List of Securities Quotation: Date: Wednesday, 09 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. 11,200 11,075 10,525 10,525 -675 4,255,500 45,841,595,000 3,429 855.024 10,575 J 200 10,525 T/B 360,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 105,500 5,275,000 10 87.719 50 T/J 2,779,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,450 J 100 0 B 0 4 ABMM ABM Investama Tbk. 890 850 840 850 -40 4,600 3,886,000 16 22.667 850 T/J 700 835 B 700 5 ACES Ace Hardware Indonesia Tbk. 1,605 1,610 1,555 1,580 -25 16,829,100 26,570,748,500 4,636 1,926.829 1,580 T/J 33,300 1,575 B 17,800 6 ACST Acset Indonusa Tbk. 266 260 248 248 -18 136,389,800 34,206,389,200 6,147 18.315 248 T/J 37,034,300 0 B 0 7 ADES Akasha Wira International Tbk. 1,200 1,200 1,135 1,135 -65 106,000 122,703,000 155 58.961 1,145 J 500 1,135 T/B 16,000 8 ADHI Adhi Karya (Persero) Tbk. 595 595 570 585 -10 6,695,800 3,890,687,000 1,405 459.425 585 T/J 1,309,400 580 B 285,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,775 7,500 7,575 -200 103,700 793,330,000 274 325.806 7,600 J 6,100 7,575 T/B 1,900 10 ADMG Polychem Indonesia Tbk 130 146 126 129 -1 17,652,400 2,399,493,700 1,713 11.514 129 T/J 90,700 128 B 300,000 11 ADRO Adaro Energy Tbk. 1,240 1,240 1,180 1,200 -40 85,808,300 103,930,870,000 9,358 109.091 1,205 J 355,000 1,200 T/B 10,797,200 12 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 100 50,500 1 459.091 500 J 4,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 470 476 466 466 -4 141,000 66,145,400 117 42.364 470 J 55,300 466 T/B 29,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 356 332 332 -24 65,853,900 22,367,277,200 4,552 542.413 336 J 25,000 332 T/B 154,800 15 AGRS Bank IBK Indonesia Tbk. 182 194 178 193 11 142,600 25,921,100 25 175.455 193 T/J 40,400 188 B 93,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 50 50 -2 117,200 5,862,700 29 188.516 50 T/J 15,500 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 145 145 135 135 -10 700 99,500 3 108.000 145 J 5,200 135 T/B 600 18 AISA Tiga Pilar Sejahtera Food Tbk. 224 232 210 210 -14 105,376,900 23,121,963,200 6,783 25.560 210 T/J 179,500 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 4 75.893 50 T/J 2,230,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 286 280 280 -10 100,200 28,163,400 20 36.935 310 J 10,000 280 T/B 54,800 21 AKRA AKR Corporindo Tbk. 2,850 2,850 2,780 2,830 -20 17,651,300 49,871,242,000 2,382 2,255.501 2,830 T/J 781,000 2,820 B 439,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 264 264 248 260 -4 31,000 7,965,400 8 130.000 260 T/J 1,500 246 B 2,300 23 ALDO Alkindo Naratama Tbk. 342 346 346 346 4 100 34,600 1 253.586 358 J 300 346 T/B 100 24 ALKA Alakasa Industrindo Tbk 250 234 234 234 -16 1,600 374,400 1 39.394 260 J 4,900 240 B 5,000 25 ALMI Alumindo Light Metal Industry Tbk. 198 198 198 198 0 600 118,800 2 30.462 218 J 500 196 B 20,000 26 ALTO Tri Banyan Tirta Tbk. 340 338 318 334 -6 14,300 4,559,600 9 166.870 332 J 2,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 204 204 200 202 -2 256,700 51,454,000 33 192.381 202 T/J 7,500 200 B 103,300 28 AMAN Makmur Berkah Amanda Tbk. 262 264 262 264 2 201,900 52,966,600 18 240.000 264 T/J 118,200 262 B 179,900 29 AMAR Bank Amar Indonesia Tbk. 348 358 340 348 0 238,500 81,440,800 45 200.000 348 T/J 86,200 340 B 58,200 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,490 2,500 0 200 499,000 2 102.041 2,690 J 1,000 2,490 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 218 258 218 258 40 800 194,000 8 201.562 260 J 100 252 B 400 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,070 2,110 0 116,100 243,802,000 21 111.053 2,110 T/J 6,800 2,030 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 700 705 700 700 0 533,900 373,893,500 117 1,786.216 705 J 38,300 700 T/B 220,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 17,700 885,000 18 125.000 50 T/J 37,530,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 510 530 530 530 20 100 53,000 1 44.167 550 J 11,300 500 B 200 36 ANTM Aneka Tambang Tbk. 825 810 780 795 -30 109,624,500 87,255,874,000 8,800 524.164 795 T/J 4,451,900 790 B 1,921,300 37 APEX Apexindo Pratama Duta Tbk. 135 150 134 134 -1 31,100 4,342,200 23 8.579 144 J 100 134 T/B 52,600 38 APIC Pacific Strategic Financial Tbk. 850 850 835 835 -15 26,805,000 22,637,434,000 2,116 888.147 835 T/J 8,700 830 B 133,200 39 APII Arita Prima Indonesia Tbk. 163 159 154 155 -8 7,900 1,222,800 13 70.455 155 T/J 26,100 154 B 3,300 40 APLI Asiaplast Industries Tbk. 117 118 112 116 -1 11,600 1,320,400 7 96.667 115 J 10,000 112 B 4,000 41 APLN Agung Podomoro Land Tbk. 117 119 112 113 -4 28,166,100 3,221,969,400 900 30.959 114 J 603,400 113 T/B 1,840,300 42 ARGO Argo Pantes Tbk 1,650 2,050 1,650 2,000 350 3,500 6,250,000 7 50.251 2,000 T/J 1,300 0 B 0 43 ARII Atlas Resources Tbk. 440 438 430 438 -2 13,700 5,974,600 6 29.200 438 T/J 3,800 430 B 100 44 ARKA Arkha Jayanti Persada Tbk. 138 132 129 129 -9 4,553,900 593,282,800 913 54.661 129 T/J 72,300 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. 440 452 438 442 2 117,200 51,897,400 43 3,004.146 442 T/J 73,600 440 B 83,700 47 ARTA Arthavest Tbk 302 320 318 318 16 400 127,400 2 184.465 308 J 1,000 282 B 200 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. 2,760 2,780 2,700 2,740 -20 44,000 121,124,000 37 13,809.092 2,760 J 1,100 2,740 T/B 13,300 50 ASBI Asuransi Bintang Tbk. 398 0 0 398 0 0 0 0 302.133 394 J 20,000 372 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 940 920 920 920 -20 100 92,000 1 271.747 930 J 1,100 900 B 300 52 ASGR Astra Graphia Tbk. 735 740 720 725 -10 212,900 154,907,500 99 150.315 730 J 1,000 725 T/B 1,400 53 ASII Astra International Tbk. 5,125 5,025 4,900 4,900 -225 62,626,200 309,866,073,500 12,423 3,504.080 4,910 J 3,100 4,900 T/B 1,820,200 54 ASJT Asuransi Jasa Tania Tbk. 121 121 117 117 -4 46,000 5,403,700 28 78.000 118 J 6,000 117 T/B 62,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,065 1,050 1,050 -20 11,400 12,061,000 13 1,944.444 1,055 J 200 1,050 T/B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. 142 141 139 139 -3 867,800 121,694,300 165 132.381 140 J 21,600 139 T/B 126,800 57 ASRI Alam Sutera Realty Tbk. 123 123 119 120 -3 55,907,400 6,719,683,400 1,601 114.286 121 J 1,828,100 120 T/B 2,728,900 58 ASRM Asuransi Ramayana Tbk. 1,750 1,735 1,735 1,735 -15 300 520,500 2 879.006 1,735 T/J 300 1,630 B 200 59 ASSA Adi Sarana Armada Tbk. 550 555 515 525 -25 10,443,500 5,547,411,000 1,003 134.615 525 T/J 811,600 520 B 467,600 60 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 640 J 2,900 0 B 0 61 AUTO Astra Otoparts Tbk. 885 885 855 870 -15 1,044,000 906,180,500 427 786.832 870 T/J 32,100 865 B 46,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 11,050,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 2 57.388 50 T/J 30,036,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,200 12,019,600 19 293.435 400 J 10,000 398 T/B 2,900 65 BAJA Saranacentral Bajatama Tbk. 56 57 55 57 1 230,400 12,975,300 25 22.800 58 J 389,700 57 T/B 118,400 66 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 875 J 100 830 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 622,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,700 85,000 4 33.333 50 T/J 52,572,500 0 B 0 69 BATA Sepatu Bata Tbk. 615 610 600 610 -5 2,500 1,505,000 2 7,911.803 610 T/J 1,500 600 B 700 70 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 25,600 1,100 B 200 71 BBCA Bank Central Asia Tbk. 31,675 31,600 31,050 31,225 -450 9,857,000 308,457,717,500 11,066 17,842.857 31,250 J 1,700 31,225 T/B 486,300 72 BBHI Bank Harda Internasional Tbk. 148 148 146 146 -2 5,400 790,800 7 116.800 148 J 236,000 146 T/B 6,400 73 BBKP Bank Bukopin Tbk. 274 274 262 262 -12 187,689,500 50,006,104,200 6,242 78.564 264 J 1,770,800 262 T/B 15,115,800 74 BBLD Buana Finance Tbk. 378 374 374 374 -4 265,200 99,184,800 5 148.634 374 T/J 35,000 362 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,475 1,470 1,470 1,470 -5 100 147,000 1 106.522 1,470 T/J 6,600 1,400 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,175 5,025 5,025 -225 73,421,800 372,491,250,000 18,753 24.168 5,050 J 467,600 5,025 T/B 2,151,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,490 3,380 3,410 -110 178,435,500 611,858,318,000 38,971 3,897.143 3,420 J 390,900 3,410 T/B 5,332,500 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. 750 935 750 835 85 30,489,400 26,331,257,000 7,980 173.958 835 T/J 3,300 830 B 50,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 130 128 129 0 7,994,400 1,032,557,500 1,104 107.500 129 T/J 61,000 128 B 183,700 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,500 1,480 1,405 1,410 -90 79,121,500 113,492,997,000 8,071 183.913 1,415 J 10,200 1,410 T/B 3,923,000 82 BBYB Bank Yudha Bhakti Tbk. 270 266 260 266 -4 3,300 876,600 3 270.821 270 J 50,100 266 T/B 2,300 83 BCAP MNC Kapital Indonesia Tbk. 129 129 125 127 -2 826,500 104,615,800 118 360.161 127 T/J 194,900 126 B 113,300 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 127,300 6,366,600 295 45.455 50 T/J 135,400 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,470 2,480 2,370 2,370 -100 5,983,000 14,381,004,000 1,357 1.338 2,380 J 7,500 2,370 T/B 156,100 87 BEEF Estika Tata Tiara Tbk. 192 191 187 189 -3 5,023,700 948,285,800 452 55.588 190 J 566,800 189 T/B 4,200 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 28,500 1,425,000 18 217.306 50 T/J 1,571,032,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 152 152 150 150 -2 3,375,600 507,457,900 260 500.000 151 J 173,500 150 T/B 6,300 90 BESS Batulicin Nusantara Maritim Tbk. 274 260 256 256 -18 65,000 16,696,000 100 243.810 256 T/J 79,200 0 B 0 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 169 158 163 -5 364,352,800 59,950,161,800 9,230 95.882 164 J 733,400 163 T/B 2,700,200 92 BFIN BFI Finance Indonesia Tbk. 410 410 386 392 -18 27,026,600 10,665,364,600 1,991 2,008.814 394 J 297,200 392 T/B 2,023,500 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 56,400 2,820,000 23 48.544 50 T/J 283,800 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 486 515 486 500 14 122,411,000 61,253,371,300 3,415 485.437 500 T/J 115,900 498 B 744,000 95 BHIT MNC Investama Tbk. 50 50 50 50 0 800 40,000 4 146.220 50 T/J 82,526,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 160 160 155 160 0 1,000 156,500 3 16.000 159 J 700 155 B 7,900 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,700 85,000 3 12.286 50 T/J 584,100 0 B 0 98 BINA Bank Ina Perdana Tbk. 825 825 805 825 0 600 489,500 6 466.112 820 J 50,000 810 B 99,800 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 53,501,700 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 62 60 60 60 -2 380,200 22,812,000 6 25.021 60 T/J 28,700 59 B 11,100 101 BIRD Blue Bird Tbk. 1,030 1,040 1,000 1,030 0 808,800 824,206,000 284 15.846 1,030 T/J 15,100 1,015 B 20,000 102 BISI BISI International Tbk. 925 930 900 920 -5 736,200 675,572,000 272 460.000 920 T/J 32,700 910 B 3,700 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,035 995 1,005 -30 13,015,000 13,120,686,000 2,222 167.500 1,010 J 362,800 1,005 T/B 442,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 590 570 570 -20 10,983,500 6,336,346,000 2,801 132.558 575 J 1,263,000 570 T/B 2,329,800 105 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 5,000 250,000 1 41.667 52 J 1,900 50 T/B 75,000 106 BKSL Sentul City Tbk. 50 50 50 50 0 16,000 800,000 18 3.455 50 T/J 273,681,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 75 71 71 0 3,100 220,500 7 162.919 72 J 5,100 71 T/B 126,500 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 5 0.658 50 T/J 148,515,700 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,380 J 100 3,350 B 100 110 BLUE Berkah Prima Perkasa Tbk. 560 575 560 565 5 163,200 92,309,500 134 434.615 565 T/J 7,400 560 B 19,700 111 BMAS Bank Maspion Indonesia Tbk. 296 294 276 276 -20 3,800 1,050,600 6 86.250 286 J 100 276 T/B 60,300 112 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,900 5,750 5,775 -200 49,141,100 284,682,782,500 11,874 1,740.155 5,775 T/J 1,639,700 5,750 B 3,279,600 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 50 -1 2,200 110,300 5 10.000 51 J 1,900 50 T/B 134,400 114 BMTR Global Mediacom Tbk. 282 284 266 276 -6 129,812,200 35,416,838,400 4,821 224.646 278 J 40,000 276 T/B 29,785,000 115 BNBA Bank Bumi Arta Tbk. 326 326 320 322 -4 96,900 31,175,600 20 201.250 326 J 50,300 322 T/B 10,400 116 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 104,956,100 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 810 810 780 790 -20 5,350,700 4,222,632,500 1,035 5.833 795 J 143,600 790 T/B 9,400 118 BNII Bank Maybank Indonesia Tbk. 234 234 218 218 -16 8,135,800 1,804,706,000 680 2.597 220 J 117,400 218 T/B 1,183,400 119 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,325 0 14,690,100 19,408,764,000 294 14.426 1,325 T/J 2,575,800 1,320 B 31,163,900 120 BOGA Bintang Oto Global Tbk. 1,420 1,420 1,395 1,395 -25 100,923,700 142,523,812,500 4,097 1,354.369 1,400 J 500 1,395 T/B 79,600 121 BOLA Bali Bintang Sejahtera Tbk. 169 169 164 168 -1 29,900 5,022,900 15 96.000 168 T/J 25,200 164 B 300 122 BOLT Garuda Metalindo Tbk. 720 680 680 680 -40 300 204,000 2 123.636 690 J 100 680 T/B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 96 75 85 9 89,788,400 7,879,768,900 5,471 21.250 85 T/J 1,902,900 84 B 432,200 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 21,000 25,200,000 1 1,279.727 1,205 J 17,000 1,200 T/B 90,000 125 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. 81 84 77 82 1 22,600 1,781,400 26 82.000 82 T/J 17,700 77 B 10,300 127 BRAM Indo Kordsa Tbk. 4,700 4,700 4,500 4,500 -200 2,000 9,200,000 6 175.135 4,700 J 1,000 4,500 T/B 1,400 128 BRIS Bank BRIsyariah Tbk. 960 955 895 910 -50 149,506,500 137,744,906,500 16,098 178.431 915 J 2,306,300 910 T/B 3,767,100 129 BRMS Bumi Resources Minerals Tbk. 54 56 52 54 0 142,996,100 7,755,949,400 1,006 8.504 55 J 21,046,300 54 T/B 9,227,100 130 BRNA Berlina Tbk. 965 0 0 965 0 0 0 0 724.040 965 J 500 900 B 300 131 BRPT Barito Pacific Tbk. 815 845 800 800 -15 126,860,600 103,594,385,500 8,554 312.830 805 J 362,000 800 T/B 114,800 132 BSDE Bumi Serpong Damai Tbk. 735 735 710 715 -20 44,888,700 32,282,885,000 1,677 140.057 720 J 641,200 715 T/B 362,400 133 BSIM Bank Sinarmas Tbk. 500 0 0 500 0 0 0 0 341.020 500 J 200 496 B 3,100 134 BSSR Baramulti Suksessarana Tbk. 1,485 1,495 1,460 1,465 -20 40,000 59,011,500 40 75.128 1,495 J 50,400 1,465 T/B 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 0 200 10,000 1 383.083 50 T/J 10,210,900 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. 178 178 178 178 0 1,400 249,200 4 594.463 177 J 100,000 170 B 2,800 139 BTPN Bank BTPN Tbk. 2,310 2,310 2,200 2,200 -110 235,000 530,291,000 229 425.893 2,200 T/J 1,100 2,190 B 5,000 140 BTPS Bank BTPN Syariah Tbk. 3,750 3,760 3,650 3,650 -100 18,829,100 69,976,560,000 4,337 374.359 3,650 T/J 98,600 3,640 B 23,500 141 BUDI Budi Starch & Sweetener Tbk. 96 98 95 95 -1 1,060,900 101,125,200 58 51.488 96 J 48,000 95 T/B 1,095,400 142 BUKK Bukaka Teknik Utama Tbk. 800 795 760 790 -10 26,500 20,569,500 36 133.898 790 T/J 600 785 B 100 143 BULL Buana Lintas Lautan Tbk. 330 340 322 324 -6 242,146,800 80,141,087,800 8,598 31.684 326 J 222,800 324 T/B 2,619,700 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 35,193,200 1,759,660,000 477 2.902 50 T/J 95,341,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 60,700 3,039,000 14 38.462 51 J 66,000 50 T/B 357,000 146 BVIC Bank Victoria International Tbk. 68 69 64 66 -2 173,600 11,258,200 45 62.410 66 T/J 100 65 B 500 147 BWPT Eagle High Plantations Tbk. 112 114 105 105 -7 146,097,800 15,650,930,800 4,334 22.964 106 J 3,945,900 105 T/B 1,568,000 148 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 12,700 152,400,000 12 206.897 12,700 J 1,400 12,000 T/B 300 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 45,000 2,250,000 2 29.762 50 T/J 932,600 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 290 290 276 276 -14 1,505,600 423,745,800 252 83.636 278 J 5,000 276 T/B 12,500 151 CANI Capitol Nusantara Indonesia Tbk. 154 164 153 153 -1 200 31,700 2 76.500 153 T/J 8,100 144 B 100 152 CARE Metro Healthcare Indonesia Tbk. 352 352 342 344 -8 161,999,700 56,212,513,000 2,416 333.981 346 J 40,600 344 T/B 16,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,000 550,000 5 28.571 50 T/J 26,782,100 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 10,300 3,983,800 24 712.498 390 T/J 50,300 386 B 11,000 155 CASH Cashlez Worldwide Indonesia Tbk. 620 620 600 605 -15 3,438,000 2,099,470,000 864 172.857 610 J 136,600 605 T/B 101,700 156 CASS Cardig Aero Services Tbk. 220 232 208 210 -10 8,254,700 1,815,208,800 1,458 52.500 212 J 700 210 T/B 594,000 157 CBMF Cahaya Bintang Medan Tbk. 316 336 314 316 0 3,306,000 1,041,596,800 185 197.500 316 T/J 70,100 314 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 264 268 256 260 -4 244,800 63,404,800 36 104.000 260 T/J 10,000 258 B 50,500 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,885 1,850 1,850 -35 48,000 89,165,000 94 382.231 1,850 T/J 31,800 1,845 B 1,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 126 130 -2 11,853,500 1,523,110,200 395 832.000 130 T/J 15,200 129 B 667,800 161 CFIN Clipan Finance Indonesia Tbk. 206 218 202 206 0 28,835,700 6,020,997,600 1,542 16.120 208 J 3,902,400 206 T/B 49,500 162 CINT Chitose Internasional Tbk. 242 0 0 242 0 0 0 0 73.333 250 J 13,700 242 B 100 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,980 1,980 -20 3,300 6,539,000 5 7,184.847 1,980 T/J 6,300 1,975 B 1,000 164 CITY Natura City Developments Tbk. 95 105 101 101 6 4,300 444,300 20 84.167 101 T/J 200 93 B 200 165 CLAY Citra Putra Realty Tbk. 1,955 1,950 1,950 1,950 -5 200 390,000 1 1,083.333 1,950 T/J 9,600 1,820 B 100 166 CLEO Sariguna Primatirta Tbk. 510 520 496 505 -5 8,804,900 4,436,500,700 1,065 2,195.652 505 T/J 9,700 500 B 965,900 167 CLPI Colorpak Indonesia Tbk. 680 680 670 675 -5 105,800 71,265,500 95 337.500 675 T/J 26,200 670 B 9,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,085 1,055 1,080 -10 146,000 156,988,000 53 103.343 1,080 T/J 6,500 1,075 B 12,400 169 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. 246 250 230 246 0 38,600 9,435,600 11 447.273 246 T/J 1,100 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 870 870 855 860 -10 15,100 13,028,000 15 434.343 865 J 1,000 860 T/B 2,200 174 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 6,200 6,175 6,000 6,000 -200 7,357,900 44,787,220,000 3,012 27,326.137 6,025 J 28,900 6,000 T/B 300,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,400 270,000 3 40.000 50 T/J 13,691,800 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. 320 330 318 330 10 344,800 112,083,600 40 166.528 330 T/J 6,900 310 B 12,200 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 50,100 2,505,000 4 16.667 50 T/J 953,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 216 236 220 220 4 8,100 1,784,800 7 112.245 220 T/J 1,400 212 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 374 406 354 364 -10 12,312,600 4,674,149,000 2,391 291.200 366 J 26,100 364 T/B 271,600 182 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. 725 735 705 710 -15 36,517,600 26,128,058,000 2,500 158.965 715 J 613,900 710 T/B 442,700 184 CTTH Citatah Tbk. 52 52 50 50 -2 376,000 18,803,000 15 2.105 51 J 82,000 50 T/B 200,000 185 DADA Diamond Citra Propertindo Tbk. 65 65 62 63 -2 27,059,800 1,708,622,000 541 61.765 63 T/J 190,000 62 B 685,900 186 DART Duta Anggada Realty Tbk. 248 232 232 232 -16 2,000 464,000 1 42.888 232 T/J 3,000 0 B 0 187 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 500 J 23,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 100 133 95 132 32 245,999,100 29,675,528,600 14,919 88.000 133 J 555,700 132 T/B 5,201,200 189 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,635 -10 8,600 14,082,000 7 3,281.683 1,635 T/J 1,400 1,630 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 7,200 360,000 4 16.496 50 T/J 313,261,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 350 J 17,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 1 22.222 50 T/J 13,883,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 800 0 B 0 194 DILD Intiland Development Tbk. 184 185 178 180 -4 19,501,000 3,518,346,300 1,011 31.366 180 T/J 383,100 179 B 232,700 195 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,840 1,720 1,800 -45 46,300 80,294,000 47 61.017 1,800 T/J 25,000 0 B 0 196 DKFT Central Omega Resources Tbk. 115 115 107 110 -5 9,696,100 1,071,097,400 600 282.558 111 J 80,000 110 T/B 209,300 197 DLTA Delta Djakarta Tbk. 4,310 4,310 4,090 4,130 -180 150,400 624,280,000 204 24,687.668 4,150 J 3,500 4,120 B 300 198 DMAS Puradelta Lestari Tbk. 232 230 218 224 -8 52,840,500 11,797,222,600 2,100 106.667 224 T/J 93,300 222 B 117,300 199 DMMX Digital Mediatama Maxima Tbk. 197 198 186 187 -10 4,322,300 821,215,300 467 81.304 188 J 128,000 187 T/B 5,600 200 DMND Diamond Food Indonesia Tbk. 935 935 905 930 -5 31,100 28,702,000 46 101.639 935 J 13,800 930 T/B 400 201 DNAR Bank Oke Indonesia Tbk. 234 264 218 224 -10 9,200 2,118,600 11 203.636 248 J 19,000 224 T/B 98,100 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,340 3,260 3,340 -10 35,400 115,665,000 6 2,933.968 3,340 T/J 50,100 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 274 276 260 262 -12 71,654,100 19,058,344,000 2,802 354.706 264 J 667,400 262 T/B 3,303,300 204 DPNS Duta Pertiwi Nusantara Tbk. 234 234 230 230 -4 6,900 1,595,000 5 74.729 248 J 4,800 226 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 88,300 4,415,000 15 9.091 50 T/J 175,500 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 61 -3 1,740,500 105,759,100 102 34.716 63 J 21,300 61 T/B 402,700 207 DSNG Dharma Satya Nusantara Tbk. 470 472 446 446 -24 8,278,200 3,755,198,600 564 120.541 448 J 100,900 446 T/B 18,400 208 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,300 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 322 322 310 318 -4 5,126,600 1,618,665,200 764 62.970 318 T/J 23,800 316 B 1,000 210 DUTI Duta Pertiwi Tbk 3,700 3,700 3,600 3,600 -100 4,900 17,831,000 22 362.064 3,600 T/J 500 3,500 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,410 2,410 -120 68,100 166,843,000 121 887.101 2,450 J 4,100 2,410 T/B 600 212 DWGL Dwi Guna Laksana Tbk. 208 210 194 206 -2 14,300 2,798,600 19 137.333 206 T/J 2,200 200 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,800 290,000 3 14.286 50 T/J 1,214,900 0 B 0 214 EAST Eastparc Hotel Tbk. 54 54 54 54 0 14,500 783,000 9 40.602 54 T/J 74,800 53 B 133,200 215 ECII Electronic City Indonesia Tbk. 705 705 705 705 0 20,000 14,100,000 3 17.407 705 T/J 79,600 665 B 1,100 216 EKAD Ekadharma International Tbk. 1,280 1,280 1,255 1,255 -25 433,500 548,084,500 441 3,185.926 1,260 J 37,200 1,255 T/B 131,500 217 ELSA Elnusa Tbk. 234 234 226 228 -6 57,988,900 13,196,579,400 3,046 57.000 228 T/J 11,191,800 226 B 3,934,500 218 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. 200 202 186 202 2 30,000 5,900,000 5 80.800 202 T/J 120,700 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 902.778 6,475 J 25,000 6,050 B 100 221 ENRG Energi Mega Persada Tbk. 55 54 52 52 -3 42,042,900 2,202,348,800 551 4.335 53 J 1,264,000 52 T/B 112,700 222 ENVY Envy Technologies Indonesia Tbk. 78 80 73 73 -5 1,563,180,200 122,366,917,700 9,273 19.730 73 T/J 16,587,800 0 B 0 223 EPAC Megalestari Epack Sentosaraya Tbk. 364 366 346 346 -18 3,430,500 1,222,352,400 529 314.545 348 J 162,200 346 T/B 108,600 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 19,400 36,089,000 11 1,294.349 1,880 J 1,000 1,840 B 6,100 225 ERAA Erajaya Swasembada Tbk. 1,715 1,700 1,635 1,660 -55 10,619,800 17,669,031,500 2,950 166.000 1,660 T/J 4,509,000 1,655 B 180,400 226 ERTX Eratex Djaja Tbk. 132 134 132 134 2 170,600 22,519,400 4 56.873 134 T/J 398,600 132 B 29,500 227 ESIP Sinergi Inti Plastindo Tbk. 188 194 179 180 -8 9,553,900 1,791,101,200 1,267 110.429 180 T/J 5,800 179 B 211,500 228 ESSA Surya Esa Perkasa Tbk. 149 154 144 144 -5 13,786,200 2,052,811,300 825 268.102 145 J 618,000 144 T/B 268,600 229 ESTA Esta Multi Usaha Tbk. 102 107 99 101 -1 351,800 36,200,800 26 84.167 103 J 20,000 100 B 20,300 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 826,800 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. 2,240 2,220 2,150 2,190 -50 22,900,900 49,878,090,000 5,700 111.144 2,190 T/J 115,100 2,180 B 95,200 233 FAST Fast Food Indonesia Tbk. 940 945 935 945 5 121,200 114,111,500 81 2,972.352 945 T/J 40,300 940 B 816,000 234 FASW Fajar Surya Wisesa Tbk. 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 2,000 6,925 B 500 235 FILM MD Pictures Tbk. 212 216 202 204 -8 4,074,100 856,259,600 786 97.143 206 J 72,600 204 T/B 23,600 236 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. 132 135 130 131 -1 4,761,600 626,673,700 522 26.200 132 J 63,000 131 T/B 781,500 238 FISH FKS Multi Agro Tbk. 2,810 0 0 2,810 0 0 0 0 2,248.000 2,810 J 6,200 2,650 B 400 239 FITT Hotel Fitra International Tbk. 61 59 58 59 -2 500 29,400 4 57.843 59 T/J 49,800 57 B 300 240 FMII Fortune Mate Indonesia Tbk 458 570 438 515 57 1,500 770,800 8 515.000 515 T/J 800 440 B 100 241 FOOD Sentra Food Indonesia Tbk. 121 123 119 121 0 2,255,200 271,312,900 259 89.630 121 T/J 140,600 119 B 3,000 242 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 90 J 100 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,420,000 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 123 135 118 122 -1 19,952,100 2,527,803,600 1,919 37.006 122 T/J 233,300 121 B 270,000 245 FREN Smartfren Telecom Tbk. 87 90 84 87 0 326,611,400 28,213,099,100 8,584 4.833 88 J 11,615,600 87 T/B 15,260,500 246 FUJI Fuji Finance Indonesia Tbk. 107 109 103 109 2 6,900 712,700 6 99.091 107 J 3,000 103 B 576,400 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,630,400 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 64 58 64 4 4,299,800 265,950,000 322 40.000 64 T/J 192,300 63 B 195,300 249 GDYR Goodyear Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 1,124.000 1,400 J 400 1,355 B 100 250 GEMA Gema Grahasarana Tbk. 360 366 340 366 6 13,500 4,850,000 5 813.333 366 T/J 2,600 340 B 1,500 251 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. 46,550 46,400 45,500 45,550 -1,000 1,833,900 84,115,860,000 4,176 1,777.561 45,575 J 3,700 45,550 T/B 14,800 253 GGRP Gunung Raja Paksi Tbk. 330 360 310 340 10 64,800 21,303,200 32 40.476 336 J 21,800 334 B 500 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,585 1,580 1,585 -30 700 1,109,000 4 135.470 1,685 J 3,000 1,580 B 1,400 255 GIAA Garuda Indonesia (Persero) Tbk. 256 256 248 250 -6 29,265,900 7,318,161,600 2,151 33.607 250 T/J 5,194,700 248 B 2,994,900 256 GJTL Gajah Tunggal Tbk. 530 520 505 510 -20 4,269,300 2,186,924,500 608 100.126 515 J 364,400 510 T/B 58,100 257 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 2,300 0 B 0 258 GLVA Galva Technologies Tbk. 320 306 304 306 -14 23,900 7,296,800 14 135.398 316 J 100 306 T/B 25,600 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 81 78 79 -2 4,780,900 379,834,100 188 19.750 80 J 301,500 79 T/B 2,476,300 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 216 208 208 0 5,800 1,230,200 10 123.077 214 J 1,500 204 B 4,000 262 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. 1,285 1,285 1,270 1,285 0 263,400 336,805,000 152 100.000 1,285 T/J 7,700 1,280 B 5,100 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 1,000 50,000 2 21.568 50 T/J 942,000 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 88 87 87 -6 23,600 2,053,600 3 6.999 93 J 500 87 T/B 1,000 267 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. 99 102 97 101 2 583,400 57,508,300 46 40.400 101 T/J 29,100 97 B 92,500 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,512,200 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,404,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 139 J 5,800 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 392 412 366 366 -26 16,400 6,007,000 11 69.714 366 T/J 2,100 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,200 3,230 3,170 3,180 -20 150,800 480,088,000 75 85.946 3,200 J 6,100 3,180 T/B 137,200 275 HELI Jaya Trishindo Tbk. 180 0 0 180 0 0 0 0 163.636 194 J 100 175 B 41,100 276 HERO Hero Supermarket Tbk. 835 830 815 825 -10 1,000 823,000 8 1,722.051 825 T/J 1,800,000 790 B 700 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,620 3,570 3,580 0 567,300 2,031,848,000 191 1,095.941 3,580 T/J 140,300 3,570 B 151,600 278 HITS Humpuss Intermoda Transportasi Tbk. 500 472 472 472 -28 100 47,200 1 726.154 498 J 100 472 T/B 200 279 HKMU HK Metals Utama Tbk. 82 83 78 78 -4 37,399,700 2,954,313,200 1,801 33.913 79 J 1,379,000 78 T/B 1,956,100 280 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,610 1,625 -5 26,760,700 43,506,070,500 4,314 8,112.021 1,630 J 2,989,900 1,625 T/B 81,100 281 HOKI Buyung Poetra Sembada Tbk. 760 760 720 735 -25 12,329,200 9,088,129,000 1,144 237.097 735 T/J 349,700 730 B 340,800 282 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 3,400 170,000 4 27.027 50 T/J 716,700 0 B 0 284 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 10,800 540,000 12 47.619 50 T/J 15,569,400 0 B 0 285 HRTA Hartadinata Abadi Tbk. 224 226 220 222 -2 1,219,100 270,443,400 158 74.000 224 J 69,200 222 T/B 100 286 HRUM Harum Energy Tbk. 1,610 1,705 1,600 1,620 10 14,398,700 23,864,222,500 3,682 31.154 1,620 T/J 64,100 1,615 B 114,700 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 50,032,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 340 300 300 0 15,100 4,546,400 6 21.209 300 T/J 1,000 280 B 300 289 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. 10,325 10,450 10,250 10,275 -50 5,255,900 54,335,850,000 3,612 380.908 10,300 J 128,900 10,275 T/B 236,000 291 ICON Island Concepts Indonesia Tbk. 54 54 51 53 -1 455,900 23,621,200 29 101.735 53 T/J 19,700 52 B 6,600 292 IDPR Indonesia Pondasi Raya Tbk. 168 168 165 165 -3 19,500 3,270,000 4 12.891 165 T/J 13,000 157 B 10,400 293 IFII Indonesia Fibreboard Industry Tbk. 129 135 127 128 -1 551,300 72,240,900 79 121.905 128 T/J 971,200 127 B 40,500 294 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 306 J 3,200 268 B 100 295 IGAR Champion Pacific Indonesia Tbk. 340 338 322 322 -18 212,100 69,033,800 82 210.458 326 J 5,800 320 B 22,100 296 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 0 0 50 0 0 0 0 14.286 50 J 15,647,100 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 372 378 366 366 -6 4,605,100 1,713,226,200 962 305.000 368 J 40,400 366 T/B 119,100 299 IKBI Sumi Indo Kabel Tbk. 224 240 220 222 -2 41,600 9,202,000 13 20.133 226 J 100 222 T/B 500 300 IMAS Indomobil Sukses Internasional Tbk. 780 775 735 750 -30 10,161,900 7,636,600,000 1,664 105.560 755 J 27,500 750 T/B 409,900 301 IMJS Indomobil Multi Jasa Tbk. 286 284 272 272 -14 14,193,100 3,916,718,200 918 54.400 274 J 20,000 272 T/B 113,000 302 IMPC Impack Pratama Industri Tbk. 1,240 1,240 1,225 1,230 -10 622,600 768,137,000 81 323.684 1,230 T/J 33,900 1,225 B 9,200 303 INAF Indofarma Tbk. 3,140 3,140 3,000 3,060 -80 2,168,400 6,614,504,000 1,351 1,224.000 3,070 J 2,900 3,060 T/B 145,000 304 INAI Indal Aluminium Industry Tbk. 332 342 332 332 0 4,700 1,574,600 16 121.212 340 J 1,100 332 T/B 200 305 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 132,900 6,747,000 25 40.650 50 T/J 958,800 0 B 0 306 INCI Intanwijaya Internasional Tbk 660 660 635 645 -15 162,200 104,373,000 100 69.761 645 T/J 8,800 640 B 5,000 307 INCO Vale Indonesia Tbk. 3,880 3,840 3,740 3,770 -110 15,317,400 57,872,742,000 3,525 1,538.776 3,780 J 543,900 3,770 T/B 68,600 308 INDF Indofood Sukses Makmur Tbk. 7,900 7,875 7,525 7,575 -325 12,012,800 92,142,675,000 5,469 1,296.667 7,600 J 27,700 7,575 T/B 196,600 309 INDO Royalindo Investa Wijaya Tbk. 122 125 116 124 2 51,800 6,317,000 46 112.727 123 J 2,000 120 B 2,200 310 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,170 2,180 -20 29,900 64,960,000 23 293.607 2,190 J 1,100 2,180 T/B 17,000 311 INDS Indospring Tbk. 2,000 0 0 2,000 0 0 0 0 187.500 1,990 J 1,900 1,960 B 100 312 INDX Tanah Laut Tbk 50 50 50 50 0 4,100 205,000 3 4.000 50 T/J 99,300 0 B 0 313 INDY Indika Energy Tbk. 1,010 1,010 945 960 -50 23,792,900 23,117,745,500 3,844 32.542 965 J 26,800 960 T/B 195,000 314 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,250 8,725 8,775 -600 16,763,600 149,413,337,500 7,474 452.163 8,800 J 39,700 8,775 T/B 939,100 315 INOV Inocycle Technology Group Tbk. 214 234 200 214 0 299,800 61,348,200 72 85.600 214 T/J 51,000 200 B 300 316 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 70,400 3,520,100 163 0.286 50 T/J 1,064,800 0 B 0 317 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 685 J 100 655 B 600 318 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,415 1,470 -30 768,000 1,146,123,500 164 532.609 1,440 J 1,600 1,420 B 2,000 319 INRU Toba Pulp Lestari Tbk. 785 795 785 785 0 7,000 5,545,000 2 7.970 785 T/J 3,000 740 B 500 320 INTA Intraco Penta Tbk. 268 270 260 270 2 408,600 106,723,400 99 190.327 270 T/J 14,400 260 B 14,200 321 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 64,700 0 B 0 322 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,975 11,600 11,650 -350 3,827,100 44,931,700,000 2,222 466.000 11,675 J 5,200 11,650 T/B 17,200 323 IPCC Indonesia Kendaraan Terminal Tbk. 416 416 404 408 -8 3,608,800 1,469,448,000 761 24.878 408 T/J 400,300 406 B 75,800 324 IPCM Jasa Armada Indonesia Tbk. 216 220 212 218 2 143,500 30,992,600 71 57.368 218 T/J 57,400 216 B 234,600 325 IPOL Indopoly Swakarsa Industry Tbk. 84 84 80 82 -2 550,900 44,391,900 47 39.048 82 T/J 34,700 81 B 5,900 326 IPTV MNC Vision Networks Tbk. 298 300 290 296 -2 31,286,200 9,345,079,400 6,314 123.333 296 T/J 275,100 294 B 608,800 327 IRRA Itama Ranoraya Tbk. 605 610 595 605 0 12,945,000 7,788,416,000 1,220 161.765 605 T/J 112,200 600 B 98,500 328 ISAT Indosat Tbk. 2,260 2,290 2,200 2,220 -40 2,723,500 6,037,194,000 1,599 158.571 2,220 T/J 56,300 2,210 B 26,500 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 122 123 -4 4,159,100 516,177,400 365 41.695 124 J 95,500 123 T/B 296,900 330 ITIC Indonesian Tobacco Tbk. 765 795 750 750 -15 276,700 210,792,000 196 340.909 755 J 17,700 750 T/B 94,300 331 ITMA Sumber Energi Andalan Tbk. 505 530 482 505 0 303,500 157,776,700 32 145.324 520 J 500 505 T/B 25,900 332 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 8,325 8,375 -175 2,986,700 25,086,675,000 2,616 59.821 8,400 J 6,500 8,375 T/B 6,000 333 JAST Jasnita Telekomindo Tbk. 69 91 68 89 20 236,786,000 19,815,079,500 10,741 36.179 89 T/J 8,411,100 88 B 1,068,200 334 JAWA Jaya Agra Wattie Tbk. 52 55 51 51 -1 5,700 308,700 10 10.200 54 J 22,500 51 T/B 10,000 335 JAYA Armada Berjaya Trans Tbk. 68 70 65 68 0 449,700 30,708,700 47 23.611 69 J 175,100 68 T/B 72,000 336 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 100 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. 488 505 505 505 17 100 50,500 1 286.460 480 J 1,800 0 B 0 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 344 350 330 340 -4 175,500 60,640,000 11 281.417 340 T/J 32,600 338 B 50,000 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 165 158 154 157 -8 71,000 10,984,700 28 112.143 154 J 241,700 0 B 0 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 1,140 1,145 -20 17,520,700 20,156,728,000 2,348 313.013 1,150 J 362,600 1,145 T/B 1,535,100 343 JRPT Jaya Real Property Tbk. 436 434 426 432 -4 1,703,800 731,525,800 171 415.385 432 T/J 150,200 430 B 101,200 344 JSKY Sky Energy Indonesia Tbk. 148 169 141 158 10 243,219,700 38,884,100,500 12,490 79.000 159 J 924,900 158 T/B 184,500 345 JSMR Jasa Marga (Persero) Tbk. 3,660 3,620 3,460 3,500 -160 17,502,000 61,818,064,000 5,012 206.392 3,500 T/J 279,200 3,490 B 84,800 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,005 1,005 0 4,700 4,723,500 1 216.446 1,005 T/J 2,300 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 790 800 790 800 10 143,600 113,818,500 16 1,777.778 800 T/J 32,200 790 B 82,800 348 KAEF Kimia Farma Tbk. 3,090 3,090 2,970 2,980 -110 7,438,000 22,428,389,000 3,296 2,980.000 2,980 T/J 93,300 2,970 B 465,400 349 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 24,200 1,210,000 6 8.464 51 J 2,100 50 T/B 30,700 350 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,900 145,000 5 33.333 50 T/J 660,400 0 B 0 351 KBAG Karya Bersama Anugerah Tbk. 87 96 81 84 -3 75,283,700 6,762,427,900 4,749 84.000 85 J 15,700 84 T/B 3,218,000 352 KBLI KMI Wire & Cable Tbk. 312 314 298 308 -4 4,769,600 1,459,924,200 616 37.425 308 T/J 74,300 306 B 106,600 353 KBLM Kabelindo Murni Tbk. 200 212 200 206 6 215,700 43,639,600 60 6.867 206 T/J 15,400 200 B 83,800 354 KBLV First Media Tbk. 366 370 342 342 -24 2,800 994,000 9 90.972 342 T/J 700 0 B 0 355 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. 865 890 805 825 -40 82,600 67,916,500 65 206.250 825 T/J 14,000 805 B 100 357 KEEN Kencana Energi Lestari Tbk. 320 318 312 318 -2 2,159,900 681,602,800 93 80.303 318 T/J 73,100 312 B 16,800 358 KEJU Mulia Boga Raya Tbk. 1,240 1,270 1,225 1,225 -15 151,500 188,964,500 75 163.333 1,235 J 1,500 1,225 T/B 800 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 591,800 0 B 0 360 KICI Kedaung Indah Can Tbk 210 260 197 260 50 48,000 11,912,900 25 55.200 260 T/J 57,600 258 B 600 361 KIJA Kawasan Industri Jababeka Tbk. 148 149 144 144 -4 2,895,200 419,090,000 285 4.996 145 J 2,800 144 T/B 2,984,600 362 KINO Kino Indonesia Tbk. 3,060 3,060 2,990 2,990 -70 18,100 54,522,000 62 78.684 2,990 T/J 200 2,980 B 13,800 363 KIOS Kioson Komersial Indonesia Tbk. 180 172 170 172 -8 2,400 412,100 5 57.333 197 J 1,000 172 T/B 1,300 364 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,410 J 400 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 206 208 192 193 -13 10,600 2,072,800 11 677.193 198 J 23,900 193 T/B 5,000 366 KLBF Kalbe Farma Tbk. 1,580 1,585 1,550 1,555 -25 28,690,100 45,096,664,500 3,906 15,166.293 1,560 J 56,000 1,555 T/B 265,700 367 KMDS Kurniamitra Duta Sentosa Tbk. 466 580 530 580 114 1,389,300 797,329,000 132 193.333 0 J 0 580 T/B 2,488,800 368 KMTR Kirana Megatara Tbk. 310 316 308 308 -2 39,900 12,349,400 14 67.249 312 J 881,700 308 T/B 64,500 369 KOBX Kobexindo Tractors Tbk. 104 118 102 118 14 3,754,000 420,342,100 282 29.500 120 J 82,500 118 T/B 139,300 370 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 1,000 100,000 1 67.647 100 T/J 10,600 99 B 100 371 KONI Perdana Bangun Pusaka Tbk 488 500 498 498 10 200 99,800 2 104.842 488 J 1,100 0 B 0 372 KOPI Mitra Energi Persada Tbk. 505 498 498 498 -7 26,200 13,047,600 5 126.076 500 J 6,000 478 B 200 373 KOTA DMS Propertindo Tbk. 615 615 595 595 -20 8,198,200 4,981,077,000 447 297.500 605 J 140,400 595 T/B 154,500 374 KPAL Steadfast Marine Tbk. 50 50 50 50 0 136,700 6,835,000 17 43.478 50 T/J 2,205,300 0 B 0 375 KPAS Cottonindo Ariesta Tbk. 51 55 50 51 0 2,155,600 113,064,900 285 30.357 52 J 202,400 50 B 1,804,000 376 KPIG MNC Land Tbk. 105 107 104 104 -1 25,383,000 2,704,104,000 242 223.786 105 J 238,900 104 T/B 1,888,800 377 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. 386 384 370 374 -12 33,855,100 12,719,151,800 2,674 46.496 376 J 508,000 374 T/B 87,900 379 KREN Kresna Graha Investama Tbk. 123 122 115 115 -8 22,657,900 2,638,890,800 1,263 1,196.421 115 T/J 2,314,300 0 B 0 380 LAND Trimitra Propertindo Tbk. 193 208 190 198 5 58,900 12,158,500 16 50.769 198 T/J 271,600 191 B 1,000 381 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 0 180.769 360 J 35,400 0 B 0 384 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 1 7.806 50 T/J 31,821,000 0 B 0 385 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,475 5,475 5,475 -25 100 547,500 1 90.496 5,500 J 300 5,175 B 100 386 LINK Link Net Tbk. 2,220 2,220 2,120 2,140 -80 3,166,400 6,893,895,000 1,455 133.750 2,150 J 5,000 2,140 T/B 100 387 LION Lion Metal Works Tbk. 264 266 266 266 2 5,300 1,409,800 4 166.595 276 J 500 264 B 2,000 388 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100,000 5,000,000 2 15.714 50 T/J 4,765,200 0 B 0 389 LMPI Langgeng Makmur Industri Tbk. 88 90 84 86 -2 104,700 8,954,900 19 12.549 88 J 200 86 T/B 25,600 390 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 278 J 200 232 B 600 391 LPCK Lippo Cikarang Tbk 890 870 845 855 -35 580,600 496,837,000 286 96.398 855 T/J 26,000 850 B 11,200 392 LPGI Lippo General Insurance Tbk. 3,430 3,450 3,390 3,400 -30 39,100 132,761,000 16 152.809 3,440 J 1,000 3,400 T/B 300 393 LPIN Multi Prima Sejahtera Tbk 216 216 202 202 -14 140,600 30,005,400 9 92.140 218 J 100 206 B 900 394 LPKR Lippo Karawaci Tbk. 143 143 133 133 -10 68,442,000 9,380,965,000 1,767 42.948 137 J 102,300 133 T/B 4,497,600 395 LPLI Star Pacific Tbk 88 98 88 88 0 300 27,400 2 2.715 87 J 7,300 0 B 0 396 LPPF Matahari Department Store Tbk. 1,290 1,285 1,235 1,245 -45 15,691,900 19,669,114,000 1,969 28.211 1,250 J 113,900 1,245 T/B 163,700 397 LPPS Lippo Securities Tbk. 78 80 78 80 2 157,200 12,261,800 5 5.434 80 T/J 19,800 78 B 47,900 398 LRNA Eka Sari Lorena Transport Tbk. 143 143 133 133 -10 52,600 7,033,100 25 14.778 142 J 200 133 T/B 68,500 399 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 955 960 -45 66,255,800 64,372,854,000 6,257 247.742 965 J 446,300 960 T/B 2,507,800 400 LTLS Lautan Luas Tbk. 448 450 428 432 -16 11,000 4,755,600 20 152.711 434 J 24,500 432 T/B 52,500 401 LUCK Sentral Mitra Informatika Tbk. 224 228 210 210 -14 5,824,900 1,247,438,800 843 73.427 210 T/J 279,100 0 B 0 402 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 30,692,200 0 B 0 404 MAIN Malindo Feedmill Tbk. 610 610 585 590 -20 9,003,900 5,368,465,500 1,030 335.227 595 J 293,900 590 T/B 343,900 405 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 922,894,400 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. 2,170 2,160 2,110 2,130 -40 352,100 751,066,000 175 101.429 2,130 T/J 34,000 2,120 B 34,300 408 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,290 1,290 1,290 15 1,400 1,806,000 6 76.786 1,320 J 1,300 1,290 T/B 200 409 MAPI Mitra Adiperkasa Tbk. 660 665 640 650 -10 15,318,900 9,963,800,500 1,407 1,043.088 655 J 450,700 650 T/B 608,400 410 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 155,300 7,765,000 10 66.667 50 T/J 805,400 0 B 0 411 MARK Mark Dynamics Indonesia Tbk. 835 835 780 790 -45 3,408,000 2,746,522,500 853 1,580.000 795 J 100 790 T/B 4,700 412 MASA Multistrada Arah Sarana Tbk. 540 545 505 545 5 57,300 31,075,500 10 387.514 545 T/J 10,400 510 B 10,000 413 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,250 J 100 5,900 B 100 414 MBAP Mitrabara Adiperdana Tbk. 2,200 2,200 2,050 2,080 -120 811,300 1,718,924,000 579 160.000 2,100 J 1,100 2,080 T/B 600 415 MBSS Mitrabahtera Segara Sejati Tbk. 396 396 384 386 -10 1,065,200 415,302,400 241 24.125 388 J 133,700 386 T/B 5,000 416 MBTO Martina Berto Tbk. 84 79 79 79 -5 13,400 1,058,600 8 10.676 84 J 2,000 0 B 0 417 MCAS M Cash Integrasi Tbk. 1,650 1,620 1,535 1,535 -115 1,526,700 2,362,858,500 326 110.830 1,540 J 600 1,535 T/B 26,200 418 MCOR Bank China Construction Bank Indonesia Tbk. 131 130 126 128 -3 6,608,300 843,633,600 325 114.806 128 T/J 167,500 127 B 496,000 419 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 759,100 0 B 0 420 MDKA Merdeka Copper Gold Tbk. 1,705 1,700 1,630 1,650 -55 75,556,200 125,412,604,500 12,508 430.257 1,655 J 206,600 1,650 T/B 609,200 421 MDKI Emdeki Utama Tbk. 177 169 165 168 -9 144,000 23,767,600 35 39.315 165 J 1,478,300 0 B 0 422 MDLN Modernland Realty Tbk. 55 55 53 54 -1 15,845,300 855,054,700 385 16.026 54 T/J 86,000 53 B 9,518,400 423 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,977,700 0 B 0 424 MEDC Medco Energi Internasional Tbk. 458 486 438 462 4 149,058,400 69,492,894,800 10,564 959.402 464 J 438,900 462 T/B 9,195,500 425 MEGA Bank Mega Tbk. 7,275 7,275 7,275 7,275 0 100 727,500 1 5,302.942 7,250 J 1,000 6,975 B 600 426 MERK Merck Tbk. 3,010 3,000 2,830 2,850 -160 169,300 493,221,000 188 7,514.436 2,880 J 6,500 2,850 T/B 3,200 427 META Nusantara Infrastructure Tbk. 108 108 104 106 -2 881,600 92,942,600 95 32.114 108 J 37,200 106 T/B 188,500 428 MFIN Mandala Multifinance Tbk. 1,065 0 0 1,065 0 0 0 0 1,092.308 1,055 J 200 1,020 B 100 429 MFMI Multifiling Mitra Indonesia Tbk. 530 530 515 515 -15 9,400 4,843,000 20 257.500 530 J 100 515 T/B 21,800 430 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. 805 800 790 795 -10 2,736,800 2,175,451,000 320 353.333 800 J 180,600 795 T/B 1,700 432 MICE Multi Indocitra Tbk. 298 298 294 294 -4 1,700 506,200 2 60.000 298 J 14,200 294 T/B 1,700 433 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,375 J 100 0 B 0 434 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,380 2,320 2,340 -40 22,116,400 52,042,384,000 2,585 137.770 2,350 J 455,000 2,340 T/B 7,900 435 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,500 225,000 3 238.095 50 T/J 1,634,600 0 B 0 436 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,958,000 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 12,400 620,000 2 125.000 50 T/J 10,183,700 0 B 0 439 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 16,000 16,000 0 100 1,600,000 1 761.905 19,000 J 100 16,000 T/B 100 440 MLBI Multi Bintang Indonesia Tbk. 9,200 9,200 9,050 9,075 -125 29,300 267,300,000 46 57,802.548 9,075 T/J 2,300 9,050 B 1,100 441 MLIA Mulia Industrindo Tbk 488 490 472 484 -4 2,003,800 965,827,800 113 80.835 484 T/J 399,500 474 B 52,700 442 MLPL Multipolar Tbk. 55 55 52 53 -2 8,109,500 425,941,700 231 6.079 53 T/J 550,100 52 B 489,000 443 MLPT Multipolar Technology Tbk. 600 595 580 580 -20 109,500 63,845,000 84 120.833 585 J 2,000 580 T/B 32,800 444 MMLP Mega Manunggal Property Tbk. 256 260 248 256 0 9,939,400 2,532,785,400 916 43.761 256 T/J 859,000 254 B 501,000 445 MNCN Media Nusantara Citra Tbk. 845 845 820 830 -15 54,763,600 45,458,723,000 4,093 92.222 835 J 262,200 830 T/B 35,400 446 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 18,500 16,545,000 7 155.172 900 T/J 498,400 850 B 1,600 447 MPMX Mitra Pinasthika Mustika Tbk. 464 466 444 446 -18 6,466,400 2,913,681,600 1,738 29.733 448 J 1,500 446 T/B 18,000 448 MPOW Megapower Makmur Tbk. 59 62 59 62 3 166,800 10,008,200 56 31.000 62 T/J 9,200 60 B 20,900 449 MPPA Matahari Putra Prima Tbk. 108 108 105 105 -3 1,132,900 119,825,000 83 44.145 107 J 103,500 105 T/B 362,500 450 MPRO Maha Properti Indonesia Tbk. 755 730 705 730 -25 1,300 922,500 11 663.636 720 J 600 0 B 0 451 MRAT Mustika Ratu Tbk. 142 142 140 140 -2 10,600 1,486,800 10 21.538 140 T/J 241,700 139 B 600 452 MREI Maskapai Reasuransi Indonesia Tbk. 4,250 4,240 4,150 4,240 -10 300 1,254,000 2 384.586 4,150 J 300 4,020 B 100 453 MSIN MNC Studios International Tbk. 290 290 284 284 -6 856,400 243,672,200 125 56.800 284 T/J 191,600 282 B 75,100 454 MSKY MNC Sky Vision Tbk. 915 935 930 930 15 30,100 27,993,500 2 61.184 925 J 4,000 920 B 500 455 MTDL Metrodata Electronics Tbk. 1,700 1,700 1,650 1,670 -30 2,179,700 3,644,730,500 720 3,006.409 1,670 T/J 4,900 1,665 B 10,900 456 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 67,581,600 0 B 0 457 MTLA Metropolitan Land Tbk. 372 390 372 390 18 37,500 14,224,400 13 163.968 390 T/J 10,000 388 B 5,500 458 MTPS Meta Epsi Tbk. 404 404 376 400 -4 489,600 193,394,600 97 125.000 400 T/J 80,800 392 B 200 459 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. 220 220 210 210 -10 600 127,000 3 53.812 210 T/J 2,600 0 B 0 461 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 1,100 0 B 0 462 MYOH Samindo Resources Tbk. 1,120 1,130 1,100 1,130 10 53,000 59,803,500 17 134.592 1,130 T/J 53,900 1,125 B 100 463 MYOR Mayora Indah Tbk. 2,510 2,520 2,430 2,480 -30 2,543,800 6,275,958,000 1,532 12,406.203 2,480 T/J 35,800 2,470 B 2,100 464 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 57 50 55 5 20,500 1,086,400 8 8.267 54 J 59,000 0 B 0 467 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. 366 388 362 382 16 12,619,600 4,731,874,800 1,689 370.874 384 J 380,800 382 T/B 506,900 469 NELY Pelayaran Nelly Dwi Putri Tbk. 135 142 135 142 7 500 68,200 3 84.524 138 J 10,600 134 B 3,500 470 NFCX NFC Indonesia Tbk. 1,590 1,590 1,540 1,590 0 700 1,108,000 2 85.946 1,590 T/J 1,500 1,525 B 1,000 471 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 4,600 0 B 0 472 NIKL Pelat Timah Nusantara Tbk. 830 830 775 790 -40 3,742,800 2,982,915,500 1,065 243.077 795 J 8,200 790 T/B 325,200 473 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. 140 140 131 140 0 2,477,000 343,439,600 23 133.333 140 T/J 1,500 137 B 200 475 NISP Bank OCBC NISP Tbk. 750 745 735 745 -5 168,100 124,006,500 40 902.768 750 J 400 735 B 32,900 476 NOBU Bank Nationalnobu Tbk. 830 825 800 825 -5 2,600 2,111,000 12 220.000 825 T/J 2,300 820 B 5,000 477 NRCA Nusa Raya Cipta Tbk. 316 322 302 302 -14 711,700 219,509,600 168 35.529 306 J 4,600 302 T/B 32,800 478 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. 158 179 148 161 3 71,100 10,836,700 15 73.182 175 J 60,800 161 T/B 100 480 OASA Protech Mitra Perkasa Tbk. 386 406 370 370 -16 3,300 1,317,200 8 194.737 370 T/J 2,100 0 B 0 481 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. 85 89 83 86 1 4,610,100 400,515,600 265 215.167 86 T/J 358,500 85 B 74,100 483 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 294 B 100 484 OPMS Optima Prima Metal Sinergi Tbk. 138 140 136 138 0 1,675,300 229,669,400 203 102.222 138 T/J 285,700 137 B 93,400 485 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,759,200 0 B 0 486 PALM Provident Agro Tbk. 282 290 270 270 -12 10,300 2,812,000 15 73.797 280 J 90,000 270 T/B 7,500 487 PAMG Bima Sakti Pertiwi Tbk. 76 77 71 72 -4 38,836,700 2,850,753,600 802 72.000 73 J 2,133,000 72 T/B 4,461,700 488 PANI Pratama Abadi Nusa Industri Tbk. 103 105 97 97 -6 3,600 355,500 4 89.815 98 J 500 97 T/B 500 489 PANR Panorama Sentrawisata Tbk. 101 103 98 100 -1 6,401,200 641,413,600 319 59.999 100 T/J 130,200 98 B 225,600 490 PANS Panin Sekuritas Tbk. 820 825 795 800 -20 363,200 292,359,500 108 581.818 805 J 17,100 795 B 4,200 491 PBID Panca Budi Idaman Tbk. 920 920 895 915 -5 344,400 310,508,500 84 107.647 910 J 11,000 900 B 2,700 492 PBRX Pan Brothers Tbk. 252 254 244 246 -6 55,100 13,615,200 43 435.398 246 T/J 16,000 244 B 6,700 493 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 655 J 200 0 B 0 494 PCAR Prima Cakrawala Abadi Tbk. 366 0 0 366 0 0 0 0 244.000 352 J 100 0 B 0 495 PDES Destinasi Tirta Nusantara Tbk 318 0 0 318 0 0 0 0 159.000 340 J 100 318 B 100 496 PEGE Panca Global Kapital Tbk. 126 127 126 127 1 1,400 177,400 4 274.381 126 J 1,800 118 B 11,600 497 PEHA Phapros Tbk. 1,515 1,520 1,500 1,500 -15 276,100 415,247,000 137 125.209 1,500 T/J 1,500 1,495 B 1,000 498 PGAS Perusahaan Gas Negara Tbk. 1,180 1,170 1,110 1,120 -60 208,807,700 236,542,190,000 15,392 373.333 1,125 J 1,909,900 1,120 T/B 433,500 499 PGJO Tourindo Guide Indonesia Tbk. 45 49 45 47 2 9,800 442,000 7 58.750 47 T/J 5,000 46 B 1,900 500 PGLI Pembangunan Graha Lestari Indah Tbk. 188 199 199 199 11 100 19,900 1 265.333 197 J 2,000 175 B 1,100 501 PGUN Pradiksi Gunatama Tbk. 258 258 250 250 -8 13,100 3,290,600 19 217.391 252 J 8,200 250 T/B 9,800 502 PICO Pelangi Indah Canindo Tbk 171 188 164 165 -6 6,562,400 1,136,234,200 769 25.385 165 T/J 218,800 164 B 57,300 503 PJAA Pembangunan Jaya Ancol Tbk. 520 520 505 510 -10 54,900 27,979,000 32 99.512 510 T/J 2,400 505 B 23,100 504 PKPK Perdana Karya Perkasa Tbk 51 50 50 50 -1 10,500 525,000 4 12.500 50 T/J 17,800 0 B 0 505 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 2,450 2,500 0 1,200 2,995,000 5 1,037.387 2,500 T/J 100 2,400 B 5,400 507 PMJS Putra Mandiri Jembar Tbk. 128 128 127 127 -1 21,000 2,668,000 4 101.600 129 J 5,500 127 T/B 82,500 508 PNBN Bank Pan Indonesia Tbk 800 795 770 780 -20 13,289,000 10,359,877,000 709 1,298.701 785 J 1,000 780 T/B 2,007,600 509 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,326,600 216,330,000 182 50.000 50 T/J 3,932,700 0 B 0 510 PNGO Pinago Utama Tbk. 484 530 476 482 -2 129,700 62,469,000 107 192.800 486 J 19,900 482 T/B 30,000 511 PNIN Paninvest Tbk. 765 775 740 750 -15 194,200 145,599,000 50 797.533 750 T/J 118,200 745 B 11,900 512 PNLF Panin Financial Tbk. 204 204 197 199 -5 59,531,200 11,870,779,800 1,282 215.089 199 T/J 2,122,400 198 B 2,278,200 513 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 300 0 B 0 514 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 116,100 5,805,000 12 37.037 50 T/J 2,100 0 B 0 515 POLI Pollux Investasi Internasional Tbk. 985 1,080 980 1,015 30 49,200 50,056,500 58 62.080 1,015 T/J 3,000 1,005 B 200 516 POLL Pollux Properti Indonesia Tbk. 4,360 5,450 4,360 5,450 1,090 1,633,200 8,693,508,500 2,579 886.179 0 J 0 5,450 T/B 101,300 517 POLU Golden Flower Tbk. 820 895 785 840 20 3,700 2,935,500 9 291.667 830 J 1,400 800 B 100 518 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 25,300 1,265,000 46 0.429 50 T/J 714,800 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. 520 486 484 484 -36 7,400 3,581,800 6 90.467 484 T/J 54,200 0 B 0 521 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 17,417,300 0 B 0 522 POWR Cikarang Listrindo Tbk. 615 615 600 600 -15 9,701,100 5,875,568,000 852 40.000 605 J 400,200 600 T/B 3,955,900 523 PPGL Prima Globalindo Logistik Tbk. 234 236 232 234 0 1,408,800 331,037,000 215 212.727 236 J 7,500 234 T/B 152,400 524 PPRE PP Presisi Tbk. 165 165 160 160 -5 8,621,100 1,392,582,700 1,555 37.209 161 J 1,100 160 T/B 30,800 525 PPRO PP Properti Tbk. 50 50 50 50 0 972,700 48,635,000 97 108.108 50 T/J 38,915,700 0 B 0 526 PRAS Prima Alloy Steel Universal Tbk. 125 135 120 125 0 8,200 986,700 7 70.371 125 T/J 4,800 124 B 100 527 PRDA Prodia Widyahusada Tbk. 3,000 3,000 2,990 2,990 -10 800 2,393,000 5 46.000 3,010 J 500 2,990 T/B 1,200 528 PRIM Royal Prima Tbk. 252 262 238 262 10 8,300 1,983,000 17 52.400 252 J 5,000 242 B 100 529 PSAB J Resources Asia Pasifik Tbk. 230 234 216 222 -8 28,110,200 6,238,795,400 2,462 720.241 222 T/J 422,800 220 B 2,317,000 530 PSDN Prasidha Aneka Niaga Tbk 106 114 103 103 -3 5,400 608,800 6 10.300 112 J 900 105 B 2,000 531 PSGO Palma Serasih Tbk. 100 100 100 100 0 2,000 200,000 2 95.238 105 J 2,300 100 T/B 9,800 532 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,110,100 0 B 0 533 PSSI Pelita Samudera Shipping Tbk. 162 163 161 163 1 52,900 8,527,300 16 120.741 163 T/J 25,100 161 B 10,000 534 PTBA Bukit Asam Tbk. 2,080 2,080 2,020 2,040 -40 27,289,600 55,779,523,000 7,095 1,773.913 2,050 J 253,900 2,040 T/B 9,900 535 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 188 J 200 155 B 10,000 536 PTPP PP (Persero) Tbk. 935 925 905 910 -25 22,060,000 20,134,463,500 2,961 171.053 915 J 612,700 910 T/B 34,500 537 PTPW Pratama Widya Tbk. 1,210 1,185 1,170 1,175 -35 1,122,200 1,321,706,500 590 180.769 1,175 T/J 4,700 1,170 B 29,800 538 PTRO Petrosea Tbk. 1,790 1,790 1,700 1,720 -70 2,159,600 3,740,765,500 704 1,376.000 1,725 J 10,000 1,720 T/B 10,900 539 PTSN Sat Nusapersada Tbk 232 228 216 218 -14 3,980,800 881,008,000 495 112.759 220 J 49,500 218 T/B 564,600 540 PTSP Pioneerindo Gourmet International Tbk. 4,950 0 0 4,950 0 0 0 0 388.235 4,950 J 500 0 B 0 541 PUDP Pudjiadi Prestige Tbk. 240 238 224 224 -16 7,000 1,592,000 7 27.939 234 J 400 226 B 200 542 PURA Putra Rajawali Kencana Tbk. 126 126 122 125 -1 41,711,200 5,162,001,100 13,281 119.048 125 T/J 3,355,100 124 B 6,503,200 543 PURE Trinitan Metals and Minerals Tbk. 226 244 216 228 2 111,678,800 26,038,432,800 5,941 76.000 228 T/J 17,400 226 B 96,900 544 PURI Puri Global Sukses Tbk. 228 284 284 284 56 26,300 7,469,200 17 167.059 0 J 0 284 T/B 6,245,100 545 PWON Pakuwon Jati Tbk. 402 400 380 382 -20 141,683,400 55,039,827,000 8,537 1,472.686 384 J 34,300 382 T/B 2,714,000 546 PYFA Pyridam Farma Tbk 830 840 795 800 -30 878,900 713,843,500 359 784.006 800 T/J 10,500 795 B 4,300 547 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 1,228,400 754,743,000 386 56.364 620 T/J 97,900 615 B 11,500 548 RAJA Rukun Raharja Tbk. 134 133 126 128 -6 25,286,600 3,264,130,100 1,821 439.681 128 T/J 69,300 127 B 1,507,800 549 RALS Ramayana Lestari Sentosa Tbk. 645 645 610 615 -30 16,062,500 9,958,123,000 2,119 384.375 615 T/J 2,161,400 610 B 2,757,400 550 RANC Supra Boga Lestari Tbk. 414 420 404 408 -6 2,138,000 879,424,400 335 81.600 410 J 11,700 408 T/B 45,400 551 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,078,400 0 B 0 552 RDTX Roda Vivatex Tbk 5,550 5,350 5,300 5,300 -250 48,900 259,220,000 2 279.213 6,000 J 100 5,350 B 200 553 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 81,500 4,075,000 38 50.000 50 T/J 28,037,400 0 B 0 554 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 340 J 100 0 B 0 555 RICY Ricky Putra Globalindo Tbk 93 93 90 93 0 25,500 2,335,900 9 14.771 93 T/J 3,200 90 B 92,400 556 RIGS Rig Tenders Indonesia Tbk. 246 242 238 240 -6 8,400 2,032,000 5 98.341 240 T/J 2,200 238 B 800 557 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 558 RISE Jaya Sukses Makmur Sentosa Tbk. 422 422 416 420 -2 44,000 18,408,200 37 257.669 420 T/J 300 418 B 1,000 559 RMBA Bentoel Internasional Investama Tbk. 615 600 575 575 -40 112,400 65,342,500 51 4,499.218 575 T/J 48,200 0 B 0 560 RODA Pikko Land Development Tbk. 50 50 50 50 0 36,400 1,820,000 4 79.834 51 J 10,000 50 T/B 92,600 561 RONY Aesler Grup Internasional Tbk. 87 93 81 84 -3 30,800 2,672,300 44 84.000 92 J 69,000 84 T/B 9,900 562 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,190 1,165 1,175 -15 977,200 1,146,993,500 124 460.784 1,180 J 8,200 1,170 B 84,800 563 RUIS Radiant Utama Interinsco Tbk. 318 318 296 296 -22 32,600 9,826,800 20 118.400 296 T/J 17,800 0 B 0 564 SAFE Steady Safe Tbk 187 189 187 188 1 214,100 40,235,900 176 18.927 188 T/J 700 176 B 100 565 SAME Sarana Meditama Metropolitan Tbk. 117 121 115 115 -2 10,541,000 1,241,545,700 720 143.750 116 J 13,200 115 T/B 110,900 566 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 390 390 -2 14,700 5,827,600 17 325.000 398 J 500 390 T/B 13,000 567 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 35,200 0 B 0 568 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,107,200 0 B 0 569 SBAT Sejahtera Bintang Abadi Textile Tbk. 266 248 248 248 -18 246,500 61,132,000 53 236.190 248 T/J 17,494,600 0 B 0 570 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,100 10,000 10,100 -200 2,500 25,230,000 4 6,516.129 10,100 T/J 2,700 10,000 B 200 571 SCMA Surya Citra Media Tbk. 1,190 1,190 1,150 1,165 -25 19,245,100 22,570,739,000 1,513 527.023 1,170 J 540,600 1,165 T/B 979,800 572 SCNP Selaras Citra Nusantara Perkasa Tbk. 199 268 228 268 69 12,495,800 3,272,039,600 1,148 243.636 0 J 0 268 T/B 2,843,700 573 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 574 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 7,400 370,000 2 27.536 50 T/J 3,930,100 0 B 0 575 SDPC Millennium Pharmacon International Tbk. 119 116 111 112 -7 507,100 56,920,400 160 74.762 112 T/J 35,900 111 B 158,200 576 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 750 750 750 -50 1,000 750,000 4 838.879 750 T/J 300 0 B 0 577 SFAN Surya Fajar Capital Tbk. 965 970 945 955 -10 1,049,600 1,001,780,000 142 507.979 955 T/J 400 950 B 2,300 578 SGER Sumber Global Energy Tbk. 316 326 312 314 -2 3,861,100 1,233,765,000 715 290.741 316 J 317,900 314 T/B 65,300 579 SGRO Sampoerna Agro Tbk. 1,585 1,580 1,540 1,550 -35 190,700 295,661,500 37 66.239 1,550 T/J 38,200 1,545 B 5,000 580 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,400 0 B 0 581 SHIP Sillo Maritime Perdana Tbk. 570 570 560 560 -10 436,100 245,875,000 119 400.000 565 J 15,000 560 T/B 13,500 582 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,460 1,535 1,420 1,480 20 37,290,100 55,527,127,000 10,550 255.172 1,485 J 59,000 1,480 T/B 1,054,800 583 SILO Siloam International Hospitals Tbk. 4,720 4,920 4,680 4,920 200 889,100 4,312,694,000 596 55.878 4,930 J 8,600 4,920 T/B 19,500 584 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 585 SIMP Salim Ivomas Pratama Tbk. 346 350 322 328 -18 26,140,500 8,677,154,600 2,301 29.818 328 T/J 801,200 326 B 230,300 586 SINI Singaraja Putra Tbk. 448 468 448 448 0 200 91,600 2 414.815 446 J 2,000 418 B 26,500 587 SIPD Sierad Produce Tbk. 1,055 1,060 1,055 1,055 0 80,400 84,824,500 12 1.172 1,190 J 6,000 1,055 T/B 1,200 588 SKBM Sekar Bumi Tbk. 336 314 314 314 -22 500 157,000 1 273.043 314 T/J 5,000 0 B 0 589 SKLT Sekar Laut Tbk. 1,300 1,220 1,210 1,210 -90 600 727,000 5 101.303 1,210 T/J 2,400 0 B 0 590 SKRN Superkrane Mitra Utama Tbk. 640 635 615 630 -10 29,700 18,559,000 17 90.000 630 T/J 1,500 615 B 36,600 591 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 592 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 5,025 5,075 -50 306,700 1,561,747,500 52 4,413.043 5,075 T/J 700 5,025 B 200 593 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 1,000 2,950,000 2 974.691 3,110 J 3,800 2,900 B 100 594 SMBR Semen Baturaja (Persero) Tbk. 590 590 550 550 -40 34,554,200 19,341,723,500 3,448 98.214 550 T/J 725,900 0 B 0 595 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,025 -15 37,300 38,555,500 25 1,237.923 1,035 J 2,200 1,025 T/B 23,100 596 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 500 93 B 13,400 597 SMDR Samudera Indonesia Tbk. 296 298 286 286 -10 3,391,700 985,374,600 476 1,147.765 288 J 151,700 286 T/B 175,700 598 SMGR Semen Indonesia (Persero) Tbk. 10,200 10,275 10,025 10,100 -100 5,598,200 56,744,865,000 2,425 3,514.510 10,125 J 100 10,100 T/B 33,700 599 SMKL Satyamitra Kemas Lestari Tbk. 179 178 178 178 -1 25,300 4,503,400 4 92.228 182 J 5,700 177 B 25,100 600 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 400 0 B 0 601 SMMT Golden Eagle Energy Tbk. 89 92 83 84 -5 138,400 11,651,800 46 196.519 84 T/J 30,000 83 B 10,200 602 SMRA Summarecon Agung Tbk. 620 625 590 615 -5 42,416,800 25,844,496,500 1,764 1,010.516 615 T/J 3,614,900 610 B 57,700 603 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 604 SMSM Selamat Sempurna Tbk. 1,195 1,195 1,170 1,185 -10 3,193,200 3,777,545,000 681 3,165.149 1,185 T/J 500 1,180 B 15,300 605 SOCI Soechi Lines Tbk. 131 133 126 128 -3 10,083,900 1,294,308,500 681 23.273 128 T/J 143,400 127 B 397,800 606 SOFA Boston Furniture Industries Tbk. 70 72 68 69 -1 514,900 35,622,700 42 69.000 71 J 41,800 69 T/B 16,500 607 SOHO Soho Global Health Tbk. 2,270 2,830 2,830 2,830 560 11,700 33,111,000 39 155.495 0 J 0 2,830 T/B 2,880,600 608 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 609 SOSS Shield On Service Tbk. 436 456 406 410 -26 29,300 12,006,400 23 148.551 406 J 43,400 0 B 0 610 SOTS Satria Mega Kencana Tbk. 204 224 200 200 -4 1,600 322,400 2 121.212 199 J 100 0 B 0 611 SPMA Suparma Tbk. 284 292 276 280 -4 24,000 6,859,400 26 125.516 280 T/J 6,300 276 B 5,200 612 SPTO Surya Pertiwi Tbk. 452 450 438 438 -14 163,700 72,319,800 137 37.759 446 J 33,100 440 B 900 613 SQMI Wilton Makmur Indonesia Tbk. 163 164 157 160 -3 10,053,000 1,605,481,000 789 90.920 160 T/J 49,400 159 B 76,800 614 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 140 129 129 -2 45,100 5,874,300 6 137.672 139 J 2,200 129 T/B 11,200 615 SRIL Sri Rejeki Isman Tbk. 220 220 208 212 -8 35,594,800 7,569,773,000 1,971 88.333 212 T/J 153,800 210 B 2,569,600 616 SRSN Indo Acidatama Tbk 56 56 54 56 0 6,056,800 333,381,400 205 10.199 56 T/J 1,780,900 55 B 387,000 617 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,850 2,850 10 42,400 121,000,000 24 51.818 2,860 J 4,200 2,850 T/B 100 618 SSIA Surya Semesta Internusa Tbk. 416 436 406 414 -2 88,209,200 36,587,132,000 5,099 169.846 416 J 862,800 414 T/B 1,497,700 619 SSMS Sawit Sumbermas Sarana Tbk. 845 845 820 825 -20 5,430,300 4,546,974,000 164 123.134 835 J 100,000 825 T/B 300 620 SSTM Sunson Textile Manufacture Tbk 480 520 448 448 -32 500 234,200 4 105.412 448 T/J 12,000 0 B 0 621 STAR Buana Artha Anugerah Tbk. 130 140 129 129 -1 300 39,800 3 126.471 129 T/J 9,300 128 B 200 622 STTP Siantar Top Tbk. 7,100 6,750 6,750 6,750 -350 100 675,000 1 3,988.654 8,000 J 100 6,825 B 100 623 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 624 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,701,300 0 B 0 625 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,160 J 100 3,860 B 100 626 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 500 2,880 B 200 627 SWAT Sriwahana Adityakarta Tbk. 97 97 94 96 -1 54,200 5,205,100 29 60.000 98 J 211,000 96 T/B 50,700 628 TALF Tunas Alfin Tbk. 236 238 236 236 0 2,500 591,000 4 59.747 236 T/J 900 234 B 5,000 629 TAMA Lancartama Sejati Tbk. 150 150 150 150 0 100 15,000 1 85.714 149 J 2,800 0 B 0 630 TAMU Pelayaran Tamarin Samudra Tbk. 57 57 54 55 -2 1,499,700 83,143,200 143 502.513 56 J 102,700 55 T/B 4,500 631 TARA Sitara Propertindo Tbk. 50 50 50 50 0 52,200 2,610,000 5 47.170 50 T/J 74,127,400 0 B 0 632 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 41,418,700 0 B 0 633 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,255 1,200 1,230 -10 49,833,000 61,370,114,000 3,649 303.704 1,235 J 451,000 1,230 T/B 5,500 634 TBLA Tunas Baru Lampung Tbk. 810 810 755 775 -35 9,962,900 7,823,683,000 1,415 176.477 780 J 37,500 775 T/B 43,900 635 TBMS Tembaga Mulia Semanan Tbk. 755 745 715 735 -20 14,800 10,683,500 16 104.255 735 T/J 1,400 715 B 100 636 TCID Mandom Indonesia Tbk. 6,700 6,750 6,600 6,675 -25 107,800 719,645,000 15 654.720 6,675 T/J 64,400 6,600 B 2,000 637 TCPI Transcoal Pacific Tbk. 4,530 4,650 4,460 4,640 110 10,697,800 48,138,061,000 7,798 3,362.319 4,640 T/J 8,600 4,630 B 19,300 638 TDPM Tridomain Performance Materials Tbk. 161 165 155 156 -5 11,928,300 1,905,458,500 954 68.421 157 J 1,000 156 T/B 26,100 639 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 444,500 622,300,000 7 127.854 0 J 0 0 B 0 640 TECH Indosterling Technomedia Tbk. 194 226 183 194 0 23,078,800 4,746,338,800 3,383 121.250 194 T/J 1,063,000 192 B 22,100 641 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 642 TFAS Telefast Indonesia Tbk. 150 150 140 150 0 8,100 1,142,200 6 83.333 148 J 7,800 147 B 200 643 TFCO Tifico Fiber Indonesia Tbk. 298 302 302 302 4 9,800 2,959,600 1 68.437 0 J 0 302 T/B 5,700 644 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,850 T/J 100 7,700 B 200 645 TGRA Terregra Asia Energy Tbk. 66 78 66 73 7 61,513,900 4,437,117,000 3,692 36.500 73 T/J 829,400 72 B 297,500 646 TIFA Tifa Finance Tbk. 490 515 482 488 -2 2,050,400 1,022,853,500 278 244.000 488 T/J 36,400 486 B 40,000 647 TINS Timah Tbk. 835 820 795 805 -30 42,769,600 34,426,513,000 2,727 411.350 810 J 174,600 805 T/B 2,991,200 648 TIRA Tira Austenite Tbk 256 270 266 270 14 300 80,600 3 121.178 270 T/J 6,700 268 B 100 649 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 500 25,500 1 23.314 53 J 53,300 51 T/B 7,500 650 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,725 6,450 6,500 -275 6,693,100 43,890,835,000 3,830 401.884 6,525 J 7,300 6,500 T/B 696,000 651 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,860 2,800 2,800 -60 108,397,400 305,312,262,000 21,650 1,471.477 2,810 J 919,100 2,800 T/B 11,065,900 652 TMAS Temas Tbk. 112 111 108 109 -3 1,462,800 159,723,700 160 250.702 109 T/J 20,900 108 B 309,100 653 TMPO Tempo Intimedia Tbk. 131 141 134 134 3 600 81,800 5 46.550 130 J 10,000 129 B 200 654 TNCA Trimuda Nuansa Citra Tbk. 165 170 163 166 1 3,366,200 552,151,300 111 110.667 170 J 9,900 166 T/B 27,300 655 TOBA Toba Bara Sejahtra Tbk. 416 416 416 416 0 10,100 4,201,600 2 87.786 416 T/J 89,900 388 B 21,700 656 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,800 90,000 3 80.475 50 T/J 188,588,700 0 B 0 657 TOTL Total Bangun Persada Tbk. 292 292 282 286 -6 3,830,600 1,097,714,800 500 102.794 286 T/J 77,100 284 B 321,300 658 TOTO Surya Toto Indonesia Tbk. 218 218 214 216 -2 91,200 19,754,200 34 700.684 216 T/J 92,900 214 B 13,700 659 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,025 1,035 -15 128,057,200 132,662,161,500 22,567 4,930.215 1,035 T/J 5,398,500 1,030 B 2,416,100 660 TOYS Sunindo Adipersada Tbk. 535 535 530 530 -5 2,121,400 1,128,782,000 627 151.429 535 J 106,700 530 T/B 3,100 661 TPIA Chandra Asri Petrochemical Tbk. 6,925 6,950 6,725 6,825 -100 2,621,600 17,820,140,000 939 1,578.345 6,825 T/J 6,700 6,800 B 200 662 TPMA Trans Power Marine Tbk. 368 414 368 394 26 92,900 36,069,800 94 171.304 392 J 1,200 380 B 9,200 663 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 664 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 665 TRIM Trimegah Sekuritas Indonesia Tbk. 117 113 113 113 -4 100 11,300 1 113.871 120 J 1,100 113 T/B 3,100 666 TRIN Perintis Triniti Properti Tbk. 246 248 238 240 -6 16,380,200 3,956,039,000 626 120.000 240 T/J 430,800 238 B 132,900 667 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 668 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 199 J 100 193 B 100 669 TRJA Transkon Jaya Tbk. 212 198 198 198 -14 269,400 53,341,200 54 79.200 198 T/J 3,649,200 0 B 0 670 TRST Trias Sentosa Tbk. 420 420 420 420 0 100 42,000 1 250.537 418 J 62,600 0 B 0 671 TRUK Guna Timur Raya Tbk. 117 117 117 117 0 165,000 19,305,000 41 50.870 118 J 261,300 117 T/B 18,100 672 TRUS Trust Finance Indonesia Tbk 348 346 334 346 -2 300 102,400 3 407.059 346 T/J 1,000 344 B 300 673 TSPC Tempo Scan Pacific Tbk. 1,315 1,325 1,290 1,295 -20 442,600 576,199,500 221 231.019 1,295 T/J 16,800 1,290 B 45,300 674 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,800 1,800 1,675 1,675 -125 87,700 147,330,000 69 43.506 1,675 T/J 39,200 0 B 0 675 TURI Tunas Ridean Tbk. 1,300 1,305 1,305 1,305 5 98,000 127,890,000 8 2,900.000 1,305 T/J 400 1,300 B 52,000 676 UANG Pakuan Tbk. 244 242 228 230 -14 65,700 15,680,200 32 184.000 238 J 30,500 230 T/B 6,800 677 UCID Uni-Charm Indonesia Tbk. 1,540 1,535 1,490 1,500 -40 121,000 182,227,000 145 100.000 1,525 J 800 1,500 T/B 2,400 678 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,755 1,710 1,715 -40 667,100 1,154,149,500 674 3,325.190 1,715 T/J 21,100 1,710 B 34,900 679 UNIC Unggul Indah Cahaya Tbk. 3,900 3,890 3,890 3,890 -10 100 389,000 1 144.070 3,880 J 200 3,650 B 300 680 UNIT Nusantara Inti Corpora Tbk 151 151 150 150 -1 60,100 9,015,100 13 3.723 150 T/J 190,000 148 B 100 681 UNSP Bakrie Sumatera Plantations Tbk. 99 100 93 93 -6 1,405,000 132,775,200 187 4.417 93 T/J 251,000 0 B 0 682 UNTR United Tractors Tbk. 23,150 23,150 22,075 22,650 -500 4,428,200 100,719,720,000 5,396 26,964.286 22,700 J 1,200 22,650 T/B 7,700 683 UNVR Unilever Indonesia Tbk. 8,375 8,325 8,225 8,250 -125 11,364,100 93,867,452,500 3,159 211,213.518 8,250 T/J 85,300 8,225 B 162,200 684 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,500 1,330 B 700 685 VICO Victoria Investama Tbk. 80 84 76 81 1 25,200 1,984,100 21 64.800 81 T/J 300 76 B 18,100 686 VINS Victoria Insurance Tbk. 87 91 87 90 3 521,600 46,167,000 50 85.714 90 T/J 4,000 89 B 1,500 687 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 23,570,100 0 B 0 688 VOKS Voksel Electric Tbk. 196 196 191 191 -5 82,400 15,825,200 13 84.489 191 T/J 73,400 188 B 100 689 VRNA Verena Multi Finance Tbk. 100 100 100 100 0 10,100 1,010,000 1 100.893 103 J 2,400 98 B 50,000 690 WAPO Wahana Pronatural Tbk. 70 0 0 70 0 0 0 0 40.000 69 J 6,700 0 B 0 691 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 186 175 178 -8 33,454,500 6,032,022,500 2,360 61.379 179 J 116,900 178 T/B 84,200 692 WEHA WEHA Transportasi Indonesia Tbk. 67 68 63 63 -4 1,159,600 74,745,000 208 27.502 63 T/J 199,200 0 B 0 693 WICO Wicaksana Overseas International Tbk. 490 456 456 456 -34 1,900 866,400 4 23.572 470 J 100 0 B 0 694 WIIM Wismilak Inti Makmur Tbk. 354 372 344 354 0 50,741,700 18,133,790,000 3,822 54.462 354 T/J 3,000 352 B 207,900 695 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,210 1,180 1,195 -30 14,887,600 17,759,040,500 2,394 307.156 1,200 J 31,300 1,195 T/B 512,000 696 WINS Wintermar Offshore Marine Tbk. 100 100 97 99 -1 290,200 28,927,100 40 26.773 99 T/J 513,100 98 B 2,500 697 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 224 228 -6 305,300 69,562,800 65 34.566 232 J 15,700 226 B 43,200 698 WOOD Integra Indocabinet Tbk. 410 408 388 400 -10 20,842,200 8,316,322,800 2,017 153.846 400 T/J 7,500 398 B 145,800 699 WOWS Ginting Jaya Energi Tbk. 73 73 69 71 -2 12,231,200 865,740,800 710 15.778 71 T/J 1,055,800 70 B 245,500 700 WSBP Waskita Beton Precast Tbk. 162 162 155 159 -3 34,069,300 5,381,054,500 2,368 32.449 159 T/J 1,395,700 158 B 16,600 701 WSKT Waskita Karya (Persero) Tbk. 630 630 605 615 -15 15,926,700 9,769,553,500 1,918 165.992 615 T/J 1,322,600 610 B 1,651,900 702 WTON Wijaya Karya Beton Tbk. 264 264 252 252 -12 5,335,300 1,365,564,000 820 42.712 254 J 192,200 252 T/B 1,330,100 703 YELO Yelooo Integra Datanet Tbk. 50 0 0 50 0 0 0 0 13.298 50 J 862,300 0 B 0 704 YPAS Yanaprima Hastapersada Tbk 384 474 358 438 54 7,800 3,504,400 12 80.367 430 J 1,000 358 B 1,000 705 YULE Yulie Sekuritas Indonesia Tbk. 189 190 179 190 1 10,200 1,930,100 9 90.140 190 T/J 37,500 183 B 5,000 706 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 181,600 0 B 0 707 ZINC Kapuas Prima Coal Tbk. 143 146 139 141 -2 675,148,600 95,615,895,700 7,559 502.656 141 T/J 2,117,300 140 B 9,754,900 708 ZONE Mega Perintis Tbk. 398 398 390 390 -8 139,800 55,263,800 31 130.872 396 J 50,000 390 T/B 1,000 Total 10,149,162,500 6,946,200,406,300 727,661 4,796,388,700 325,748,800 Jakarta, 09 September 2020 Trading Division