,300 3,055,200 11 171.866 344 T/J 11,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 206 206 200 204 -2 302,600 61,299,800 79 194.286 204 T/J 26,700 202 B 10,300 28 AMAN Makmur Berkah Amanda Tbk. 246 246 246 246 0 393,200 96,727,200 21 223.636 248 J 168,600 246 T/B 5,800 29 AMAR Bank Amar Indonesia Tbk. 360 362 348 358 -2 80,600 28,767,000 46 205.747 358 T/J 60,000 356 B 300 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,550 2,540 2,540 -20 4,500 11,474,000 3 103.673 2,540 T/J 36,800 2,470 B 4,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 264 264 264 16 200 52,800 1 206.250 264 T/J 400 250 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,110 J 100 2,070 B 2,500 33 AMRT Sumber Alfaria Trijaya Tbk. 715 725 705 705 -10 211,200 150,446,000 150 1,798.974 710 J 500 705 T/B 73,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 8,200 410,000 11 125.000 50 T/J 39,388,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 550 J 2,100 535 B 100 36 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 37 APEX Apexindo Pratama Duta Tbk. 143 145 134 145 2 258,800 37,122,800 39 9.283 150 J 1,400 138 B 200 38 APIC Pacific Strategic Financial Tbk. 880 870 850 855 -25 10,072,800 8,601,720,000 2,365 909.420 855 T/J 24,900 850 B 158,500 39 APII Arita Prima Indonesia Tbk. 156 160 157 157 1 113,000 18,074,000 10 71.364 160 J 10,900 157 T/B 9,400 40 APLI Asiaplast Industries Tbk. 115 117 117 117 2 200 23,400 2 97.500 117 T/J 10,500 112 B 2,000 41 APLN Agung Podomoro Land Tbk. 117 118 113 116 -1 33,180,100 3,836,463,000 1,153 31.781 117 J 129,500 116 T/B 3,255,800 42 ARGO Argo Pantes Tbk 1,690 1,690 1,690 1,690 0 3,500 5,915,000 5 42.462 2,100 J 3,500 0 B 0 43 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 448 J 11,000 422 B 3,300 44 ARKA Arkha Jayanti Persada Tbk. 196 195 183 183 -13 12,700 2,327,700 9 77.542 183 T/J 36,200 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. 448 450 440 444 -4 1,288,000 578,233,400 48 3,017.739 444 T/J 39,300 442 B 200 47 ARTA Arthavest Tbk 298 0 0 298 0 0 0 0 172.864 298 J 4,600 280 B 1,500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,630 2,800 2,650 2,790 160 314,600 867,088,000 306 14,061.083 2,790 T/J 3,100 2,760 B 6,000 50 ASBI Asuransi Bintang Tbk. 302 376 300 370 68 163,000 57,468,600 87 280.878 370 T/J 21,900 366 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 100 90,000 1 265.840 910 J 1,000 905 B 100 52 ASGR Astra Graphia Tbk. 750 745 725 740 -10 517,200 380,599,000 143 153.425 740 T/J 179,300 735 B 58,200 53 ASII Astra International Tbk. 5,100 5,250 5,100 5,250 150 20,881,000 108,176,655,000 7,488 3,754.371 5,250 T/J 1,041,000 5,200 B 3,200 54 ASJT Asuransi Jasa Tania Tbk. 110 114 110 114 4 1,500 169,000 2 76.000 114 T/J 69,200 110 B 57,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,140 1,110 1,110 -30 9,400 10,602,500 17 2,055.556 1,125 J 1,400 1,110 T/B 2,100 56 ASPI Andalan Sakti Primaindo Tbk. 152 153 150 151 -1 1,090,900 165,149,100 278 143.810 151 T/J 28,600 150 B 302,700 57 ASRI Alam Sutera Realty Tbk. 125 127 122 125 0 47,906,100 5,967,390,400 1,440 119.048 125 T/J 1,278,500 124 B 5,894,900 58 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,785 1,790 0 800 1,431,000 6 906.871 1,795 J 1,000 1,680 B 300 59 ASSA Adi Sarana Armada Tbk. 550 575 550 565 15 7,675,700 4,301,875,500 748 144.872 565 T/J 101,900 560 B 218,600 60 ATIC Anabatic Technologies Tbk. 630 630 590 590 -40 600 374,000 2 84.286 630 J 1,200 0 B 0 61 AUTO Astra Otoparts Tbk. 870 895 870 890 20 634,200 561,977,000 295 804.920 895 J 107,000 890 T/B 400 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,343,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,200 160,000 4 57.388 50 T/J 31,486,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 27,900 11,104,400 19 293.435 400 J 12,300 398 T/B 4,800 65 BAJA Saranacentral Bajatama Tbk. 56 61 53 56 0 2,022,500 118,232,600 247 22.400 57 J 42,700 56 T/B 250,500 66 BALI Bali Towerindo Sentra Tbk. 900 895 845 850 -50 1,000 858,500 4 1,062.500 900 J 3,700 840 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 879,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 163,600 8,180,000 11 33.333 50 T/J 65,618,900 0 B 0 69 BATA Sepatu Bata Tbk. 625 640 625 625 0 34,100 21,314,000 10 8,106.355 625 T/J 19,900 605 B 500 70 BAYU Bayu Buana Tbk 1,050 1,075 1,010 1,075 25 2,900 3,050,000 7 132.600 1,080 J 1,000 1,075 T/B 18,200 71 BBCA Bank Central Asia Tbk. 31,375 32,600 31,200 32,600 1,225 13,489,200 430,408,132,500 15,429 18,628.571 32,600 T/J 936,800 32,250 B 1,300 72 BBHI Bank Harda Internasional Tbk. 153 154 152 154 1 8,600 1,319,400 8 123.200 154 T/J 5,100 153 B 9,500 73 BBKP Bank Bukopin Tbk. 286 292 278 286 0 251,913,700 71,701,712,400 6,892 85.761 288 J 10,723,400 286 T/B 1,498,000 74 BBLD Buana Finance Tbk. 390 370 370 370 -20 100 37,000 1 147.044 386 J 400 372 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,595 J 500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,175 5,025 5,175 75 54,441,900 279,083,975,000 11,075 24.890 5,175 T/J 421,200 5,150 B 1,009,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,630 3,480 3,610 100 196,959,300 701,163,799,000 28,272 4,125.714 3,620 J 1,717,800 3,610 T/B 9,122,300 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. 131 131 125 125 -6 1,188,400 150,116,000 86 104.167 130 J 8,600 125 T/B 818,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,575 1,595 1,530 1,580 5 20,806,800 32,669,723,000 4,053 206.087 1,585 J 138,500 1,580 T/B 31,000 81 BBYB Bank Yudha Bhakti Tbk. 276 274 264 274 -2 400 108,600 4 278.966 274 T/J 50,500 266 B 1,000 82 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 480,600 60,934,500 93 360.161 127 T/J 32,800 126 B 101,500 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 41,100 2,055,000 16 45.455 50 T/J 359,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,720 2,730 2,650 2,690 -30 2,670,700 7,189,379,000 741 1.519 2,700 J 200 2,690 T/B 4,900 86 BEEF Estika Tata Tiara Tbk. 193 197 191 193 0 3,335,900 644,605,200 353 56.765 194 J 40,000 193 T/B 636,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,300 215,000 9 217.306 50 T/J 1,249,924,800 0 B 0 88 BELL Trisula Textile Industries Tbk. 152 156 152 155 3 8,992,500 1,379,583,200 658 516.667 155 T/J 15,900 154 B 148,800 89 BESS Batulicin Nusantara Maritim Tbk. 344 346 342 346 2 715,000 244,752,000 99 329.524 346 T/J 20,300 344 B 400 90 BEST Bekasi Fajar Industrial Estate Tbk. 154 161 152 155 1 157,015,100 24,466,960,800 4,912 91.176 156 J 2,071,900 155 T/B 468,900 91 BFIN BFI Finance Indonesia Tbk. 410 416 396 412 2 8,558,200 3,494,825,600 852 2,111.305 414 J 78,400 412 T/B 106,100 92 BGTG Bank Ganesha Tbk. 50 51 50 51 1 100,000 5,038,000 15 49.515 51 T/J 509,700 50 B 1,036,900 93 BHAT Bhakti Multi Artha Tbk. 450 462 448 462 12 123,604,000 56,065,794,200 2,474 448.544 462 T/J 195,900 460 B 39,600 94 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 7 146.220 50 T/J 58,858,500 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 169 180 165 180 11 35,300 5,924,600 14 18.000 180 T/J 49,500 160 B 6,200 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 251,200 0 B 0 97 BINA Bank Ina Perdana Tbk. 825 825 810 815 -10 551,900 450,490,500 80 460.462 815 T/J 151,700 810 B 13,600 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,200 110,000 3 35.714 50 T/J 61,268,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 62 58 62 3 2,600 156,500 9 25.855 62 T/J 60,700 59 B 20,000 100 BIRD Blue Bird Tbk. 1,040 1,055 1,025 1,030 -10 415,400 429,899,000 221 15.846 1,035 J 40,000 1,030 T/B 58,800 101 BISI BISI International Tbk. 905 915 905 910 5 2,620,100 2,379,665,000 336 455.000 915 J 145,000 910 T/B 5,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,095 1,040 1,085 30 14,889,400 15,920,283,000 2,960 180.833 1,090 J 565,300 1,085 T/B 425,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 595 605 580 590 -5 18,503,000 10,950,662,500 2,860 137.209 590 T/J 2,544,900 585 B 3,869,200 104 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 124,300 6,215,000 3 41.667 51 J 42,600 50 T/B 73,000 105 BKSL Sentul City Tbk. 50 50 50 50 0 10,800 540,000 20 3.455 50 T/J 306,988,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 72 75 72 73 1 39,600 2,897,300 7 167.508 75 J 16,200 73 T/B 15,000 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 176,060,100 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 0 J 0 3,120 B 200 109 BLUE Berkah Prima Perkasa Tbk. 550 560 550 555 5 124,700 69,195,000 93 426.923 560 J 12,100 555 T/B 5,500 110 BMAS Bank Maspion Indonesia Tbk. 290 298 278 278 -12 4,100 1,191,000 7 86.875 290 J 10,000 278 T/B 9,500 111 BMRI Bank Mandiri (Persero) Tbk. 5,950 6,125 5,875 6,125 175 42,665,400 256,949,640,000 9,825 1,845.619 6,150 J 1,745,500 6,125 T/B 311,800 112 BMSR Bintang Mitra Semestaraya Tbk 52 52 51 51 -1 34,300 1,751,300 13 10.200 52 J 1,900 51 T/B 24,400 113 BMTR Global Mediacom Tbk. 296 312 292 298 2 176,401,400 53,261,423,200 6,967 242.552 300 J 4,239,000 298 T/B 42,000 114 BNBA Bank Bumi Arta Tbk. 318 318 310 314 -4 263,900 82,812,800 42 196.250 318 J 5,000 314 T/B 203,500 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 4,200 210,000 5 0.172 50 T/J 77,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 815 830 800 830 15 5,226,700 4,296,116,000 802 6.128 835 J 482,200 830 T/B 11,200 117 BNII Bank Maybank Indonesia Tbk. 234 240 228 232 -2 4,068,500 945,760,800 518 2.764 234 J 262,100 232 T/B 200,300 118 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 11,013,600 14,592,289,000 278 14.426 1,330 J 4,427,900 1,325 T/B 1,349,100 119 BOGA Bintang Oto Global Tbk. 1,450 1,440 1,410 1,410 -40 114,472,200 162,998,653,500 5,322 1,368.932 1,410 T/J 72,900 1,405 B 123,300 120 BOLA Bali Bintang Sejahtera Tbk. 154 158 152 158 4 59,700 9,201,200 20 90.286 158 T/J 21,600 156 B 1,100 121 BOLT Garuda Metalindo Tbk. 740 0 0 740 0 0 0 0 134.545 690 J 1,200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 75 85 75 85 10 31,151,600 2,541,591,900 1,661 21.250 86 J 259,900 85 T/B 2,245,700 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 15,000 18,000,000 1 1,279.727 1,205 J 19,000 1,200 T/B 139,000 124 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. 87 87 81 81 -6 35,300 2,897,000 26 81.000 81 T/J 39,600 0 B 0 126 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 1,700 8,075,000 1 184.864 5,400 J 100 4,500 B 100 127 BRIS Bank BRIsyariah Tbk. 965 990 950 975 10 129,278,800 125,399,379,000 13,399 191.176 980 J 5,684,900 975 T/B 23,475,400 128 BRMS Bumi Resources Minerals Tbk. 50 60 50 59 9 842,148,000 46,699,930,800 4,613 9.291 60 J 48,445,300 59 T/B 15,793,000 129 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 970 J 10,700 910 B 500 130 BRPT Barito Pacific Tbk. 840 860 815 855 15 52,614,400 44,413,910,500 6,448 334.337 860 J 806,400 855 T/B 1,287,700 131 BSDE Bumi Serpong Damai Tbk. 775 795 770 780 5 24,963,600 19,335,362,500 1,334 152.790 780 T/J 49,148,000 775 B 1,218,900 132 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 400 201,500 2 344.430 505 T/J 6,200 500 B 6,500 133 BSSR Baramulti Suksessarana Tbk. 1,390 1,400 1,390 1,395 5 10,100 14,089,500 9 71.538 1,440 J 30,000 1,400 B 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 8,034,900 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. 170 185 169 185 15 109,800 20,030,100 32 617.841 185 T/J 9,100 172 B 100 138 BTPN Bank BTPN Tbk. 2,370 2,380 2,220 2,320 -50 159,800 368,565,000 355 449.123 2,380 J 700 2,320 T/B 34,900 139 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 140 BUDI Budi Starch & Sweetener Tbk. 100 101 98 99 -1 278,300 27,627,600 51 53.656 99 T/J 92,400 98 B 64,400 141 BUKK Bukaka Teknik Utama Tbk. 795 810 740 790 -5 29,200 22,849,000 39 133.898 800 J 6,500 790 T/B 100 142 BULL Buana Lintas Lautan Tbk. 284 294 282 294 10 226,504,800 65,134,758,400 6,035 28.750 296 J 2,032,300 294 T/B 10,078,100 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,331,500 116,575,000 97 2.902 50 T/J 1,545,784,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 52 54 52 53 1 80,400 4,256,800 34 40.769 53 T/J 56,000 52 B 119,500 145 BVIC Bank Victoria International Tbk. 69 70 67 69 0 26,600 1,803,800 40 65.246 69 T/J 68,300 68 B 400 146 BWPT Eagle High Plantations Tbk. 110 118 110 118 8 193,092,900 22,295,797,000 4,087 25.808 119 J 14,081,400 118 T/B 26,096,400 147 BYAN Bayan Resources Tbk. 12,850 12,950 12,950 12,950 100 2,300 29,785,000 9 223.276 13,850 J 100 12,950 T/B 1,500 148 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 1,082,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 256 270 242 264 8 1,556,300 404,219,200 430 80.000 266 J 5,000 264 T/B 145,500 150 CANI Capitol Nusantara Indonesia Tbk. 155 0 0 155 0 0 0 0 77.500 152 J 4,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 338 350 338 350 12 170,723,300 58,185,785,400 2,588 339.806 350 T/J 191,200 348 B 234,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 135,200 6,760,000 13 28.571 50 T/J 23,885,600 0 B 0 153 CASA Capital Financial Indonesia Tbk. 388 388 382 388 0 1,333,200 514,552,600 79 708.844 390 J 52,400 382 B 9,300 154 CASH Cashlez Worldwide Indonesia Tbk. 595 600 590 600 5 4,245,300 2,520,634,000 1,303 171.429 600 T/J 317,200 595 B 106,400 155 CASS Cardig Aero Services Tbk. 218 220 206 216 -2 1,899,100 406,855,800 309 54.000 218 J 64,900 216 T/B 17,000 156 CBMF Cahaya Bintang Medan Tbk. 328 328 306 312 -16 3,411,900 1,054,327,000 205 195.000 306 J 100 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. 264 270 254 260 -4 1,552,400 402,975,600 141 104.000 260 T/J 15,400 258 B 50,100 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,995 2,000 0 101,700 203,127,500 105 413.223 2,000 T/J 49,700 1,995 B 900 159 CENT Centratama Telekomunikasi Indonesia Tbk. 147 150 140 142 -5 14,861,000 2,132,456,400 604 908.800 142 T/J 200,800 141 B 893,000 160 CFIN Clipan Finance Indonesia Tbk. 192 199 187 190 -2 3,823,800 731,461,400 302 14.868 192 J 20,000 190 T/B 70,500 161 CINT Chitose Internasional Tbk. 242 242 242 242 0 300 72,600 3 73.333 246 J 1,800 234 B 300 162 CITA Cita Mineral Investindo Tbk. 1,930 1,995 1,905 1,995 65 3,600 6,980,500 13 7,239.277 1,995 T/J 9,500 1,990 B 2,300 163 CITY Natura City Developments Tbk. 108 118 101 101 -7 110,700 11,240,200 29 84.167 104 J 500 101 T/B 400 164 CLAY Citra Putra Realty Tbk. 1,965 1,960 1,960 1,960 -5 100 196,000 1 1,088.889 1,960 T/J 5,700 0 B 0 165 CLEO Sariguna Primatirta Tbk. 505 520 500 520 15 6,494,200 3,320,892,500 1,061 2,260.870 525 J 430,700 520 T/B 184,400 166 CLPI Colorpak Indonesia Tbk. 775 745 725 725 -50 257,400 186,675,500 131 362.500 725 T/J 278,400 0 B 0 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,095 1,075 1,095 10 254,600 275,709,000 63 104.779 1,095 T/J 3,200 1,090 B 51,000 168 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. 250 254 236 250 0 13,500 3,374,000 4 454.545 250 T/J 400 236 B 100 172 COCO Wahana Interfood Nusantara Tbk. 780 795 735 780 0 9,500 7,348,500 14 393.939 785 J 5,000 740 B 4,500 173 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 6,300 6,250 6,100 6,250 -50 8,047,900 49,716,005,000 5,921 28,464.727 6,250 T/J 1,254,800 6,225 B 5,500 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,000 150,000 3 40.000 50 T/J 16,018,900 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. 310 330 304 330 20 2,007,400 661,503,800 49 166.528 330 T/J 1,315,400 308 B 50,000 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 8,300 415,000 6 16.667 50 T/J 1,329,000 0 B 0 179 CSMI Cipta Selera Murni Tbk. 210 230 196 208 -2 120,500 24,946,400 6 106.122 210 J 25,200 206 B 10,000 180 CSRA Cisadane Sawit Raya Tbk. 368 390 352 382 14 5,976,800 2,266,145,600 906 305.600 382 T/J 25,600 380 B 20,100 181 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 200 182 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 183 CTTH Citatah Tbk. 50 51 50 51 1 50,700 2,562,600 16 2.147 51 T/J 35,800 50 B 103,200 184 DADA Diamond Citra Propertindo Tbk. 71 74 69 70 -1 49,289,600 3,502,290,600 1,824 68.627 70 T/J 480,200 69 B 274,400 185 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 16,700 222 B 1,500 186 DAYA Duta Intidaya Tbk. 470 450 440 440 -30 1,200 538,000 3 245.673 440 T/J 26,500 0 B 0 187 DEAL Dewata Freightinternational Tbk. 88 117 89 116 28 173,065,900 18,640,045,500 10,498 77.333 117 J 1,296,700 116 T/B 5,825,500 188 DEFI Danasupra Erapacific Tbk. 1,700 1,700 1,695 1,700 0 6,900 11,710,500 9 3,412.147 1,700 T/J 2,200 1,695 B 600 189 DEWA Darma Henwa Tbk 50 50 50 50 0 162,100 8,105,000 9 16.496 50 T/J 259,930,000 0 B 0 190 DFAM Dafam Property Indonesia Tbk. 348 0 0 348 0 0 0 0 302.609 340 J 5,000 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 13,887,100 0 B 0 192 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 2,150 J 200 0 B 0 193 DILD Intiland Development Tbk. 178 183 176 179 1 18,886,500 3,380,471,700 794 31.192 180 J 502,000 179 T/B 1,074,600 194 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,880 1,815 1,870 -10 25,600 47,557,000 69 63.390 1,870 T/J 10,200 1,865 B 1,000 195 DKFT Central Omega Resources Tbk. 117 118 109 118 1 8,285,700 961,267,600 458 303.108 118 T/J 1,177,400 117 B 6,200 196 DLTA Delta Djakarta Tbk. 4,770 4,850 4,760 4,780 10 575,000 2,754,663,000 420 28,573.136 4,790 J 3,200 4,780 T/B 8,100 197 DMAS Puradelta Lestari Tbk. 226 232 218 224 -2 37,434,900 8,461,428,200 2,277 106.667 226 J 2,225,300 224 T/B 1,181,900 198 DMMX Digital Mediatama Maxima Tbk. 193 208 190 196 3 5,746,800 1,120,814,100 790 85.217 197 J 126,400 196 T/B 5,900 199 DMND Diamond Food Indonesia Tbk. 945 945 940 940 -5 9,600 9,028,500 29 102.732 945 J 23,200 940 T/B 400 200 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 52,100 224 B 4,000 201 DNET Indoritel Makmur Internasional Tbk. 3,400 3,480 3,300 3,400 0 5,100 17,376,000 15 2,986.674 3,400 T/J 6,300 3,300 B 11,900 202 DOID Delta Dunia Makmur Tbk. 280 288 276 286 6 55,230,900 15,628,431,600 2,615 387.198 286 T/J 10,054,600 284 B 2,400,100 203 DPNS Duta Pertiwi Nusantara Tbk. 222 224 224 224 2 600 134,400 1 72.779 244 J 200 224 T/B 2,600 204 DPUM Dua Putra Utama Makmur Tbk. 50 52 50 50 0 296,500 14,901,700 40 9.091 51 J 14,500 50 T/B 117,300 205 DSFI Dharma Samudera Fishing Industries Tbk. 63 67 59 64 1 577,000 36,120,400 47 36.424 64 T/J 267,600 62 B 49,900 206 DSNG Dharma Satya Nusantara Tbk. 434 460 436 460 26 13,012,200 5,855,297,400 1,360 124.324 462 J 161,000 460 T/B 10,281,400 207 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,425 J 400 0 B 0 208 DUCK Jaya Bersama Indo Tbk. 330 332 318 326 -4 9,040,800 2,923,146,800 1,115 64.554 328 J 426,600 326 T/B 71,000 209 DUTI Duta Pertiwi Tbk 3,900 3,950 3,890 3,890 -10 1,000 3,933,000 8 391.230 3,890 T/J 13,000 3,770 B 100 210 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,540 2,560 0 17,900 45,845,000 32 942.315 2,560 T/J 7,900 2,550 B 1,000 211 DWGL Dwi Guna Laksana Tbk. 204 0 0 204 0 0 0 0 136.000 204 J 300 0 B 0 212 DYAN Dyandra Media International Tbk. 50 50 50 50 0 225,300 11,265,000 9 14.286 50 T/J 4,943,400 0 B 0 213 EAST Eastparc Hotel Tbk. 53 57 52 55 2 1,470,800 80,157,600 620 41.353 55 T/J 67,600 53 B 417,600 214 ECII Electronic City Indonesia Tbk. 705 705 705 705 0 12,000 8,460,000 3 17.407 705 T/J 87,700 660 B 2,300 215 EKAD Ekadharma International Tbk. 1,280 1,275 1,230 1,260 -20 784,500 986,805,000 635 3,198.619 1,265 J 21,500 1,260 T/B 12,000 216 ELSA Elnusa Tbk. 244 250 242 246 2 27,855,500 6,846,001,200 1,213 61.500 246 T/J 2,756,100 244 B 4,339,100 217 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. 202 202 202 202 0 400 80,800 2 80.800 200 J 10,000 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. 5,450 5,250 5,200 5,200 -250 202,000 1,060,440,000 12 722.222 5,225 J 20,900 5,200 T/B 305,200 220 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 48,345,100 2,432,776,900 312 4.169 51 J 9,259,100 50 T/B 21,204,400 221 ENVY Envy Technologies Indonesia Tbk. 88 92 87 89 1 629,340,800 56,146,057,000 5,750 24.054 89 T/J 275,400 88 B 4,494,600 222 EPAC Megalestari Epack Sentosaraya Tbk. 288 298 288 292 4 4,530,800 1,330,764,000 738 265.455 294 J 233,300 292 T/B 45,800 223 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,870 10 1,800 3,368,000 6 1,308.342 1,870 T/J 100 1,865 B 100 224 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 225 ERTX Eratex Djaja Tbk. 133 133 132 133 0 41,300 5,452,700 7 56.449 133 T/J 311,700 132 B 2,959,800 226 ESIP Sinergi Inti Plastindo Tbk. 199 202 198 200 1 1,441,900 287,841,100 201 122.699 200 T/J 9,400 199 B 200 227 ESSA Surya Esa Perkasa Tbk. 157 161 156 157 0 1,959,500 308,641,900 177 292.305 158 J 276,100 157 T/B 130,500 228 ESTA Esta Multi Usaha Tbk. 105 105 100 104 -1 24,500 2,472,800 12 86.667 104 T/J 29,900 100 B 21,500 229 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 6,700 335,100 18 20.080 50 T/J 1,032,000 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. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 232 FAST Fast Food Indonesia Tbk. 910 925 890 915 5 82,300 74,757,000 70 2,877.992 915 T/J 63,100 910 B 700 233 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,975 B 1,000 234 FILM MD Pictures Tbk. 206 244 194 216 10 52,817,400 11,999,253,000 5,862 102.857 216 T/J 6,500 214 B 44,400 235 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. 132 136 130 134 2 3,498,200 468,606,200 381 26.800 135 J 338,600 134 T/B 443,100 237 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 1,200 2,650 B 1,100 238 FITT Hotel Fitra International Tbk. 56 58 55 58 2 189,500 10,585,200 18 56.863 58 T/J 200 57 B 200 239 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. 116 118 110 115 -1 1,828,900 210,485,200 260 85.185 115 T/J 645,600 114 B 55,200 241 FORU Fortune Indonesia Tbk 84 0 0 84 0 0 0 0 64.615 83 J 2,000 79 B 21,100 242 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,690,300 0 B 0 243 FPNI Lotte Chemical Titan Tbk. 120 122 112 112 -8 20,937,500 2,391,213,100 1,350 33.972 112 T/J 1,196,600 0 B 0 244 FREN Smartfren Telecom Tbk. 90 94 89 91 1 293,847,200 26,748,785,000 8,612 5.056 91 T/J 344,600 90 B 12,849,100 245 FUJI Fuji Finance Indonesia Tbk. 110 110 104 109 -1 1,600 168,400 6 99.091 108 J 14,700 104 B 2,000 246 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,896,800 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. 61 68 60 64 3 22,961,500 1,483,230,700 3,830 40.000 64 T/J 189,100 63 B 10,600 248 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,430 J 400 1,400 B 700 249 GEMA Gema Grahasarana Tbk. 344 344 330 344 0 33,900 11,607,000 6 764.444 344 T/J 3,000,000 330 B 600 250 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. 47,500 48,350 47,300 47,500 0 1,814,200 86,386,252,500 4,757 1,853.659 47,550 J 200 47,500 T/B 88,700 252 GGRP Gunung Raja Paksi Tbk. 336 342 314 314 -22 5,600 1,862,600 27 37.381 334 J 1,000 314 T/B 31,700 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,600 1,600 1,600 -50 2,900 4,640,000 2 136.752 1,700 J 7,000 1,590 B 1,000 254 GIAA Garuda Indonesia (Persero) Tbk. 252 260 252 254 2 14,779,400 3,768,352,200 1,266 34.144 256 J 1,080,200 254 T/B 1,663,900 255 GJTL Gajah Tunggal Tbk. 540 570 540 555 15 5,171,500 2,861,825,000 889 108.960 560 J 297,500 555 T/B 461,100 256 GLOB Global Teleshop Tbk. 153 150 143 143 -10 6,700 997,800 6 12.435 143 T/J 1,700 0 B 0 257 GLVA Galva Technologies Tbk. 318 322 296 322 4 118,600 36,347,200 52 142.478 322 T/J 71,800 304 B 21,900 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 82 -1 4,515,600 370,917,800 255 20.500 83 J 459,000 82 T/B 365,300 259 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. 200 200 199 200 0 26,500 5,288,900 12 118.343 208 J 35,900 199 B 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. 1,290 1,290 1,275 1,285 -5 221,300 283,214,500 166 100.000 1,285 T/J 10,600 1,280 B 25,500 263 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 397,600 19,880,000 8 21.568 51 J 2,085,500 50 T/B 102,600 264 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 18,000 0 B 0 266 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. 109 113 108 113 4 16,500 1,799,100 8 45.200 113 T/J 125,300 108 B 4,900 268 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 9,008,800 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,785,100 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. 140 140 131 140 0 1,900 250,300 4 78.760 140 T/J 6,100 131 B 500 271 HDIT Hensel Davest Indonesia Tbk. 396 416 412 416 20 6,300 2,618,400 5 79.238 400 J 52,400 372 B 600 272 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 3,190 3,150 3,160 0 371,300 1,173,452,000 78 85.405 3,190 J 2,600 3,160 T/B 627,700 274 HELI Jaya Trishindo Tbk. 199 204 200 204 5 11,300 2,260,400 3 185.455 204 T/J 16,900 196 B 100 275 HERO Hero Supermarket Tbk. 830 845 825 830 0 500 416,000 5 1,732.487 830 T/J 4,700 825 B 300 276 HEXA Hexindo Adiperkasa Tbk. 3,580 3,680 3,580 3,600 20 118,300 426,940,000 138 1,102.063 3,600 T/J 147,800 3,590 B 11,000 277 HITS Humpuss Intermoda Transportasi Tbk. 555 555 555 555 0 100 55,500 1 853.846 550 J 500 520 B 400 278 HKMU HK Metals Utama Tbk. 87 91 85 86 -1 67,028,600 5,896,710,400 2,934 37.391 86 T/J 684,300 85 B 2,781,500 279 HMSP H.M. Sampoerna Tbk. 1,650 1,685 1,650 1,680 30 21,684,000 36,234,697,500 4,917 8,386.581 1,680 T/J 1,203,400 1,675 B 604,800 280 HOKI Buyung Poetra Sembada Tbk. 685 705 680 695 10 16,860,900 11,702,416,500 847 224.194 700 J 1,001,200 695 T/B 15,600 281 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 0 0 50 0 0 0 0 27.027 50 J 1,304,400 0 B 0 283 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 529,200 26,460,000 34 47.619 50 T/J 13,096,300 0 B 0 284 HRTA Hartadinata Abadi Tbk. 234 240 230 232 -2 571,900 133,104,600 73 77.333 234 J 264,500 232 T/B 39,700 285 HRUM Harum Energy Tbk. 1,520 1,600 1,500 1,590 70 2,397,700 3,737,413,000 846 30.577 1,590 T/J 10,100 1,585 B 30,500 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 51,230,300 0 B 0 287 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 1,000 300,000 1 21.209 300 T/J 2,900 280 B 2,000 288 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,250 10,125 10,225 0 5,985,500 60,917,355,000 5,160 379.055 10,225 T/J 1,010,000 10,200 B 332,900 290 ICON Island Concepts Indonesia Tbk. 58 63 55 61 3 283,600 17,057,300 34 117.092 61 T/J 35,200 59 B 44,600 291 IDPR Indonesia Pondasi Raya Tbk. 169 169 164 168 -1 15,500 2,592,700 18 13.125 168 T/J 100,600 167 B 3,000 292 IFII Indonesia Fibreboard Industry Tbk. 135 138 127 138 3 585,000 77,658,500 88 131.429 138 T/J 53,800 133 B 2,000 293 IFSH Ifishdeco Tbk. 330 330 330 330 0 100 33,000 1 75.000 330 T/J 94,600 320 B 200 294 IGAR Champion Pacific Indonesia Tbk. 328 348 328 340 12 149,200 50,224,200 83 222.222 342 J 60,700 340 T/B 700 295 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 0 200 10,000 1 14.286 50 T/J 14,919,600 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. 426 464 422 464 38 20,316,900 9,045,775,000 4,436 386.667 466 J 428,500 464 T/B 516,200 298 IKBI Sumi Indo Kabel Tbk. 240 250 238 238 -2 44,800 10,773,200 37 21.584 242 J 30,200 238 T/B 14,100 299 IMAS Indomobil Sukses Internasional Tbk. 775 790 730 765 -10 14,974,500 11,372,888,000 2,181 107.671 770 J 7,100 765 T/B 563,900 300 IMJS Indomobil Multi Jasa Tbk. 294 304 280 304 10 43,704,900 12,886,149,200 1,444 60.800 304 T/J 2,262,100 302 B 17,000 301 IMPC Impack Pratama Industri Tbk. 1,250 1,260 1,250 1,260 10 651,700 817,974,500 86 331.579 1,260 T/J 31,300 1,255 B 400 302 INAF Indofarma Tbk. 3,060 3,220 2,860 3,140 80 4,277,600 13,210,230,000 2,114 1,256.000 3,150 J 21,900 3,140 T/B 33,600 303 INAI Indal Aluminium Industry Tbk. 366 366 352 354 -12 12,900 4,577,400 13 129.244 354 T/J 2,800 352 B 100 304 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 272,500 13,625,000 5 40.650 50 T/J 986,600 0 B 0 305 INCI Intanwijaya Internasional Tbk 675 690 640 660 -15 764,200 512,191,500 231 71.383 660 T/J 2,000 655 B 900 306 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 307 INDF Indofood Sukses Makmur Tbk. 7,625 7,700 7,400 7,650 25 15,776,700 118,120,515,000 8,771 1,309.505 7,650 T/J 1,222,400 7,575 B 200 308 INDO Royalindo Investa Wijaya Tbk. 117 120 109 119 2 81,600 9,583,500 44 108.182 120 J 500 119 T/B 5,600 309 INDR Indo-Rama Synthetics Tbk. 2,180 2,200 2,180 2,200 20 26,400 57,678,000 18 296.300 2,200 T/J 14,100 2,180 B 21,100 310 INDS Indospring Tbk. 2,100 2,060 1,960 1,960 -140 10,600 20,882,000 20 183.750 2,090 J 100 1,960 T/B 49,800 311 INDX Tanah Laut Tbk 56 55 53 53 -3 100,600 5,332,400 5 4.240 55 J 14,300 53 T/B 4,500 312 INDY Indika Energy Tbk. 1,025 1,060 995 1,060 35 20,222,300 20,869,696,000 3,211 35.932 1,065 J 174,300 1,060 T/B 129,800 313 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,400 9,050 9,350 50 4,800,500 44,333,875,000 4,055 481.792 9,350 T/J 1,034,100 9,325 B 100 314 INOV Inocycle Technology Group Tbk. 240 260 226 238 -2 100,800 23,507,600 33 95.200 238 T/J 20,900 236 B 100 315 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 74,500 3,726,200 48 0.286 51 J 429,300 50 T/B 36,400 316 INPP Indonesian Paradise Property Tbk. 700 695 655 695 -5 900 612,000 5 661.905 695 T/J 1,600 665 B 100 317 INPS Indah Prakasa Sentosa Tbk. 1,495 1,495 1,395 1,415 -80 202,800 296,733,000 135 512.681 1,435 J 600 1,395 B 600 318 INRU Toba Pulp Lestari Tbk. 800 0 0 800 0 0 0 0 8.122 800 J 2,500 750 B 500 319 INTA Intraco Penta Tbk. 264 270 246 270 6 34,000 9,044,000 17 190.327 270 T/J 45,000 250 B 200 320 INTD Inter Delta Tbk 128 128 123 128 0 9,800 1,253,900 5 39.420 139 J 1,100 128 T/B 1,600 321 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 322 IPCC Indonesia Kendaraan Terminal Tbk. 414 422 412 420 6 2,069,900 865,309,800 430 25.610 422 J 119,700 420 T/B 267,700 323 IPCM Jasa Armada Indonesia Tbk. 222 224 220 222 0 67,300 14,994,000 65 58.421 224 J 23,300 222 T/B 6,900 324 IPOL Indopoly Swakarsa Industry Tbk. 83 86 83 85 2 279,100 23,747,600 66 40.476 85 T/J 53,900 84 B 3,400 325 IPTV MNC Vision Networks Tbk. 294 298 290 298 4 33,855,700 10,046,423,200 9,065 124.167 298 T/J 3,900 296 B 285,400 326 IRRA Itama Ranoraya Tbk. 585 590 570 575 -10 6,264,600 3,617,863,500 557 153.743 575 T/J 56,900 570 B 90,400 327 ISAT Indosat Tbk. 2,300 2,350 2,290 2,300 0 2,652,800 6,135,045,000 843 164.286 2,310 J 16,100 2,300 T/B 378,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. 128 132 127 130 2 2,729,500 351,433,800 384 44.068 131 J 234,200 130 T/B 4,947,400 329 ITIC Indonesian Tobacco Tbk. 760 805 760 770 10 211,300 165,132,500 192 350.000 775 J 800 770 T/B 1,600 330 ITMA Sumber Energi Andalan Tbk. 500 500 466 492 -8 36,400 17,582,000 37 141.583 492 T/J 7,300 488 B 3,500 331 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 8,200 8,650 375 4,708,300 39,995,330,000 2,909 61.786 8,675 J 170,700 8,650 T/B 395,300 332 JAST Jasnita Telekomindo Tbk. 65 76 61 76 11 84,504,900 6,092,809,000 4,279 30.894 77 J 509,200 76 T/B 1,869,400 333 JAWA Jaya Agra Wattie Tbk. 53 52 50 50 -3 5,600 280,200 4 10.000 53 J 6,000 51 B 14,300 334 JAYA Armada Berjaya Trans Tbk. 74 79 69 76 2 1,034,800 77,505,500 274 26.389 78 J 72,000 76 T/B 9,900 335 JECC Jembo Cable Company Tbk. 6,450 6,500 6,400 6,400 -50 5,100 33,140,000 3 485.051 6,400 T/J 1,200 6,050 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. 488 470 454 454 -34 300 139,400 2 257.530 468 J 16,500 454 T/B 15,500 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 340 342 -18 506,100 174,718,400 21 283.073 342 T/J 19,300 0 B 0 339 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. 189 188 177 177 -12 13,200 2,349,900 9 126.429 188 J 38,600 177 T/B 800 341 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 342 JRPT Jaya Real Property Tbk. 432 432 426 432 0 1,033,300 444,386,600 144 415.385 434 J 243,400 432 T/B 47,800 343 JSKY Sky Energy Indonesia Tbk. 108 122 101 104 -4 176,496,500 20,170,818,200 7,944 52.000 105 J 573,100 104 T/B 2,703,700 344 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,020 1,020 1,020 -10 3,900 3,978,000 2 219.676 1,030 J 2,500 960 B 100 346 JTPE Jasuindo Tiga Perkasa Tbk. 825 850 825 830 5 364,400 303,387,000 83 1,844.444 835 J 184,000 830 T/B 4,700 347 KAEF Kimia Farma Tbk. 3,040 3,200 2,870 3,090 50 22,787,400 69,996,030,000 7,918 3,090.000 3,090 T/J 39,500 3,080 B 166,900 348 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 167,500 0 B 0 349 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 124,200 6,210,000 17 33.333 50 T/J 398,700 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. 122 121 114 114 -8 61,874,400 7,092,509,600 5,875 114.000 114 T/J 9,628,200 0 B 0 351 KBLI KMI Wire & Cable Tbk. 310 320 312 314 4 6,837,100 2,156,787,800 880 38.154 316 J 705,900 314 T/B 104,300 352 KBLM Kabelindo Murni Tbk. 208 210 208 210 2 38,900 8,112,000 16 7.000 210 T/J 41,100 208 B 6,100 353 KBLV First Media Tbk. 354 352 352 352 -2 3,100 1,091,200 4 93.632 352 T/J 2,000 330 B 5,000 354 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. 780 880 855 855 75 300 259,000 3 213.750 800 J 28,800 765 B 200 356 KEEN Kencana Energi Lestari Tbk. 316 314 306 314 -2 3,055,900 950,469,800 180 79.293 314 T/J 27,500 308 B 13,500 357 KEJU Mulia Boga Raya Tbk. 1,225 1,260 1,215 1,250 25 341,800 425,011,500 147 166.667 1,255 J 3,200 1,250 T/B 900 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 580,000 0 B 0 359 KICI Kedaung Indah Can Tbk 234 0 0 234 0 0 0 0 49.680 268 J 500 236 B 3,300 360 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 143 -1 1,050,000 149,428,000 180 4.961 144 J 37,000 143 T/B 2,300 361 KINO Kino Indonesia Tbk. 3,160 3,170 3,100 3,130 -30 83,400 261,152,000 78 82.368 3,130 T/J 48,700 3,120 B 1,300 362 KIOS Kioson Komersial Indonesia Tbk. 172 0 0 172 0 0 0 0 57.333 208 J 7,900 163 B 700 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,200 J 200 0 B 0 364 KKGI Resource Alam Indonesia Tbk. 191 199 190 199 8 507,600 97,257,100 32 698.246 199 T/J 5,000 193 B 200 365 KLBF Kalbe Farma Tbk. 1,580 1,605 1,580 1,595 15 17,692,900 28,133,168,500 4,248 15,556.423 1,595 T/J 1,659,800 1,590 B 31,000 366 KMTR Kirana Megatara Tbk. 318 316 308 316 -2 32,100 9,983,000 12 68.996 318 J 896,600 316 T/B 8,000 367 KOBX Kobexindo Tractors Tbk. 101 109 96 101 0 7,593,100 782,219,900 979 25.250 101 T/J 265,800 100 B 1,499,800 368 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 5,000 490,000 1 66.294 100 J 3,000 98 T/B 26,000 369 KONI Perdana Bangun Pusaka Tbk 492 488 488 488 -4 2,400 1,171,200 2 102.737 488 T/J 1,000 0 B 0 370 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 41,700 21,149,500 9 129.114 510 T/J 3,800 480 B 100 371 KOTA DMS Propertindo Tbk. 640 650 635 645 5 8,174,500 5,239,895,000 408 322.500 645 T/J 97,800 640 B 125,000 372 KPAL Steadfast Marine Tbk. 56 56 54 54 -2 7,650,800 416,767,400 308 46.957 55 J 387,700 54 T/B 631,100 373 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 291,300 14,783,000 19 30.357 51 T/J 630,900 50 B 500,300 374 KPIG MNC Land Tbk. 105 107 104 104 -1 25,357,500 2,700,870,800 268 223.786 105 J 847,800 104 T/B 409,500 375 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. 388 398 380 396 8 45,089,500 17,663,763,600 3,478 49.232 398 J 2,042,400 396 T/B 1,043,700 377 KREN Kresna Graha Investama Tbk. 122 134 120 132 10 105,845,100 13,605,250,800 5,697 1,373.283 132 T/J 327,800 131 B 790,000 378 LAND Trimitra Propertindo Tbk. 197 200 190 200 3 15,000 2,992,100 14 51.282 200 T/J 3,100 190 B 9,300 379 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 0 181.731 370 J 10,300 0 B 0 382 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 600 30,000 2 7.806 50 T/J 31,877,700 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 5,850 5,850 5,850 -400 100 585,000 1 96.694 5,850 T/J 100 5,825 B 200 384 LINK Link Net Tbk. 1,825 2,220 1,840 2,130 305 29,491,400 61,612,573,000 11,551 133.125 2,140 J 90,100 2,130 T/B 987,400 385 LION Lion Metal Works Tbk. 268 266 252 256 -12 14,000 3,625,000 11 160.332 258 J 100 256 T/B 6,500 386 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 4,331,800 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. 75 81 77 81 6 8,700 671,900 6 11.819 81 T/J 4,800 77 B 191,900 388 LMSH Lionmesh Prima Tbk. 240 0 0 240 0 0 0 0 33.333 292 J 1,000 242 B 2,300 389 LPCK Lippo Cikarang Tbk 900 915 870 900 0 877,500 783,535,500 272 101.472 905 J 3,000 900 T/B 4,400 390 LPGI Lippo General Insurance Tbk. 3,540 3,600 3,360 3,450 -90 1,900 6,572,000 12 155.056 3,500 J 200 3,410 B 400 391 LPIN Multi Prima Sejahtera Tbk 224 224 224 224 0 1,000 224,000 1 102.175 220 J 100 212 B 1,000 392 LPKR Lippo Karawaci Tbk. 157 158 153 154 -3 15,238,000 2,353,826,300 759 49.729 155 J 604,900 154 T/B 10,700 393 LPLI Star Pacific Tbk 79 79 78 78 -1 200 15,700 2 2.406 78 T/J 3,900 77 B 300 394 LPPF Matahari Department Store Tbk. 1,265 1,280 1,250 1,270 5 7,528,000 9,554,799,500 1,188 28.778 1,270 T/J 330,500 1,265 B 177,700 395 LPPS Lippo Securities Tbk. 84 84 79 83 -1 329,600 26,209,300 19 5.638 84 J 333,400 80 B 600 396 LRNA Eka Sari Lorena Transport Tbk. 179 179 167 167 -12 8,800 1,492,800 16 18.556 168 J 2,500 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 965 1,000 20 55,803,600 55,190,661,500 4,647 258.065 1,005 J 2,179,800 1,000 T/B 10,183,500 398 LTLS Lautan Luas Tbk. 450 448 448 448 -2 700 313,600 3 158.366 448 T/J 4,300 440 B 1,000 399 LUCK Sentral Mitra Informatika Tbk. 228 228 214 214 -14 4,183,900 899,763,000 784 74.825 214 T/J 128,000 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 50 50 50 0 10,000 500,000 1 45.455 50 T/J 33,594,000 0 B 0 402 MAIN Malindo Feedmill Tbk. 615 630 605 610 -5 14,633,800 8,935,720,500 1,593 346.591 610 T/J 567,000 605 B 789,100 403 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 1,285,054,700 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. 2,270 2,270 2,200 2,220 -50 1,364,200 3,031,354,000 294 105.714 2,220 T/J 70,200 2,210 B 2,600 406 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 1,100 1,430,000 3 77.381 1,380 J 300 1,300 T/B 3,000 407 MAPI Mitra Adiperkasa Tbk. 680 690 670 685 5 10,784,300 7,377,380,000 942 1,099.254 690 J 825,600 685 T/B 4,713,100 408 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 8,631,500 431,585,100 61 66.667 50 T/J 3,535,900 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. 870 880 850 865 -5 4,419,700 3,821,851,500 629 1,730.000 865 T/J 46,000 860 B 2,000 410 MASA Multistrada Arah Sarana Tbk. 565 555 555 555 -10 400 222,000 1 394.625 565 J 6,000 555 T/B 100 411 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,250 J 100 6,125 B 100 412 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,140 20 621,700 1,310,975,000 511 164.615 2,150 J 900 2,140 T/B 500 413 MBSS Mitrabahtera Segara Sejati Tbk. 396 408 396 408 12 952,500 382,466,800 144 25.500 408 T/J 126,900 406 B 10,500 414 MBTO Martina Berto Tbk. 85 89 80 85 0 8,400 691,300 16 11.486 85 T/J 200 81 B 1,800 415 MCAS M Cash Integrasi Tbk. 1,825 1,825 1,760 1,775 -50 256,400 460,794,000 179 128.159 1,805 J 800 1,775 T/B 9,500 416 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 134 135 0 3,400,500 460,104,200 222 121.085 136 J 852,500 135 T/B 122,700 417 MDIA Intermedia Capital Tbk. 50 50 50 50 0 3,000 150,000 30 36.232 50 T/J 2,583,100 0 B 0 418 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 419 MDKI Emdeki Utama Tbk. 157 164 157 164 7 124,000 19,535,200 18 38.379 163 J 11,100 158 B 500 420 MDLN Modernland Realty Tbk. 67 69 63 64 -3 131,074,100 8,590,599,900 4,501 18.994 65 J 1,700,600 64 T/B 1,510,800 421 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 82,810,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. 550 570 540 555 5 126,278,000 70,443,130,000 6,692 977.508 555 T/J 5,111,600 550 B 4,404,800 423 MEGA Bank Mega Tbk. 7,000 7,200 6,875 7,050 50 2,100 14,910,000 9 5,138.933 7,050 T/J 1,200 6,850 B 500 424 MERK Merck Tbk. 3,200 3,200 3,160 3,190 -10 29,000 92,310,000 87 8,410.895 3,190 T/J 10,400 3,180 B 800 425 META Nusantara Infrastructure Tbk. 112 112 111 112 0 383,100 42,531,500 33 33.931 112 T/J 18,200 111 B 153,500 426 MFIN Mandala Multifinance Tbk. 1,000 1,050 975 1,050 50 10,400 10,875,000 10 1,076.923 1,050 T/J 4,000 955 B 200 427 MFMI Multifiling Mitra Indonesia Tbk. 515 515 515 515 0 44,400 22,866,000 19 257.500 525 J 300 510 B 6,000 428 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. 800 815 785 815 15 4,403,400 3,533,481,000 528 362.222 815 T/J 89,200 810 B 7,000 430 MICE Multi Indocitra Tbk. 300 300 300 300 0 3,400 1,020,000 16 61.224 306 J 16,300 300 T/B 121,600 431 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,345 J 500 1,320 B 4,000 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,330 2,370 0 18,866,900 44,539,466,000 1,731 139.536 2,370 T/J 475,400 2,360 B 700 433 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 4 238.095 50 T/J 925,900 0 B 0 434 MIRA Mitra International Resources Tbk. 50 50 50 50 0 5,000 250,000 1 22.062 50 T/J 5,242,200 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 0 0 50 0 0 0 0 125.000 50 J 12,113,900 0 B 0 437 MKPI Metropolitan Kentjana Tbk. 12,700 13,500 12,600 13,500 800 8,800 112,527,500 27 642.857 13,500 T/J 1,000 13,300 B 300 438 MLBI Multi Bintang Indonesia Tbk. 9,450 9,450 9,400 9,400 -50 15,000 141,220,000 38 59,872.611 9,600 J 300 9,400 T/B 4,000 439 MLIA Mulia Industrindo Tbk 505 515 500 515 10 6,649,700 3,378,914,000 276 86.013 515 T/J 129,900 510 B 10,500 440 MLPL Multipolar Tbk. 50 51 50 51 1 778,200 38,920,300 32 5.850 51 T/J 4,545,000 50 B 497,000 441 MLPT Multipolar Technology Tbk. 595 615 585 605 10 218,200 132,980,000 86 126.042 605 T/J 7,900 600 B 9,700 442 MMLP Mega Manunggal Property Tbk. 244 250 234 236 -8 6,509,700 1,563,399,000 399 40.342 238 J 149,600 236 T/B 1,188,900 443 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 444 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,400 840 B 200 445 MPMX Mitra Pinasthika Mustika Tbk. 472 478 470 474 2 1,440,400 684,599,000 489 31.600 476 J 6,800 474 T/B 121,500 446 MPOW Megapower Makmur Tbk. 59 60 58 60 1 7,100 417,300 12 30.000 59 J 100 58 B 2,700 447 MPPA Matahari Putra Prima Tbk. 109 111 108 108 -1 463,900 50,591,200 77 45.407 109 J 30,000 108 T/B 50,900 448 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 750 J 300 0 B 0 449 MRAT Mustika Ratu Tbk. 151 156 152 155 4 107,600 16,635,400 47 23.846 155 T/J 36,700 153 B 6,400 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,330 J 500 4,120 B 100 451 MSIN MNC Studios International Tbk. 290 296 288 292 2 4,128,900 1,212,120,600 348 58.400 292 T/J 85,900 290 B 10,000 452 MSKY MNC Sky Vision Tbk. 935 935 870 930 -5 7,400 6,758,500 15 61.184 930 T/J 5,100 925 B 500 453 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,600 0 1,900,100 3,048,487,000 477 2,880.392 1,605 J 11,700 1,600 T/B 93,700 454 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,314,800 0 B 0 455 MTLA Metropolitan Land Tbk. 374 374 374 374 0 5,000 1,870,000 1 157.241 374 T/J 5,000 372 B 100 456 MTPS Meta Epsi Tbk. 200 270 220 270 70 568,100 149,254,800 179 84.375 270 T/J 269,600 264 B 1,000 457 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. 212 212 212 212 0 100 21,200 1 54.324 212 T/J 91,900 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,400 70,000 6 50.000 50 T/J 183,400 0 B 0 460 MYOH Samindo Resources Tbk. 1,135 1,135 1,100 1,135 0 39,000 43,861,500 24 135.187 1,135 T/J 36,300 1,110 B 500 461 MYOR Mayora Indah Tbk. 2,350 2,550 2,300 2,500 150 15,127,300 37,267,878,000 5,125 12,506.253 2,500 T/J 406,700 2,490 B 366,900 462 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. 54 54 51 54 0 30,200 1,540,500 5 8.117 54 T/J 50,500 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. 402 404 384 384 -18 10,950,000 4,239,249,800 2,599 372.816 386 J 211,600 384 T/B 600 467 NELY Pelayaran Nelly Dwi Putri Tbk. 138 138 132 138 0 2,700 358,300 5 82.143 136 J 46,700 132 B 17,600 468 NFCX NFC Indonesia Tbk. 1,665 1,660 1,620 1,620 -45 15,600 25,365,500 9 87.568 1,700 J 500 1,620 T/B 3,700 469 NICK Charnic Capital Tbk. 298 302 302 302 4 200 60,400 1 151.000 294 J 8,400 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. 840 875 805 855 15 4,879,500 4,128,612,500 1,176 263.077 855 T/J 163,700 850 B 226,600 471 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. 140 132 131 131 -9 2,600 342,600 2 124.762 139 J 2,000 132 B 2,700 473 NISP Bank OCBC NISP Tbk. 755 755 730 745 -10 14,500 10,820,000 33 902.768 755 J 10,800 745 T/B 7,100 474 NOBU Bank Nationalnobu Tbk. 725 750 725 745 20 16,100 11,718,000 22 198.667 745 T/J 500 725 B 100 475 NRCA Nusa Raya Cipta Tbk. 310 318 306 306 -4 234,300 72,709,800 139 36.000 310 J 400 308 B 500 476 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. 165 172 165 172 7 400 66,700 2 78.182 172 T/J 6,900 165 B 7,900 478 OASA Protech Mitra Perkasa Tbk. 346 332 332 332 -14 300 99,600 3 174.737 344 J 400 330 B 200 479 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. 84 95 80 86 2 13,450,500 1,198,408,400 733 215.167 87 J 173,300 86 T/B 1,867,900 481 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. 145 145 141 142 -3 1,298,300 184,498,900 153 105.185 142 T/J 79,200 141 B 92,600 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,266,400 0 B 0 484 PALM Provident Agro Tbk. 280 290 278 280 0 13,900 3,889,000 9 76.530 280 T/J 11,100 278 B 33,300 485 PAMG Bima Sakti Pertiwi Tbk. 63 70 63 66 3 99,816,100 6,583,004,500 3,526 66.000 66 T/J 617,700 65 B 3,286,900 486 PANI Pratama Abadi Nusa Industri Tbk. 97 105 97 97 0 8,300 810,400 6 89.815 103 J 4,600 97 T/B 3,500 487 PANR Panorama Sentrawisata Tbk. 101 102 95 98 -3 2,092,100 208,130,300 298 58.799 99 J 187,700 98 T/B 51,200 488 PANS Panin Sekuritas Tbk. 825 850 820 840 15 550,400 460,669,500 105 610.909 845 J 12,200 840 T/B 9,900 489 PBID Panca Budi Idaman Tbk. 895 915 895 895 0 263,900 237,311,500 97 105.294 900 J 34,900 895 T/B 29,700 490 PBRX Pan Brothers Tbk. 254 264 252 252 -2 423,100 108,288,800 69 446.018 254 J 3,900 252 T/B 8,500 491 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 655 T/J 300 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 200 0 B 0 493 PDES Destinasi Tirta Nusantara Tbk 396 376 376 376 -20 200 75,200 1 188.000 400 J 200 370 B 100 494 PEGE Panca Global Kapital Tbk. 121 121 121 121 0 2,700 326,700 7 261.418 123 J 2,500 120 B 500 495 PEHA Phapros Tbk. 1,590 1,590 1,505 1,560 -30 648,900 1,009,014,000 445 130.217 1,565 J 11,300 1,545 B 6,400 496 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 497 PGJO Tourindo Guide Indonesia Tbk. 47 51 45 45 -2 26,900 1,217,500 17 56.250 45 T/J 4,300 44 B 2,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. 180 230 230 230 50 100 23,000 1 306.667 230 T/J 17,700 180 B 1,000 499 PGUN Pradiksi Gunatama Tbk. 272 272 254 270 -2 149,700 40,114,800 51 234.783 272 J 100 270 T/B 15,000 500 PICO Pelangi Indah Canindo Tbk 174 167 162 163 -11 2,172,300 354,735,200 274 25.077 163 T/J 73,000 162 B 95,400 501 PJAA Pembangunan Jaya Ancol Tbk. 505 515 505 515 10 19,200 9,832,500 28 100.488 515 T/J 42,700 510 B 8,400 502 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 100 5,000 1 12.500 50 T/J 136,500 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 2,490 2,490 2,490 90 9,500 23,655,000 5 1,033.238 2,490 T/J 400 2,430 B 1,000 505 PMJS Putra Mandiri Jembar Tbk. 128 127 127 127 -1 1,500 190,500 2 101.600 128 J 500 127 T/B 200,500 506 PNBN Bank Pan Indonesia Tbk 810 815 795 805 -5 7,914,200 6,369,181,500 723 1,340.326 810 J 462,800 805 T/B 982,300 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 352,200 17,610,000 28 50.000 50 T/J 9,207,000 0 B 0 508 PNGO Pinago Utama Tbk. 312 390 390 390 78 37,100 14,469,000 18 156.000 0 J 0 390 T/B 6,941,500 509 PNIN Paninvest Tbk. 770 770 755 760 -10 116,700 88,736,000 33 808.167 760 T/J 31,600 755 B 42,900 510 PNLF Panin Financial Tbk. 206 210 202 204 -2 36,860,000 7,547,149,800 1,118 220.493 206 J 962,500 204 T/B 1,992,500 511 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 860 J 100 0 B 0 512 POLA Pool Advista Finance Tbk. 50 50 50 50 0 4,800 240,000 5 37.037 50 T/J 30,900 0 B 0 513 POLI Pollux Investasi Internasional Tbk. 1,100 1,095 1,030 1,095 -5 1,400 1,518,000 9 66.972 1,095 T/J 11,100 1,030 B 300 514 POLL Pollux Properti Indonesia Tbk. 3,630 3,730 3,600 3,600 -30 200,900 742,030,000 523 585.366 3,700 J 100 3,600 T/B 9,900 515 POLU Golden Flower Tbk. 850 850 850 850 0 1,000 850,000 1 295.139 850 T/J 1,100 800 B 100 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,247,400 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. 535 500 500 500 -35 100 50,000 1 93.458 500 T/J 13,100 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,000 100,000 1 33.333 50 T/J 19,253,900 0 B 0 520 POWR Cikarang Listrindo Tbk. 630 650 620 630 0 19,025,000 12,058,743,000 2,159 42.000 630 T/J 148,200 625 B 472,800 521 PPGL Prima Globalindo Logistik Tbk. 202 218 200 214 12 10,945,500 2,311,337,800 1,759 194.545 216 J 82,100 214 T/B 296,700 522 PPRE PP Presisi Tbk. 173 176 170 174 1 8,415,300 1,456,698,200 1,732 40.465 174 T/J 727,800 173 B 1,300 523 PPRO PP Properti Tbk. 50 50 50 50 0 1,437,000 71,850,000 113 108.108 50 T/J 67,838,100 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 123 130 118 127 4 62,600 7,614,500 13 71.497 126 J 1,000 123 B 1,500 525 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,070 3,070 -30 11,000 34,001,000 7 47.231 3,110 J 3,000 3,100 B 155,400 526 PRIM Royal Prima Tbk. 256 256 256 256 0 5,500 1,408,000 5 51.200 256 T/J 141,000 250 B 5,000 527 PSAB J Resources Asia Pasifik Tbk. 248 258 242 258 10 77,114,300 19,651,474,600 3,578 837.037 258 T/J 1,693,200 256 B 976,400 528 PSDN Prasidha Aneka Niaga Tbk 115 0 0 115 0 0 0 0 11.500 110 J 1,100 107 B 3,100 529 PSGO Palma Serasih Tbk. 105 105 104 104 -1 31,100 3,234,600 16 99.048 105 J 1,200 104 T/B 2,000 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 14,229,900 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 165 165 164 164 -1 48,000 7,877,800 14 121.481 164 T/J 100 163 B 43,800 532 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 533 PTIS Indo Straits Tbk. 170 161 161 161 -9 3,700 595,700 1 16.947 200 J 100 161 T/B 10,000 534 PTPP PP (Persero) Tbk. 970 995 970 980 10 25,534,500 24,989,842,000 2,458 184.211 985 J 466,200 980 T/B 447,300 535 PTPW Pratama Widya Tbk. 1,405 1,385 1,310 1,310 -95 5,864,400 7,764,338,000 2,130 201.538 1,310 T/J 221,700 0 B 0 536 PTRO Petrosea Tbk. 1,900 1,900 1,860 1,890 -10 1,564,200 2,931,306,000 696 1,512.000 1,895 J 200 1,890 T/B 1,700 537 PTSN Sat Nusapersada Tbk 236 240 224 238 2 2,352,100 556,531,200 319 123.104 240 J 242,200 238 T/B 225,900 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 5,100 5,100 0 200 1,020,000 1 400.000 5,125 J 300 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. 126 130 125 130 4 46,645,300 5,977,367,300 11,338 123.810 130 T/J 7,316,800 129 B 5,194,300 541 PURE Trinitan Metals and Minerals Tbk. 204 214 196 212 8 66,557,300 13,691,665,100 3,197 70.667 214 J 1,147,800 212 T/B 1,542,900 542 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 543 PYFA Pyridam Farma Tbk 845 880 790 850 5 2,360,500 1,983,561,000 993 833.007 850 T/J 184,200 845 B 27,000 544 PZZA Sarimelati Kencana Tbk. 625 645 615 620 -5 3,557,000 2,241,338,500 1,437 56.364 630 J 27,500 620 T/B 79,700 545 RAJA Rukun Raharja Tbk. 127 154 122 145 18 238,872,400 33,995,868,900 11,645 498.076 146 J 960,500 145 T/B 3,176,900 546 RALS Ramayana Lestari Sentosa Tbk. 655 665 635 655 0 11,825,200 7,732,280,500 1,678 409.375 655 T/J 3,864,000 650 B 400,800 547 RANC Supra Boga Lestari Tbk. 400 406 394 400 0 757,700 300,581,000 240 80.000 400 T/J 215,100 398 B 35,300 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 19,300 965,000 5 15.994 50 T/J 2,671,300 0 B 0 549 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,950 J 49,100 5,550 B 50,000 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 5,300 265,000 8 50.000 50 T/J 28,210,700 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 300 298 298 298 -2 100 29,800 1 137.538 292 J 7,900 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 88 86 88 0 585,500 51,513,600 12 13.976 89 J 1,000 88 T/B 425,800 553 RIGS Rig Tenders Indonesia Tbk. 246 258 246 256 10 25,600 6,509,000 15 104.897 256 T/J 34,000 248 B 1,000 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 408 420 -6 294,000 121,543,200 131 257.669 420 T/J 4,800 418 B 800 556 RMBA Bentoel Internasional Investama Tbk. 610 625 575 625 15 518,100 320,214,500 89 4,890.454 625 T/J 61,000 595 B 100 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 14,200 710,000 3 79.834 51 J 40,700 50 T/B 138,500 558 RONY Aesler Grup Internasional Tbk. 90 94 84 89 -1 42,300 3,815,700 17 89.000 89 T/J 4,200 88 B 3,400 559 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,185 1,165 1,175 -10 1,000,800 1,172,454,000 317 460.784 1,180 J 800 1,170 B 67,700 560 RUIS Radiant Utama Interinsco Tbk. 288 292 286 292 4 251,900 73,468,200 15 116.800 292 T/J 47,200 286 B 2,800 561 SAFE Steady Safe Tbk 194 193 192 193 -1 222,700 42,891,200 268 19.431 193 T/J 300 182 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 125 132 122 123 -2 34,486,300 4,370,237,700 2,261 153.750 124 J 43,800 123 T/B 599,800 563 SAMF Saraswanti Anugerah Makmur Tbk. 396 490 382 456 60 84,400 35,268,000 35 380.000 456 T/J 13,300 384 B 12,000 564 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 12,000 0 B 0 565 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 914,800 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 260 252 252 -6 9,656,400 2,458,113,400 434 240.000 254 J 116,000 250 B 940,400 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,000 10,100 100 200 2,010,000 2 6,516.129 10,100 T/J 9,900 10,000 B 100 568 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 569 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 11,700 585,000 5 27.536 50 T/J 3,966,300 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 109 110 102 110 1 321,300 34,521,700 84 73.427 110 T/J 9,800 108 B 500 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 820 780 820 40 9,900 7,922,000 8 917.175 820 T/J 21,500 800 B 5,000 573 SFAN Surya Fajar Capital Tbk. 955 960 930 960 5 499,800 471,647,000 112 510.638 960 T/J 2,500 955 B 300 574 SGER Sumber Global Energy Tbk. 296 312 294 304 8 5,935,800 1,803,776,800 817 281.481 306 J 284,800 304 T/B 155,000 575 SGRO Sampoerna Agro Tbk. 1,690 1,700 1,590 1,600 -90 522,700 839,014,500 167 68.376 1,600 T/J 222,800 1,595 B 15,700 576 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. 575 585 575 580 5 676,400 392,646,000 181 414.286 580 T/J 10,100 575 B 118,000 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,400 1,385 1,400 15 6,246,800 8,734,607,000 1,973 241.379 1,400 T/J 154,300 1,395 B 185,000 579 SILO Siloam International Hospitals Tbk. 4,260 4,350 4,260 4,270 10 99,900 428,904,000 122 48.496 4,300 J 4,000 4,260 B 10,700 580 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. 324 346 326 346 22 26,141,000 8,832,878,600 1,937 31.455 348 J 416,200 346 T/B 1,284,700 582 SINI Singaraja Putra Tbk. 468 488 436 464 -4 15,500 6,801,800 8 429.630 464 T/J 2,400 462 B 100 583 SIPD Sierad Produce Tbk. 1,165 1,100 1,085 1,085 -80 39,100 42,467,000 18 1.206 1,085 T/J 500 0 B 0 584 SKBM Sekar Bumi Tbk. 292 348 292 348 56 6,200 1,816,000 4 302.609 292 J 200 0 B 0 585 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,400 0 B 0 586 SKRN Superkrane Mitra Utama Tbk. 655 660 630 650 -5 30,800 19,880,000 16 92.857 650 T/J 500 635 B 5,000 587 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 5,175 5,100 5,125 0 259,000 1,329,937,500 51 4,456.522 5,150 J 200 5,125 T/B 100 589 SMAR Smart Tbk. 3,180 3,180 3,160 3,180 0 2,800 8,856,000 9 1,050.684 3,180 T/J 9,800 3,160 B 200 590 SMBR Semen Baturaja (Persero) Tbk. 575 625 560 600 25 39,306,300 23,654,608,500 4,213 107.143 605 J 860,100 600 T/B 1,601,200 591 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,100 1,030 1,085 5 85,900 91,081,000 61 1,310.386 1,060 J 4,000 1,055 B 1,200 592 SMDM Suryamas Dutamakmur Tbk. 99 99 99 99 0 100 9,900 1 12.543 99 T/J 33,300 96 B 100 593 SMDR Samudera Indonesia Tbk. 290 296 286 290 0 1,628,600 471,711,200 405 1,163.817 290 T/J 65,900 288 B 6,200 594 SMGR Semen Indonesia (Persero) Tbk. 10,550 11,000 10,400 11,000 450 4,721,700 50,660,765,000 2,627 3,827.685 11,000 T/J 83,700 10,950 B 2,000 595 SMKL Satyamitra Kemas Lestari Tbk. 180 180 173 179 -1 121,100 21,794,000 10 92.746 180 J 23,200 179 T/B 9,700 596 SMMA Sinarmas Multiartha Tbk. 17,800 17,950 16,850 16,850 -950 20,200 355,962,500 41 1,256.085 17,100 J 100 16,600 B 300 597 SMMT Golden Eagle Energy Tbk. 84 84 82 82 -2 37,900 3,109,800 7 191.840 84 J 2,000 82 T/B 18,600 598 SMRA Summarecon Agung Tbk. 645 655 625 645 0 26,706,600 17,163,329,000 1,226 1,059.809 650 J 1,715,200 645 T/B 1,080,800 599 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. 1,250 1,270 1,205 1,215 -35 4,358,700 5,350,669,000 1,731 3,245.279 1,220 J 52,300 1,215 T/B 2,000 601 SOCI Soechi Lines Tbk. 130 130 123 129 -1 6,712,400 857,649,100 507 23.455 129 T/J 590,200 128 B 210,200 602 SOFA Boston Furniture Industries Tbk. 72 74 72 73 1 720,100 52,175,900 641 73.000 74 J 394,600 73 T/B 1,789,600 603 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 604 SOSS Shield On Service Tbk. 416 436 398 408 -8 143,700 58,509,000 144 147.826 408 T/J 2,100 400 B 1,000 605 SOTS Satria Mega Kencana Tbk. 198 208 186 197 -1 2,000 381,900 9 119.394 188 J 800 186 B 5,100 606 SPMA Suparma Tbk. 260 260 254 256 -4 76,300 19,533,000 18 114.757 256 T/J 69,000 254 B 22,500 607 SPTO Surya Pertiwi Tbk. 468 470 450 466 -2 125,300 58,075,000 107 40.172 466 T/J 5,000 460 B 1,000 608 SQMI Wilton Makmur Indonesia Tbk. 171 199 171 197 26 80,977,100 15,413,714,000 5,084 111.946 198 J 807,600 197 T/B 1,175,400 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 138 138 6 200 27,700 2 147.277 139 J 1,400 132 B 200 610 SRIL Sri Rejeki Isman Tbk. 220 222 216 220 0 23,761,000 5,187,965,000 1,675 91.667 222 J 2,923,800 220 T/B 290,100 611 SRSN Indo Acidatama Tbk 56 56 55 55 -1 2,052,600 113,290,200 122 10.017 56 J 1,799,200 55 T/B 3,774,500 612 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,880 2,820 2,830 10 72,600 204,900,000 21 51.455 2,880 J 1,800 2,830 T/B 200 613 SSIA Surya Semesta Internusa Tbk. 376 378 366 376 0 20,145,700 7,567,157,000 1,143 154.256 378 J 619,500 376 T/B 900 614 SSMS Sawit Sumbermas Sarana Tbk. 860 935 845 850 -10 8,149,800 7,028,518,000 719 126.866 850 T/J 4,800 845 B 13,500 615 SSTM Sunson Textile Manufacture Tbk 494 500 490 500 6 32,600 16,159,000 6 117.647 505 J 15,000 460 B 100 616 STAR Buana Artha Anugerah Tbk. 131 141 131 137 6 400 54,000 3 134.314 137 T/J 14,800 127 B 1,000 617 STTP Siantar Top Tbk. 6,725 7,800 6,500 7,800 1,075 6,500 50,432,500 8 4,609.112 7,800 T/J 100 6,625 B 1,700 618 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 619 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,254,700 0 B 0 620 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,220 J 200 3,900 B 100 621 SURE Super Energy Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 1 1,864.516 2,890 T/J 300 2,880 B 400 622 SWAT Sriwahana Adityakarta Tbk. 98 99 92 94 -4 1,776,300 167,062,100 180 58.750 95 J 43,000 94 T/B 43,300 623 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 226 J 100 224 B 100 624 TAMA Lancartama Sejati Tbk. 161 165 150 158 -3 3,100 476,000 18 90.286 158 T/J 2,800 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 58 62 55 60 2 18,264,900 1,087,832,200 738 548.196 61 J 532,100 60 T/B 105,200 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 4 47.170 50 T/J 77,897,400 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,408,000 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,320 1,270 1,310 5 60,116,100 77,725,741,500 3,788 323.457 1,310 T/J 447,800 1,305 B 1,016,300 629 TBLA Tunas Baru Lampung Tbk. 795 815 790 815 20 9,888,000 7,944,814,000 1,288 185.586 815 T/J 239,000 810 B 596,900 630 TBMS Tembaga Mulia Semanan Tbk. 685 750 690 745 60 72,300 52,010,000 37 105.674 750 J 6,200 745 T/B 400 631 TCID Mandom Indonesia Tbk. 6,850 7,100 6,925 7,100 250 4,000 28,162,500 11 696.406 7,000 J 1,000 6,950 B 100 632 TCPI Transcoal Pacific Tbk. 4,330 4,400 4,250 4,400 70 10,424,200 45,272,275,000 5,323 3,188.406 4,400 T/J 17,400 4,390 B 16,600 633 TDPM Tridomain Performance Materials Tbk. 169 177 159 166 -3 11,054,100 1,848,416,800 940 72.807 167 J 9,700 166 T/B 13,700 634 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. 139 161 143 152 13 5,431,600 843,114,900 1,054 95.000 152 T/J 2,100 151 B 45,000 636 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. 158 154 148 149 -9 20,300 3,026,500 14 82.778 153 J 3,900 149 T/B 32,700 638 TFCO Tifico Fiber Indonesia Tbk. 286 290 290 290 4 9,800 2,842,000 1 65.718 0 J 0 290 T/B 11,100 639 TGKA Tigaraksa Satria Tbk. 8,000 8,750 8,000 8,050 50 5,400 43,282,500 6 6,615.170 8,750 J 300 8,075 B 100 640 TGRA Terregra Asia Energy Tbk. 67 72 65 71 4 4,714,000 330,266,400 404 35.500 72 J 267,000 71 T/B 2,300 641 TIFA Tifa Finance Tbk. 430 434 410 432 2 196,300 84,310,000 36 216.000 432 T/J 30,900 430 B 31,400 642 TINS Timah Tbk. 795 825 790 825 30 43,792,500 35,455,268,500 3,067 421.570 825 T/J 1,082,100 820 B 415,100 643 TIRA Tira Austenite Tbk 272 270 268 270 -2 7,300 1,956,600 2 121.178 270 T/J 1,200 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 53 J 15,000 51 B 18,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,850 6,650 6,825 0 4,641,900 31,485,037,500 2,966 421.978 6,850 J 241,600 6,825 T/B 6,100 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,860 2,900 40 90,565,400 261,891,301,000 16,784 1,524.030 2,900 T/J 5,179,800 2,890 B 2,226,300 647 TMAS Temas Tbk. 113 116 111 116 3 761,100 85,794,100 119 266.802 116 T/J 137,100 115 B 50,000 648 TMPO Tempo Intimedia Tbk. 132 0 0 132 0 0 0 0 45.855 131 J 2,000 123 B 1,600 649 TNCA Trimuda Nuansa Citra Tbk. 192 190 180 180 -12 7,700 1,393,000 8 120.000 199 J 500 180 T/B 50,800 650 TOBA Toba Bara Sejahtra Tbk. 438 432 408 420 -18 286,900 120,073,200 61 88.630 420 T/J 111,400 0 B 0 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 6 80.475 50 T/J 176,107,400 0 B 0 652 TOTL Total Bangun Persada Tbk. 296 300 294 294 -2 2,221,200 656,234,600 455 105.669 296 J 4,600 294 T/B 99,700 653 TOTO Surya Toto Indonesia Tbk. 220 220 214 220 0 70,600 15,272,200 31 713.660 222 J 213,200 220 T/B 1,000 654 TOWR Sarana Menara Nusantara Tbk. 1,035 1,065 1,030 1,060 25 231,374,100 242,802,550,000 26,691 5,049.302 1,060 T/J 34,386,300 1,055 B 3,346,100 655 TOYS Sunindo Adipersada Tbk. 555 565 555 565 10 2,426,300 1,366,509,000 585 161.429 565 T/J 225,100 560 B 117,300 656 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,175 50 2,595,500 18,555,812,500 586 1,659.286 7,200 J 88,900 7,175 T/B 29,100 657 TPMA Trans Power Marine Tbk. 346 344 342 342 -4 6,900 2,362,200 13 148.696 350 J 2,000 344 B 1,100 658 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. 117 120 120 120 3 100 12,000 1 120.925 120 T/J 9,000 116 B 12,700 661 TRIN Perintis Triniti Properti Tbk. 244 246 236 244 0 14,734,100 3,538,054,200 605 122.000 244 T/J 363,600 242 B 120,000 662 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 663 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 204 J 10,100 190 B 100 664 TRJA Transkon Jaya Tbk. 320 300 298 298 -22 626,300 186,643,200 103 119.200 298 T/J 5,087,200 0 B 0 665 TRST Trias Sentosa Tbk. 394 400 392 394 0 37,600 14,745,000 9 235.027 398 J 40,000 394 T/B 8,900 666 TRUK Guna Timur Raya Tbk. 118 119 118 118 0 235,200 27,753,700 50 51.304 119 J 283,000 118 T/B 37,100 667 TRUS Trust Finance Indonesia Tbk 342 0 0 342 0 0 0 0 402.353 342 J 6,500 0 B 0 668 TSPC Tempo Scan Pacific Tbk. 1,335 1,350 1,330 1,350 15 158,100 212,241,500 155 240.831 1,355 J 5,200 1,345 B 7,600 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,490 2,480 2,320 2,320 -170 16,800 39,030,000 22 60.260 2,320 T/J 5,500 0 B 0 670 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,345 J 2,000 1,335 B 3,500 671 UANG Pakuan Tbk. 260 270 260 264 4 15,200 4,005,200 21 211.200 262 J 1,000 260 B 200 672 UCID Uni-Charm Indonesia Tbk. 1,470 1,470 1,450 1,465 -5 55,600 81,296,000 101 97.667 1,470 J 23,900 1,465 T/B 1,100 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,795 1,750 1,755 -20 1,093,400 1,926,373,500 1,015 3,402.745 1,760 J 1,500 1,755 T/B 21,900 674 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,800 3,870 -20 600 2,308,000 5 143.330 3,870 T/J 1,800 3,750 B 100 675 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 153 J 2,200 151 B 2,500 676 UNSP Bakrie Sumatera Plantations Tbk. 62 72 61 72 10 8,007,900 555,006,400 200 3.419 73 J 15,500 71 B 103,400 677 UNTR United Tractors Tbk. 23,000 23,500 22,900 23,500 500 5,722,900 133,429,812,500 8,473 27,976.190 23,500 T/J 370,400 23,450 B 100 678 UNVR Unilever Indonesia Tbk. 8,225 8,350 8,150 8,225 0 15,367,200 126,084,292,500 4,165 210,573.477 8,225 T/J 62,200 8,200 B 780,300 679 URBN Urban Jakarta Propertindo Tbk. 1,340 1,340 1,335 1,335 -5 7,400 9,913,000 9 111.250 1,340 J 15,800 1,330 B 900 680 VICO Victoria Investama Tbk. 85 85 80 85 0 38,900 3,118,300 18 68.000 84 J 2,100 80 B 100 681 VINS Victoria Insurance Tbk. 89 90 89 89 0 9,100 810,500 22 84.762 89 T/J 227,400 88 B 14,100 682 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 51,282,300 0 B 0 683 VOKS Voksel Electric Tbk. 193 195 193 195 2 91,300 17,744,000 19 86.259 195 T/J 29,900 193 B 21,500 684 VRNA Verena Multi Finance Tbk. 109 104 102 104 -5 3,500 357,200 6 104.929 104 T/J 2,500 0 B 0 685 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 100 7,000 1 40.000 72 J 2,500 69 B 100 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 195 190 192 2 14,906,600 2,867,129,700 1,088 66.207 193 J 113,200 192 T/B 18,200 687 WEHA WEHA Transportasi Indonesia Tbk. 70 70 68 70 0 439,300 30,418,000 116 30.558 71 J 83,300 70 T/B 791,000 688 WICO Wicaksana Overseas International Tbk. 490 0 0 490 0 0 0 0 25.329 470 J 2,000 460 B 5,100 689 WIIM Wismilak Inti Makmur Tbk. 378 386 366 374 -4 24,048,600 8,986,871,600 2,134 57.538 374 T/J 636,000 372 B 443,900 690 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 691 WINS Wintermar Offshore Marine Tbk. 100 99 96 99 -1 101,100 9,914,200 19 26.773 99 T/J 9,600 98 B 15,000 692 WOMF Wahana Ottomitra Multiartha Tbk. 240 240 230 240 0 110,900 26,082,000 60 36.385 240 T/J 103,000 236 B 53,300 693 WOOD Integra Indocabinet Tbk. 402 404 398 402 0 13,814,600 5,531,256,000 1,096 154.615 404 J 549,700 402 T/B 104,700 694 WOWS Ginting Jaya Energi Tbk. 75 79 70 75 0 20,616,500 1,580,176,300 1,222 16.667 76 J 826,000 75 T/B 19,600 695 WSBP Waskita Beton Precast Tbk. 168 169 164 168 0 20,214,800 3,373,099,500 1,762 34.286 168 T/J 1,011,000 167 B 669,000 696 WSKT Waskita Karya (Persero) Tbk. 650 660 640 645 -5 16,207,300 10,478,711,500 1,831 174.089 650 J 597,900 645 T/B 2,778,300 697 WTON Wijaya Karya Beton Tbk. 270 272 266 270 0 8,276,500 2,223,366,800 830 45.763 272 J 415,800 270 T/B 242,200 698 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 467,600 23,380,000 18 13.298 50 T/J 4,022,500 0 B 0 699 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 448 J 500 0 B 0 700 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 174 J 1,000 0 B 0 701 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 893,800 0 B 0 702 ZINC Kapuas Prima Coal Tbk. 139 142 138 140 1 463,509,200 64,930,700,700 8,430 499.091 141 J 14,287,500 140 T/B 939,300 703 ZONE Mega Perintis Tbk. 400 400 400 400 0 116,500 46,600,000 11 134.228 400 T/J 500 398 B 700 Total 9,046,593,200 6,686,152,079,800 684,668 6,576,648,800 323,420,000 Jakarta, 01 September 2020 Trading Division