List of Securities Quotation: Date: Wednesday, 02 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. 10,400 11,000 10,400 11,000 600 6,849,400 73,292,080,000 4,304 893.612 11,025 J 100 11,000 T/B 515,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 113,200 5,660,000 25 87.719 50 T/J 2,398,800 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 500 0 B 0 4 ABMM ABM Investama Tbk. 955 930 910 930 -25 3,400 3,098,000 7 24.800 910 J 400 905 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 6 ACST Acset Indonusa Tbk. 324 302 302 302 -22 1,323,000 399,546,000 202 22.303 302 T/J 52,410,900 0 B 0 7 ADES Akasha Wira International Tbk. 1,230 1,290 1,230 1,245 15 173,800 216,705,500 144 64.675 1,250 J 4,600 1,245 T/B 6,600 8 ADHI Adhi Karya (Persero) Tbk. 605 615 600 610 5 4,872,800 2,968,033,000 685 479.059 610 T/J 712,200 605 B 1,524,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,825 7,725 7,750 -25 43,200 335,242,500 107 333.333 7,775 J 3,300 7,750 T/B 5,800 10 ADMG Polychem Indonesia Tbk 123 126 120 126 3 5,168,400 635,413,600 233 11.247 126 T/J 249,200 125 B 200,000 11 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 12 AGAR Asia Sejahtera Mina Tbk. 510 520 510 510 0 200 103,000 2 463.636 505 J 1,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 488 505 488 496 8 353,400 176,029,900 103 45.091 498 J 28,700 496 T/B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 388 380 384 4 36,359,500 13,939,063,400 2,274 627.369 384 T/J 1,372,100 382 B 291,400 15 AGRS Bank IBK Indonesia Tbk. 190 204 190 200 10 100,300 19,924,300 50 181.818 200 T/J 36,400 198 B 22,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 55 52 52 -1 9,600 501,300 10 196.056 53 J 13,200 52 T/B 5,700 17 AIMS Akbar Indo Makmur Stimec Tbk 155 157 146 156 1 4,400 685,500 6 124.800 160 J 100 145 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 147 137 137 137 -10 10,483,100 1,436,184,700 450 16.675 137 T/J 65,803,500 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,695,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 356 306 318 8 44,700 13,880,200 21 41.948 318 T/J 400 306 B 100 21 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 262 276 250 258 -4 8,800 2,287,000 21 129.000 262 J 38,000 250 B 500 23 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 2,500 378 B 4,400 24 ALKA Alakasa Industrindo Tbk 254 256 240 256 2 1,300 331,200 2 43.098 254 J 1,700 240 B 40,700 25 ALMI Alumindo Light Metal Industry Tbk. 206 198 198 198 -8 100 19,800 1 30.462 210 J 1,000 202 B 2,300 26 ALTO Tri Banyan Tirta Tbk. 344 344 320 340 -4 5,100 1,641,400 6 169.868 340 T/J 4,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 208 4 95,400 19,528,200 76 198.095 208 T/J 87,800 204 B 11,400 28 AMAN Makmur Berkah Amanda Tbk. 246 248 246 248 2 177,300 43,665,200 17 225.455 248 T/J 163,400 246 B 246,900 29 AMAR Bank Amar Indonesia Tbk. 358 362 350 352 -6 45,700 16,226,400 24 202.299 360 J 600 354 B 200 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,560 2,530 2,530 -10 2,100 5,372,000 5 103.265 2,560 J 8,600 2,520 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 0 0 264 0 0 0 0 206.250 260 J 200 246 B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 3,100 2,100 B 2,500 33 AMRT Sumber Alfaria Trijaya Tbk. 705 715 700 700 -5 3,876,500 2,718,035,500 408 1,786.216 705 J 300 700 T/B 33,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 7,100 355,000 15 125.000 50 T/J 39,830,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 540 540 540 540 0 12,800 6,912,000 8 45.000 555 J 300 540 T/B 5,900 36 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 37 APEX Apexindo Pratama Duta Tbk. 145 170 142 144 -1 469,300 72,794,000 85 9.219 152 J 22,700 144 T/B 30,200 38 APIC Pacific Strategic Financial Tbk. 855 870 850 865 10 13,022,300 11,168,502,000 2,610 920.056 865 T/J 3,400 860 B 115,000 39 APII Arita Prima Indonesia Tbk. 157 157 155 157 0 9,800 1,528,600 9 71.364 157 T/J 16,500 156 B 600 40 APLI Asiaplast Industries Tbk. 117 114 109 114 -3 12,200 1,353,300 14 95.000 114 T/J 4,500 109 B 1,700 41 APLN Agung Podomoro Land Tbk. 116 121 117 120 4 43,445,500 5,179,844,000 2,627 32.877 120 T/J 1,713,000 119 B 467,100 42 ARGO Argo Pantes Tbk 1,690 0 0 1,690 0 0 0 0 42.462 1,690 J 1,000 0 B 0 43 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 440 J 15,000 430 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 183 185 171 172 -11 11,896,700 2,076,563,100 697 72.881 172 T/J 4,600 171 B 200 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. 444 446 444 446 2 3,075,800 1,371,008,600 68 3,031.333 446 T/J 197,300 442 B 33,700 47 ARTA Arthavest Tbk 298 0 0 298 0 0 0 0 172.864 298 J 7,600 278 B 100 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. 2,790 2,800 2,710 2,760 -30 145,600 403,075,000 97 13,909.888 2,780 J 800 2,750 B 5,500 50 ASBI Asuransi Bintang Tbk. 370 398 350 396 26 226,200 86,552,800 53 300.615 396 T/J 700 356 B 10,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 905 905 5 7,400 6,697,000 15 267.316 910 J 2,800 905 T/B 200 52 ASGR Astra Graphia Tbk. 740 745 725 740 0 606,700 446,355,000 83 153.425 745 J 2,800 740 T/B 9,200 53 ASII Astra International Tbk. 5,250 5,350 5,200 5,300 50 19,074,500 100,904,395,000 4,419 3,790.127 5,300 T/J 6,086,800 5,275 B 51,900 54 ASJT Asuransi Jasa Tania Tbk. 114 117 114 117 3 521,200 59,431,100 21 78.000 117 T/J 4,400 116 B 7,700 55 ASMI Asuransi Kresna Mitra Tbk. 1,110 1,105 1,100 1,100 -10 9,700 10,710,000 11 2,037.037 1,100 T/J 1,700 1,085 B 2,300 56 ASPI Andalan Sakti Primaindo Tbk. 151 156 147 148 -3 9,332,400 1,406,550,000 1,172 140.952 149 J 121,600 148 T/B 212,200 57 ASRI Alam Sutera Realty Tbk. 125 128 125 126 1 50,931,800 6,421,361,600 1,365 120.000 127 J 3,420,200 126 T/B 302,900 58 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,790 1,790 0 100 179,000 1 906.871 1,790 T/J 1,000 1,700 B 900 59 ASSA Adi Sarana Armada Tbk. 565 580 555 560 -5 7,632,800 4,343,276,000 891 143.590 565 J 131,800 560 T/B 312,300 60 ATIC Anabatic Technologies Tbk. 590 590 555 555 -35 800 465,000 4 79.286 630 J 200 560 B 2,300 61 AUTO Astra Otoparts Tbk. 890 905 890 895 5 470,800 423,668,000 222 809.442 900 J 132,400 895 T/B 92,100 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 21,070,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,700 85,000 3 57.388 50 T/J 35,888,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 547,100 218,805,800 20 293.435 400 J 6,800 398 T/B 14,800 65 BAJA Saranacentral Bajatama Tbk. 56 59 53 58 2 660,000 37,840,500 83 23.200 59 J 72,600 58 T/B 1,057,200 66 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 890 J 3,700 840 B 1,500 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 830,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 51,496,600 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 625 625 0 2,700 1,687,500 5 8,106.355 625 T/J 8,300 605 B 300 70 BAYU Bayu Buana Tbk 1,075 0 0 1,075 0 0 0 0 132.600 1,075 J 4,000 1,020 B 100 71 BBCA Bank Central Asia Tbk. 32,600 32,800 31,825 32,175 -425 13,213,000 424,155,005,000 13,640 18,385.714 32,200 J 20,900 32,175 T/B 15,000 72 BBHI Bank Harda Internasional Tbk. 154 154 154 154 0 1,700 261,800 3 123.200 154 T/J 15,100 152 B 100 73 BBKP Bank Bukopin Tbk. 286 290 278 280 -6 216,148,700 61,008,828,600 6,427 83.962 282 J 2,532,100 280 T/B 16,010,400 74 BBLD Buana Finance Tbk. 370 0 0 370 0 0 0 0 147.044 386 J 400 370 B 1,900 75 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,585 J 10,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,175 5,275 5,125 5,225 50 46,207,400 240,595,295,000 8,672 25.130 5,250 J 1,998,600 5,225 T/B 1,720,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,610 3,660 3,590 3,660 50 106,924,600 387,874,037,000 16,412 4,182.857 3,660 T/J 2,719,700 3,650 B 642,100 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. 125 132 122 122 -3 4,558,000 563,585,200 223 101.667 127 J 190,600 122 T/B 19,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,580 1,590 1,565 1,585 5 20,835,200 32,875,334,500 3,442 206.739 1,590 J 951,200 1,585 T/B 1,475,200 81 BBYB Bank Yudha Bhakti Tbk. 274 274 270 270 -4 54,600 14,758,400 8 274.893 270 T/J 50,000 264 B 2,500 82 BCAP MNC Kapital Indonesia Tbk. 127 128 123 127 0 654,900 82,448,100 116 360.161 127 T/J 66,200 126 B 137,700 83 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 58,000 2,900,000 44 45.455 50 T/J 255,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,690 2,700 2,610 2,630 -60 6,912,900 18,210,000,000 1,803 1.485 2,640 J 32,800 2,630 T/B 89,500 86 BEEF Estika Tata Tiara Tbk. 193 196 193 193 0 1,148,600 222,932,900 204 56.765 194 J 176,200 193 T/B 262,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 623,300 31,165,000 9 217.306 50 T/J 957,546,100 0 B 0 88 BELL Trisula Textile Industries Tbk. 155 155 153 154 -1 3,924,300 606,832,600 288 513.333 154 T/J 110,400 153 B 309,600 89 BESS Batulicin Nusantara Maritim Tbk. 346 358 346 350 4 941,500 327,817,200 263 333.333 352 J 60,000 348 B 10,000 90 BEST Bekasi Fajar Industrial Estate Tbk. 155 168 154 157 2 257,806,000 41,644,422,900 7,397 92.353 158 J 918,300 157 T/B 2,677,100 91 BFIN BFI Finance Indonesia Tbk. 412 418 408 416 4 7,605,700 3,154,995,000 502 2,131.803 418 J 179,000 416 T/B 4,190,400 92 BGTG Bank Ganesha Tbk. 51 51 50 51 0 209,900 10,501,200 15 49.515 51 T/J 520,100 50 B 1,348,600 93 BHAT Bhakti Multi Artha Tbk. 462 466 456 460 -2 149,135,100 68,794,443,800 3,179 446.602 462 J 151,100 460 T/B 10,000 94 BHIT MNC Investama Tbk. 50 50 50 50 0 122,900 6,145,000 6 146.220 50 T/J 85,997,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 180 0 0 180 0 0 0 0 18.000 176 J 10,000 168 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 386,200 0 B 0 97 BINA Bank Ina Perdana Tbk. 815 820 810 810 -5 342,000 277,336,000 34 457.637 810 T/J 141,900 805 B 4,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 561,900 28,095,000 11 35.714 50 T/J 55,425,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 62 61 61 61 -1 87,600 5,343,600 19 25.438 62 J 58,500 61 T/B 8,600 100 BIRD Blue Bird Tbk. 1,030 1,045 1,020 1,020 -10 962,700 989,517,000 229 15.692 1,030 J 39,400 1,020 T/B 115,600 101 BISI BISI International Tbk. 910 920 895 910 0 1,474,200 1,342,599,500 350 455.000 915 J 102,000 910 T/B 98,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,095 1,070 1,080 -5 8,704,700 9,399,495,500 1,533 180.000 1,080 T/J 114,200 1,075 B 144,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 13,390,800 7,934,742,500 2,021 137.209 595 J 2,896,100 590 T/B 1,423,500 104 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 54,800 2,790,600 16 41.667 51 J 9,800 50 T/B 144,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 230,600 11,530,000 20 3.455 50 T/J 269,503,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 15,700 1,146,000 3 167.508 75 J 16,500 73 T/B 94,600 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 175,278,700 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 10,000 3,120 B 100 109 BLUE Berkah Prima Perkasa Tbk. 555 560 550 555 0 98,800 54,813,000 82 426.923 560 J 10,900 555 T/B 3,700 110 BMAS Bank Maspion Indonesia Tbk. 278 290 280 290 12 5,300 1,485,600 10 90.625 290 T/J 11,600 286 B 100 111 BMRI Bank Mandiri (Persero) Tbk. 6,125 6,200 6,050 6,075 -50 46,601,800 284,969,152,500 7,700 1,830.553 6,100 J 46,500 6,075 T/B 3,543,300 112 BMSR Bintang Mitra Semestaraya Tbk 51 53 52 53 2 15,400 801,100 18 10.600 53 T/J 89,500 52 B 31,800 113 BMTR Global Mediacom Tbk. 298 302 292 294 -4 45,976,400 13,614,028,000 3,388 239.297 294 T/J 713,000 292 B 4,228,700 114 BNBA Bank Bumi Arta Tbk. 314 316 312 316 2 241,900 76,249,800 24 197.500 318 J 100,000 316 T/B 600 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,398,100 119,905,000 637 0.172 50 T/J 99,886,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 830 845 825 825 -5 3,406,500 2,826,808,500 546 6.091 830 J 1,200 825 T/B 238,900 117 BNII Bank Maybank Indonesia Tbk. 232 260 232 244 12 61,362,000 15,389,619,200 4,666 2.907 246 J 57,000 244 T/B 215,200 118 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,320 -5 19,994,400 26,454,124,000 257 14.372 1,325 J 14,407,400 1,320 T/B 35,230,600 119 BOGA Bintang Oto Global Tbk. 1,410 1,420 1,395 1,410 0 116,992,900 165,133,444,000 4,818 1,368.932 1,410 T/J 52,700 1,405 B 32,500 120 BOLA Bali Bintang Sejahtera Tbk. 158 158 156 158 0 94,800 14,931,800 36 90.286 158 T/J 15,400 156 B 40,700 121 BOLT Garuda Metalindo Tbk. 740 695 690 690 -50 2,200 1,518,500 9 125.455 690 T/J 600 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 85 90 82 83 -2 18,270,900 1,564,986,400 1,296 20.750 83 T/J 268,800 82 B 1,028,300 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 19,000 22,800,000 1 1,279.727 1,210 J 15,400 1,200 T/B 135,400 124 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. 81 86 81 84 3 7,800 647,800 17 84.000 82 J 900 78 B 2,500 126 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 400 1,900,000 1 184.864 5,000 J 100 4,550 B 3,600 127 BRIS Bank BRIsyariah Tbk. 975 990 970 970 -5 69,416,700 67,718,116,500 7,472 190.196 970 T/J 805,800 965 B 2,555,000 128 BRMS Bumi Resources Minerals Tbk. 59 61 55 55 -4 886,015,600 51,229,300,400 5,165 8.661 55 T/J 20,256,400 0 B 0 129 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. 855 865 830 830 -25 66,832,600 56,161,618,000 5,816 324.561 835 J 1,027,400 830 T/B 640,300 131 BSDE Bumi Serpong Damai Tbk. 780 790 775 780 0 42,125,700 32,885,864,500 1,241 152.790 785 J 1,150,900 780 T/B 4,859,800 132 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 10,800 5,400,500 8 344.430 505 T/J 8,200 500 B 8,600 133 BSSR Baramulti Suksessarana Tbk. 1,395 1,440 1,400 1,415 20 42,400 60,339,500 15 72.564 1,420 J 30,700 1,405 B 1,600 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 7,733,500 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 185 185 175 184 -1 13,400 2,456,900 13 614.501 183 J 100,000 176 B 10,100 138 BTPN Bank BTPN Tbk. 2,320 2,430 2,330 2,330 10 81,700 191,379,000 84 451.059 2,350 J 700 2,330 T/B 15,200 139 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 140 BUDI Budi Starch & Sweetener Tbk. 99 100 98 100 1 775,800 76,870,100 60 54.198 100 T/J 94,300 99 B 39,200 141 BUKK Bukaka Teknik Utama Tbk. 790 805 790 800 10 13,000 10,310,000 18 135.593 805 J 9,900 800 T/B 100 142 BULL Buana Lintas Lautan Tbk. 294 320 294 312 18 361,173,900 108,687,533,800 12,181 30.511 314 J 3,108,300 312 T/B 7,591,800 143 BUMI Bumi Resources Tbk. 50 52 50 50 0 1,381,787,300 69,191,625,600 10,830 2.902 50 T/J 198,297,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 53 54 52 53 0 87,800 4,601,000 11 40.769 54 J 19,500 53 T/B 2,200 145 BVIC Bank Victoria International Tbk. 69 70 68 69 0 144,200 9,857,500 41 65.246 69 T/J 59,800 68 B 6,400 146 BWPT Eagle High Plantations Tbk. 118 122 116 121 3 453,414,700 54,308,842,500 10,249 26.464 121 T/J 8,044,500 120 B 2,993,300 147 BYAN Bayan Resources Tbk. 12,950 12,900 12,600 12,600 -350 13,600 174,560,000 26 217.241 12,775 J 1,200 12,600 T/B 1,900 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 38,700 1,935,000 4 29.762 50 T/J 915,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 264 310 252 300 36 10,705,000 3,157,001,000 1,990 90.909 300 T/J 75,900 298 B 151,000 150 CANI Capitol Nusantara Indonesia Tbk. 155 0 0 155 0 0 0 0 77.500 150 J 1,900 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 350 358 348 350 0 151,588,800 53,599,253,000 3,158 339.806 350 T/J 222,600 348 B 543,400 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 103,600 5,180,000 5 28.571 50 T/J 19,303,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 388 390 388 390 2 12,000 4,662,000 21 712.498 390 T/J 49,600 388 B 22,100 154 CASH Cashlez Worldwide Indonesia Tbk. 600 615 590 610 10 4,416,400 2,670,942,000 1,164 174.286 610 T/J 22,000 605 B 118,600 155 CASS Cardig Aero Services Tbk. 216 222 204 218 2 2,176,700 471,044,800 255 54.500 220 J 82,600 218 T/B 94,600 156 CBMF Cahaya Bintang Medan Tbk. 312 312 292 302 -10 3,491,900 1,048,744,600 210 188.750 302 T/J 1,300 292 B 46,000 157 CCSI Communication Cable Systems Indonesia Tbk. 260 262 252 260 0 1,496,200 384,200,600 103 104.000 262 J 28,800 258 B 50,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,020 1,995 2,000 0 392,700 786,758,500 304 413.223 2,000 T/J 70,300 1,995 B 22,900 159 CENT Centratama Telekomunikasi Indonesia Tbk. 142 144 133 133 -9 19,717,500 2,690,122,200 1,665 851.200 134 J 293,700 133 T/B 601,800 160 CFIN Clipan Finance Indonesia Tbk. 190 193 184 187 -3 17,758,900 3,300,056,300 521 14.633 188 J 207,800 187 T/B 181,800 161 CINT Chitose Internasional Tbk. 242 250 242 242 0 12,000 2,943,800 8 73.333 242 T/J 46,500 234 B 500 162 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,960 2,000 5 4,900 9,757,500 8 7,257.421 2,000 T/J 500 1,995 B 2,500 163 CITY Natura City Developments Tbk. 101 111 99 99 -2 15,100 1,506,600 19 82.500 104 J 1,900 99 T/B 40,100 164 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 3,400 0 B 0 165 CLEO Sariguna Primatirta Tbk. 520 535 520 525 5 11,022,400 5,839,619,500 1,367 2,282.609 530 J 15,900 525 T/B 20,000 166 CLPI Colorpak Indonesia Tbk. 725 725 690 710 -15 481,400 338,055,000 274 355.000 715 J 66,300 710 T/B 2,100 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 106,800 117,184,000 41 104.779 1,100 J 1,100 1,095 T/B 35,500 168 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. 250 236 234 234 -16 3,700 868,200 7 425.455 254 J 200 0 B 0 172 COCO Wahana Interfood Nusantara Tbk. 780 780 740 740 -40 30,000 22,447,500 14 373.737 770 J 200 740 T/B 18,400 173 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 6,250 6,350 6,125 6,150 -100 10,846,400 67,099,780,000 4,048 28,009.291 6,175 J 106,500 6,150 T/B 149,900 175 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 17,639,400 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. 330 330 310 310 -20 2,400 787,200 7 156.435 322 J 6,200 314 B 17,800 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,900 545,000 6 16.667 50 T/J 1,029,700 0 B 0 179 CSMI Cipta Selera Murni Tbk. 208 240 202 216 8 24,300 5,415,000 29 110.204 216 T/J 400 208 B 1,200 180 CSRA Cisadane Sawit Raya Tbk. 382 390 374 376 -6 4,635,700 1,766,014,600 816 300.800 380 J 6,000 376 T/B 302,800 181 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 2,280 B 100 182 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 183 CTTH Citatah Tbk. 51 51 50 51 0 30,600 1,530,600 6 2.147 51 T/J 4,500 50 B 444,300 184 DADA Diamond Citra Propertindo Tbk. 70 70 67 69 -1 43,383,300 2,982,213,700 1,550 67.647 69 T/J 3,177,800 68 B 266,900 185 DART Duta Anggada Realty Tbk. 232 220 220 220 -12 1,000 220,000 1 40.670 220 T/J 500 218 B 10,000 186 DAYA Duta Intidaya Tbk. 440 0 0 440 0 0 0 0 245.673 410 J 5,200 0 B 0 187 DEAL Dewata Freightinternational Tbk. 116 120 108 108 -8 24,984,300 2,807,836,300 1,899 72.000 108 T/J 5,063,600 0 B 0 188 DEFI Danasupra Erapacific Tbk. 1,700 1,695 1,685 1,685 -15 7,000 11,826,500 9 3,382.040 1,685 T/J 500 1,680 B 2,500 189 DEWA Darma Henwa Tbk 50 50 50 50 0 1,182,900 59,145,000 25 16.496 50 T/J 284,748,800 0 B 0 190 DFAM Dafam Property Indonesia Tbk. 348 400 346 398 50 48,600 17,827,600 11 346.087 398 T/J 5,600 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,426,000 0 B 0 192 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 193 DILD Intiland Development Tbk. 179 185 181 182 3 27,747,400 5,083,425,200 1,746 31.715 183 J 111,500 182 T/B 600 194 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,950 1,870 1,920 50 94,100 179,982,500 60 65.085 1,925 J 8,600 1,920 T/B 300 195 DKFT Central Omega Resources Tbk. 118 122 110 115 -3 23,786,500 2,760,895,200 1,045 295.402 115 T/J 152,700 114 B 649,700 196 DLTA Delta Djakarta Tbk. 4,780 4,810 4,750 4,770 -10 484,700 2,314,962,000 474 28,513.360 4,770 T/J 5,100 4,760 B 18,600 197 DMAS Puradelta Lestari Tbk. 224 232 224 226 2 45,569,400 10,384,625,000 2,402 107.619 228 J 5,040,900 226 T/B 2,159,600 198 DMMX Digital Mediatama Maxima Tbk. 196 208 196 208 12 8,982,100 1,833,502,500 911 90.435 208 T/J 786,800 206 B 78,800 199 DMND Diamond Food Indonesia Tbk. 940 940 935 940 0 14,100 13,215,500 34 102.732 940 T/J 3,400 935 B 10,100 200 DNAR Bank Oke Indonesia Tbk. 240 240 240 240 0 9,200 2,208,000 6 218.182 258 J 102,300 240 T/B 700 201 DNET Indoritel Makmur Internasional Tbk. 3,400 3,380 3,300 3,370 -30 22,100 72,953,000 11 2,960.321 3,370 T/J 6,100 3,300 B 4,600 202 DOID Delta Dunia Makmur Tbk. 286 300 284 290 4 154,920,800 45,338,973,600 6,346 392.613 290 T/J 4,776,100 288 B 2,142,300 203 DPNS Duta Pertiwi Nusantara Tbk. 224 244 238 240 16 25,000 5,984,600 16 77.978 242 J 3,100 240 T/B 17,200 204 DPUM Dua Putra Utama Makmur Tbk. 50 54 50 52 2 61,300 3,229,500 33 9.455 52 T/J 25,800 50 B 298,100 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 295,900 19,459,800 63 36.993 65 T/J 168,100 64 B 2,100 206 DSNG Dharma Satya Nusantara Tbk. 460 496 460 482 22 26,655,800 12,801,354,200 2,349 130.270 482 T/J 14,000 480 B 330,400 207 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,450 J 300 0 B 0 208 DUCK Jaya Bersama Indo Tbk. 326 342 326 332 6 10,072,000 3,376,753,000 1,036 65.743 334 J 92,900 330 B 327,600 209 DUTI Duta Pertiwi Tbk 3,890 3,880 3,880 3,880 -10 700 2,716,000 3 390.224 3,880 T/J 1,300 3,730 B 10,100 210 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,650 2,550 2,610 50 27,200 70,848,000 50 960.719 2,610 T/J 4,900 2,600 B 700 211 DWGL Dwi Guna Laksana Tbk. 204 220 204 204 0 7,300 1,510,000 8 136.000 210 J 23,100 202 B 500 212 DYAN Dyandra Media International Tbk. 50 50 50 50 0 324,500 16,225,000 18 14.286 50 T/J 1,124,000 0 B 0 213 EAST Eastparc Hotel Tbk. 55 57 55 56 1 1,257,500 70,964,300 68 42.105 56 T/J 147,200 55 B 108,600 214 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 670 B 1,100 215 EKAD Ekadharma International Tbk. 1,260 1,285 1,250 1,265 5 425,200 535,726,500 376 3,211.312 1,265 T/J 13,000 1,260 B 44,100 216 ELSA Elnusa Tbk. 246 252 248 248 2 35,832,400 8,939,250,200 1,484 62.000 250 J 4,822,800 248 T/B 1,866,200 217 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. 202 200 200 200 -2 2,000 400,000 1 80.000 200 T/J 14,000 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. 5,200 6,225 5,100 6,225 1,025 2,619,800 13,645,100,000 43 864.583 6,225 T/J 1,000 5,425 B 200 220 ENRG Energi Mega Persada Tbk. 50 67 50 67 17 505,390,100 31,168,520,500 6,158 5.586 0 J 0 67 T/B 157,163,400 221 ENVY Envy Technologies Indonesia Tbk. 89 91 88 89 0 549,550,000 49,056,030,000 4,407 24.054 89 T/J 11,177,100 88 B 2,794,800 222 EPAC Megalestari Epack Sentosaraya Tbk. 292 294 290 290 -2 928,600 270,837,400 237 263.636 292 J 232,500 290 T/B 4,200 223 EPMT Enseval Putera Megatrading Tbk. 1,870 1,880 1,880 1,880 10 1,000 1,880,000 2 1,315.338 1,895 J 10,000 1,880 T/B 16,800 224 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 225 ERTX Eratex Djaja Tbk. 133 134 132 132 -1 4,800 634,400 8 56.024 133 J 17,700 132 T/B 495,900 226 ESIP Sinergi Inti Plastindo Tbk. 200 208 199 204 4 4,682,900 957,623,500 537 125.153 204 T/J 136,600 202 B 176,400 227 ESSA Surya Esa Perkasa Tbk. 157 163 156 158 1 2,375,200 375,276,400 216 294.167 158 T/J 344,500 157 B 9,000 228 ESTA Esta Multi Usaha Tbk. 104 103 99 99 -5 63,600 6,461,900 20 82.500 100 J 25,000 99 T/B 27,400 229 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,400 70,000 10 20.080 50 T/J 749,900 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. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 232 FAST Fast Food Indonesia Tbk. 915 915 900 915 0 32,800 29,836,000 66 2,877.992 915 T/J 86,100 910 B 100 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,975 6,975 -25 1,500 10,475,000 2 1,598.451 7,000 J 1,000 6,950 B 1,000 234 FILM MD Pictures Tbk. 216 222 206 212 -4 5,535,800 1,173,499,000 802 100.952 212 T/J 48,100 210 B 1,809,500 235 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. 134 156 134 146 12 68,245,900 10,057,359,200 5,251 29.200 147 J 23,100 146 T/B 70,100 237 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,830 J 400 2,650 B 800 238 FITT Hotel Fitra International Tbk. 58 58 58 58 0 68,900 3,996,200 7 56.863 58 T/J 86,900 57 B 50,200 239 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 0 B 0 240 FOOD Sentra Food Indonesia Tbk. 115 119 112 116 1 1,942,700 223,668,200 212 85.926 116 T/J 252,600 115 B 134,200 241 FORU Fortune Indonesia Tbk 84 103 83 93 9 315,100 28,144,300 61 71.538 93 T/J 1,300 85 B 100 242 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,712,900 0 B 0 243 FPNI Lotte Chemical Titan Tbk. 112 112 106 110 -2 6,030,400 658,786,500 636 33.366 110 T/J 3,088,800 109 B 216,100 244 FREN Smartfren Telecom Tbk. 91 96 90 92 1 650,234,600 60,626,642,500 12,924 5.111 93 J 7,859,700 92 T/B 8,157,300 245 FUJI Fuji Finance Indonesia Tbk. 109 110 103 110 1 15,100 1,561,300 7 100.000 108 J 9,800 104 B 600 246 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,639,600 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. 64 66 60 61 -3 1,403,600 86,874,900 350 38.125 63 J 231,200 61 T/B 197,500 248 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 3,400 4,760,000 1 1,120.000 1,500 J 400 1,400 T/B 2,300 249 GEMA Gema Grahasarana Tbk. 344 344 342 342 -2 11,500 3,943,600 11 760.000 370 J 13,000 342 T/B 1,300 250 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 48,200 47,500 47,500 0 1,380,600 65,825,662,500 3,565 1,853.659 47,550 J 10,700 47,500 T/B 152,700 252 GGRP Gunung Raja Paksi Tbk. 314 344 296 332 18 5,600 1,834,200 13 39.524 328 J 200 296 B 100 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,600 1,600 0 600 960,000 3 136.752 1,700 J 2,200 1,600 T/B 200 254 GIAA Garuda Indonesia (Persero) Tbk. 254 258 254 254 0 9,437,700 2,408,739,000 963 34.144 256 J 873,200 254 T/B 3,163,600 255 GJTL Gajah Tunggal Tbk. 555 575 555 560 5 2,111,300 1,181,350,000 481 109.942 560 T/J 193,900 555 B 79,800 256 GLOB Global Teleshop Tbk. 143 146 133 146 3 2,100 280,600 2 12.696 144 J 2,200 135 B 200 257 GLVA Galva Technologies Tbk. 322 322 302 322 0 50,400 15,689,000 26 142.478 320 J 100 304 B 4,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 83 1 4,489,800 368,549,200 190 20.750 83 T/J 1,672,300 82 B 32,000 259 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. 200 200 200 200 0 1,500 300,000 1 118.343 218 J 1,300 202 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. 1,285 1,300 1,285 1,290 5 280,300 361,298,000 139 100.389 1,295 J 7,400 1,290 T/B 200 263 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 153,700 7,685,200 7 21.999 51 T/J 2,037,900 50 B 606,100 264 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 88 88 88 -6 10,000 880,000 4 7.080 94 J 90,900 90 B 100 266 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. 113 111 107 110 -3 40,300 4,371,500 18 44.000 111 J 1,700 110 T/B 53,700 268 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 3 26.579 50 T/J 14,358,200 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,871,000 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. 140 0 0 140 0 0 0 0 78.760 139 J 200 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. 416 436 388 402 -14 6,100 2,381,800 12 76.571 388 J 5,900 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 3,200 3,130 3,150 -10 856,500 2,697,015,000 438 85.135 3,200 J 50,000 3,150 T/B 143,600 274 HELI Jaya Trishindo Tbk. 204 200 190 200 -4 200 39,000 2 181.818 200 T/J 900 191 B 1,000 275 HERO Hero Supermarket Tbk. 830 845 790 810 -20 28,200 22,927,000 26 1,690.741 825 J 100 810 T/B 400 276 HEXA Hexindo Adiperkasa Tbk. 3,600 3,690 3,600 3,610 10 305,800 1,108,749,000 185 1,105.125 3,610 T/J 30,400 3,600 B 22,700 277 HITS Humpuss Intermoda Transportasi Tbk. 555 0 0 555 0 0 0 0 853.846 550 J 500 520 B 200 278 HKMU HK Metals Utama Tbk. 86 89 83 84 -2 57,971,900 4,961,048,200 2,073 36.522 85 J 1,139,900 84 T/B 703,800 279 HMSP H.M. Sampoerna Tbk. 1,680 1,700 1,665 1,670 -10 23,197,100 38,803,494,000 3,979 8,336.661 1,675 J 787,600 1,670 T/B 952,700 280 HOKI Buyung Poetra Sembada Tbk. 695 765 685 750 55 81,573,800 59,136,275,000 4,055 241.935 750 T/J 1,708,600 745 B 166,300 281 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 0 500 25,000 2 27.027 50 T/J 907,100 0 B 0 283 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 360,600 18,030,000 38 47.619 50 T/J 12,278,600 0 B 0 284 HRTA Hartadinata Abadi Tbk. 232 238 224 226 -6 1,215,300 276,438,000 392 75.333 226 T/J 174,500 224 B 405,500 285 HRUM Harum Energy Tbk. 1,590 1,620 1,575 1,605 15 2,757,700 4,424,041,500 804 30.865 1,605 T/J 31,600 1,600 B 71,800 286 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 43,611,500 0 B 0 287 IBFN Intan Baruprana Finance Tbk. 300 290 280 280 -20 4,800 1,372,000 3 19.795 280 T/J 5,200 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,650 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,350 10,200 10,200 -25 6,190,400 63,222,195,000 3,910 378.128 10,225 J 1,700 10,200 T/B 3,799,300 290 ICON Island Concepts Indonesia Tbk. 61 60 58 58 -3 99,300 5,782,400 20 111.333 60 J 29,200 58 T/B 22,500 291 IDPR Indonesia Pondasi Raya Tbk. 168 169 160 168 0 127,500 21,306,900 15 13.125 168 T/J 1,500 161 B 20,200 292 IFII Indonesia Fibreboard Industry Tbk. 138 139 130 133 -5 224,000 29,998,100 64 126.667 134 J 911,200 133 T/B 5,100 293 IFSH Ifishdeco Tbk. 330 310 308 308 -22 11,300 3,481,200 7 70.000 308 T/J 7,600 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. 340 348 330 336 -4 29,600 9,917,400 22 219.608 340 J 10,300 336 T/B 11,600 295 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 3,000 150,000 2 14.286 50 T/J 15,929,200 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. 464 486 432 436 -28 35,658,400 16,315,356,200 6,623 363.333 436 T/J 340,200 434 B 738,900 298 IKBI Sumi Indo Kabel Tbk. 238 240 228 238 0 60,100 14,243,000 40 21.584 240 J 5,800 238 T/B 17,300 299 IMAS Indomobil Sukses Internasional Tbk. 765 810 765 765 0 12,528,000 9,857,624,000 1,792 107.671 770 J 34,000 765 T/B 327,300 300 IMJS Indomobil Multi Jasa Tbk. 304 312 292 296 -8 22,994,800 7,011,372,400 1,347 59.200 296 T/J 612,400 294 B 660,100 301 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,235 1,240 -20 348,800 436,337,500 43 326.316 1,250 J 298,700 1,235 B 100 302 INAF Indofarma Tbk. 3,140 3,170 3,100 3,110 -30 856,800 2,678,969,000 660 1,244.000 3,120 J 5,900 3,110 T/B 7,200 303 INAI Indal Aluminium Industry Tbk. 354 366 354 354 0 310,600 112,007,200 99 129.244 364 J 3,000 354 T/B 40,000 304 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 16,500 825,000 3 40.650 50 T/J 1,170,100 0 B 0 305 INCI Intanwijaya Internasional Tbk 660 660 640 655 -5 182,200 118,591,000 110 70.843 660 J 17,500 655 T/B 17,000 306 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 307 INDF Indofood Sukses Makmur Tbk. 7,650 7,750 7,525 7,750 100 10,946,000 83,751,902,500 4,511 1,326.623 7,750 T/J 1,156,500 7,700 B 200 308 INDO Royalindo Investa Wijaya Tbk. 119 121 111 118 -1 126,600 15,024,300 61 107.273 121 J 6,400 118 T/B 18,400 309 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,180 2,190 -10 12,200 26,712,000 15 294.953 2,200 J 10,700 2,190 T/B 500 310 INDS Indospring Tbk. 1,960 2,080 1,970 2,070 110 5,000 9,909,000 6 194.062 2,060 J 7,100 1,995 B 100 311 INDX Tanah Laut Tbk 53 55 50 52 -1 452,800 22,939,800 43 4.160 52 T/J 103,800 51 B 20,000 312 INDY Indika Energy Tbk. 1,060 1,095 1,050 1,070 10 21,595,900 23,220,185,000 2,967 36.271 1,075 J 847,100 1,070 T/B 683,600 313 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,450 9,200 9,200 -150 5,221,700 48,339,000,000 2,852 474.063 9,225 J 43,200 9,200 T/B 102,300 314 INOV Inocycle Technology Group Tbk. 238 258 226 232 -6 10,400 2,438,200 15 92.800 232 T/J 49,700 230 B 28,200 315 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 67,300 3,376,000 48 0.291 51 T/J 717,500 50 B 314,200 316 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 695 T/J 8,000 655 B 1,100 317 INPS Indah Prakasa Sentosa Tbk. 1,415 1,415 1,320 1,320 -95 253,800 348,389,000 110 478.261 1,335 J 2,000 1,320 T/B 18,000 318 INRU Toba Pulp Lestari Tbk. 800 785 785 785 -15 600 471,000 2 7.970 800 J 2,000 785 T/B 800 319 INTA Intraco Penta Tbk. 270 290 256 262 -8 1,384,800 359,596,800 275 184.688 262 T/J 1,000 260 B 41,200 320 INTD Inter Delta Tbk 128 140 120 140 12 11,000 1,367,100 13 43.116 140 T/J 9,900 139 B 100 321 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 322 IPCC Indonesia Kendaraan Terminal Tbk. 420 430 422 424 4 1,792,200 761,426,000 275 25.854 426 J 110,300 424 T/B 176,900 323 IPCM Jasa Armada Indonesia Tbk. 222 226 220 226 4 31,800 7,108,600 29 59.474 226 T/J 105,600 224 B 900 324 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 85 0 345,900 29,396,000 40 40.476 86 J 120,600 85 T/B 14,300 325 IPTV MNC Vision Networks Tbk. 298 306 298 302 4 28,567,100 8,577,391,400 987 125.833 304 J 662,200 302 T/B 59,900 326 IRRA Itama Ranoraya Tbk. 575 580 560 580 5 6,626,100 3,791,784,000 593 155.080 580 T/J 1,500 575 B 35,000 327 ISAT Indosat Tbk. 2,300 2,340 2,300 2,330 30 4,515,700 10,478,964,000 1,362 166.429 2,340 J 25,000 2,330 T/B 22,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. 130 133 127 129 -1 3,886,200 501,082,900 317 43.729 129 T/J 207,400 128 B 766,800 329 ITIC Indonesian Tobacco Tbk. 770 790 770 780 10 199,000 154,178,000 139 354.545 780 T/J 8,600 775 B 67,700 330 ITMA Sumber Energi Andalan Tbk. 492 500 490 498 6 33,900 16,863,400 17 143.309 498 T/J 6,300 492 B 5,000 331 ITMG Indo Tambangraya Megah Tbk. 8,650 8,850 8,500 8,700 50 5,411,900 47,202,325,000 3,010 62.143 8,725 J 73,200 8,700 T/B 24,800 332 JAST Jasnita Telekomindo Tbk. 76 90 77 82 6 116,091,200 9,794,732,900 6,546 33.333 82 T/J 1,421,200 81 B 607,500 333 JAWA Jaya Agra Wattie Tbk. 50 55 50 53 3 46,100 2,428,100 13 10.600 54 J 5,900 53 T/B 25,000 334 JAYA Armada Berjaya Trans Tbk. 76 82 71 73 -3 4,374,000 325,764,900 365 25.347 75 J 29,800 73 T/B 35,200 335 JECC Jembo Cable Company Tbk. 6,400 6,000 5,975 5,975 -425 2,100 12,582,500 11 452.840 5,975 T/J 100 0 B 0 336 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. 454 454 450 454 0 3,700 1,665,800 4 257.530 454 T/J 2,000 442 B 3,500 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 176,000 60,947,400 6 281.417 350 J 103,600 336 B 700 339 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. 177 177 165 165 -12 241,300 39,981,300 89 117.857 170 J 9,000 165 T/B 5,300 341 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 342 JRPT Jaya Real Property Tbk. 432 440 428 434 2 805,100 349,775,400 178 417.308 434 T/J 40,100 432 B 143,400 343 JSKY Sky Energy Indonesia Tbk. 104 113 100 101 -3 56,491,100 5,972,802,000 3,125 50.500 102 J 66,000 101 T/B 675,500 344 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 0 0 1,020 0 0 0 0 219.676 1,020 J 2,500 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 805 835 5 456,100 375,570,000 86 1,855.556 835 T/J 99,700 830 B 18,600 347 KAEF Kimia Farma Tbk. 3,090 3,140 3,010 3,030 -60 6,358,600 19,404,637,000 3,386 3,030.000 3,030 T/J 21,100 3,020 B 135,500 348 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 27,200 0 B 0 349 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 300,600 15,030,000 14 33.333 50 T/J 320,100 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. 114 110 107 107 -7 18,075,900 1,939,445,200 1,124 107.000 107 T/J 4,854,100 0 B 0 351 KBLI KMI Wire & Cable Tbk. 314 350 316 338 24 46,467,300 15,683,442,200 4,743 41.070 340 J 882,400 338 T/B 139,800 352 KBLM Kabelindo Murni Tbk. 210 240 208 214 4 4,893,600 1,092,558,000 860 7.133 216 J 5,000 214 T/B 97,700 353 KBLV First Media Tbk. 352 350 330 332 -20 2,900 998,600 6 88.312 352 J 161,100 336 B 700 354 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. 855 1,010 800 810 -45 47,700 39,120,500 39 202.500 810 T/J 61,500 800 B 1,400 356 KEEN Kencana Energi Lestari Tbk. 314 316 308 312 -2 2,722,700 849,890,600 147 78.788 314 J 42,600 312 T/B 10,600 357 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,220 1,250 0 238,200 299,771,500 179 166.667 1,265 J 1,900 1,245 B 10,400 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 72,100 0 B 0 359 KICI Kedaung Indah Can Tbk 234 236 220 236 2 1,100 258,000 2 50.105 270 J 2,000 240 B 500 360 KIJA Kawasan Industri Jababeka Tbk. 143 146 143 144 1 2,030,100 293,524,900 186 4.996 145 J 1,400 144 T/B 14,000 361 KINO Kino Indonesia Tbk. 3,130 3,140 3,100 3,100 -30 45,500 141,625,000 77 81.579 3,110 J 500 3,100 T/B 17,900 362 KIOS Kioson Komersial Indonesia Tbk. 172 162 162 162 -10 100 16,200 1 54.000 206 J 100 163 B 5,500 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,320 1,240 1,290 0 300 385,000 3 638.614 1,290 T/J 900 1,250 B 200 364 KKGI Resource Alam Indonesia Tbk. 199 204 200 200 1 16,000 3,245,400 14 701.754 200 T/J 47,900 196 B 100 365 KLBF Kalbe Farma Tbk. 1,595 1,610 1,585 1,600 5 22,441,400 35,758,948,000 2,409 15,605.189 1,600 T/J 4,137,500 1,595 B 39,300 366 KMTR Kirana Megatara Tbk. 316 320 314 318 2 55,900 17,872,600 18 69.432 320 J 891,300 318 T/B 49,700 367 KOBX Kobexindo Tractors Tbk. 101 101 100 100 -1 1,156,500 116,083,600 54 25.000 101 J 16,900 100 T/B 782,600 368 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 300 29,400 1 66.294 100 J 3,700 98 T/B 31,500 369 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 900 0 B 0 370 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 36,400 18,563,000 11 129.114 510 T/J 33,500 505 B 1,800 371 KOTA DMS Propertindo Tbk. 645 655 635 650 5 8,095,400 5,231,655,000 421 325.000 650 T/J 71,900 645 B 240,000 372 KPAL Steadfast Marine Tbk. 54 55 53 54 0 3,483,500 187,945,200 124 46.957 54 T/J 719,200 53 B 1,851,100 373 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 329,600 16,682,600 33 30.357 51 T/J 74,300 50 B 564,400 374 KPIG MNC Land Tbk. 104 106 104 104 0 26,515,800 2,801,634,100 162 223.786 105 J 543,300 104 T/B 91,400 375 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. 396 402 390 394 -2 25,987,100 10,269,240,200 2,776 48.983 394 T/J 421,900 392 B 960,700 377 KREN Kresna Graha Investama Tbk. 132 134 127 128 -4 40,892,900 5,289,993,200 2,107 1,331.669 129 J 448,100 128 T/B 240,100 378 LAND Trimitra Propertindo Tbk. 200 214 193 198 -2 394,300 77,717,700 53 50.769 198 T/J 33,100 193 B 500 379 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. 378 376 370 376 -2 36,500 13,580,000 5 180.769 376 T/J 13,000 374 B 100 382 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,000 150,000 3 7.806 50 T/J 26,906,800 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,850 5,500 5,500 5,500 -350 300 1,650,000 3 90.909 5,850 J 1,700 5,500 T/B 800 384 LINK Link Net Tbk. 2,130 2,200 2,110 2,150 20 20,569,200 44,312,339,000 5,575 134.375 2,150 T/J 259,100 2,140 B 56,400 385 LION Lion Metal Works Tbk. 256 274 256 274 18 6,800 1,756,200 5 171.605 274 T/J 1,400 260 B 3,000 386 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,300 65,000 4 15.714 50 T/J 5,580,100 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. 81 89 78 89 8 65,100 5,341,600 28 12.987 89 T/J 41,000 79 B 27,300 388 LMSH Lionmesh Prima Tbk. 240 0 0 240 0 0 0 0 33.333 292 J 3,100 244 B 100 389 LPCK Lippo Cikarang Tbk 900 925 900 910 10 677,500 616,375,000 227 102.599 910 T/J 1,200 905 B 70,700 390 LPGI Lippo General Insurance Tbk. 3,450 3,530 3,400 3,400 -50 8,600 29,517,000 23 152.809 3,520 J 500 3,400 T/B 600 391 LPIN Multi Prima Sejahtera Tbk 224 228 218 228 4 21,400 4,797,800 9 104.000 228 T/J 24,900 218 B 14,400 392 LPKR Lippo Karawaci Tbk. 154 155 151 152 -2 26,702,000 4,078,311,000 932 49.083 154 J 223,600 152 T/B 156,000 393 LPLI Star Pacific Tbk 78 80 80 80 2 2,600 208,000 8 2.468 80 T/J 67,100 74 B 400 394 LPPF Matahari Department Store Tbk. 1,270 1,295 1,270 1,275 5 12,538,800 16,054,905,500 1,672 28.891 1,280 J 108,400 1,275 T/B 174,000 395 LPPS Lippo Securities Tbk. 83 83 78 82 -1 315,700 24,985,700 16 5.570 82 T/J 200 79 B 3,500 396 LRNA Eka Sari Lorena Transport Tbk. 167 170 160 170 3 301,500 51,234,400 13 18.889 169 J 900 161 B 100 397 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,055 1,005 1,055 55 150,162,700 154,536,596,500 11,325 272.258 1,060 J 3,588,800 1,055 T/B 8,545,100 398 LTLS Lautan Luas Tbk. 448 452 448 450 2 42,800 19,177,000 13 159.073 452 J 27,500 450 T/B 800 399 LUCK Sentral Mitra Informatika Tbk. 214 234 200 216 2 10,322,700 2,279,253,200 1,895 75.524 218 J 17,000 216 T/B 4,076,500 400 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 35,099,400 0 B 0 402 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 7,501,800 4,665,206,000 1,009 352.273 620 T/J 270,700 615 B 1,150,800 403 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 3 6.835 50 T/J 909,274,300 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. 2,220 2,240 2,200 2,210 -10 668,200 1,486,555,000 429 105.238 2,220 J 101,000 2,210 T/B 17,600 406 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 77.381 1,515 J 100 1,310 B 100 407 MAPI Mitra Adiperkasa Tbk. 685 700 685 695 10 6,369,600 4,409,657,500 830 1,115.301 700 J 1,292,800 695 T/B 410,900 408 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 55,400 2,770,600 28 66.667 50 T/J 10,455,300 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. 865 865 835 850 -15 2,870,900 2,449,969,500 467 1,700.000 850 T/J 20,000 845 B 109,400 410 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 5,100 2,830,500 3 394.625 555 T/J 31,900 535 B 1,100 411 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 412 MBAP Mitrabara Adiperdana Tbk. 2,140 2,190 2,120 2,170 30 287,000 617,464,000 309 166.923 2,180 J 9,400 2,170 T/B 1,400 413 MBSS Mitrabahtera Segara Sejati Tbk. 408 408 402 404 -4 368,400 148,951,200 111 25.250 406 J 363,400 404 T/B 57,300 414 MBTO Martina Berto Tbk. 85 85 80 85 0 4,700 377,500 4 11.486 85 T/J 14,400 81 B 400 415 MCAS M Cash Integrasi Tbk. 1,775 1,810 1,660 1,775 0 2,417,500 4,227,881,000 623 128.159 1,775 T/J 930,500 1,770 B 100,000 416 MCOR Bank China Construction Bank Indonesia Tbk. 135 140 134 134 -1 5,734,300 776,721,900 494 120.188 135 J 62,800 134 T/B 803,800 417 MDIA Intermedia Capital Tbk. 50 50 50 50 0 12,600 630,000 112 36.232 50 T/J 1,535,200 0 B 0 418 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 419 MDKI Emdeki Utama Tbk. 164 163 156 158 -6 18,700 2,961,700 35 36.975 159 J 8,300 158 T/B 200 420 MDLN Modernland Realty Tbk. 64 66 62 63 -1 36,846,900 2,341,676,500 927 18.697 64 J 1,944,600 63 T/B 1,443,300 421 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 83,407,400 0 B 0 422 MEDC Medco Energi Internasional Tbk. 555 580 555 575 20 153,924,100 87,496,488,000 6,302 1,012.734 575 T/J 7,569,700 570 B 2,885,100 423 MEGA Bank Mega Tbk. 7,050 7,200 7,175 7,175 125 1,900 13,672,500 3 5,230.049 7,175 T/J 3,600 6,875 B 400 424 MERK Merck Tbk. 3,190 3,200 3,150 3,170 -20 75,000 237,468,000 116 8,358.162 3,170 T/J 27,700 3,160 B 4,400 425 META Nusantara Infrastructure Tbk. 112 113 109 112 0 979,000 108,615,400 48 33.931 112 T/J 121,400 110 B 109,100 426 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,020 1,050 0 5,100 5,295,000 19 1,076.923 1,050 T/J 2,000 1,045 B 100 427 MFMI Multifiling Mitra Indonesia Tbk. 515 515 515 515 0 800 412,000 2 257.500 555 J 1,000 515 T/B 5,700 428 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. 815 835 815 815 0 4,378,000 3,617,830,000 529 362.222 815 T/J 62,300 810 B 86,800 430 MICE Multi Indocitra Tbk. 300 302 300 300 0 53,400 16,020,200 54 61.224 302 J 1,900 300 T/B 80,900 431 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,350 J 100 1,320 B 4,000 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,340 2,370 0 19,994,700 47,291,025,000 1,431 139.536 2,380 J 194,300 2,370 T/B 583,000 433 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 51,600 2,580,000 5 238.095 50 T/J 1,170,200 0 B 0 434 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,023,100 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 0 300,100 15,005,000 68 125.000 50 T/J 12,041,100 0 B 0 437 MKPI Metropolitan Kentjana Tbk. 13,500 14,900 13,200 14,900 1,400 7,800 109,695,000 34 709.524 14,900 T/J 100 14,800 B 100 438 MLBI Multi Bintang Indonesia Tbk. 9,400 9,650 9,375 9,400 0 37,100 351,110,000 59 59,872.611 9,450 J 3,000 9,400 T/B 4,000 439 MLIA Mulia Industrindo Tbk 515 530 515 520 5 4,910,100 2,548,263,500 191 86.848 520 T/J 98,000 515 B 40,900 440 MLPL Multipolar Tbk. 51 51 50 50 -1 1,734,000 86,725,400 69 5.735 51 J 3,817,300 50 T/B 69,900 441 MLPT Multipolar Technology Tbk. 605 615 590 600 -5 123,300 73,751,000 90 125.000 605 J 3,000 600 T/B 4,700 442 MMLP Mega Manunggal Property Tbk. 236 260 230 260 24 39,856,100 9,646,620,800 1,208 44.444 262 J 470,500 260 T/B 2,656,100 443 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 444 MOLI Madusari Murni Indah Tbk. 900 895 860 865 -35 3,200 2,770,500 4 149.138 880 J 100 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. 474 478 468 474 0 1,826,600 863,742,600 771 31.600 476 J 540,000 474 T/B 27,900 446 MPOW Megapower Makmur Tbk. 60 60 58 59 -1 22,000 1,277,400 15 29.500 59 T/J 277,900 58 B 5,700 447 MPPA Matahari Putra Prima Tbk. 108 110 108 108 0 357,200 38,801,300 80 45.407 108 T/J 78,900 107 B 163,500 448 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 745 J 100 0 B 0 449 MRAT Mustika Ratu Tbk. 155 155 145 146 -9 328,600 48,415,000 98 22.462 150 J 7,300 146 T/B 600 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,400 4,400 4,400 -30 500 2,200,000 2 399.099 4,400 T/J 3,800 4,200 B 100 451 MSIN MNC Studios International Tbk. 292 296 290 294 2 2,486,000 730,639,600 526 58.800 294 T/J 46,900 292 B 21,200 452 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 925 J 5,400 920 B 500 453 MTDL Metrodata Electronics Tbk. 1,600 1,640 1,605 1,630 30 7,522,500 12,255,445,500 1,024 2,934.399 1,630 T/J 92,900 1,625 B 4,000 454 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,946,500 0 B 0 455 MTLA Metropolitan Land Tbk. 374 374 350 374 0 33,200 12,059,800 22 157.241 374 T/J 1,900 350 B 13,800 456 MTPS Meta Epsi Tbk. 270 336 280 334 64 1,640,800 530,952,000 492 104.375 336 J 468,300 334 T/B 20,000 457 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. 212 212 210 212 0 500 105,200 3 54.324 212 T/J 92,000 210 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 5,200 260,100 5 50.000 50 T/J 161,100 0 B 0 460 MYOH Samindo Resources Tbk. 1,135 1,130 1,115 1,130 -5 20,200 22,748,000 18 134.592 1,130 T/J 12,400 1,110 B 300 461 MYOR Mayora Indah Tbk. 2,500 2,530 2,450 2,480 -20 11,291,900 27,937,722,000 2,870 12,406.203 2,490 J 226,900 2,480 T/B 2,598,000 462 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. 54 59 51 51 -3 77,800 3,969,800 16 7.666 53 J 9,600 51 T/B 10,600 465 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. 384 386 370 370 -14 18,491,100 7,057,703,800 757 359.223 372 J 2,200 370 T/B 25,700 467 NELY Pelayaran Nelly Dwi Putri Tbk. 138 132 132 132 -6 47,400 6,256,800 5 78.571 137 J 21,500 131 B 10,500 468 NFCX NFC Indonesia Tbk. 1,620 1,700 1,620 1,700 80 1,200 1,960,000 3 91.892 1,695 J 100 1,560 B 100 469 NICK Charnic Capital Tbk. 302 302 282 300 -2 10,500 2,968,400 7 150.000 300 T/J 3,300 282 B 1,000 470 NIKL Pelat Timah Nusantara Tbk. 855 870 855 860 5 2,007,900 1,730,502,000 557 264.615 865 J 75,200 860 T/B 8,700 471 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. 131 134 122 122 -9 56,992,900 7,537,834,000 46 116.190 122 T/J 518,900 0 B 0 473 NISP Bank OCBC NISP Tbk. 745 755 755 755 10 14,500 10,947,500 16 914.885 760 J 2,800 755 T/B 8,000 474 NOBU Bank Nationalnobu Tbk. 745 780 745 775 30 7,200 5,436,500 9 206.667 775 T/J 5,800 770 B 2,000 475 NRCA Nusa Raya Cipta Tbk. 306 316 308 312 6 78,200 24,227,000 49 36.706 312 T/J 29,300 308 B 17,400 476 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. 172 182 160 160 -12 181,600 29,425,200 43 72.727 167 J 10,500 160 T/B 3,300 478 OASA Protech Mitra Perkasa Tbk. 332 312 312 312 -20 100 31,200 1 164.211 348 J 600 318 B 2,300 479 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. 86 94 81 87 1 11,759,900 1,033,816,400 832 217.669 88 J 55,500 87 T/B 28,700 481 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. 142 144 142 143 1 494,200 70,627,000 74 105.926 144 J 227,600 143 T/B 44,500 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,478,200 0 B 0 484 PALM Provident Agro Tbk. 280 290 280 290 10 28,100 7,904,600 21 79.263 290 T/J 22,600 280 B 5,100 485 PAMG Bima Sakti Pertiwi Tbk. 66 70 64 66 0 43,569,000 2,858,437,400 947 66.000 67 J 2,448,100 66 T/B 71,900 486 PANI Pratama Abadi Nusa Industri Tbk. 97 104 97 102 5 15,700 1,538,000 10 94.444 102 T/J 10,000 97 B 900 487 PANR Panorama Sentrawisata Tbk. 98 105 97 100 2 3,764,500 381,834,000 440 59.999 101 J 9,300 100 T/B 89,800 488 PANS Panin Sekuritas Tbk. 840 850 840 840 0 160,000 135,417,000 67 610.909 855 J 27,600 840 T/B 22,300 489 PBID Panca Budi Idaman Tbk. 895 910 900 905 10 223,900 201,925,500 68 106.471 905 T/J 60,300 900 B 211,400 490 PBRX Pan Brothers Tbk. 252 254 250 254 2 109,300 27,585,200 20 449.558 254 T/J 5,000 252 B 201,300 491 PBSA Paramita Bangun Sarana Tbk. 655 640 620 640 -15 500 315,000 5 53.333 645 J 100 640 T/B 100 492 PCAR Prima Cakrawala Abadi Tbk. 348 348 348 348 0 100 34,800 1 232.000 354 J 100 324 B 100 493 PDES Destinasi Tirta Nusantara Tbk 376 356 356 356 -20 100 35,600 1 178.000 398 J 200 360 B 100 494 PEGE Panca Global Kapital Tbk. 121 123 120 123 2 2,700 327,600 4 265.739 122 J 500 121 B 500 495 PEHA Phapros Tbk. 1,560 1,590 1,555 1,560 0 252,300 394,439,000 161 130.217 1,565 J 1,800 1,555 B 20,900 496 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 497 PGJO Tourindo Guide Indonesia Tbk. 45 47 44 46 1 42,600 1,919,400 20 57.500 46 T/J 700 44 B 3,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. 230 226 214 214 -16 1,500 322,200 5 285.333 214 T/J 23,700 0 B 0 499 PGUN Pradiksi Gunatama Tbk. 270 290 254 276 6 72,600 19,918,600 33 240.000 276 T/J 15,200 274 B 500 500 PICO Pelangi Indah Canindo Tbk 163 168 158 166 3 2,495,300 409,580,000 266 25.538 167 J 55,500 166 T/B 300 501 PJAA Pembangunan Jaya Ancol Tbk. 515 525 515 520 5 124,400 64,672,000 58 101.463 520 T/J 10,900 515 B 46,900 502 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 237,300 11,865,000 17 12.500 50 T/J 35,700 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. 2,490 2,480 2,480 2,480 -10 200 496,000 2 1,029.088 2,500 J 700 2,480 T/B 200 505 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 1,100 139,700 3 101.600 130 J 72,900 127 T/B 198,900 506 PNBN Bank Pan Indonesia Tbk 805 820 800 815 10 11,522,500 9,316,533,500 616 1,356.976 820 J 423,100 815 T/B 35,300 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,069,300 203,465,000 125 50.000 50 T/J 8,449,600 0 B 0 508 PNGO Pinago Utama Tbk. 390 486 450 486 96 112,100 54,323,200 72 194.400 0 J 0 486 T/B 3,183,800 509 PNIN Paninvest Tbk. 760 765 755 755 -5 181,400 138,316,000 38 802.850 760 J 52,200 755 T/B 154,800 510 PNLF Panin Financial Tbk. 204 208 204 206 2 20,307,000 4,163,165,800 783 222.655 206 T/J 2,253,100 204 B 4,794,800 511 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 51 1 187,900 9,562,400 34 37.778 51 T/J 14,800 50 B 14,600 513 POLI Pollux Investasi Internasional Tbk. 1,095 1,025 1,025 1,025 -70 1,700 1,742,500 4 62.691 1,025 T/J 212,600 1,020 B 1,000 514 POLL Pollux Properti Indonesia Tbk. 3,600 3,730 3,600 3,710 110 11,900 43,288,000 61 603.252 3,710 T/J 3,600 3,600 B 1,100 515 POLU Golden Flower Tbk. 850 800 800 800 -50 100 80,000 1 277.778 845 J 800 805 B 1,200 516 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,262,300 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. 500 625 466 590 90 14,700 7,055,900 9 110.280 590 T/J 13,100 585 B 200 519 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 18,711,000 0 B 0 520 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 6,655,200 4,193,777,000 746 42.000 630 T/J 362,300 625 B 623,100 521 PPGL Prima Globalindo Logistik Tbk. 214 226 214 226 12 6,145,300 1,357,155,200 790 205.455 226 T/J 17,000 224 B 3,500 522 PPRE PP Presisi Tbk. 174 177 173 174 0 7,638,000 1,339,159,000 1,433 40.465 174 T/J 27,300 173 B 192,900 523 PPRO PP Properti Tbk. 50 52 50 50 0 220,743,400 11,072,520,500 2,490 108.108 50 T/J 38,572,000 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 127 137 123 123 -4 1,500 202,500 6 69.245 130 J 318,100 123 T/B 1,900 525 PRDA Prodia Widyahusada Tbk. 3,070 3,100 3,000 3,100 30 300,000 908,728,000 138 47.692 3,100 T/J 100 3,020 B 1,000 526 PRIM Royal Prima Tbk. 256 260 250 260 4 11,100 2,781,400 9 52.000 256 J 100,000 246 B 1,000 527 PSAB J Resources Asia Pasifik Tbk. 258 256 248 250 -8 42,375,600 10,601,935,800 2,588 811.083 250 T/J 731,500 248 B 2,745,600 528 PSDN Prasidha Aneka Niaga Tbk 115 114 109 114 -1 23,100 2,583,400 7 11.400 113 J 2,500 109 B 10,300 529 PSGO Palma Serasih Tbk. 104 107 102 106 2 76,200 7,959,400 28 100.952 107 J 3,800 103 B 5,000 530 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,746,100 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 164 165 163 165 1 41,600 6,803,500 20 122.222 165 T/J 900 163 B 29,400 532 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 533 PTIS Indo Straits Tbk. 161 161 161 161 0 100 16,100 1 16.947 200 J 100 162 B 2,000 534 PTPP PP (Persero) Tbk. 980 1,005 975 985 5 28,549,300 28,191,774,000 3,697 185.150 985 T/J 226,200 980 B 3,166,700 535 PTPW Pratama Widya Tbk. 1,310 1,400 1,220 1,250 -60 222,700 277,203,500 129 192.308 1,345 J 3,400 1,250 T/B 43,600 536 PTRO Petrosea Tbk. 1,890 1,920 1,890 1,900 10 748,200 1,426,751,500 368 1,520.000 1,905 J 5,000 1,895 B 13,300 537 PTSN Sat Nusapersada Tbk 238 244 228 240 2 1,807,200 433,994,400 202 124.138 240 T/J 322,100 238 B 452,100 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,150 5,150 5,150 50 1,000 5,150,000 2 403.922 5,150 T/J 1,500 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 220 240 208 240 20 200 44,800 2 29.934 236 J 100 214 B 1,200 540 PURA Putra Rajawali Kencana Tbk. 130 132 128 130 0 49,848,300 6,466,015,700 15,200 123.810 130 T/J 1,764,400 129 B 50,000 541 PURE Trinitan Metals and Minerals Tbk. 212 222 200 200 -12 56,773,300 11,822,660,600 2,901 66.667 202 J 331,100 200 T/B 2,329,300 542 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 543 PYFA Pyridam Farma Tbk 850 855 805 810 -40 780,100 636,600,000 374 793.806 810 T/J 18,900 805 B 82,500 544 PZZA Sarimelati Kencana Tbk. 620 640 620 625 5 5,009,300 3,161,428,500 1,794 56.818 630 J 10,100 625 T/B 122,800 545 RAJA Rukun Raharja Tbk. 145 148 135 144 -1 48,215,600 6,873,110,800 3,519 494.641 145 J 607,400 144 T/B 515,100 546 RALS Ramayana Lestari Sentosa Tbk. 655 665 650 660 5 17,900,000 11,802,023,000 1,589 412.500 660 T/J 1,902,900 655 B 424,300 547 RANC Supra Boga Lestari Tbk. 400 404 392 400 0 1,608,200 639,140,000 242 80.000 400 T/J 86,900 398 B 20,000 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 20,900 1,045,000 5 15.994 50 T/J 6,006,800 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 5,750 B 100 550 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 83,000 4,150,000 12 50.000 50 T/J 34,010,600 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 298 360 298 360 62 400 137,800 4 166.154 360 T/J 34,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 88 112 88 93 5 15,136,700 1,611,559,800 3,206 14.771 94 J 10,000 93 T/B 60,900 553 RIGS Rig Tenders Indonesia Tbk. 256 256 240 244 -12 29,300 7,176,200 19 99.980 254 J 1,000 244 T/B 3,600 554 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. 420 422 420 422 2 329,700 138,578,000 69 258.896 422 T/J 14,300 420 B 1,000 556 RMBA Bentoel Internasional Investama Tbk. 625 620 585 600 -25 191,100 113,096,000 84 4,694.836 585 J 500 0 B 0 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 60,300 3,015,000 6 79.834 51 J 21,100 50 T/B 92,000 558 RONY Aesler Grup Internasional Tbk. 89 96 83 90 1 70,000 6,472,500 25 90.000 95 J 5,000 90 T/B 9,900 559 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,190 1,170 1,190 15 1,330,100 1,571,370,000 195 466.667 1,190 T/J 53,300 1,185 B 2,200 560 RUIS Radiant Utama Interinsco Tbk. 292 320 292 314 22 5,397,100 1,651,352,400 213 125.600 316 J 455,000 314 T/B 53,800 561 SAFE Steady Safe Tbk 193 193 191 191 -2 166,800 32,035,300 168 19.229 191 T/J 2,900 187 B 100 562 SAME Sarana Meditama Metropolitan Tbk. 123 126 120 121 -2 12,426,800 1,508,011,700 1,423 151.250 122 J 262,600 121 T/B 734,500 563 SAMF Saraswanti Anugerah Makmur Tbk. 456 456 426 426 -30 13,800 5,890,600 19 355.000 426 T/J 900 0 B 0 564 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 13,100 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 2 42.735 50 T/J 961,700 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 252 258 246 258 6 8,375,700 2,134,125,200 1,011 245.714 258 T/J 233,400 254 B 123,500 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,100 T/J 500 9,500 B 1,000 568 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 5,100 255,000 5 27.536 50 T/J 3,595,900 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 110 113 103 106 -4 1,327,500 138,682,000 199 70.757 106 T/J 7,900 105 B 42,000 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 820 800 800 -20 3,200 2,598,000 7 894.805 765 J 9,800 0 B 0 573 SFAN Surya Fajar Capital Tbk. 960 950 940 940 -20 451,700 426,587,000 104 500.000 950 J 2,200 940 T/B 5,900 574 SGER Sumber Global Energy Tbk. 304 316 304 316 12 4,040,500 1,256,753,000 629 292.593 318 J 337,700 316 T/B 41,600 575 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,585 1,595 -5 122,400 195,161,500 70 68.162 1,600 J 740,100 1,595 T/B 55,600 576 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,100 J 48,900 0 B 0 577 SHIP Sillo Maritime Perdana Tbk. 580 590 580 590 10 638,800 372,848,000 142 421.429 590 T/J 57,200 585 B 4,200 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,390 1,400 0 4,995,200 6,994,988,000 2,338 241.379 1,400 T/J 167,100 1,395 B 53,700 579 SILO Siloam International Hospitals Tbk. 4,270 4,330 4,270 4,310 40 143,200 616,206,000 163 48.950 4,320 J 1,300 4,310 T/B 49,100 580 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 581 SIMP Salim Ivomas Pratama Tbk. 346 368 348 368 22 69,665,800 24,959,492,200 5,133 33.455 370 J 3,785,600 368 T/B 1,266,900 582 SINI Singaraja Putra Tbk. 464 484 484 484 20 100 48,400 1 448.148 470 J 3,300 436 B 200 583 SIPD Sierad Produce Tbk. 1,085 1,060 1,010 1,010 -75 322,100 325,561,500 48 1.122 1,050 J 3,300 1,010 T/B 62,800 584 SKBM Sekar Bumi Tbk. 348 368 324 324 -24 11,200 3,873,200 7 281.739 324 T/J 18,900 0 B 0 585 SKLT Sekar Laut Tbk. 1,630 1,630 1,530 1,530 -100 1,300 2,037,000 7 128.094 1,565 J 100 1,530 T/B 200 586 SKRN Superkrane Mitra Utama Tbk. 650 670 630 640 -10 37,400 23,760,000 12 91.429 670 J 22,000 640 T/B 9,000 587 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 5,200 5,075 5,150 25 315,700 1,620,005,000 69 4,478.261 5,125 J 400 5,100 B 2,200 589 SMAR Smart Tbk. 3,180 3,160 3,110 3,160 -20 1,100 3,451,000 4 1,044.076 3,180 J 9,800 3,160 T/B 5,100 590 SMBR Semen Baturaja (Persero) Tbk. 600 620 595 595 -5 17,569,400 10,577,385,500 1,999 106.250 600 J 263,000 595 T/B 1,236,200 591 SMCB Solusi Bangun Indonesia Tbk. 1,085 1,090 1,050 1,055 -30 151,200 161,414,000 72 1,274.155 1,070 J 10,000 1,050 B 5,100 592 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 10,000 94 B 2,000 593 SMDR Samudera Indonesia Tbk. 290 308 288 306 16 6,264,700 1,888,366,800 973 1,228.028 308 J 178,600 306 T/B 346,800 594 SMGR Semen Indonesia (Persero) Tbk. 11,000 11,275 10,650 10,700 -300 6,311,600 67,894,442,500 3,134 3,723.293 10,750 J 32,600 10,700 T/B 267,000 595 SMKL Satyamitra Kemas Lestari Tbk. 179 181 179 179 0 45,500 8,174,700 17 92.746 182 J 13,500 178 B 20,000 596 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 16,850 16,850 0 400 6,740,000 3 1,256.085 17,150 J 200 16,225 B 200 597 SMMT Golden Eagle Energy Tbk. 82 86 82 85 3 67,300 5,698,900 15 198.858 85 T/J 17,800 84 B 20,000 598 SMRA Summarecon Agung Tbk. 645 675 645 660 15 56,081,600 36,814,377,000 2,755 1,084.456 660 T/J 585,300 655 B 653,300 599 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 600 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,220 1,220 5 1,800,100 2,201,231,500 607 3,258.634 1,225 J 17,000 1,220 T/B 21,900 601 SOCI Soechi Lines Tbk. 129 135 125 135 6 13,913,000 1,842,085,100 644 24.545 135 T/J 664,400 134 B 202,000 602 SOFA Boston Furniture Industries Tbk. 73 74 72 73 0 309,700 22,657,600 379 73.000 74 J 195,200 73 T/B 245,700 603 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 604 SOSS Shield On Service Tbk. 408 428 392 404 -4 164,800 66,035,400 159 146.377 404 T/J 2,000 400 B 1,000 605 SOTS Satria Mega Kencana Tbk. 197 226 186 199 2 10,900 2,123,300 17 120.606 196 J 3,100 0 B 0 606 SPMA Suparma Tbk. 256 260 252 252 -4 20,500 5,194,400 15 112.964 258 J 10,100 252 T/B 4,100 607 SPTO Surya Pertiwi Tbk. 466 468 456 458 -8 59,900 27,636,000 54 39.483 458 T/J 13,800 454 B 1,400 608 SQMI Wilton Makmur Indonesia Tbk. 197 198 184 184 -13 19,108,100 3,608,436,300 1,572 104.559 184 T/J 1,439,900 0 B 0 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 144 131 142 4 1,900 259,400 9 151.546 143 J 6,600 131 B 1,000 610 SRIL Sri Rejeki Isman Tbk. 220 228 220 222 2 15,418,100 3,428,680,200 1,316 92.500 224 J 1,167,600 222 T/B 2,186,400 611 SRSN Indo Acidatama Tbk 55 57 55 56 1 2,936,200 164,567,600 162 10.199 57 J 2,998,200 56 T/B 7,300 612 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,830 2,850 20 29,600 84,112,000 15 51.818 2,900 J 6,000 2,850 T/B 5,000 613 SSIA Surya Semesta Internusa Tbk. 376 404 378 400 24 82,784,800 32,353,177,600 3,027 164.103 402 J 1,007,900 400 T/B 403,900 614 SSMS Sawit Sumbermas Sarana Tbk. 850 875 825 870 20 1,137,900 976,660,500 268 129.851 875 J 32,200 870 T/B 9,300 615 SSTM Sunson Textile Manufacture Tbk 500 500 466 500 0 10,300 5,115,600 5 117.647 496 J 10,000 466 B 4,700 616 STAR Buana Artha Anugerah Tbk. 137 0 0 137 0 0 0 0 134.314 135 J 2,000 0 B 0 617 STTP Siantar Top Tbk. 7,800 7,800 7,800 7,800 0 1,400 10,920,000 5 4,609.112 8,000 J 500 7,800 T/B 200 618 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 5,609,800 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 2,880 2,880 2,880 -10 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 622 SWAT Sriwahana Adityakarta Tbk. 94 95 94 94 0 581,900 55,005,900 41 58.750 95 J 286,400 94 T/B 24,600 623 TALF Tunas Alfin Tbk. 234 244 234 236 2 5,800 1,376,600 11 59.747 236 T/J 3,000 234 B 500 624 TAMA Lancartama Sejati Tbk. 158 168 150 155 -3 19,400 2,914,400 13 88.571 155 T/J 8,800 0 B 0 625 TAMU Pelayaran Tamarin Samudra Tbk. 60 65 60 61 1 51,489,000 3,201,692,400 1,811 557.332 62 J 457,200 61 T/B 20,200 626 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 77,331,200 0 B 0 627 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,212,100 0 B 0 628 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,320 1,275 1,285 -25 34,715,300 45,026,184,500 3,395 317.284 1,285 T/J 347,200 1,280 B 421,700 629 TBLA Tunas Baru Lampung Tbk. 815 860 815 835 20 11,111,300 9,226,752,000 1,763 190.140 840 J 593,600 835 T/B 576,200 630 TBMS Tembaga Mulia Semanan Tbk. 745 760 695 695 -50 35,600 26,002,500 30 98.582 750 J 11,200 695 T/B 13,500 631 TCID Mandom Indonesia Tbk. 7,100 7,025 6,825 6,925 -175 1,900 13,067,500 9 679.241 6,900 J 2,600 6,850 B 100 632 TCPI Transcoal Pacific Tbk. 4,400 4,450 4,390 4,400 0 9,736,300 43,071,629,000 5,036 3,188.406 4,400 T/J 800 4,390 B 25,800 633 TDPM Tridomain Performance Materials Tbk. 166 171 156 163 -3 10,989,400 1,783,673,700 746 71.491 164 J 90,700 163 T/B 104,400 634 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,700 J 300 1,405 B 100 635 TECH Indosterling Technomedia Tbk. 152 159 142 151 -1 1,241,700 191,024,000 280 94.375 152 J 25,200 151 T/B 24,300 636 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. 149 159 142 149 0 1,000 149,300 4 82.778 159 J 10,100 144 B 700 638 TFCO Tifico Fiber Indonesia Tbk. 290 292 278 292 2 300 86,200 2 66.171 0 J 0 294 B 100 639 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,500 J 200 7,725 B 100 640 TGRA Terregra Asia Energy Tbk. 71 72 69 69 -2 2,279,100 158,765,400 216 34.500 70 J 976,200 69 T/B 29,800 641 TIFA Tifa Finance Tbk. 432 450 428 450 18 381,600 166,454,400 44 225.000 450 T/J 14,200 434 B 50,000 642 TINS Timah Tbk. 825 835 820 825 0 33,109,900 27,369,465,000 3,123 421.570 830 J 1,887,100 825 T/B 61,000 643 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 270 T/J 5,600 0 B 0 644 TIRT Tirta Mahakam Resources Tbk 53 51 51 51 -2 25,000 1,275,000 3 23.314 52 J 5,000 51 T/B 13,000 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,875 6,725 6,725 -100 4,714,800 31,881,625,000 2,888 415.795 6,750 J 40,000 6,725 T/B 569,100 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,970 2,900 2,950 50 107,589,800 316,326,654,000 13,904 1,550.306 2,950 T/J 5,713,200 2,940 B 311,500 647 TMAS Temas Tbk. 116 119 112 114 -2 2,806,500 321,441,800 229 262.202 114 T/J 300 113 B 36,300 648 TMPO Tempo Intimedia Tbk. 132 132 130 131 -1 41,100 5,364,300 13 45.508 131 T/J 500 130 B 100 649 TNCA Trimuda Nuansa Citra Tbk. 180 180 172 172 -8 11,000 1,900,000 8 114.667 194 J 100 172 T/B 58,100 650 TOBA Toba Bara Sejahtra Tbk. 420 440 398 420 0 140,500 58,965,200 36 88.630 420 T/J 97,600 416 B 500 651 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,700 85,000 5 80.475 50 T/J 182,055,300 0 B 0 652 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,163,500 639,771,600 278 105.669 296 J 181,600 294 T/B 381,600 653 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 165,100 36,605,000 19 720.148 222 T/J 123,700 218 B 11,900 654 TOWR Sarana Menara Nusantara Tbk. 1,060 1,070 1,055 1,060 0 90,633,600 96,012,769,500 17,540 5,049.302 1,060 T/J 11,836,000 1,055 B 1,236,800 655 TOYS Sunindo Adipersada Tbk. 565 565 555 555 -10 2,072,900 1,160,358,000 507 158.571 560 J 132,200 555 T/B 100,200 656 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,200 6,950 6,975 -200 3,227,600 22,750,312,500 1,587 1,613.034 7,000 J 900 6,975 T/B 129,000 657 TPMA Trans Power Marine Tbk. 342 356 342 344 2 4,300 1,481,600 11 149.565 344 T/J 29,000 342 B 200 658 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 659 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 660 TRIM Trimegah Sekuritas Indonesia Tbk. 120 126 121 121 1 200 24,700 2 121.933 120 J 100 116 B 7,400 661 TRIN Perintis Triniti Properti Tbk. 244 256 240 252 8 19,038,300 4,738,573,600 1,420 126.000 252 T/J 135,000 250 B 221,300 662 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. 204 206 202 206 2 2,600 535,200 3 68.667 206 T/J 9,400 202 B 100,000 664 TRJA Transkon Jaya Tbk. 298 278 278 278 -20 245,400 68,221,200 85 111.200 278 T/J 7,768,700 0 B 0 665 TRST Trias Sentosa Tbk. 394 398 392 398 4 162,400 64,289,000 18 237.414 398 T/J 2,300 392 B 32,500 666 TRUK Guna Timur Raya Tbk. 118 119 118 118 0 307,000 36,231,500 68 51.304 119 J 261,000 118 T/B 50,100 667 TRUS Trust Finance Indonesia Tbk 342 350 322 350 8 1,000 335,600 8 411.765 342 J 300 0 B 0 668 TSPC Tempo Scan Pacific Tbk. 1,350 1,355 1,345 1,355 5 161,900 219,033,000 139 241.723 1,355 T/J 49,100 1,350 B 40,800 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,320 2,310 2,160 2,230 -90 130,000 284,096,000 125 57.922 2,230 T/J 5,300 2,160 B 200 670 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 120,400 160,736,000 13 2,966.667 1,335 T/J 67,700 1,330 B 2,900 671 UANG Pakuan Tbk. 264 276 260 270 6 5,000 1,314,200 10 216.000 270 T/J 66,800 262 B 6,300 672 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,470 5 43,800 64,238,500 59 98.000 1,470 T/J 20,900 1,460 B 400 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,805 1,755 1,775 20 1,882,600 3,356,873,000 932 3,441.523 1,780 J 58,200 1,775 T/B 18,300 674 UNIC Unggul Indah Cahaya Tbk. 3,870 3,870 3,870 3,870 0 100 387,000 1 143.330 3,870 T/J 1,900 3,660 B 100 675 UNIT Nusantara Inti Corpora Tbk 153 154 153 154 1 2,200 336,800 2 3.823 155 J 5,000 153 B 14,000 676 UNSP Bakrie Sumatera Plantations Tbk. 72 97 72 97 25 35,405,700 3,207,639,600 1,512 4.607 0 J 0 97 T/B 43,300 677 UNTR United Tractors Tbk. 23,500 23,700 23,100 23,350 -150 5,951,500 139,510,177,500 5,992 27,797.619 23,375 J 4,100 23,350 T/B 16,200 678 UNVR Unilever Indonesia Tbk. 8,225 8,300 8,125 8,150 -75 17,081,900 139,603,792,500 5,003 208,653.354 8,150 T/J 69,200 8,125 B 174,800 679 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 300 399,500 2 111.250 1,335 T/J 23,100 1,330 B 700 680 VICO Victoria Investama Tbk. 85 86 80 84 -1 30,800 2,468,300 16 67.200 84 T/J 2,200 81 B 1,700 681 VINS Victoria Insurance Tbk. 89 88 83 85 -4 274,200 23,216,400 74 80.952 87 J 23,000 85 T/B 231,700 682 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 63,809,400 0 B 0 683 VOKS Voksel Electric Tbk. 195 197 192 192 -3 277,300 53,856,400 53 84.932 197 J 61,400 192 T/B 189,700 684 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,500 97 B 53,000 685 WAPO Wahana Pronatural Tbk. 70 72 69 69 -1 8,100 566,200 4 39.429 70 J 2,500 69 T/B 17,000 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 194 192 193 1 6,293,700 1,215,847,900 580 66.552 194 J 755,800 193 T/B 9,700 687 WEHA WEHA Transportasi Indonesia Tbk. 70 70 68 69 -1 249,500 17,261,300 40 30.121 69 T/J 13,300 68 B 54,100 688 WICO Wicaksana Overseas International Tbk. 490 490 490 490 0 1,100 539,000 3 25.329 490 T/J 118,400 0 B 0 689 WIIM Wismilak Inti Makmur Tbk. 374 396 374 376 2 44,973,900 17,137,265,200 3,217 57.846 378 J 502,700 376 T/B 1,156,200 690 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 691 WINS Wintermar Offshore Marine Tbk. 99 102 97 100 1 76,000 7,585,100 14 27.043 100 T/J 110,700 99 B 35,200 692 WOMF Wahana Ottomitra Multiartha Tbk. 240 240 230 236 -4 364,300 85,443,800 99 35.778 238 J 300 236 T/B 12,800 693 WOOD Integra Indocabinet Tbk. 402 424 404 416 14 157,909,600 65,761,461,600 7,493 160.000 416 T/J 10,141,700 414 B 314,400 694 WOWS Ginting Jaya Energi Tbk. 75 78 72 76 1 10,910,200 828,154,900 791 16.889 77 J 812,000 76 T/B 210,900 695 WSBP Waskita Beton Precast Tbk. 168 170 167 167 -1 22,645,400 3,803,005,500 1,783 34.082 168 J 666,600 167 T/B 227,900 696 WSKT Waskita Karya (Persero) Tbk. 645 660 645 645 0 15,189,700 9,881,308,000 1,987 174.089 650 J 239,300 645 T/B 3,714,800 697 WTON Wijaya Karya Beton Tbk. 270 278 270 272 2 10,537,000 2,892,613,800 745 46.102 272 T/J 591,800 270 B 1,930,400 698 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,100 505,000 2 13.298 50 T/J 1,059,200 0 B 0 699 YPAS Yanaprima Hastapersada Tbk 470 474 474 474 4 100 47,400 1 86.972 438 J 5,900 0 B 0 700 YULE Yulie Sekuritas Indonesia Tbk. 180 190 168 168 -12 6,300 1,060,800 13 79.702 168 T/J 300 0 B 0 701 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 568,300 0 B 0 702 ZINC Kapuas Prima Coal Tbk. 140 163 140 150 10 1,122,812,400 169,772,210,100 36,756 534.740 151 J 8,863,100 150 T/B 9,233,300 703 ZONE Mega Perintis Tbk. 400 402 398 402 2 126,000 50,295,400 20 134.899 402 T/J 18,800 400 B 900 Total 12,205,314,800 6,822,446,388,300 664,264 4,629,085,700 396,893,700 Jakarta, 02 September 2020 Trading Division