List of Securities Quotation: Date: Monday, 07 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. 11,225 11,575 11,225 11,375 150 2,321,700 26,435,872,500 1,865 924.076 11,400 J 106,900 11,375 T/B 229,100 2 ABBA Mahaka Media Tbk. 50 51 50 50 0 741,300 37,149,900 36 87.719 50 T/J 2,705,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,925 6,925 6,925 25 100 692,500 1 1,580.982 6,900 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 925 890 885 890 -35 2,000 1,779,500 9 23.733 890 T/J 4,400 880 B 1,900 5 ACES Ace Hardware Indonesia Tbk. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 6 ACST Acset Indonusa Tbk. 264 290 246 284 20 462,259,300 127,167,180,800 17,234 20.974 284 T/J 2,856,700 282 B 388,800 7 ADES Akasha Wira International Tbk. 1,250 1,250 1,205 1,235 -15 285,400 352,531,500 60 64.156 1,235 T/J 10,000 1,215 B 1,100 8 ADHI Adhi Karya (Persero) Tbk. 600 610 590 595 -5 3,301,900 1,969,516,500 1,122 467.279 600 J 557,100 595 T/B 29,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,750 7,625 7,725 -50 29,300 225,530,000 115 332.258 7,725 T/J 1,700 7,700 B 6,700 10 ADMG Polychem Indonesia Tbk 126 132 123 124 -2 2,554,000 323,478,900 296 11.068 125 J 8,700 124 T/B 484,800 11 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 12 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 1,100 560,500 4 459.091 500 J 2,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 490 492 468 470 -20 905,600 431,384,200 225 42.727 470 T/J 334,200 468 B 87,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 378 366 368 -8 29,215,500 10,837,524,600 2,799 601.229 370 J 294,900 368 T/B 297,400 15 AGRS Bank IBK Indonesia Tbk. 196 196 190 190 -6 24,200 4,620,400 17 172.727 194 J 76,200 190 T/B 36,900 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 52 0 7,700 400,300 14 196.056 52 T/J 3,300 51 B 16,800 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 155 0 600 88,100 3 124.000 155 T/J 77,300 146 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 246 212 234 22 371,197,000 86,191,325,800 18,424 28.481 236 J 2,366,300 234 T/B 63,207,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 1 75.893 50 T/J 2,161,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 352 282 290 8 111,500 35,017,800 19 38.254 318 J 10,100 290 T/B 21,000 21 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 230 286 250 282 52 150,800 40,822,800 72 141.000 284 J 25,000 282 T/B 7,200 23 ALDO Alkindo Naratama Tbk. 362 342 342 342 -20 100 34,200 1 250.654 388 J 200 344 B 2,500 24 ALKA Alakasa Industrindo Tbk 260 250 244 250 -10 200 49,400 2 42.088 260 J 3,200 250 T/B 1,700 25 ALMI Alumindo Light Metal Industry Tbk. 212 232 198 198 -14 4,900 1,012,400 16 30.462 220 J 700 198 T/B 121,300 26 ALTO Tri Banyan Tirta Tbk. 338 340 316 334 -4 73,900 23,675,400 16 166.870 334 T/J 100 316 B 500 27 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 206 2 167,200 34,195,600 77 196.190 206 T/J 38,500 202 B 44,400 28 AMAN Makmur Berkah Amanda Tbk. 260 262 260 262 2 367,800 95,861,400 32 238.182 262 T/J 100,100 260 B 234,200 29 AMAR Bank Amar Indonesia Tbk. 358 358 348 356 -2 414,000 144,506,000 30 204.598 356 T/J 68,200 348 B 8,700 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 8,700 21,750,000 5 102.041 2,630 J 100 2,420 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 244 232 232 -14 600 145,200 6 181.250 260 J 100 232 T/B 3,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 2,040 2,100 -10 15,400 31,534,000 12 110.526 2,100 T/J 2,800 2,060 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 705 710 700 710 5 324,800 229,119,000 155 1,811.733 710 T/J 902,900 705 B 47,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,021,400 51,070,000 24 125.000 50 T/J 36,673,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 540 J 200 496 B 100 36 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 37 APEX Apexindo Pratama Duta Tbk. 137 149 135 142 5 10,400 1,440,100 26 9.091 142 T/J 17,200 140 B 100 38 APIC Pacific Strategic Financial Tbk. 850 860 845 850 0 10,520,000 8,923,082,500 2,395 904.101 855 J 127,900 850 T/B 9,800 39 APII Arita Prima Indonesia Tbk. 167 167 163 163 -4 12,900 2,113,900 7 74.091 163 T/J 2,600 160 B 2,100 40 APLI Asiaplast Industries Tbk. 114 118 114 117 3 5,300 607,900 9 97.500 117 T/J 7,900 116 B 100 41 APLN Agung Podomoro Land Tbk. 115 119 115 116 1 23,287,900 2,725,716,900 2,318 31.781 116 T/J 390,000 115 B 4,487,300 42 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 2,060 J 100 1,600 B 100 43 ARII Atlas Resources Tbk. 450 450 430 450 0 13,800 6,179,000 5 30.000 450 T/J 15,000 432 B 200 44 ARKA Arkha Jayanti Persada Tbk. 158 156 147 147 -11 8,742,700 1,318,133,300 3,551 62.288 149 J 48,900 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 442 446 442 442 0 81,000 35,853,400 23 3,004.146 446 J 1,100 442 T/B 7,400 47 ARTA Arthavest Tbk 298 282 278 282 -16 4,000 1,117,600 8 163.583 282 T/J 1,700 280 B 1,100 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. 2,780 2,780 2,700 2,780 0 24,600 67,591,000 30 14,010.684 2,780 T/J 11,800 2,740 B 5,900 50 ASBI Asuransi Bintang Tbk. 390 398 380 398 8 128,100 50,259,200 35 302.133 398 T/J 14,000 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 905 900 900 900 -5 2,000 1,800,000 4 265.840 935 J 100 905 B 200 52 ASGR Astra Graphia Tbk. 735 740 730 735 0 92,300 67,890,000 63 152.388 735 T/J 15,900 730 B 77,700 53 ASII Astra International Tbk. 5,050 5,075 4,950 5,025 -25 37,120,700 185,993,205,000 8,153 3,593.470 5,025 T/J 979,300 5,000 B 1,712,800 54 ASJT Asuransi Jasa Tania Tbk. 121 125 120 121 0 80,300 9,655,100 16 80.667 124 J 500 121 T/B 25,800 55 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 11,900 12,822,000 14 2,000.000 1,080 T/J 600 1,075 B 300 56 ASPI Andalan Sakti Primaindo Tbk. 142 142 134 141 -1 1,123,200 159,452,000 281 134.286 142 J 49,800 141 T/B 236,600 57 ASRI Alam Sutera Realty Tbk. 121 122 119 120 -1 46,640,400 5,617,486,600 1,677 114.286 121 J 2,087,900 120 T/B 526,900 58 ASRM Asuransi Ramayana Tbk. 1,785 1,770 1,715 1,765 -20 2,600 4,517,500 13 894.205 1,770 J 1,600 1,710 B 100 59 ASSA Adi Sarana Armada Tbk. 550 565 545 550 0 8,351,300 4,650,053,500 853 141.026 555 J 37,400 550 T/B 67,600 60 ATIC Anabatic Technologies Tbk. 595 630 555 630 35 3,500 1,972,000 6 90.000 630 T/J 2,100 560 B 33,700 61 AUTO Astra Otoparts Tbk. 885 895 875 885 0 353,800 313,150,000 205 800.398 890 J 16,000 885 T/B 12,000 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,507,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 48,100 2,405,000 5 57.388 50 T/J 38,357,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 70,600 28,320,000 30 293.435 400 J 8,600 398 T/B 25,800 65 BAJA Saranacentral Bajatama Tbk. 57 56 55 56 -1 105,400 5,873,400 28 22.400 56 T/J 173,700 55 B 241,700 66 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 880 J 100 830 B 600 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 11,600 580,000 4 33.333 50 T/J 54,895,700 0 B 0 69 BATA Sepatu Bata Tbk. 615 615 615 615 0 2,900 1,783,500 7 7,976.654 615 T/J 200 605 B 500 70 BAYU Bayu Buana Tbk 1,075 1,180 1,180 1,180 105 1,400 1,652,000 3 145.551 1,280 J 5,000 1,020 B 500 71 BBCA Bank Central Asia Tbk. 31,900 31,800 31,000 31,425 -475 12,849,900 403,192,837,500 12,467 17,957.143 31,450 J 10,000 31,425 T/B 174,300 72 BBHI Bank Harda Internasional Tbk. 147 154 147 147 0 108,100 15,987,300 13 117.600 149 J 100 147 T/B 23,000 73 BBKP Bank Bukopin Tbk. 278 296 278 282 4 397,163,300 114,099,556,200 12,382 84.562 284 J 2,628,000 282 T/B 14,926,600 74 BBLD Buana Finance Tbk. 378 378 378 378 0 200 75,600 2 150.224 378 T/J 300 372 B 400 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,550 1,495 1,495 -75 1,300 1,949,500 4 108.333 1,495 T/J 6,800 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,275 5,125 5,250 25 40,928,200 212,893,410,000 8,415 25.251 5,275 J 842,900 5,250 T/B 225,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,550 3,570 3,500 3,510 -40 94,814,200 334,241,656,000 16,298 4,011.429 3,520 J 84,100 3,510 T/B 4,436,000 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 BBSI Bank Bisnis Internasional Tbk. 480 600 500 600 120 27,048,900 15,609,998,500 3,937 125.000 0 J 0 600 T/B 2,988,400 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 129 121 129 8 12,292,900 1,557,125,500 1,628 107.500 130 J 1,706,500 129 T/B 200,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 82 BBYB Bank Yudha Bhakti Tbk. 272 274 272 272 0 3,400 926,400 3 276.929 272 T/J 3,000 262 B 900 83 BCAP MNC Kapital Indonesia Tbk. 127 128 124 128 1 573,400 73,246,900 90 362.997 129 J 56,800 128 T/B 500 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 282,200 14,110,000 26 45.455 50 T/J 183,900 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,530 2,580 2,480 2,520 -10 4,937,300 12,357,293,000 1,739 1.423 2,520 T/J 130,900 2,510 B 62,000 87 BEEF Estika Tata Tiara Tbk. 192 200 191 193 1 5,298,700 1,029,508,000 757 56.765 194 J 17,100 193 T/B 500,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,400 2,170,000 15 217.306 50 T/J 1,069,748,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 151 151 149 150 -1 5,999,500 901,789,100 385 500.000 150 T/J 63,700 148 B 351,900 90 BESS Batulicin Nusantara Maritim Tbk. 316 304 294 294 -22 222,200 66,107,800 89 280.000 294 T/J 21,500 0 B 0 91 BEST Bekasi Fajar Industrial Estate Tbk. 153 161 152 154 1 100,094,700 15,624,740,200 3,385 90.588 154 T/J 392,000 153 B 5,755,600 92 BFIN BFI Finance Indonesia Tbk. 414 422 408 410 -4 9,631,900 3,951,597,200 870 2,101.056 410 T/J 95,400 408 B 1,121,200 93 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,038,800 52,221,700 82 48.544 50 T/J 28,400 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 454 470 454 464 10 125,220,100 57,719,791,600 2,390 450.485 466 J 10,000 464 T/B 80,800 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,064,200 53,210,000 16 146.220 50 T/J 73,287,900 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 175 172 163 163 -12 5,400 897,100 10 16.300 168 J 5,600 163 T/B 3,100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 567,100 0 B 0 98 BINA Bank Ina Perdana Tbk. 820 825 815 825 5 17,500 14,387,500 6 466.112 825 T/J 67,900 815 B 5,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 68,300 3,415,000 8 35.714 50 T/J 64,835,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 59 68 59 60 1 868,800 51,997,600 48 25.021 61 J 52,800 60 T/B 65,900 101 BIRD Blue Bird Tbk. 1,000 1,005 960 1,000 0 1,193,200 1,165,242,000 388 15.385 1,000 T/J 14,300 995 B 4,400 102 BISI BISI International Tbk. 895 905 885 905 10 984,700 881,864,500 165 452.500 905 T/J 96,000 900 B 299,900 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,060 1,030 1,030 -10 8,615,400 8,946,433,500 1,411 171.667 1,035 J 4,900 1,030 T/B 1,047,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 580 590 5 8,348,300 4,913,612,000 1,491 137.209 595 J 3,645,400 590 T/B 93,500 105 BKDP Bukit Darmo Property Tbk 51 53 51 51 0 50,900 2,597,200 10 42.500 51 T/J 9,200 50 B 140,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,206,400 60,320,000 31 3.455 50 T/J 306,310,900 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 74 76 73 73 -1 35,600 2,667,900 7 167.508 76 J 5,600 73 T/B 24,100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 164,905,900 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,670 J 100 3,120 B 100 110 BLUE Berkah Prima Perkasa Tbk. 555 560 550 555 0 95,300 52,890,500 86 426.923 560 J 12,300 555 T/B 6,800 111 BMAS Bank Maspion Indonesia Tbk. 288 288 276 276 -12 300 85,200 3 86.250 288 J 3,200 276 T/B 13,800 112 BMRI Bank Mandiri (Persero) Tbk. 5,925 5,950 5,775 5,850 -75 50,336,800 293,576,405,000 11,062 1,762.754 5,850 T/J 273,400 5,825 B 510,200 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 51 0 700 35,800 4 10.200 52 J 3,100 51 T/B 62,000 114 BMTR Global Mediacom Tbk. 290 292 280 284 -6 132,419,000 37,612,939,800 4,052 231.157 284 T/J 2,269,800 282 B 1,253,800 115 BNBA Bank Bumi Arta Tbk. 324 330 324 326 2 708,600 231,015,200 38 203.750 328 J 10,100 326 T/B 2,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 6 0.172 50 T/J 89,991,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 815 820 800 805 -10 2,275,700 1,833,080,000 545 5.944 810 J 62,100 805 T/B 182,500 118 BNII Bank Maybank Indonesia Tbk. 234 238 230 234 0 1,728,800 403,936,400 314 2.788 236 J 299,800 234 T/B 233,400 119 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 18,721,200 24,805,162,000 156 14.426 1,325 T/J 1,401,100 1,320 B 23,087,600 120 BOGA Bintang Oto Global Tbk. 1,400 1,405 1,380 1,400 0 116,023,700 161,573,131,500 4,487 1,359.223 1,405 J 91,400 1,400 T/B 10,100 121 BOLA Bali Bintang Sejahtera Tbk. 161 175 161 171 10 164,800 27,583,100 77 97.714 172 J 500 170 B 300 122 BOLT Garuda Metalindo Tbk. 690 720 690 720 30 900 645,000 3 130.909 715 J 100 645 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 78 72 76 0 3,111,800 237,277,400 230 19.000 77 J 166,900 76 T/B 500,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 18,000 21,600,000 1 1,279.727 1,210 J 19,500 1,200 T/B 125,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 78 82 75 82 4 6,300 500,900 18 82.000 82 T/J 10,300 77 B 2,500 127 BRAM Indo Kordsa Tbk. 4,740 4,740 4,700 4,700 -40 700 3,298,000 3 182.919 5,400 J 100 4,700 T/B 500 128 BRIS Bank BRIsyariah Tbk. 985 1,000 950 970 -15 138,559,400 134,407,203,000 11,581 190.196 970 T/J 1,004,500 965 B 276,200 129 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 183,439,200 9,650,224,200 1,852 8.189 53 J 3,892,800 52 T/B 12,562,100 130 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 975 J 600 915 B 100 131 BRPT Barito Pacific Tbk. 780 840 775 825 45 115,431,000 94,573,158,500 11,759 322.606 830 J 3,651,800 825 T/B 3,478,800 132 BSDE Bumi Serpong Damai Tbk. 750 760 735 745 -5 25,682,900 19,108,668,000 1,214 145.934 750 J 647,000 745 T/B 1,024,000 133 BSIM Bank Sinarmas Tbk. 500 505 496 505 5 600 302,100 4 344.430 500 J 800 498 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,515 1,545 1,465 1,515 0 68,800 103,750,000 49 77.692 1,510 J 500 1,500 B 1,200 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 7,298,100 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 175 180 175 180 5 46,200 8,095,000 6 601.142 193 J 2,000 180 T/B 100 139 BTPN Bank BTPN Tbk. 2,280 2,290 2,250 2,290 10 38,700 87,851,000 62 443.316 2,290 T/J 2,200 2,280 B 400 140 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 141 BUDI Budi Starch & Sweetener Tbk. 97 102 95 98 1 9,393,600 935,197,000 1,265 53.114 98 T/J 306,000 97 B 6,300 142 BUKK Bukaka Teknik Utama Tbk. 805 805 780 800 -5 15,100 12,049,500 26 135.593 800 T/J 19,100 795 B 100 143 BULL Buana Lintas Lautan Tbk. 312 352 310 334 22 434,370,400 143,031,585,400 19,861 32.662 334 T/J 912,600 332 B 5,012,600 144 BUMI Bumi Resources Tbk. 51 54 50 52 1 518,104,000 26,902,846,800 4,134 3.018 53 J 61,197,400 52 T/B 14,573,500 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 35,600 1,821,000 10 40.000 52 T/J 57,500 51 B 4,500 146 BVIC Bank Victoria International Tbk. 68 69 67 69 1 127,700 8,684,000 27 65.246 69 T/J 34,500 68 B 2,500 147 BWPT Eagle High Plantations Tbk. 114 116 111 112 -2 51,997,300 5,869,829,900 1,562 24.495 113 J 1,502,900 112 T/B 595,200 148 BYAN Bayan Resources Tbk. 12,600 12,600 12,000 12,000 -600 1,700 20,510,000 5 206.897 12,000 T/J 6,800 11,850 B 1,000 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 3 29.762 50 T/J 817,200 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 296 294 282 294 -2 1,255,300 364,163,600 307 89.091 294 T/J 35,300 290 B 9,500 151 CANI Capitol Nusantara Indonesia Tbk. 152 154 144 154 2 11,400 1,652,600 7 77.000 151 J 2,600 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 340 342 332 338 -2 167,315,000 56,598,781,400 2,313 328.155 338 T/J 184,200 336 B 17,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,700 385,000 10 28.571 50 T/J 31,117,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 388 386 386 -2 23,300 8,995,800 26 705.190 386 T/J 256,300 384 B 23,500 155 CASH Cashlez Worldwide Indonesia Tbk. 605 605 595 605 0 2,615,700 1,570,178,500 780 172.857 605 T/J 56,400 600 B 152,600 156 CASS Cardig Aero Services Tbk. 224 240 212 222 -2 7,361,600 1,621,368,200 3,295 55.500 222 T/J 741,600 220 B 11,000 157 CBMF Cahaya Bintang Medan Tbk. 310 314 292 314 4 3,351,800 1,042,338,000 191 196.250 314 T/J 66,900 312 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 264 268 256 262 -2 207,700 54,689,000 43 104.800 262 T/J 100,800 256 B 46,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,895 1,840 1,870 -15 121,900 227,634,000 115 386.364 1,870 T/J 14,900 1,865 B 300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 136 144 131 135 -1 17,820,900 2,422,871,300 932 864.000 136 J 249,200 135 T/B 5,600 161 CFIN Clipan Finance Indonesia Tbk. 204 210 200 204 0 13,001,000 2,667,026,400 740 15.963 206 J 300,500 204 T/B 393,900 162 CINT Chitose Internasional Tbk. 242 258 248 254 12 1,000 253,800 5 76.970 250 J 2,000 242 B 200 163 CITA Cita Mineral Investindo Tbk. 2,010 2,020 2,010 2,020 10 3,000 6,050,000 2 7,329.995 2,030 J 300 1,990 B 1,000 164 CITY Natura City Developments Tbk. 102 112 95 102 0 29,700 2,908,100 17 85.000 102 T/J 5,500 96 B 100 165 CLAY Citra Putra Realty Tbk. 1,955 0 0 1,955 0 0 0 0 1,086.111 1,950 J 400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 5,475,200 2,846,431,000 706 2,239.130 520 J 325,200 515 T/B 21,600 167 CLPI Colorpak Indonesia Tbk. 685 690 670 675 -10 99,200 67,318,000 141 337.500 675 T/J 4,900 670 B 44,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,085 1,080 1,085 0 40,900 44,194,500 27 103.822 1,085 T/J 29,000 1,080 B 4,300 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 224 224 224 224 0 34,500 7,728,000 2 407.273 254 J 100 224 T/B 2,000 173 COCO Wahana Interfood Nusantara Tbk. 820 865 850 855 35 24,400 20,926,500 30 431.818 855 T/J 1,400 850 B 1,500 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,075 5,975 6,075 -25 3,036,000 18,307,230,000 2,717 27,667.714 6,100 J 58,300 6,075 T/B 36,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 140,100 7,005,000 8 40.000 50 T/J 18,527,400 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 330 330 318 322 -8 34,100 10,972,800 15 162.491 324 J 9,000 318 B 10,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,000 100,000 11 16.667 50 T/J 1,191,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 220 220 206 220 0 57,200 12,485,800 12 112.245 220 T/J 16,000 212 B 2,200 181 CSRA Cisadane Sawit Raya Tbk. 416 466 388 390 -26 82,735,300 35,987,113,400 11,301 312.000 392 J 36,100 390 T/B 448,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 184 CTTH Citatah Tbk. 51 53 51 51 0 1,900 98,800 5 2.147 51 T/J 9,200 50 B 259,600 185 DADA Diamond Citra Propertindo Tbk. 66 67 62 65 -1 35,774,100 2,335,255,500 1,049 63.725 65 T/J 1,582,900 64 B 1,900 186 DART Duta Anggada Realty Tbk. 220 248 248 248 28 100 24,800 1 45.846 248 T/J 2,700 212 B 3,300 187 DAYA Duta Intidaya Tbk. 400 490 382 490 90 11,100 4,484,600 10 273.590 490 T/J 900 372 B 300 188 DEAL Dewata Freightinternational Tbk. 94 101 88 88 -6 36,486,100 3,362,846,900 2,765 58.667 89 J 118,500 88 T/B 3,956,600 189 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,640 1,650 -10 10,500 17,300,500 10 3,311.790 1,655 J 900 1,650 T/B 500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 297,021,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 354 366 354 366 12 10,500 3,720,600 5 318.261 360 J 490,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,001,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 900 0 B 0 194 DILD Intiland Development Tbk. 179 181 178 181 2 6,726,000 1,209,620,900 440 31.541 181 T/J 536,600 180 B 2,390,700 195 DIVA Distribusi Voucher Nusantara Tbk. 1,850 1,850 1,800 1,800 -50 3,600 6,545,000 8 61.017 1,880 J 4,500 1,800 T/B 14,500 196 DKFT Central Omega Resources Tbk. 116 117 113 114 -2 4,191,600 479,820,500 389 292.833 115 J 436,000 114 T/B 23,800 197 DLTA Delta Djakarta Tbk. 4,440 4,400 4,130 4,200 -240 337,800 1,413,005,000 594 25,106.103 4,210 J 2,500 4,200 T/B 5,500 198 DMAS Puradelta Lestari Tbk. 230 236 226 228 -2 39,344,000 9,008,335,400 2,872 108.571 228 T/J 760,600 226 B 855,700 199 DMMX Digital Mediatama Maxima Tbk. 196 202 192 195 -1 4,732,700 929,932,200 640 84.783 196 J 99,800 195 T/B 3,326,200 200 DMND Diamond Food Indonesia Tbk. 935 935 925 935 0 73,000 67,708,500 39 102.186 935 T/J 36,400 925 B 199,500 201 DNAR Bank Oke Indonesia Tbk. 260 262 242 244 -16 44,600 10,805,600 12 221.818 260 J 100,000 244 T/B 3,300 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,260 3,380 80 137,400 464,299,000 24 2,969.105 3,380 T/J 10,000 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 272 282 268 278 6 47,237,700 13,039,630,200 2,593 376.367 278 T/J 1,267,300 276 B 606,000 204 DPNS Duta Pertiwi Nusantara Tbk. 244 244 238 238 -6 11,400 2,735,000 9 77.328 242 J 3,000 236 B 10,000 205 DPUM Dua Putra Utama Makmur Tbk. 50 53 50 51 1 591,100 29,626,900 25 9.273 51 T/J 10,000 50 B 165,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 61 63 -1 224,000 14,069,700 28 35.855 63 T/J 50,000 62 B 226,900 207 DSNG Dharma Satya Nusantara Tbk. 470 474 464 468 -2 4,645,900 2,179,043,200 432 126.486 470 J 144,600 468 T/B 25,700 208 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 1,900 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 328 328 320 326 -2 2,290,200 738,634,800 582 64.554 326 T/J 794,200 324 B 33,000 210 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,630 30 700 2,523,000 4 365.081 3,630 T/J 900 3,610 B 1,000 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,570 2,580 0 5,000 12,874,000 19 949.676 2,580 T/J 9,900 2,570 B 1,500 212 DWGL Dwi Guna Laksana Tbk. 210 0 0 210 0 0 0 0 140.000 210 J 5,200 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 191,700 9,585,000 11 14.286 50 T/J 829,300 0 B 0 214 EAST Eastparc Hotel Tbk. 54 55 53 54 0 18,400 994,500 11 40.602 54 T/J 199,700 53 B 207,900 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 670 B 1,200 216 EKAD Ekadharma International Tbk. 1,250 1,280 1,250 1,270 20 440,400 559,662,000 348 3,224.005 1,275 J 52,400 1,270 T/B 51,400 217 ELSA Elnusa Tbk. 238 240 232 234 -4 51,217,700 12,039,174,400 2,037 58.500 236 J 381,800 234 T/B 297,200 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 199 J 5,000 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,500 6,500 0 200 1,300,000 2 902.778 6,400 J 3,300 6,050 B 100 221 ENRG Energi Mega Persada Tbk. 59 60 55 57 -2 136,056,300 7,662,578,000 1,416 4.752 57 T/J 1,234,200 56 B 5,361,100 222 ENVY Envy Technologies Indonesia Tbk. 84 85 81 83 -1 631,296,200 52,574,065,700 3,970 22.432 83 T/J 22,184,700 82 B 684,600 223 EPAC Megalestari Epack Sentosaraya Tbk. 336 362 330 356 20 14,637,900 5,089,174,600 2,325 323.636 358 J 285,000 356 T/B 76,400 224 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,890 1,890 0 19,400 36,666,000 11 1,322.335 1,890 T/J 30,700 1,880 B 4,700 225 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 226 ERTX Eratex Djaja Tbk. 132 134 132 133 1 28,400 3,777,200 11 56.449 134 J 102,100 133 T/B 4,200 227 ESIP Sinergi Inti Plastindo Tbk. 193 202 188 190 -3 12,201,100 2,389,399,000 1,714 116.564 193 J 34,300 190 T/B 5,100 228 ESSA Surya Esa Perkasa Tbk. 148 152 142 143 -5 8,775,000 1,265,621,200 462 266.240 144 J 493,800 143 T/B 886,300 229 ESTA Esta Multi Usaha Tbk. 103 103 103 103 0 49,700 5,119,100 5 85.833 101 J 20,000 100 B 3,500 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 4,000 200,000 4 20.080 50 T/J 943,600 0 B 0 231 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 232 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 233 FAST Fast Food Indonesia Tbk. 925 940 925 940 15 143,600 134,138,500 112 2,956.626 940 T/J 124,100 930 B 333,100 234 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,150 J 200 6,900 B 500 235 FILM MD Pictures Tbk. 208 220 206 210 2 3,481,900 735,093,400 1,156 100.000 212 J 195,600 210 T/B 1,315,600 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 132 144 131 133 1 19,024,800 2,614,118,900 1,994 26.600 134 J 71,900 133 T/B 1,120,100 238 FISH FKS Multi Agro Tbk. 2,840 2,840 2,810 2,810 -30 600 1,698,000 4 2,248.000 2,820 J 100 2,650 B 700 239 FITT Hotel Fitra International Tbk. 58 62 57 61 3 1,000 60,700 4 59.804 61 T/J 53,600 58 B 100 240 FMII Fortune Mate Indonesia Tbk 484 464 464 464 -20 100 46,400 1 464.000 474 J 100 464 T/B 400 241 FOOD Sentra Food Indonesia Tbk. 123 130 118 126 3 20,429,900 2,537,698,300 1,902 93.333 127 J 315,400 126 T/B 25,200 242 FORU Fortune Indonesia Tbk 93 93 92 92 -1 3,000 276,500 7 70.769 92 T/J 10,500 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 4,972,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 121 119 113 114 -7 12,044,600 1,376,413,400 1,046 34.579 115 J 387,200 114 T/B 686,300 245 FREN Smartfren Telecom Tbk. 91 92 89 90 -1 136,769,200 12,344,906,000 4,650 5.000 91 J 22,593,200 90 T/B 21,072,300 246 FUJI Fuji Finance Indonesia Tbk. 103 108 103 107 4 52,300 5,407,700 7 97.273 107 T/J 100 106 B 100 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,498,200 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 60 58 59 -1 988,900 58,253,000 77 36.875 60 J 30,000 59 T/B 42,200 249 GDYR Goodyear Indonesia Tbk. 1,420 1,450 1,400 1,400 -20 8,600 12,071,000 9 1,120.000 1,470 J 400 1,405 B 100 250 GEMA Gema Grahasarana Tbk. 358 362 356 358 0 4,100 1,468,000 11 795.556 358 T/J 23,200 338 B 5,000 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 47,475 47,675 46,700 47,100 -375 897,600 42,326,372,500 3,200 1,838.049 47,100 T/J 1,200 47,025 B 500 253 GGRP Gunung Raja Paksi Tbk. 310 310 290 308 -2 20,300 6,193,000 17 36.667 310 J 1,200 308 T/B 489,300 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,640 1,610 1,610 25 6,100 9,835,000 7 137.607 1,620 J 1,000 1,610 T/B 2,500 255 GIAA Garuda Indonesia (Persero) Tbk. 252 260 254 256 4 42,671,600 10,977,339,600 2,984 34.413 256 T/J 1,071,900 254 B 3,034,900 256 GJTL Gajah Tunggal Tbk. 520 530 492 530 10 13,669,800 6,968,822,800 1,737 104.052 535 J 181,400 530 T/B 141,200 257 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 2,200 0 B 0 258 GLVA Galva Technologies Tbk. 322 322 320 322 0 10,011,300 3,203,638,600 9 142.478 322 T/J 2,800 308 B 5,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 80 0 5,143,400 417,940,500 732 20.000 81 J 467,800 80 T/B 1,568,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 226 202 220 18 42,000 9,290,200 27 130.178 220 T/J 20,700 218 B 2,000 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,290 1,275 1,285 10 261,100 334,729,000 125 100.000 1,285 T/J 6,300 1,280 B 2,100 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 73,500 3,675,000 6 21.568 50 T/J 555,900 0 B 0 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 93 93 93 93 0 1,900 176,700 2 7.482 94 J 400 93 T/B 39,000 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 97 102 97 100 3 1,218,900 122,112,100 585 40.000 100 T/J 8,300 99 B 112,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 800 40,000 1 26.579 50 T/J 11,061,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 6,976,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 139 139 139 0 100 13,900 1 78.198 139 T/J 6,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 382 402 386 386 4 2,200 861,800 6 73.524 386 T/J 1,200 360 B 300 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,100 3,240 3,090 3,200 100 390,800 1,233,024,000 162 86.486 3,220 J 14,200 3,200 T/B 8,200 275 HELI Jaya Trishindo Tbk. 185 187 173 173 -12 34,300 6,242,500 15 157.273 173 T/J 500 0 B 0 276 HERO Hero Supermarket Tbk. 835 845 800 825 -10 14,900 12,140,000 26 1,722.051 825 T/J 1,100 805 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,580 3,590 0 94,900 340,788,000 78 1,099.002 3,590 T/J 19,900 3,580 B 15,500 278 HITS Humpuss Intermoda Transportasi Tbk. 490 0 0 490 0 0 0 0 753.846 520 J 100 470 B 200 279 HKMU HK Metals Utama Tbk. 79 80 78 78 -1 16,465,200 1,290,946,900 887 33.913 79 J 4,972,000 78 T/B 1,920,000 280 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,640 0 11,412,400 18,737,230,000 3,161 8,186.901 1,645 J 551,000 1,640 T/B 1,312,900 281 HOKI Buyung Poetra Sembada Tbk. 740 785 740 755 15 41,635,700 31,740,957,500 3,156 243.548 760 J 142,400 755 T/B 21,600 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 1 27.027 50 T/J 1,497,200 0 B 0 284 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 135,900 6,795,000 31 47.619 50 T/J 13,021,500 0 B 0 285 HRTA Hartadinata Abadi Tbk. 226 226 220 224 -2 1,174,600 261,864,200 247 74.667 224 T/J 15,600 222 B 85,000 286 HRUM Harum Energy Tbk. 1,595 1,650 1,605 1,615 20 4,151,800 6,759,231,500 1,390 31.058 1,620 J 23,300 1,615 T/B 3,600 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,000 500,000 8 38.462 50 T/J 46,861,900 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 340 300 300 0 13,800 4,165,400 6 21.209 300 T/J 500 280 B 2,600 289 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 10,250 10,325 25 2,898,700 29,858,505,000 2,616 382.762 10,325 T/J 2,498,900 10,300 B 408,800 291 ICON Island Concepts Indonesia Tbk. 60 60 56 56 -4 867,900 50,256,300 38 107.494 60 J 34,500 56 T/B 60,700 292 IDPR Indonesia Pondasi Raya Tbk. 161 170 155 167 6 31,700 5,029,200 10 13.047 167 T/J 4,900 155 B 2,200 293 IFII Indonesia Fibreboard Industry Tbk. 131 131 127 131 0 203,000 26,301,100 25 124.762 131 T/J 342,500 129 B 500,000 294 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 288 J 5,000 270 B 1,000 295 IGAR Champion Pacific Indonesia Tbk. 336 344 334 334 -2 180,300 60,613,600 42 218.301 336 J 41,200 334 T/B 2,300 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100,100 5,005,000 2 14.286 50 T/J 14,634,200 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 406 418 384 386 -20 15,708,500 6,307,245,800 2,630 321.667 386 T/J 15,800 384 B 418,100 299 IKBI Sumi Indo Kabel Tbk. 236 236 222 234 -2 50,300 11,626,400 15 21.221 232 J 1,500 230 B 5,000 300 IMAS Indomobil Sukses Internasional Tbk. 735 825 730 820 85 44,066,000 34,966,281,500 5,355 115.412 825 J 486,400 820 T/B 1,645,700 301 IMJS Indomobil Multi Jasa Tbk. 282 304 282 300 18 62,299,600 18,453,809,600 3,555 60.000 300 T/J 1,498,100 298 B 743,500 302 IMPC Impack Pratama Industri Tbk. 1,245 1,245 1,235 1,235 -10 230,500 286,302,500 37 325.000 1,235 T/J 93,600 1,230 B 6,300 303 INAF Indofarma Tbk. 3,190 3,250 3,120 3,120 -70 1,628,500 5,117,846,000 1,034 1,248.000 3,130 J 2,600 3,120 T/B 132,800 304 INAI Indal Aluminium Industry Tbk. 336 344 340 340 4 3,100 1,054,600 9 124.132 340 T/J 15,900 338 B 100 305 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 385,100 19,255,000 12 40.650 51 J 926,800 0 B 0 306 INCI Intanwijaya Internasional Tbk 665 670 650 660 -5 101,500 66,707,500 62 71.383 660 T/J 40,000 655 B 10,000 307 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 308 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 7,600 7,800 200 8,595,700 66,521,940,000 3,511 1,335.182 7,800 T/J 810,800 7,775 B 800 309 INDO Royalindo Investa Wijaya Tbk. 120 132 115 125 5 379,200 47,095,600 376 113.636 126 J 29,100 125 T/B 7,600 310 INDR Indo-Rama Synthetics Tbk. 2,200 2,240 2,170 2,230 30 29,300 64,436,000 18 300.341 2,240 J 5,500 2,230 T/B 3,600 311 INDS Indospring Tbk. 1,945 2,010 1,960 2,010 65 19,500 38,258,500 16 188.437 2,010 T/J 20,500 1,960 B 4,900 312 INDX Tanah Laut Tbk 50 51 50 50 0 70,900 3,555,000 16 4.000 51 J 103,700 50 T/B 21,700 313 INDY Indika Energy Tbk. 1,025 1,055 1,015 1,030 5 12,281,200 12,694,824,500 1,931 34.915 1,030 T/J 276,100 1,025 B 281,600 314 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 315 INOV Inocycle Technology Group Tbk. 228 248 220 220 -8 124,400 27,509,000 44 88.000 220 T/J 200 218 B 2,000 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 75,400 3,775,000 31 0.286 51 J 1,193,600 50 T/B 24,500 317 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 900 617,500 5 661.905 700 J 5,000 635 B 100 318 INPS Indah Prakasa Sentosa Tbk. 1,695 1,690 1,580 1,590 -105 309,800 520,380,500 102 576.087 1,590 T/J 300 1,580 B 100,000 319 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 785 B 100 320 INTA Intraco Penta Tbk. 266 266 262 266 0 348,800 91,879,000 66 187.507 266 T/J 11,000 262 B 26,800 321 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 42,700 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 323 IPCC Indonesia Kendaraan Terminal Tbk. 418 420 414 416 -2 1,151,800 480,326,200 272 25.366 416 T/J 261,400 414 B 136,800 324 IPCM Jasa Armada Indonesia Tbk. 212 218 212 216 4 488,500 104,811,600 75 56.842 218 J 77,500 216 T/B 3,000 325 IPOL Indopoly Swakarsa Industry Tbk. 82 84 82 84 2 170,100 14,085,200 24 40.000 84 T/J 106,400 83 B 3,100 326 IPTV MNC Vision Networks Tbk. 298 298 290 298 0 25,503,000 7,534,397,400 411 124.167 298 T/J 716,600 296 B 581,000 327 IRRA Itama Ranoraya Tbk. 585 600 575 600 15 9,289,500 5,456,048,500 955 160.428 600 T/J 205,700 595 B 204,900 328 ISAT Indosat Tbk. 2,310 2,320 2,260 2,290 -20 2,098,200 4,797,481,000 1,144 163.571 2,300 J 124,400 2,290 T/B 3,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 127 125 127 1 3,225,300 406,619,400 228 43.051 128 J 70,500 127 T/B 9,100 330 ITIC Indonesian Tobacco Tbk. 745 830 730 770 25 1,175,400 914,935,500 617 350.000 780 J 800 770 T/B 40,100 331 ITMA Sumber Energi Andalan Tbk. 510 520 500 505 -5 13,900 7,006,500 22 145.324 510 J 2,500 505 T/B 2,000 332 ITMG Indo Tambangraya Megah Tbk. 8,500 8,625 8,375 8,550 50 2,388,400 20,343,415,000 1,534 61.071 8,550 T/J 356,600 8,525 B 7,100 333 JAST Jasnita Telekomindo Tbk. 72 73 67 67 -5 31,564,800 2,157,004,900 3,242 27.236 67 T/J 62,800 0 B 0 334 JAWA Jaya Agra Wattie Tbk. 54 53 51 53 -1 5,600 291,300 6 10.600 53 T/J 2,700 52 B 2,200 335 JAYA Armada Berjaya Trans Tbk. 68 70 66 69 1 3,756,100 259,115,000 131 23.958 70 J 198,600 69 T/B 177,300 336 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 J 1,000 5,600 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 450 450 448 450 0 4,900 2,195,400 3 255.261 450 T/J 19,600 448 B 1,300 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 105,000 36,700,000 3 281.417 348 J 4,100 342 B 100 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 145 165 144 165 20 9,200 1,331,700 17 117.857 164 J 20,700 143 B 800 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 343 JRPT Jaya Real Property Tbk. 434 434 426 434 0 851,500 365,329,800 169 417.308 434 T/J 48,000 432 B 227,200 344 JSKY Sky Energy Indonesia Tbk. 117 119 111 115 -2 46,030,300 5,278,743,100 2,484 57.500 116 J 969,700 115 T/B 600,100 345 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,010 1,005 1,005 1,005 -5 2,400 2,412,000 2 216.446 1,010 J 2,400 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 785 795 785 785 0 117,700 92,526,000 16 1,744.444 795 J 21,500 785 T/B 29,900 348 KAEF Kimia Farma Tbk. 3,150 3,200 3,050 3,070 -80 8,532,700 26,393,919,000 4,225 3,070.000 3,080 J 3,700 3,070 T/B 45,200 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 3 8.464 50 T/J 47,000 0 B 0 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 2,033,500 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 93 91 87 87 -6 722,900 62,906,300 133 87.000 87 T/J 27,189,600 0 B 0 352 KBLI KMI Wire & Cable Tbk. 316 322 314 316 0 5,498,700 1,742,963,000 689 38.397 318 J 55,700 316 T/B 31,100 353 KBLM Kabelindo Murni Tbk. 206 216 204 212 6 274,800 57,940,800 78 7.067 212 T/J 10,900 210 B 2,000 354 KBLV First Media Tbk. 310 370 312 320 10 28,200 10,097,000 16 85.120 330 J 10,700 320 T/B 1,500 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. 835 870 780 840 5 14,900 12,537,000 30 210.000 840 T/J 25,000 795 B 500 357 KEEN Kencana Energi Lestari Tbk. 320 320 310 320 0 2,394,000 758,452,200 186 80.808 320 T/J 137,000 318 B 400 358 KEJU Mulia Boga Raya Tbk. 1,250 1,260 1,220 1,250 0 187,200 233,215,000 96 166.667 1,250 T/J 50,000 1,240 B 200 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 300 15,000 2 1.818 50 T/J 629,200 0 B 0 360 KICI Kedaung Indah Can Tbk 220 208 208 208 -12 100 20,800 1 44.160 230 J 500 210 B 8,400 361 KIJA Kawasan Industri Jababeka Tbk. 148 150 143 143 -5 2,867,700 415,655,600 286 4.961 144 J 1,000 143 T/B 330,500 362 KINO Kino Indonesia Tbk. 3,030 3,170 3,000 3,120 90 136,200 423,138,000 96 82.105 3,120 T/J 68,100 3,070 B 300 363 KIOS Kioson Komersial Indonesia Tbk. 143 193 134 193 50 5,600 790,600 7 64.333 192 J 6,100 191 B 200 364 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,415 1,380 1,415 35 400 562,500 3 700.495 1,390 J 600 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 195 199 185 199 4 90,200 17,733,300 19 698.246 199 T/J 13,500 186 B 400 366 KLBF Kalbe Farma Tbk. 1,590 1,600 1,575 1,600 10 17,009,800 27,071,278,500 2,773 15,605.189 1,600 T/J 6,674,200 1,595 B 17,600 367 KMDS Kurniamitra Duta Sentosa Tbk. 300 374 374 374 74 11,000 4,114,000 3 124.667 0 J 0 374 T/B 8,888,800 368 KMTR Kirana Megatara Tbk. 316 312 304 310 -6 19,700 6,052,000 12 67.686 312 J 881,000 310 T/B 5,300 369 KOBX Kobexindo Tractors Tbk. 103 103 101 103 0 402,700 41,161,000 39 25.750 105 J 300 103 T/B 351,400 370 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 15,700 99 B 200 371 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 900 0 B 0 372 KOPI Mitra Energi Persada Tbk. 510 510 480 480 -30 26,900 13,580,000 10 121.519 480 T/J 600 478 B 300 373 KOTA DMS Propertindo Tbk. 635 640 625 635 0 8,188,800 5,182,841,000 419 317.500 635 T/J 180,400 630 B 200,000 374 KPAL Steadfast Marine Tbk. 50 52 50 50 0 3,394,300 169,866,000 157 43.478 50 T/J 159,900 0 B 0 375 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 715,900 35,825,800 31 29.762 51 J 84,100 50 T/B 283,500 376 KPIG MNC Land Tbk. 104 107 104 104 0 24,544,100 2,611,453,000 157 223.786 105 J 1,518,600 104 T/B 778,000 377 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 378 KRAS Krakatau Steel (Persero) Tbk. 382 398 384 388 6 48,366,200 18,924,409,000 4,443 48.237 390 J 962,900 388 T/B 136,700 379 KREN Kresna Graha Investama Tbk. 126 130 122 125 -1 21,487,800 2,678,984,900 1,788 1,300.458 125 T/J 454,500 124 B 208,700 380 LAND Trimitra Propertindo Tbk. 197 214 196 206 9 136,800 28,510,800 29 52.821 208 J 14,800 206 T/B 500 381 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 382 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 383 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 366 J 1,800 0 B 0 384 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500,800 25,040,000 4 7.806 50 T/J 26,737,100 0 B 0 385 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 700 5,175 B 200 386 LINK Link Net Tbk. 2,220 2,280 2,200 2,220 0 4,019,800 8,987,760,000 1,715 138.750 2,230 J 6,900 2,220 T/B 903,700 387 LION Lion Metal Works Tbk. 258 282 258 280 22 20,100 5,601,200 13 175.363 278 J 100 260 B 1,500 388 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,100 255,000 2 15.714 50 T/J 5,177,700 0 B 0 389 LMPI Langgeng Makmur Industri Tbk. 84 90 84 88 4 172,300 15,076,800 11 12.841 88 T/J 49,800 85 B 100 390 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 200 228 B 2,400 391 LPCK Lippo Cikarang Tbk 875 875 850 870 -5 822,100 706,836,000 284 98.089 870 T/J 4,800 860 B 14,000 392 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,370 3,380 10 13,200 44,599,000 15 151.910 3,490 J 700 3,380 T/B 9,100 393 LPIN Multi Prima Sejahtera Tbk 224 224 218 218 -6 32,200 7,154,400 7 99.438 220 J 48,000 216 B 21,500 394 LPKR Lippo Karawaci Tbk. 144 147 141 144 0 17,071,500 2,436,011,500 584 46.500 144 T/J 619,000 142 B 1,165,600 395 LPLI Star Pacific Tbk 89 0 0 89 0 0 0 0 2.746 84 J 6,800 0 B 0 396 LPPF Matahari Department Store Tbk. 1,280 1,290 1,265 1,265 -15 12,330,800 15,727,848,500 1,614 28.665 1,270 J 114,200 1,265 T/B 792,600 397 LPPS Lippo Securities Tbk. 82 80 80 80 -2 700 56,000 3 5.434 81 J 100 80 T/B 2,500 398 LRNA Eka Sari Lorena Transport Tbk. 151 200 151 153 2 75,600 13,663,000 45 17.000 176 J 100 153 T/B 1,100 399 LSIP PP London Sumatra Indonesia Tbk. 1,040 1,055 1,020 1,030 -10 35,457,000 36,856,596,000 2,936 265.806 1,030 T/J 422,500 1,025 B 951,100 400 LTLS Lautan Luas Tbk. 450 450 448 450 0 2,900 1,304,000 12 159.073 450 T/J 33,300 444 B 50,500 401 LUCK Sentral Mitra Informatika Tbk. 214 222 204 208 -6 3,007,700 633,614,000 575 72.727 210 J 10,600 208 T/B 74,900 402 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 403 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 27,534,000 0 B 0 404 MAIN Malindo Feedmill Tbk. 610 615 605 605 -5 1,986,500 1,207,075,000 359 343.750 610 J 871,600 605 T/B 3,457,300 405 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,600 180,000 4 6.835 50 T/J 927,655,200 0 B 0 406 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 407 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,250 2,150 2,150 -30 2,023,900 4,378,335,000 446 102.381 2,150 T/J 1,979,800 2,140 B 13,500 408 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 100 127,500 1 75.893 1,390 J 400 1,275 T/B 8,400 409 MAPI Mitra Adiperkasa Tbk. 685 685 660 665 -20 10,456,200 6,960,506,500 2,213 1,067.159 665 T/J 110,600 660 B 1,349,600 410 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 99,900 4,995,000 15 66.667 50 T/J 1,065,500 0 B 0 411 MARK Mark Dynamics Indonesia Tbk. 850 895 800 840 -10 12,807,100 11,071,669,500 2,072 1,680.000 840 T/J 90,600 835 B 30,600 412 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 1,400 777,000 5 394.625 560 J 4,500 535 B 200 413 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 7,500 J 100 6,250 B 10,000 414 MBAP Mitrabara Adiperdana Tbk. 2,270 2,260 2,170 2,220 -50 323,300 717,497,000 375 170.769 2,220 T/J 21,100 2,210 B 4,300 415 MBSS Mitrabahtera Segara Sejati Tbk. 400 400 394 398 -2 137,800 54,888,000 79 24.875 400 J 513,100 398 T/B 1,500 416 MBTO Martina Berto Tbk. 83 85 80 80 -3 197,100 15,841,200 17 10.811 84 J 16,200 80 T/B 600 417 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,655 1,655 -90 421,000 704,438,500 234 119.495 1,655 T/J 64,100 1,650 B 131,600 418 MCOR Bank China Construction Bank Indonesia Tbk. 130 135 130 132 2 4,913,000 654,268,800 348 118.394 132 T/J 14,800 131 B 220,400 419 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 1 36.232 50 T/J 654,900 0 B 0 420 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 421 MDKI Emdeki Utama Tbk. 194 194 181 181 -13 70,700 13,361,800 45 42.357 181 T/J 1,817,100 0 B 0 422 MDLN Modernland Realty Tbk. 56 57 53 53 -3 44,469,000 2,401,799,500 888 15.729 54 J 1,103,500 53 T/B 13,023,900 423 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 50,915,200 0 B 0 424 MEDC Medco Energi Internasional Tbk. 550 580 535 565 15 160,284,400 89,752,287,000 5,835 995.121 570 J 5,702,200 565 T/B 1,408,900 425 MEGA Bank Mega Tbk. 7,275 7,125 6,800 6,875 -400 16,700 115,405,000 17 5,011.371 7,125 J 500 6,875 T/B 7,300 426 MERK Merck Tbk. 3,120 3,120 3,000 3,000 -120 206,400 625,327,000 207 7,909.932 3,010 J 200 3,000 T/B 6,900 427 META Nusantara Infrastructure Tbk. 109 109 107 107 -2 607,600 65,505,500 46 32.417 108 J 39,300 107 T/B 159,000 428 MFIN Mandala Multifinance Tbk. 1,070 1,060 1,020 1,060 -10 17,200 18,152,000 4 1,087.179 1,060 T/J 87,800 1,000 B 4,000 429 MFMI Multifiling Mitra Indonesia Tbk. 550 550 520 520 -30 2,600 1,427,000 3 260.000 550 J 10,600 520 T/B 12,500 430 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 431 MGRO Mahkota Group Tbk. 805 815 790 790 -15 2,418,000 1,949,340,000 396 351.111 795 J 36,500 790 T/B 49,600 432 MICE Multi Indocitra Tbk. 294 300 300 300 6 700 210,000 5 61.224 302 J 3,400 298 B 3,600 433 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 500 660,000 1 480.000 1,440 J 200 1,320 T/B 3,500 434 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,420 2,360 2,410 20 22,713,200 54,260,786,000 1,689 141.891 2,410 T/J 167,200 2,400 B 64,900 435 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 6,000 300,000 2 238.095 50 T/J 1,636,600 0 B 0 436 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 5,002,900 0 B 0 437 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 438 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 13,000 650,000 1 125.000 50 T/J 10,342,800 0 B 0 439 MKPI Metropolitan Kentjana Tbk. 15,850 15,850 15,850 15,850 0 100 1,585,000 1 754.762 15,850 T/J 300 0 B 0 440 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,175 9,275 -25 91,000 841,365,000 79 59,076.433 9,275 T/J 10,000 9,200 B 900 441 MLIA Mulia Industrindo Tbk 505 505 486 486 -19 1,771,800 883,864,100 136 81.169 486 T/J 62,700 480 B 112,000 442 MLPL Multipolar Tbk. 50 51 50 50 0 481,700 24,091,900 181 5.735 50 T/J 238,500 0 B 0 443 MLPT Multipolar Technology Tbk. 590 620 585 595 5 328,500 199,448,500 151 123.958 600 J 1,000 595 T/B 13,900 444 MMLP Mega Manunggal Property Tbk. 254 266 252 258 4 9,427,400 2,441,742,000 471 44.103 258 T/J 448,100 256 B 11,800 445 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 446 MOLI Madusari Murni Indah Tbk. 900 920 850 920 20 20,700 18,562,500 12 158.621 920 T/J 20,000 860 B 3,500 447 MPMX Mitra Pinasthika Mustika Tbk. 470 480 468 472 2 972,100 458,756,200 183 31.467 472 T/J 1,000 470 B 46,300 448 MPOW Megapower Makmur Tbk. 59 60 59 60 1 9,700 572,400 9 30.000 60 T/J 107,900 59 B 1,100 449 MPPA Matahari Putra Prima Tbk. 107 108 107 108 1 388,600 41,922,100 29 45.407 108 T/J 121,800 107 B 120,300 450 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 3,600 0 B 0 451 MRAT Mustika Ratu Tbk. 144 145 138 139 -5 22,600 3,250,800 14 21.385 144 J 13,300 138 B 2,800 452 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,370 4,280 4,370 -20 500 2,167,000 3 396.378 4,370 T/J 2,700 4,100 B 100 453 MSIN MNC Studios International Tbk. 290 294 282 294 4 286,800 83,506,800 135 58.800 294 T/J 7,300 292 B 10,000 454 MSKY MNC Sky Vision Tbk. 920 950 860 950 30 12,500 11,748,500 16 62.500 950 T/J 8,100 945 B 500 455 MTDL Metrodata Electronics Tbk. 1,700 1,710 1,680 1,695 -5 1,729,900 2,928,780,500 791 3,051.415 1,695 T/J 191,400 1,690 B 200 456 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,429,500 0 B 0 457 MTLA Metropolitan Land Tbk. 374 0 0 374 0 0 0 0 157.241 374 J 24,300 364 B 700 458 MTPS Meta Epsi Tbk. 434 530 416 434 0 1,312,000 631,890,700 496 135.625 434 T/J 1,900 430 B 2,800 459 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 460 MTSM Metro Realty Tbk. 212 0 0 212 0 0 0 0 54.324 212 J 91,800 0 B 0 461 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,300 65,000 3 50.000 50 T/J 9,800 0 B 0 462 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,130 0 36,800 41,489,000 11 134.592 1,130 T/J 32,500 1,115 B 100 463 MYOR Mayora Indah Tbk. 2,490 2,590 2,470 2,590 100 6,956,400 17,556,331,000 2,042 12,956.478 2,590 T/J 203,300 2,580 B 38,700 464 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 465 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 466 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 200 10,000 2 7.516 52 J 10,000 50 T/B 39,800 467 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 468 NATO Nusantara Properti Internasional Tbk. 358 370 354 370 12 12,355,700 4,505,298,800 2,017 359.223 372 J 112,300 370 T/B 96,400 469 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 132 142 4 11,100 1,490,300 12 84.524 141 J 2,800 134 B 2,500 470 NFCX NFC Indonesia Tbk. 1,600 1,590 1,580 1,590 -10 5,800 9,212,000 8 85.946 1,680 J 700 1,590 T/B 700 471 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 54,600 0 B 0 472 NIKL Pelat Timah Nusantara Tbk. 840 855 830 835 -5 1,498,000 1,253,876,000 478 256.923 835 T/J 134,100 830 B 232,700 473 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 474 NIRO City Retail Developments Tbk. 145 145 135 143 -2 117,300 16,461,500 37 136.190 143 T/J 247,700 141 B 2,000,000 475 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 72,400 54,015,000 31 902.768 750 J 7,100 745 T/B 32,600 476 NOBU Bank Nationalnobu Tbk. 795 810 795 810 15 22,200 17,667,000 8 216.000 820 J 500 770 B 500 477 NRCA Nusa Raya Cipta Tbk. 304 316 304 310 6 176,300 54,510,600 62 36.471 308 J 400 306 B 1,000 478 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 479 NZIA Nusantara Almazia Tbk. 148 169 138 169 21 7,600 1,089,200 14 76.818 169 T/J 24,700 150 B 500 480 OASA Protech Mitra Perkasa Tbk. 276 338 278 338 62 4,300 1,207,400 5 177.895 330 J 1,000 280 B 800 481 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 482 OKAS Ancora Indonesia Resources Tbk. 84 88 83 85 1 3,042,200 259,897,500 229 212.665 86 J 116,000 85 T/B 822,100 483 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 484 OPMS Optima Prima Metal Sinergi Tbk. 144 144 142 143 -1 1,147,500 164,250,300 131 105.926 144 J 253,000 143 T/B 21,500 485 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 5,294,300 0 B 0 486 PALM Provident Agro Tbk. 282 290 282 284 2 99,900 28,306,000 32 77.623 284 T/J 1,100 282 B 44,100 487 PAMG Bima Sakti Pertiwi Tbk. 67 73 67 68 1 25,700,500 1,753,217,600 724 68.000 69 J 1,415,700 68 T/B 4,201,900 488 PANI Pratama Abadi Nusa Industri Tbk. 98 97 92 95 -3 2,000 186,800 10 87.963 97 J 1,100 95 T/B 600 489 PANR Panorama Sentrawisata Tbk. 100 104 98 102 2 5,834,700 592,210,600 531 61.199 102 T/J 8,700 100 B 127,000 490 PANS Panin Sekuritas Tbk. 835 850 820 830 -5 221,600 183,569,500 83 603.636 830 T/J 11,100 825 B 3,500 491 PBID Panca Budi Idaman Tbk. 910 920 895 910 0 321,000 290,482,000 77 107.059 915 J 22,600 910 T/B 6,200 492 PBRX Pan Brothers Tbk. 252 258 246 248 -4 1,597,800 403,702,400 89 438.938 248 T/J 673,400 246 B 30,800 493 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 685 J 100 0 B 0 494 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 366 J 100 0 B 0 495 PDES Destinasi Tirta Nusantara Tbk 336 336 336 336 0 100 33,600 1 168.000 336 T/J 400 316 B 200 496 PEGE Panca Global Kapital Tbk. 125 125 125 125 0 400 50,000 1 270.060 125 T/J 600 122 B 1,100 497 PEHA Phapros Tbk. 1,575 1,575 1,515 1,520 -55 247,600 378,102,500 242 126.878 1,525 J 500 1,520 T/B 17,600 498 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 499 PGJO Tourindo Guide Indonesia Tbk. 45 49 45 48 3 189,300 8,567,300 16 60.000 48 T/J 2,800 45 B 83,000 500 PGLI Pembangunan Graha Lestari Indah Tbk. 200 200 188 188 -12 3,600 697,500 8 250.667 188 T/J 900 187 B 100 501 PGUN Pradiksi Gunatama Tbk. 268 270 250 268 0 484,400 125,373,000 115 233.043 270 J 6,700 266 B 20,000 502 PICO Pelangi Indah Canindo Tbk 166 171 160 165 -1 536,900 88,603,000 97 25.385 167 J 4,000 165 T/B 83,500 503 PJAA Pembangunan Jaya Ancol Tbk. 515 515 505 515 0 130,800 67,053,500 35 100.488 515 T/J 6,300 510 B 15,400 504 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 554,500 27,753,900 27 12.500 51 J 143,900 50 T/B 245,000 505 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 506 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,410 2,500 0 4,600 11,462,000 11 1,037.387 2,500 T/J 200 2,420 B 200 507 PMJS Putra Mandiri Jembar Tbk. 127 128 127 128 1 136,000 17,273,000 2 102.400 129 J 5,000 127 B 165,000 508 PNBN Bank Pan Indonesia Tbk 800 805 790 795 -5 2,102,000 1,678,274,000 232 1,323.676 800 J 272,900 795 T/B 1,023,100 509 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 780,800 39,040,000 41 50.000 50 T/J 5,500,400 0 B 0 510 PNGO Pinago Utama Tbk. 540 540 505 510 -30 1,052,000 532,736,000 230 204.000 515 J 40,000 510 T/B 2,800 511 PNIN Paninvest Tbk. 755 760 750 755 0 65,100 48,858,500 20 802.850 755 T/J 15,000 750 B 13,000 512 PNLF Panin Financial Tbk. 204 208 202 204 0 14,959,000 3,068,674,200 856 220.493 206 J 3,935,600 204 T/B 5,402,300 513 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 514 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 12,700 635,000 7 37.037 50 T/J 207,300 0 B 0 515 POLI Pollux Investasi Internasional Tbk. 965 1,030 945 990 25 33,600 33,460,000 80 60.550 990 T/J 3,900 970 B 200 516 POLL Pollux Properti Indonesia Tbk. 3,660 3,720 3,620 3,660 0 11,000 40,452,000 72 595.122 3,670 J 100 3,630 B 200 517 POLU Golden Flower Tbk. 820 820 820 820 0 100 82,000 1 284.722 820 T/J 3,800 770 B 600 518 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 25,000 1,250,000 2 0.429 50 T/J 552,700 0 B 0 519 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 520 PORT Nusantara Pelabuhan Handal Tbk. 590 555 555 555 -35 1,500 832,500 5 103.738 555 T/J 62,000 0 B 0 521 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,400 120,000 2 33.333 50 T/J 15,140,500 0 B 0 522 POWR Cikarang Listrindo Tbk. 615 620 600 615 0 4,625,700 2,847,877,500 696 41.000 615 T/J 226,100 610 B 1,188,500 523 PPGL Prima Globalindo Logistik Tbk. 240 240 236 236 -4 905,400 215,579,600 90 214.545 238 J 42,400 236 T/B 421,400 524 PPRE PP Presisi Tbk. 168 172 165 166 -2 8,657,700 1,458,778,400 1,850 38.605 166 T/J 91,200 165 B 145,400 525 PPRO PP Properti Tbk. 50 50 50 50 0 2,051,200 102,560,000 139 108.108 50 T/J 48,237,900 0 B 0 526 PRAS Prima Alloy Steel Universal Tbk. 117 124 124 124 7 3,000 372,000 3 69.808 124 T/J 174,300 118 B 300 527 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,990 0 71,600 214,542,000 44 46.000 2,990 T/J 134,100 2,980 B 13,800 528 PRIM Royal Prima Tbk. 252 252 244 252 0 3,100 770,800 6 50.400 252 T/J 5,500 244 B 500 529 PSAB J Resources Asia Pasifik Tbk. 236 238 232 234 -2 13,758,800 3,238,022,200 1,077 759.173 234 T/J 359,300 232 B 1,256,000 530 PSDN Prasidha Aneka Niaga Tbk 110 106 106 106 -4 6,800 720,800 2 10.600 113 J 900 106 T/B 6,100 531 PSGO Palma Serasih Tbk. 102 102 101 101 -1 63,900 6,456,400 22 96.190 102 J 2,300 100 B 13,200 532 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,119,900 0 B 0 533 PSSI Pelita Samudera Shipping Tbk. 162 162 161 162 0 32,200 5,214,500 22 120.000 165 J 10,800 162 T/B 400 534 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 535 PTIS Indo Straits Tbk. 155 155 155 155 0 100 15,500 1 16.316 200 J 100 157 B 10,000 536 PTPP PP (Persero) Tbk. 950 960 930 940 -10 27,962,000 26,478,816,000 3,406 176.692 945 J 788,000 940 T/B 781,800 537 PTPW Pratama Widya Tbk. 1,175 1,200 1,095 1,195 20 2,783,700 3,211,181,500 812 183.846 1,195 T/J 27,400 1,190 B 49,500 538 PTRO Petrosea Tbk. 1,810 1,825 1,790 1,800 -10 894,300 1,613,472,500 427 1,440.000 1,800 T/J 102,600 1,790 B 40,500 539 PTSN Sat Nusapersada Tbk 232 240 232 234 2 1,234,700 291,039,400 223 121.035 236 J 205,500 234 T/B 106,000 540 PTSP Pioneerindo Gourmet International Tbk. 5,050 5,000 5,000 5,000 -50 500 2,500,000 1 392.157 5,000 T/J 1,500 0 B 0 541 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 228 B 1,100 542 PURA Putra Rajawali Kencana Tbk. 124 125 121 124 0 42,207,200 5,194,710,200 17,564 118.095 125 J 5,825,100 124 T/B 6,156,800 543 PURE Trinitan Metals and Minerals Tbk. 188 198 188 194 6 11,361,800 2,205,841,400 1,040 64.667 195 J 112,000 194 T/B 79,300 544 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 545 PYFA Pyridam Farma Tbk 835 850 810 825 -10 909,400 753,756,500 428 808.506 825 T/J 2,700 820 B 104,600 546 PZZA Sarimelati Kencana Tbk. 630 635 620 625 -5 1,907,400 1,194,141,000 673 56.818 630 J 212,500 625 T/B 3,800 547 RAJA Rukun Raharja Tbk. 133 141 132 136 3 15,189,900 2,074,768,300 1,300 467.161 136 T/J 407,800 135 B 399,500 548 RALS Ramayana Lestari Sentosa Tbk. 635 645 610 610 -25 18,515,400 11,468,000,500 2,642 381.250 615 J 200 610 T/B 1,432,000 549 RANC Supra Boga Lestari Tbk. 402 434 400 428 26 3,889,700 1,639,701,000 653 85.600 430 J 98,900 428 T/B 100 550 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 8,700 435,000 4 15.994 50 T/J 5,139,100 0 B 0 551 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 100 5,325 B 100 552 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,000 100,000 6 50.000 50 T/J 18,855,400 0 B 0 553 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 100 36,000 1 166.154 342 J 500 0 B 0 554 RICY Ricky Putra Globalindo Tbk 92 99 91 95 3 32,500 3,091,300 25 15.088 95 T/J 100,200 94 B 15,500 555 RIGS Rig Tenders Indonesia Tbk. 258 278 256 258 0 394,500 103,893,600 50 105.716 258 T/J 5,600 256 B 48,900 556 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 557 RISE Jaya Sukses Makmur Sentosa Tbk. 422 424 422 422 0 362,500 153,458,000 71 258.896 422 T/J 19,500 420 B 500 558 RMBA Bentoel Internasional Investama Tbk. 620 670 580 590 -30 414,800 248,337,000 103 4,616.588 590 T/J 4,300 585 B 8,500 559 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 2,100 50 B 151,100 560 RONY Aesler Grup Internasional Tbk. 89 90 85 87 -2 96,000 8,535,500 16 87.000 89 J 2,800 87 T/B 4,900 561 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 714,000 856,549,500 96 470.588 1,205 J 159,800 1,200 T/B 103,600 562 RUIS Radiant Utama Interinsco Tbk. 340 350 320 340 0 977,900 332,774,800 60 136.000 344 J 302,300 322 B 2,800 563 SAFE Steady Safe Tbk 186 193 186 186 0 218,500 40,720,100 199 18.726 187 J 300 173 B 101,300 564 SAME Sarana Meditama Metropolitan Tbk. 116 129 112 118 2 42,805,400 5,200,848,500 3,032 147.500 119 J 1,000 118 T/B 1,170,400 565 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 382 388 -4 93,200 35,992,400 34 323.333 390 J 400 382 B 34,200 566 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 27,300 0 B 0 567 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 738,500 0 B 0 568 SBAT Sejahtera Bintang Abadi Textile Tbk. 306 312 286 286 -20 64,714,400 18,858,609,400 7,611 272.381 286 T/J 2,610,800 0 B 0 569 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,100 10,300 100 2,600 26,460,000 4 6,645.161 10,300 T/J 4,700 10,000 B 200 570 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 571 SCNP Selaras Citra Nusantara Perkasa Tbk. 110 148 148 148 38 100 14,800 1 134.545 0 J 0 148 T/B 19,952,400 572 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 573 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 57,100 2,855,000 9 27.536 50 T/J 3,876,400 0 B 0 574 SDPC Millennium Pharmacon International Tbk. 108 113 108 112 4 1,366,800 150,490,600 93 74.762 112 T/J 455,600 110 B 61,000 575 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 795 J 600 750 B 100 576 SFAN Surya Fajar Capital Tbk. 950 955 930 955 5 611,900 573,450,500 131 507.979 955 T/J 1,600 950 B 2,800 577 SGER Sumber Global Energy Tbk. 318 326 316 320 2 3,265,400 1,049,372,600 539 296.296 320 T/J 225,400 318 B 253,400 578 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,570 1,575 -25 126,400 200,005,000 50 67.308 1,575 T/J 155,500 1,570 B 86,500 579 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,000 0 B 0 580 SHIP Sillo Maritime Perdana Tbk. 580 580 570 570 -10 573,300 329,583,500 128 407.143 575 J 27,800 570 T/B 24,900 581 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,410 1,385 1,400 0 7,252,600 10,138,224,500 1,850 241.379 1,400 T/J 223,800 1,395 B 162,400 582 SILO Siloam International Hospitals Tbk. 4,280 4,450 4,240 4,450 170 318,200 1,374,890,000 168 50.540 4,490 J 8,500 4,450 T/B 3,900 583 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 584 SIMP Salim Ivomas Pratama Tbk. 354 360 344 346 -8 12,991,300 4,561,496,800 1,134 31.455 348 J 1,505,400 346 T/B 157,400 585 SINI Singaraja Putra Tbk. 480 500 448 458 -22 15,900 7,628,600 10 424.074 448 J 7,700 0 B 0 586 SIPD Sierad Produce Tbk. 1,200 1,220 1,120 1,120 -80 38,600 44,986,000 18 1.244 1,130 J 1,000 1,120 T/B 1,200 587 SKBM Sekar Bumi Tbk. 326 336 304 336 10 9,100 2,850,600 14 292.174 334 J 3,200 0 B 0 588 SKLT Sekar Laut Tbk. 1,425 1,335 1,330 1,330 -95 500 666,000 5 111.349 1,330 T/J 3,000 0 B 0 589 SKRN Superkrane Mitra Utama Tbk. 640 630 620 630 -10 11,200 7,046,000 13 90.000 635 J 100 625 B 20,000 590 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 591 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 5,025 5,200 75 314,000 1,603,752,500 65 4,521.739 5,200 T/J 2,400 5,100 B 700 592 SMAR Smart Tbk. 3,100 3,100 2,950 2,950 -150 20,600 61,216,000 58 974.691 3,000 J 14,600 2,950 T/B 4,400 593 SMBR Semen Baturaja (Persero) Tbk. 595 600 585 590 -5 5,828,100 3,448,614,000 908 105.357 595 J 851,300 590 T/B 124,500 594 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,050 1,050 0 14,200 15,000,500 7 1,268.116 1,055 J 1,000 1,050 T/B 10,500 595 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 1,000 93 B 1,400 596 SMDR Samudera Indonesia Tbk. 298 310 290 306 8 5,926,300 1,793,007,000 824 1,228.028 306 T/J 100 304 B 220,500 597 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,600 10,350 10,575 225 1,916,800 20,146,482,500 1,498 3,679.797 10,575 T/J 400 10,550 B 2,500 598 SMKL Satyamitra Kemas Lestari Tbk. 179 179 179 179 0 4,000 716,000 3 92.746 183 J 5,700 178 B 100 599 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,825 J 800 16,000 B 100 600 SMMT Golden Eagle Energy Tbk. 85 87 85 87 2 24,000 2,042,700 13 203.537 86 J 500 84 B 2,100 601 SMRA Summarecon Agung Tbk. 635 645 620 630 -5 10,570,700 6,667,358,500 950 1,035.163 630 T/J 723,600 625 B 561,300 602 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 603 SMSM Selamat Sempurna Tbk. 1,200 1,205 1,170 1,185 -15 1,939,900 2,294,574,000 701 3,165.149 1,185 T/J 54,600 1,180 B 16,700 604 SOCI Soechi Lines Tbk. 131 139 129 132 1 19,035,700 2,564,332,000 1,106 24.000 133 J 118,800 132 T/B 81,800 605 SOFA Boston Furniture Industries Tbk. 73 73 70 73 0 266,100 18,909,000 52 73.000 73 T/J 211,200 70 B 20,800 606 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 0 607 SOSS Shield On Service Tbk. 496 515 462 464 -32 52,000 24,346,700 66 168.116 462 J 2,700 0 B 0 608 SOTS Satria Mega Kencana Tbk. 199 208 208 208 9 100 20,800 1 126.061 198 J 10,500 0 B 0 609 SPMA Suparma Tbk. 260 266 260 266 6 53,800 14,073,600 17 119.240 266 T/J 13,500 262 B 33,000 610 SPTO Surya Pertiwi Tbk. 456 458 448 456 0 12,500 5,629,200 24 39.310 456 T/J 500 454 B 200 611 SQMI Wilton Makmur Indonesia Tbk. 170 175 165 168 -2 11,759,200 1,971,626,300 861 95.466 169 J 292,600 168 T/B 46,500 612 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 140 140 140 1 200 28,000 2 149.411 139 J 3,300 133 B 300 613 SRIL Sri Rejeki Isman Tbk. 216 216 210 216 0 23,588,800 5,015,428,000 1,790 90.000 216 T/J 1,748,500 214 B 223,200 614 SRSN Indo Acidatama Tbk 56 58 55 56 0 11,880,900 666,373,100 281 10.199 56 T/J 134,100 55 B 4,993,300 615 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,860 2,820 2,860 40 17,000 48,284,000 19 52.000 2,890 J 400 2,860 T/B 4,500 616 SSIA Surya Semesta Internusa Tbk. 390 394 384 392 2 20,543,700 8,005,397,200 1,456 160.821 392 T/J 789,000 390 B 407,200 617 SSMS Sawit Sumbermas Sarana Tbk. 850 850 820 830 -20 5,771,600 4,820,497,500 217 123.881 840 J 25,300 830 T/B 53,000 618 SSTM Sunson Textile Manufacture Tbk 456 0 0 456 0 0 0 0 107.294 456 J 100 426 B 200 619 STAR Buana Artha Anugerah Tbk. 134 144 125 126 -8 13,900 1,743,700 8 123.529 125 J 1,600 0 B 0 620 STTP Siantar Top Tbk. 7,600 7,350 7,350 7,350 -250 100 735,000 1 4,343.202 8,200 J 800 7,350 T/B 100 621 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 622 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 5,569,800 0 B 0 623 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,220 J 200 3,860 B 100 624 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 625 SWAT Sriwahana Adityakarta Tbk. 98 104 98 98 0 1,017,500 102,110,800 124 61.250 99 J 500 98 T/B 11,300 626 TALF Tunas Alfin Tbk. 234 240 236 236 2 11,400 2,706,800 23 59.747 238 J 400 236 T/B 1,000 627 TAMA Lancartama Sejati Tbk. 154 155 153 154 0 500 76,900 5 88.000 154 T/J 21,500 0 B 0 628 TAMU Pelayaran Tamarin Samudra Tbk. 57 60 56 59 2 16,674,900 972,482,900 803 539.059 59 T/J 14,400 58 B 65,400 629 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,400 70,000 3 47.170 50 T/J 70,969,900 0 B 0 630 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,000 100,000 1 8.929 50 T/J 111,193,300 0 B 0 631 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,260 -15 28,378,900 35,902,222,500 2,286 311.111 1,260 T/J 612,400 1,255 B 508,100 632 TBLA Tunas Baru Lampung Tbk. 825 830 815 820 -5 3,756,300 3,100,448,500 736 186.724 820 T/J 62,100 815 B 329,200 633 TBMS Tembaga Mulia Semanan Tbk. 700 735 725 725 25 1,200 881,000 3 102.837 730 J 2,100 705 B 1,100 634 TCID Mandom Indonesia Tbk. 6,700 6,750 6,700 6,700 0 115,400 773,215,000 14 657.172 6,700 T/J 73,800 6,675 B 200 635 TCPI Transcoal Pacific Tbk. 4,230 4,310 4,160 4,310 80 10,597,100 45,174,140,000 6,306 3,123.188 4,320 J 28,100 4,310 T/B 119,300 636 TDPM Tridomain Performance Materials Tbk. 160 164 155 156 -4 7,695,300 1,209,121,900 605 68.421 156 T/J 37,500 155 B 744,200 637 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 622,400 871,360,000 8 127.854 0 J 0 1,305 B 100 638 TECH Indosterling Technomedia Tbk. 152 165 154 158 6 2,531,100 402,360,300 497 98.750 159 J 56,800 158 T/B 86,200 639 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 640 TFAS Telefast Indonesia Tbk. 139 138 135 138 -1 2,900 393,000 4 76.667 149 J 400 140 B 2,200 641 TFCO Tifico Fiber Indonesia Tbk. 296 298 298 298 2 9,800 2,920,400 1 67.531 0 J 0 300 B 5,500 642 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,800 J 100 7,700 B 200 643 TGRA Terregra Asia Energy Tbk. 66 67 65 66 0 1,590,000 105,247,400 146 33.000 66 T/J 59,800 65 B 567,200 644 TIFA Tifa Finance Tbk. 486 490 472 484 -2 109,600 51,993,000 19 242.000 484 T/J 25,500 478 B 2,700 645 TINS Timah Tbk. 820 830 805 815 -5 14,209,200 11,625,437,000 1,179 416.460 820 J 347,800 815 T/B 3,816,900 646 TIRA Tira Austenite Tbk 272 256 256 256 -16 100 25,600 1 114.895 278 J 37,900 256 T/B 1,200 647 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 52 J 100 51 B 8,400 648 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,650 6,450 6,600 25 3,084,000 20,172,157,500 2,367 408.067 6,625 J 121,100 6,600 T/B 201,600 649 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,870 2,900 40 62,206,600 179,848,028,000 10,530 1,524.030 2,900 T/J 4,712,100 2,890 B 1,216,500 650 TMAS Temas Tbk. 113 113 109 110 -3 1,185,900 131,219,600 154 253.002 111 J 25,000 110 T/B 82,000 651 TMPO Tempo Intimedia Tbk. 123 121 121 121 -2 300 36,300 2 42.034 138 J 13,200 122 B 5,600 652 TNCA Trimuda Nuansa Citra Tbk. 163 210 164 166 3 6,088,500 1,009,313,900 169 110.667 194 J 14,600 166 T/B 8,900 653 TOBA Toba Bara Sejahtra Tbk. 418 418 404 418 0 25,600 10,573,800 14 88.208 418 T/J 584,900 404 B 7,800 654 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 6,300 315,000 5 80.475 50 T/J 140,508,200 0 B 0 655 TOTL Total Bangun Persada Tbk. 292 294 280 292 0 1,705,900 497,666,800 186 104.951 294 J 126,900 292 T/B 99,400 656 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 136,400 29,706,600 21 707.172 218 T/J 110,400 216 B 190,300 657 TOWR Sarana Menara Nusantara Tbk. 1,025 1,050 1,025 1,050 25 104,927,400 109,343,035,500 18,737 5,001.667 1,050 T/J 12,292,900 1,045 B 22,200 658 TOYS Sunindo Adipersada Tbk. 540 545 535 540 0 1,546,800 838,761,500 392 154.286 545 J 157,800 540 T/B 155,000 659 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,975 6,800 6,900 75 2,603,100 17,882,005,000 855 1,595.689 6,900 T/J 21,500 6,850 B 49,300 660 TPMA Trans Power Marine Tbk. 346 360 344 360 14 11,000 3,859,600 53 156.522 362 J 500 360 T/B 100 661 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 662 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 663 TRIM Trimegah Sekuritas Indonesia Tbk. 121 121 114 114 -7 29,200 3,373,100 11 114.879 121 J 2,700 115 B 5,500 664 TRIN Perintis Triniti Properti Tbk. 246 246 240 246 0 14,353,900 3,480,033,600 942 123.000 246 T/J 170,300 244 B 104,000 665 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 666 TRIS Trisula International Tbk. 204 206 206 206 2 1,000 206,000 2 68.667 206 T/J 4,000 204 B 200 667 TRJA Transkon Jaya Tbk. 242 226 226 226 -16 716,300 161,883,800 100 90.400 226 T/J 2,877,900 0 B 0 668 TRST Trias Sentosa Tbk. 392 430 396 430 38 12,200 5,236,600 4 256.502 408 J 9,900 390 B 27,000 669 TRUK Guna Timur Raya Tbk. 116 116 115 116 0 234,100 27,153,100 52 50.435 117 J 298,200 116 T/B 65,500 670 TRUS Trust Finance Indonesia Tbk 350 348 348 348 -2 100 34,800 1 409.412 346 J 1,000 0 B 0 671 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,285 1,305 -30 477,800 624,753,000 228 232.803 1,310 J 881,000 1,305 T/B 4,000 672 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 1,935 -145 78,100 151,149,000 64 50.260 1,935 T/J 200,100 0 B 0 673 TURI Tunas Ridean Tbk. 1,300 1,330 1,310 1,330 30 107,000 142,250,000 11 2,955.556 1,305 J 10,000 1,280 B 2,500 674 UANG Pakuan Tbk. 240 260 230 230 -10 43,300 10,137,800 18 184.000 230 T/J 53,100 226 B 4,600 675 UCID Uni-Charm Indonesia Tbk. 1,595 1,615 1,510 1,565 -30 970,200 1,528,978,000 489 104.333 1,590 J 200 1,565 T/B 200 676 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,735 1,705 1,725 -5 441,100 758,747,500 445 3,344.579 1,730 J 20,600 1,725 T/B 76,800 677 UNIC Unggul Indah Cahaya Tbk. 3,850 3,850 3,850 3,850 0 200 770,000 1 142.589 3,840 J 2,500 3,660 B 200 678 UNIT Nusantara Inti Corpora Tbk 154 154 151 151 -3 600 91,800 6 3.748 155 J 5,300 151 T/B 2,100 679 UNSP Bakrie Sumatera Plantations Tbk. 100 103 93 101 1 6,447,300 639,789,500 379 4.797 101 T/J 706,300 100 B 50,000 680 UNTR United Tractors Tbk. 23,100 23,300 22,850 23,150 50 2,944,900 68,162,920,000 4,090 27,559.524 23,150 T/J 11,200 23,100 B 200 681 UNVR Unilever Indonesia Tbk. 8,400 8,400 8,250 8,375 -25 14,396,400 120,033,555,000 5,118 214,413.722 8,375 T/J 1,204,400 8,325 B 266,900 682 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,305 1,335 0 5,400 7,119,500 7 111.250 1,335 T/J 28,300 1,305 B 1,000 683 VICO Victoria Investama Tbk. 83 88 79 85 2 11,100 899,500 19 68.000 80 J 2,600 79 B 20,700 684 VINS Victoria Insurance Tbk. 88 90 88 88 0 14,700 1,296,700 13 83.810 88 T/J 66,900 87 B 16,300 685 VIVA Visi Media Asia Tbk. 50 50 50 50 0 54,400 2,720,000 5 16.667 50 T/J 25,919,100 0 B 0 686 VOKS Voksel Electric Tbk. 194 196 194 196 2 300 58,600 3 86.701 196 T/J 14,900 194 B 10,800 687 VRNA Verena Multi Finance Tbk. 99 109 100 100 1 1,800 183,700 5 100.893 104 J 2,000 99 B 50,100 688 WAPO Wahana Pronatural Tbk. 69 75 70 70 1 900 65,900 4 40.000 74 J 3,000 0 B 0 689 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 192 187 188 -1 15,571,700 2,939,815,400 1,187 64.828 189 J 20,000 188 T/B 70,200 690 WEHA WEHA Transportasi Indonesia Tbk. 71 72 70 70 -1 641,300 45,169,000 158 30.558 71 J 2,700 70 T/B 40,500 691 WICO Wicaksana Overseas International Tbk. 525 0 0 525 0 0 0 0 27.139 520 J 117,300 0 B 0 692 WIIM Wismilak Inti Makmur Tbk. 362 384 356 360 -2 79,424,000 29,547,707,000 5,917 55.385 360 T/J 464,700 358 B 937,800 693 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 694 WINS Wintermar Offshore Marine Tbk. 100 100 95 100 0 112,600 11,259,500 11 27.043 100 T/J 50,000 95 B 109,900 695 WOMF Wahana Ottomitra Multiartha Tbk. 234 238 230 234 0 68,600 16,012,800 27 35.475 236 J 5,500 234 T/B 14,400 696 WOOD Integra Indocabinet Tbk. 414 420 408 412 -2 22,327,700 9,241,126,600 1,614 158.462 412 T/J 211,600 410 B 74,300 697 WOWS Ginting Jaya Energi Tbk. 74 76 72 74 0 6,430,400 476,488,800 319 16.444 75 J 581,400 74 T/B 2,333,200 698 WSBP Waskita Beton Precast Tbk. 164 165 161 162 -2 21,015,200 3,416,992,500 1,836 33.061 163 J 308,500 162 T/B 6,601,200 699 WSKT Waskita Karya (Persero) Tbk. 625 630 615 630 5 22,587,300 14,100,736,000 2,185 170.040 630 T/J 599,700 625 B 422,300 700 WTON Wijaya Karya Beton Tbk. 256 262 256 262 6 5,002,100 1,298,459,800 625 44.407 264 J 225,800 262 T/B 212,500 701 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 83,600 4,180,000 7 13.298 50 T/J 1,157,800 0 B 0 702 YPAS Yanaprima Hastapersada Tbk 442 420 412 412 -30 1,000 416,000 7 75.596 412 T/J 8,300 0 B 0 703 YULE Yulie Sekuritas Indonesia Tbk. 179 190 169 190 11 157,600 28,442,600 28 90.140 190 T/J 1,200 180 B 5,000 704 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 17,300 0 B 0 705 ZINC Kapuas Prima Coal Tbk. 143 148 140 143 0 234,650,600 33,544,009,900 4,927 509.786 143 T/J 461,700 142 B 1,695,900 706 ZONE Mega Perintis Tbk. 402 402 394 398 -4 142,200 57,047,400 26 133.557 394 J 28,000 392 B 72,100 Total 8,047,089,500 5,538,588,792,500 596,598 4,322,554,300 363,237,700 Jakarta, 07 September 2020 Trading Division