List of Securities Quotation: Date: Thursday, 10 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,525 10,500 9,800 9,825 -700 4,807,400 47,757,645,000 3,061 798.158 9,900 J 2,000 9,825 T/B 515,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 3,000 150,000 2 87.719 50 T/J 5,812,400 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. 850 875 825 845 -5 4,500 3,740,500 7 22.533 830 J 8,000 805 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 6 ACST Acset Indonusa Tbk. 248 232 232 232 -16 7,445,600 1,727,379,200 342 17.134 232 T/J 138,946,100 0 B 0 7 ADES Akasha Wira International Tbk. 1,135 1,135 1,060 1,060 -75 305,100 325,978,000 176 55.065 1,060 T/J 9,300 0 B 0 8 ADHI Adhi Karya (Persero) Tbk. 585 570 545 545 -40 15,658,100 8,559,851,500 1,782 428.012 545 T/J 1,575,800 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 7,050 7,050 -525 572,300 4,059,262,500 744 303.226 7,075 J 3,300 7,050 T/B 28,200 10 ADMG Polychem Indonesia Tbk 129 130 120 120 -9 3,166,900 382,027,200 251 10.711 120 T/J 5,015,000 0 B 0 11 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 200 106,000 2 459.091 505 T/J 7,500 500 B 100 13 AGII Aneka Gas Industri Tbk. 466 468 434 434 -32 522,200 229,796,600 199 39.455 436 J 1,900 434 T/B 140,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 330 310 310 -22 24,522,100 7,641,271,800 1,803 506.470 310 T/J 33,684,900 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 193 193 180 180 -13 65,700 12,001,000 19 163.636 180 T/J 51,400 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 60,600 3,030,000 12 188.516 50 T/J 17,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 135 126 126 126 -9 2,000 252,000 8 100.800 126 T/J 2,500 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 196 196 -14 29,218,100 5,743,839,100 1,659 23.856 196 T/J 22,152,900 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,329,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 320 276 284 4 59,200 16,564,400 8 37.463 316 J 100 284 T/B 3,100 21 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 260 258 242 242 -18 95,600 23,800,000 11 121.000 242 T/J 54,800 0 B 0 23 ALDO Alkindo Naratama Tbk. 346 376 372 372 26 3,100 1,154,800 7 272.641 390 J 2,500 372 T/B 1,400 24 ALKA Alakasa Industrindo Tbk 234 260 234 256 22 4,300 1,064,600 8 43.098 256 T/J 1,000 242 B 400 25 ALMI Alumindo Light Metal Industry Tbk. 198 196 186 186 -12 21,300 4,168,200 6 28.615 220 J 600 188 B 1,200 26 ALTO Tri Banyan Tirta Tbk. 334 354 328 328 -6 300 101,600 3 163.872 324 J 12,800 312 B 700 27 AMAG Asuransi Multi Artha Guna Tbk. 202 200 188 198 -4 636,400 121,528,700 100 188.571 198 T/J 137,000 188 B 559,900 28 AMAN Makmur Berkah Amanda Tbk. 264 264 258 258 -6 673,700 176,719,200 53 234.545 260 J 1,900 258 T/B 129,100 29 AMAR Bank Amar Indonesia Tbk. 348 340 324 324 -24 125,800 41,370,000 59 186.207 324 T/J 393,200 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,490 2,330 2,330 -170 6,700 15,893,000 8 95.102 2,480 J 2,500 2,340 B 5,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 274 258 274 16 7,900 2,103,600 12 214.062 264 J 5,800 242 B 5,200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 1,995 2,000 -110 132,200 272,454,500 61 105.263 2,120 J 29,700 1,995 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 700 705 685 690 -10 1,736,700 1,199,518,000 199 1,760.698 690 T/J 206,200 685 B 1,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 28,300 1,415,000 11 125.000 50 T/J 36,289,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 530 530 500 500 -30 200 103,000 2 41.667 530 J 200 500 T/B 100 36 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 37 APEX Apexindo Pratama Duta Tbk. 134 134 126 126 -8 75,000 9,452,200 18 8.067 142 J 1,000 126 T/B 53,700 38 APIC Pacific Strategic Financial Tbk. 835 830 815 815 -20 29,743,900 24,645,419,500 1,717 866.874 815 T/J 67,900 810 B 134,900 39 APII Arita Prima Indonesia Tbk. 155 164 145 164 9 52,000 7,682,500 45 74.545 164 T/J 241,200 146 B 1,600 40 APLI Asiaplast Industries Tbk. 116 109 109 109 -7 600 65,400 2 90.833 109 T/J 20,000 0 B 0 41 APLN Agung Podomoro Land Tbk. 113 113 106 106 -7 33,998,000 3,615,720,400 903 29.041 106 T/J 9,682,000 0 B 0 42 ARGO Argo Pantes Tbk 2,000 0 0 2,000 0 0 0 0 50.251 1,990 J 700 0 B 0 43 ARII Atlas Resources Tbk. 438 450 438 438 0 12,100 5,316,800 4 29.200 446 J 38,200 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 129 122 120 120 -9 949,000 114,666,600 212 50.847 120 T/J 3,718,400 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. 442 440 420 438 -4 1,418,100 611,676,600 159 2,976.959 438 T/J 1,922,300 424 B 20,000 47 ARTA Arthavest Tbk 318 338 326 328 10 2,600 853,400 3 190.266 324 J 5,100 0 B 0 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. 2,740 2,740 2,550 2,700 -40 695,400 1,841,497,000 149 13,607.499 2,700 T/J 200,000 2,600 B 10,000 50 ASBI Asuransi Bintang Tbk. 398 372 372 372 -26 100 37,200 1 282.396 392 J 53,100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 920 920 0 100 92,000 1 271.747 940 J 1,000 900 B 400 52 ASGR Astra Graphia Tbk. 725 715 680 685 -40 732,000 505,917,000 170 142.022 700 J 23,500 680 B 186,100 53 ASII Astra International Tbk. 4,900 4,610 4,560 4,560 -340 142,910,700 651,965,217,000 15,831 3,260.940 4,560 T/J 32,414,200 0 B 0 54 ASJT Asuransi Jasa Tania Tbk. 117 119 110 119 2 217,500 25,058,800 31 79.333 118 J 5,000 110 B 30,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,035 1,035 -15 4,400 4,598,000 5 1,916.667 1,045 J 4,400 1,030 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 139 140 133 133 -6 1,650,500 226,065,800 238 126.667 134 J 171,400 133 T/B 239,100 57 ASRI Alam Sutera Realty Tbk. 120 120 112 112 -8 70,257,800 7,914,254,400 1,747 106.667 112 T/J 23,156,100 0 B 0 58 ASRM Asuransi Ramayana Tbk. 1,735 1,730 1,730 1,730 -5 900 1,557,000 1 876.473 1,730 T/J 2,000 1,615 B 100 59 ASSA Adi Sarana Armada Tbk. 525 520 490 490 -35 9,633,900 4,747,234,000 906 125.641 490 T/J 2,232,000 0 B 0 60 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 615 J 3,500 0 B 0 61 AUTO Astra Otoparts Tbk. 870 870 810 815 -55 2,876,100 2,362,702,000 849 737.090 815 T/J 88,700 810 B 102,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 800 40,000 1 50.000 50 T/J 15,201,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 1 57.388 50 T/J 43,726,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 16,200 6,447,600 10 293.435 410 J 5,000 398 T/B 8,200 65 BAJA Saranacentral Bajatama Tbk. 57 68 54 56 -1 11,832,700 727,421,900 1,412 22.400 57 J 8,400 56 T/B 5,700 66 BALI Bali Towerindo Sentra Tbk. 885 875 830 875 -10 600 520,500 3 1,093.750 875 T/J 600 830 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 748,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 900 45,000 5 33.333 50 T/J 58,161,400 0 B 0 69 BATA Sepatu Bata Tbk. 610 610 600 610 0 1,000 605,000 2 7,911.803 610 T/J 700 600 B 100 70 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,170 J 5,000 0 B 0 71 BBCA Bank Central Asia Tbk. 31,225 31,100 29,050 29,050 -2,175 35,147,000 1,039,805,145,000 37,933 16,600.000 29,050 T/J 2,207,300 0 B 0 72 BBHI Bank Harda Internasional Tbk. 146 146 136 137 -9 24,500 3,352,900 16 109.600 137 T/J 165,500 136 B 4,500 73 BBKP Bank Bukopin Tbk. 262 258 244 244 -18 157,582,300 38,549,728,400 4,618 73.167 244 T/J 81,281,000 0 B 0 74 BBLD Buana Finance Tbk. 374 374 372 374 0 1,085,100 405,827,200 9 148.634 374 T/J 15,000 356 B 1,100 75 BBMD Bank Mestika Dharma Tbk. 1,470 1,470 1,470 1,470 0 200 294,000 1 106.522 1,470 T/J 200 1,370 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,025 4,790 4,680 4,680 -345 132,102,700 620,715,793,000 29,916 22.509 4,680 T/J 34,969,800 0 B 0 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,410 3,300 3,180 3,180 -230 277,847,900 888,372,925,000 47,848 3,634.286 3,180 T/J 80,718,600 0 B 0 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. 835 870 780 780 -55 962,900 761,211,500 234 162.500 780 T/J 2,907,200 0 B 0 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 121 126 -3 12,847,200 1,598,856,800 1,366 105.000 126 T/J 760,900 125 B 101,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 82 BBYB Bank Yudha Bhakti Tbk. 266 270 266 270 4 8,400 2,267,600 6 274.893 270 T/J 41,700 0 B 0 83 BCAP MNC Kapital Indonesia Tbk. 127 127 120 126 -1 1,193,200 147,350,700 229 357.325 127 J 137,500 125 B 150,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 3,200 160,000 7 45.455 50 T/J 1,244,400 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,370 2,390 2,210 2,210 -160 6,654,000 14,845,123,000 1,720 1.248 2,220 J 55,200 2,210 T/B 17,900 87 BEEF Estika Tata Tiara Tbk. 189 189 176 176 -13 4,371,900 772,336,600 451 51.765 176 T/J 3,257,000 0 B 0 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,500 75,000 4 217.306 50 T/J 1,447,498,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 150 150 146 150 0 1,313,400 193,647,700 157 500.000 151 J 184,700 147 B 300 90 BESS Batulicin Nusantara Maritim Tbk. 256 276 250 256 0 219,500 57,280,800 160 243.810 256 T/J 9,000 254 B 7,600 91 BEST Bekasi Fajar Industrial Estate Tbk. 163 164 152 152 -11 165,356,400 25,424,374,300 4,127 89.412 152 T/J 60,546,200 0 B 0 92 BFIN BFI Finance Indonesia Tbk. 392 380 366 370 -22 41,875,500 15,470,906,800 2,003 1,896.075 370 T/J 45,700 368 B 587,000 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 87,100 4,355,000 11 48.544 50 T/J 2,069,400 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 500 505 486 490 -10 152,353,300 75,370,406,100 2,955 475.728 490 T/J 19,100 488 B 135,300 95 BHIT MNC Investama Tbk. 50 50 50 50 0 300 15,000 3 146.220 50 T/J 105,589,200 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 160 159 150 150 -10 1,800 277,500 6 15.000 160 J 37,200 159 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,400 170,000 12 12.286 50 T/J 472,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 825 825 800 800 -25 404,600 323,789,500 35 451.988 805 J 8,800 800 T/B 214,100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 61,653,300 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 60 60 58 60 0 261,500 15,433,900 13 25.021 59 J 150,900 58 B 6,600 101 BIRD Blue Bird Tbk. 1,030 1,010 960 960 -70 1,112,000 1,067,588,000 154 14.769 960 T/J 8,403,500 0 B 0 102 BISI BISI International Tbk. 920 920 860 900 -20 2,924,600 2,568,386,500 339 450.000 900 T/J 33,300 875 B 1,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 995 935 935 -70 18,366,000 17,278,984,000 2,894 155.833 935 T/J 5,523,100 0 B 0 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 560 535 535 -35 26,180,000 14,139,022,000 5,972 124.419 540 J 408,300 535 T/B 347,000 105 BKDP Bukit Darmo Property Tbk 50 52 50 50 0 45,400 2,271,400 15 41.667 50 T/J 5,300 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 2,800 140,000 9 3.455 50 T/J 268,600,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 73 70 73 2 700 50,000 7 167.508 73 T/J 131,000 70 B 14,900 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 700 35,000 2 0.658 50 T/J 178,244,800 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 300 3,120 B 100 110 BLUE Berkah Prima Perkasa Tbk. 565 565 555 560 -5 104,400 58,494,500 94 430.769 560 T/J 7,600 555 B 16,200 111 BMAS Bank Maspion Indonesia Tbk. 276 264 262 262 -14 56,000 14,767,400 17 81.875 270 J 300 262 T/B 25,200 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,525 5,375 5,375 -400 86,387,600 466,125,235,000 16,870 1,619.625 5,375 T/J 17,309,200 0 B 0 113 BMSR Bintang Mitra Semestaraya Tbk 50 53 50 50 0 81,600 4,148,000 35 10.000 52 J 4,900 50 T/B 25,900 114 BMTR Global Mediacom Tbk. 276 276 258 258 -18 49,986,600 12,944,833,600 2,020 209.995 258 T/J 60,255,100 0 B 0 115 BNBA Bank Bumi Arta Tbk. 322 320 310 320 -2 619,100 193,333,800 78 200.000 324 J 10,000 314 B 9,600 116 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 108,745,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 790 785 735 735 -55 8,297,100 6,136,197,500 1,384 5.427 735 T/J 2,940,300 0 B 0 118 BNII Bank Maybank Indonesia Tbk. 218 218 204 204 -14 9,631,300 1,976,625,200 648 2.431 204 T/J 58,400 0 B 0 119 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 19,026,300 25,208,954,000 262 14.426 1,325 T/J 2,643,100 1,320 B 21,305,000 120 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,360 -35 104,312,500 143,419,330,500 4,005 1,320.388 1,360 T/J 29,300 1,355 B 122,000 121 BOLA Bali Bintang Sejahtera Tbk. 168 164 157 164 -4 27,600 4,344,800 26 93.714 157 J 20,400 0 B 0 122 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 680 J 100 635 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 86 80 80 -5 3,447,600 278,580,500 175 20.000 80 T/J 7,938,400 0 B 0 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 27,100 32,520,000 2 1,279.727 1,205 J 15,000 1,200 T/B 171,400 125 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. 82 92 77 78 -4 56,700 4,683,200 34 78.000 78 T/J 19,000 77 B 6,900 127 BRAM Indo Kordsa Tbk. 4,500 4,490 4,190 4,190 -310 6,000 25,572,000 6 163.070 4,590 J 100 4,190 T/B 100 128 BRIS Bank BRIsyariah Tbk. 910 910 850 850 -60 128,294,900 109,516,584,500 11,431 166.667 850 T/J 94,711,300 0 B 0 129 BRMS Bumi Resources Minerals Tbk. 54 54 51 51 -3 222,359,400 11,571,954,500 927 8.031 51 T/J 18,564,400 0 B 0 130 BRNA Berlina Tbk. 965 925 925 925 -40 500 462,500 1 694.028 970 J 2,000 900 B 300 131 BRPT Barito Pacific Tbk. 800 800 745 745 -55 65,048,300 48,715,794,500 5,030 291.323 745 T/J 21,806,300 0 B 0 132 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 133 BSIM Bank Sinarmas Tbk. 500 496 496 496 -4 2,500 1,240,000 3 338.292 496 T/J 14,600 492 B 2,500 134 BSSR Baramulti Suksessarana Tbk. 1,465 1,465 1,365 1,395 -70 67,900 93,805,000 60 71.538 1,395 T/J 600 0 B 0 135 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 10,149,100 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. 178 178 170 170 -8 34,000 6,043,200 7 567.745 178 J 9,700 170 T/B 109,500 139 BTPN Bank BTPN Tbk. 2,200 2,200 2,050 2,050 -150 185,100 381,291,000 257 396.855 2,080 J 5,800 2,050 T/B 4,500 140 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 141 BUDI Budi Starch & Sweetener Tbk. 95 95 89 90 -5 2,163,100 195,354,700 140 48.778 92 J 65,800 90 T/B 346,100 142 BUKK Bukaka Teknik Utama Tbk. 790 780 735 735 -55 28,900 21,289,500 27 124.576 735 T/J 132,100 0 B 0 143 BULL Buana Lintas Lautan Tbk. 324 328 302 302 -22 198,182,000 62,128,517,000 5,551 29.533 302 T/J 12,548,700 0 B 0 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 949,200 47,460,000 116 2.902 50 T/J 221,452,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 50 50 50 50 0 56,400 2,820,000 8 38.462 50 T/J 120,000 0 B 0 146 BVIC Bank Victoria International Tbk. 66 67 63 64 -2 220,200 14,171,900 72 60.518 65 J 40,300 64 T/B 100 147 BWPT Eagle High Plantations Tbk. 105 104 98 98 -7 39,547,400 3,890,834,100 1,159 21.433 98 T/J 37,544,400 0 B 0 148 BYAN Bayan Resources Tbk. 12,000 12,800 11,175 11,175 -825 5,800 66,050,000 14 192.672 11,900 J 500 11,175 T/B 600 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 3,100 155,000 2 29.762 50 T/J 2,193,300 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 276 280 258 258 -18 621,200 162,101,200 186 78.182 258 T/J 933,400 0 B 0 151 CANI Capitol Nusantara Indonesia Tbk. 153 153 153 153 0 100 15,300 1 76.500 151 J 5,500 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 344 344 328 330 -14 120,451,500 40,509,841,000 2,016 320.388 332 J 205,300 330 T/B 72,700 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 1 28.571 50 T/J 28,695,700 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 390 382 384 -6 276,800 106,338,600 30 701.536 386 J 19,600 382 B 22,400 155 CASH Cashlez Worldwide Indonesia Tbk. 605 610 565 570 -35 3,887,500 2,256,104,500 828 162.857 575 J 166,600 570 T/B 114,900 156 CASS Cardig Aero Services Tbk. 210 214 196 196 -14 6,143,100 1,216,693,000 549 49.000 196 T/J 393,100 0 B 0 157 CBMF Cahaya Bintang Medan Tbk. 316 336 314 322 6 3,322,000 1,043,520,600 182 201.250 322 T/J 20,500 320 B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 260 264 242 256 -4 908,600 224,921,200 126 102.400 260 J 855,000 256 T/B 195,500 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 282,200 497,370,500 232 356.405 1,725 T/J 28,900 0 B 0 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 121 121 -9 19,171,000 2,328,410,300 298 774.400 121 T/J 3,568,100 0 B 0 161 CFIN Clipan Finance Indonesia Tbk. 206 206 192 192 -14 52,360,600 10,102,221,200 1,319 15.024 192 T/J 4,341,700 0 B 0 162 CINT Chitose Internasional Tbk. 242 228 228 228 -14 100 22,800 1 69.091 238 J 13,200 228 T/B 1,100 163 CITA Cita Mineral Investindo Tbk. 1,980 1,980 1,980 1,980 0 200 396,000 1 7,184.847 1,970 J 2,000 0 B 0 164 CITY Natura City Developments Tbk. 101 111 94 98 -3 4,800 462,700 13 81.667 94 J 30,700 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,950 1,940 1,940 1,940 -10 100 194,000 1 1,077.778 1,940 T/J 400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 505 505 470 470 -35 13,751,900 6,526,487,600 2,216 2,043.478 470 T/J 3,256,300 0 B 0 167 CLPI Colorpak Indonesia Tbk. 675 670 630 630 -45 288,300 185,429,000 217 315.000 630 T/J 8,400 0 B 0 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,075 1,005 1,005 -75 141,200 142,455,500 121 96.167 1,005 T/J 27,000 0 B 0 169 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. 246 244 244 244 -2 200 48,800 1 443.636 244 T/J 1,000 232 B 500 173 COCO Wahana Interfood Nusantara Tbk. 860 855 810 810 -50 10,100 8,455,000 20 409.091 840 J 1,400 810 T/B 1,100 174 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 6,000 5,950 5,600 5,600 -400 11,455,300 64,635,190,000 4,822 25,504.395 5,600 T/J 1,217,800 0 B 0 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 26,000 1,300,000 2 40.000 50 T/J 16,912,700 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. 330 330 310 310 -20 1,300 425,000 4 156.435 324 J 39,900 310 T/B 800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 4,573,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 220 240 206 206 -14 28,900 5,958,600 42 105.102 222 J 24,400 206 T/B 14,700 181 CSRA Cisadane Sawit Raya Tbk. 364 366 340 340 -24 1,780,900 616,802,400 316 272.000 340 T/J 3,693,800 0 B 0 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 184 CTTH Citatah Tbk. 50 50 50 50 0 10,100 505,000 3 2.105 50 T/J 106,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 63 63 59 59 -4 6,335,700 379,248,700 226 57.843 59 T/J 9,764,200 0 B 0 186 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 1,000 218 B 11,900 187 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. 132 133 123 123 -9 7,274,000 915,149,000 516 82.000 123 T/J 15,215,300 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 4,100 6,670,500 5 3,261.611 1,625 T/J 100 1,620 B 900 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 304,135,300 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 0 300 15,000 2 22.222 50 T/J 16,171,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,100 0 B 0 194 DILD Intiland Development Tbk. 180 180 168 168 -12 26,419,700 4,456,115,400 765 29.275 168 T/J 8,550,800 0 B 0 195 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,780 1,765 1,765 -35 9,900 17,610,500 7 59.831 1,765 T/J 11,400 0 B 0 196 DKFT Central Omega Resources Tbk. 110 110 103 103 -7 5,487,800 569,541,300 360 264.577 103 T/J 4,516,900 0 B 0 197 DLTA Delta Djakarta Tbk. 4,130 4,100 3,850 3,860 -270 376,200 1,453,809,000 374 23,073.704 3,870 J 55,800 3,850 B 94,300 198 DMAS Puradelta Lestari Tbk. 224 220 210 210 -14 47,252,700 9,937,119,800 1,368 100.000 210 T/J 66,500,300 0 B 0 199 DMMX Digital Mediatama Maxima Tbk. 187 187 174 174 -13 1,613,700 283,070,500 231 75.652 174 T/J 4,453,400 0 B 0 200 DMND Diamond Food Indonesia Tbk. 930 925 865 875 -55 349,200 305,910,000 157 95.628 875 T/J 300 865 B 224,200 201 DNAR Bank Oke Indonesia Tbk. 224 250 210 242 18 17,800 4,089,600 25 220.000 242 T/J 6,800 218 B 600 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,110 3,290 -50 10,600 33,412,000 17 2,890.046 3,270 J 100 3,250 B 1,000 203 DOID Delta Dunia Makmur Tbk. 262 256 244 244 -18 46,904,200 11,480,878,800 1,753 330.337 244 T/J 15,803,500 0 B 0 204 DPNS Duta Pertiwi Nusantara Tbk. 230 230 222 230 0 7,000 1,578,000 3 74.729 240 J 3,000 218 B 3,000 205 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 13,000 650,000 7 9.091 50 T/J 109,800 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 61 64 57 58 -3 5,906,200 344,410,700 132 33.009 60 J 500 58 T/B 221,600 207 DSNG Dharma Satya Nusantara Tbk. 446 450 416 416 -30 7,910,700 3,344,884,000 527 112.432 416 T/J 1,210,200 0 B 0 208 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,550 J 1,800 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 318 316 296 296 -22 3,682,200 1,093,389,600 380 58.614 296 T/J 3,527,800 0 B 0 210 DUTI Duta Pertiwi Tbk 3,600 3,600 3,450 3,450 -150 6,800 23,525,000 11 346.978 3,470 J 1,400 3,360 B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,460 2,340 2,340 -70 28,600 67,603,000 39 861.334 2,340 T/J 13,300 2,330 B 2,500 212 DWGL Dwi Guna Laksana Tbk. 206 202 200 202 -4 49,900 10,078,800 7 134.667 200 J 1,000 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 6,500 325,000 5 14.286 50 T/J 1,492,400 0 B 0 214 EAST Eastparc Hotel Tbk. 54 53 51 51 -3 3,602,500 184,304,900 132 38.346 53 J 38,200 51 T/B 587,500 215 ECII Electronic City Indonesia Tbk. 705 705 680 705 0 5,100 3,593,000 3 17.407 705 T/J 94,700 660 B 1,500 216 EKAD Ekadharma International Tbk. 1,255 1,255 1,170 1,170 -85 1,407,500 1,652,365,000 1,128 2,970.146 1,175 J 500 1,170 T/B 10,200 217 ELSA Elnusa Tbk. 228 230 214 214 -14 66,091,100 14,282,912,400 3,475 53.500 214 T/J 5,392,500 0 B 0 218 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. 202 200 200 200 -2 2,000 400,000 2 80.000 200 T/J 4,700 188 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,050 6,450 -50 4,800 30,485,000 9 895.833 6,500 J 4,000 6,450 T/B 6,500 221 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 79,813,400 4,045,464,100 449 4.252 51 T/J 7,581,900 50 B 25,416,200 222 ENVY Envy Technologies Indonesia Tbk. 73 73 68 68 -5 45,498,800 3,153,915,700 1,116 18.378 68 T/J 73,407,200 0 B 0 223 EPAC Megalestari Epack Sentosaraya Tbk. 346 354 332 348 2 5,782,500 1,985,750,600 1,244 316.364 348 T/J 1,100 346 B 259,200 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,820 1,850 0 7,800 14,288,000 12 1,294.349 1,850 T/J 5,000 1,820 B 900 225 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 226 ERTX Eratex Djaja Tbk. 134 133 132 132 -2 270,900 35,758,900 9 56.024 133 J 10,000 132 T/B 329,200 227 ESIP Sinergi Inti Plastindo Tbk. 180 180 168 168 -12 1,906,100 333,947,900 159 103.067 168 T/J 165,700 0 B 0 228 ESSA Surya Esa Perkasa Tbk. 144 143 134 136 -8 11,662,100 1,575,356,400 449 253.207 136 T/J 80,000 135 B 504,000 229 ESTA Esta Multi Usaha Tbk. 101 102 94 100 -1 475,200 46,590,300 65 83.333 100 T/J 17,600 94 B 64,100 230 ESTI Ever Shine Tex Tbk. 50 0 0 50 0 0 0 0 20.080 50 J 700,100 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. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 233 FAST Fast Food Indonesia Tbk. 945 935 880 885 -60 90,900 80,258,000 100 2,783.632 900 J 2,200 885 T/B 6,200 234 FASW Fajar Surya Wisesa Tbk. 6,900 6,800 6,800 6,800 -100 600 4,080,000 2 1,558.346 6,950 J 500 6,700 B 700 235 FILM MD Pictures Tbk. 204 202 190 190 -14 823,800 157,358,500 148 90.476 190 T/J 8,223,100 0 B 0 236 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. 131 133 122 122 -9 4,683,300 576,459,700 547 24.400 122 T/J 37,800 0 B 0 238 FISH FKS Multi Agro Tbk. 2,810 2,650 2,650 2,650 -160 200 530,000 1 2,120.000 2,800 J 100 2,630 B 100 239 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 49,500 2,778,200 12 55.882 57 T/J 1,800 56 B 205,500 240 FMII Fortune Mate Indonesia Tbk 515 482 482 482 -33 100 48,200 1 482.000 515 J 1,200 482 T/B 300 241 FOOD Sentra Food Indonesia Tbk. 121 121 113 116 -5 5,113,200 589,324,100 451 85.926 116 T/J 289,400 114 B 100 242 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 92 J 17,800 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,728,600 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 122 124 114 114 -8 13,936,000 1,604,200,300 781 34.579 114 T/J 1,066,500 0 B 0 245 FREN Smartfren Telecom Tbk. 87 88 81 81 -6 268,853,800 21,993,908,200 6,357 4.500 81 T/J 114,522,000 0 B 0 246 FUJI Fuji Finance Indonesia Tbk. 109 111 103 111 2 66,200 6,821,100 7 100.909 110 J 5,900 103 B 510,600 247 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,474,200 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 64 69 60 60 -4 20,554,200 1,328,395,200 1,543 37.500 61 J 132,700 60 T/B 894,100 249 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,325 1,355 -50 600 815,500 5 1,084.000 1,400 J 100 1,355 T/B 1,300 250 GEMA Gema Grahasarana Tbk. 366 366 362 362 -4 12,200 4,417,200 3 804.444 362 T/J 6,300 342 B 100 251 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. 45,550 45,550 42,500 42,500 -3,050 3,277,200 141,056,215,000 6,691 1,658.537 42,550 J 2,900 42,500 T/B 86,100 253 GGRP Gunung Raja Paksi Tbk. 340 340 332 332 -8 600 200,000 2 39.524 328 J 22,200 0 B 0 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,580 1,480 1,570 -15 3,600 5,374,000 8 134.188 1,570 T/J 70,400 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 250 248 234 234 -16 36,873,400 8,683,728,200 2,073 31.456 234 T/J 20,111,700 0 B 0 256 GJTL Gajah Tunggal Tbk. 510 520 476 476 -34 4,152,700 1,989,081,200 652 93.451 476 T/J 4,296,300 0 B 0 257 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,800 0 B 0 258 GLVA Galva Technologies Tbk. 306 324 290 324 18 10,178,700 3,257,073,200 41 143.363 324 T/J 306,500 300 B 400 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 74 75 -4 12,776,000 972,185,200 573 18.750 76 J 533,900 75 T/B 185,100 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,900 17,900 17,900 -75 100 1,790,000 1 3,113.043 17,900 T/J 300 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 208 200 200 -8 36,300 7,340,800 5 118.343 208 J 5,400 200 T/B 1,800 262 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 1,210 1,220 -65 223,200 278,473,500 153 94.942 1,220 T/J 8,600 1,215 B 1,300 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 20,300 1,015,000 4 21.568 50 T/J 2,040,200 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. 87 93 82 93 6 26,800 2,205,300 8 7.482 93 T/J 10,700 83 B 1,600 267 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. 101 100 94 94 -7 1,391,800 132,977,500 99 37.600 97 J 300 94 T/B 200 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 16,421,700 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,032,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 138 J 100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 366 386 342 364 -2 18,000 6,170,800 8 69.333 358 J 199,600 342 B 800 273 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. 3,180 3,230 3,140 3,140 -40 1,751,000 5,507,535,000 220 84.865 3,160 J 500 3,140 T/B 468,500 275 HELI Jaya Trishindo Tbk. 180 181 168 181 1 200 34,900 2 164.545 181 T/J 15,600 169 B 300 276 HERO Hero Supermarket Tbk. 825 825 770 825 0 20,200 15,994,000 24 1,722.051 820 J 2,700 785 B 200 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,430 3,440 -140 1,518,200 5,235,883,000 409 1,053.083 3,450 J 15,000 3,440 T/B 169,000 278 HITS Humpuss Intermoda Transportasi Tbk. 472 472 442 442 -30 4,200 1,967,400 6 680.000 472 J 5,900 442 T/B 900 279 HKMU HK Metals Utama Tbk. 78 80 73 73 -5 40,056,000 2,957,798,500 1,221 31.739 73 T/J 19,425,500 0 B 0 280 HMSP H.M. Sampoerna Tbk. 1,625 1,610 1,515 1,520 -105 62,424,500 95,884,187,000 10,175 7,587.859 1,520 T/J 1,201,200 1,515 B 5,793,700 281 HOKI Buyung Poetra Sembada Tbk. 735 740 685 690 -45 14,542,500 10,044,887,000 1,387 222.581 690 T/J 182,100 685 B 248,100 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOMI Grand House Mulia Tbk. 380 474 470 474 94 31,600 14,948,400 18 124.737 0 J 0 474 T/B 4,255,700 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 711,700 0 B 0 285 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 19,400 970,000 11 47.619 50 T/J 15,051,200 0 B 0 286 HRTA Hartadinata Abadi Tbk. 222 220 208 210 -12 2,131,200 449,699,400 202 70.000 210 T/J 427,200 208 B 172,200 287 HRUM Harum Energy Tbk. 1,620 1,625 1,510 1,515 -105 7,143,800 10,952,133,000 2,377 29.135 1,520 J 5,500 1,515 T/B 2,100 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 38.462 50 T/J 44,216,100 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 300 338 280 338 38 10,200 3,298,800 9 23.895 338 T/J 2,700 0 B 0 290 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,875 J 100 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,225 9,600 9,975 -300 14,206,300 141,741,110,000 9,891 369.787 10,000 J 107,500 9,975 T/B 18,100 292 ICON Island Concepts Indonesia Tbk. 53 54 52 54 1 19,500 1,015,400 9 103.655 54 T/J 22,000 52 B 2,000 293 IDPR Indonesia Pondasi Raya Tbk. 165 165 154 154 -11 1,500 232,200 7 12.031 160 J 500 154 T/B 9,300 294 IFII Indonesia Fibreboard Industry Tbk. 128 134 120 121 -7 247,500 30,534,600 93 115.238 122 J 10,000 121 T/B 10,000 295 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 288 J 400 0 B 0 296 IGAR Champion Pacific Indonesia Tbk. 322 334 300 300 -22 1,234,000 370,639,600 104 196.078 300 T/J 440,700 0 B 0 297 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 298 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 16,734,400 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 366 368 352 354 -12 5,407,400 1,931,803,800 884 295.000 354 T/J 500 352 B 393,700 300 IKBI Sumi Indo Kabel Tbk. 222 224 214 214 -8 39,500 8,646,400 21 19.407 224 J 11,900 218 B 11,900 301 IMAS Indomobil Sukses Internasional Tbk. 750 730 700 700 -50 4,659,400 3,273,760,500 611 98.523 700 T/J 8,242,100 0 B 0 302 IMJS Indomobil Multi Jasa Tbk. 272 270 254 254 -18 17,746,400 4,519,964,600 645 50.800 254 T/J 12,121,500 0 B 0 303 IMPC Impack Pratama Industri Tbk. 1,230 1,225 1,190 1,190 -40 421,900 512,661,500 69 313.158 1,210 J 28,100 1,185 B 25,100 304 INAF Indofarma Tbk. 3,060 3,060 2,850 2,850 -210 3,055,800 8,750,342,000 1,426 1,140.000 2,850 T/J 1,974,900 0 B 0 305 INAI Indal Aluminium Industry Tbk. 332 336 310 330 -2 6,000 1,958,000 14 120.481 336 J 5,800 328 B 100 306 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,505,900 0 B 0 307 INCI Intanwijaya Internasional Tbk 645 645 600 600 -45 997,300 602,014,000 186 64.894 600 T/J 1,900 0 B 0 308 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 309 INDF Indofood Sukses Makmur Tbk. 7,575 7,500 7,050 7,250 -325 17,395,800 126,743,187,500 8,858 1,241.035 7,250 T/J 277,400 7,225 B 67,400 310 INDO Royalindo Investa Wijaya Tbk. 124 122 116 122 -2 291,300 33,802,300 47 110.909 116 J 4,200 0 B 0 311 INDR Indo-Rama Synthetics Tbk. 2,180 2,220 2,150 2,160 -20 983,900 2,134,929,000 42 290.913 2,170 J 183,100 2,160 T/B 491,300 312 INDS Indospring Tbk. 2,000 1,965 1,880 1,900 -100 18,500 34,829,500 18 178.125 1,900 T/J 8,500 1,885 B 100 313 INDX Tanah Laut Tbk 50 50 50 50 0 400 20,000 1 4.000 50 T/J 275,300 0 B 0 314 INDY Indika Energy Tbk. 960 950 895 895 -65 10,403,000 9,353,393,000 1,807 30.339 895 T/J 4,536,700 0 B 0 315 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 316 INOV Inocycle Technology Group Tbk. 214 234 200 204 -10 100,100 20,352,200 48 81.600 204 T/J 500 200 B 20,300 317 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 400 20,000 4 0.286 50 T/J 1,151,800 0 B 0 318 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 680 J 100 655 B 1,100 319 INPS Indah Prakasa Sentosa Tbk. 1,470 1,470 1,370 1,370 -100 390,100 571,570,000 76 496.377 1,370 T/J 113,100 0 B 0 320 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 10,800 740 B 1,100 321 INTA Intraco Penta Tbk. 270 270 264 270 0 12,400 3,333,600 3 190.327 272 J 10,000 264 B 5,900 322 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 65,400 0 B 0 323 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 324 IPCC Indonesia Kendaraan Terminal Tbk. 408 406 380 380 -28 6,125,500 2,334,098,200 934 23.171 380 T/J 2,131,100 0 B 0 325 IPCM Jasa Armada Indonesia Tbk. 218 218 204 218 0 807,200 169,109,800 91 57.368 220 J 5,600 218 T/B 4,300 326 IPOL Indopoly Swakarsa Industry Tbk. 82 82 77 77 -5 1,692,900 130,841,100 106 36.667 78 J 42,600 77 T/B 407,300 327 IPTV MNC Vision Networks Tbk. 296 328 276 328 32 35,768,700 10,672,357,400 1,813 136.667 328 T/J 3,450,200 326 B 72,500 328 IRRA Itama Ranoraya Tbk. 605 605 570 570 -35 4,131,800 2,404,874,500 367 152.406 575 J 47,000 565 B 628,900 329 ISAT Indosat Tbk. 2,220 2,220 2,080 2,080 -140 5,892,300 12,489,183,000 1,988 148.571 2,080 T/J 390,000 2,070 B 602,600 330 ISSP Steel Pipe Industry of Indonesia Tbk. 123 123 115 115 -8 11,483,700 1,341,969,000 471 38.983 115 T/J 102,100 0 B 0 331 ITIC Indonesian Tobacco Tbk. 750 750 700 700 -50 392,900 277,212,000 197 318.182 700 T/J 521,600 0 B 0 332 ITMA Sumber Energi Andalan Tbk. 505 535 490 496 -9 271,600 140,776,700 55 142.734 520 J 20,900 496 T/B 1,800 333 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 334 JAST Jasnita Telekomindo Tbk. 89 90 83 83 -6 10,073,100 852,488,000 724 33.740 83 T/J 29,124,500 0 B 0 335 JAWA Jaya Agra Wattie Tbk. 51 58 50 53 2 172,700 9,219,500 39 10.600 54 J 6,600 52 B 12,800 336 JAYA Armada Berjaya Trans Tbk. 68 69 64 67 -1 909,700 60,042,100 91 23.264 67 T/J 94,800 65 B 395,900 337 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,600 B 100 338 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 339 JIHD Jakarta International Hotels & Development Tbk. 505 480 470 470 -35 12,200 5,735,000 6 266.606 470 T/J 13,300 0 B 0 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 340 0 84,700 28,065,400 17 281.417 340 T/J 189,100 338 B 50,000 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 157 156 150 156 -1 2,300 346,800 6 111.429 150 J 46,700 149 B 200 343 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 344 JRPT Jaya Real Property Tbk. 432 430 404 410 -22 4,350,100 1,791,346,200 473 394.231 414 J 700 410 T/B 35,300 345 JSKY Sky Energy Indonesia Tbk. 158 173 147 147 -11 287,960,300 45,690,999,800 13,205 73.500 148 J 198,300 147 T/B 2,447,100 346 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 347 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,000 1,000 1,000 -5 4,700 4,700,000 1 215.369 1,005 J 2,300 0 B 0 348 JTPE Jasuindo Tiga Perkasa Tbk. 800 815 800 810 10 245,200 197,293,000 42 1,800.000 810 T/J 1,400 800 B 31,700 349 KAEF Kimia Farma Tbk. 2,980 3,010 2,780 2,780 -200 14,436,300 40,356,324,000 4,322 2,780.000 2,780 T/J 2,834,000 0 B 0 350 KARW ICTSI Jasa Prima Tbk. 50 60 50 51 1 12,673,500 699,124,800 994 8.633 52 J 200 51 T/B 697,900 351 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,300 165,000 3 33.333 50 T/J 947,100 0 B 0 352 KBAG Karya Bersama Anugerah Tbk. 84 85 79 80 -4 26,376,600 2,096,254,400 1,125 80.000 81 J 553,000 80 T/B 1,665,200 353 KBLI KMI Wire & Cable Tbk. 308 308 288 288 -20 5,445,000 1,577,784,800 542 34.994 288 T/J 245,100 0 B 0 354 KBLM Kabelindo Murni Tbk. 206 216 192 195 -11 315,800 61,519,000 106 6.500 196 J 400 195 T/B 2,800 355 KBLV First Media Tbk. 342 342 340 342 0 300 102,400 3 90.972 342 T/J 92,200 324 B 100 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 357 KDSI Kedawung Setia Industrial Tbk. 825 825 770 795 -30 15,900 12,618,500 17 198.750 795 T/J 11,800 770 B 100 358 KEEN Kencana Energi Lestari Tbk. 318 310 296 296 -22 2,729,400 812,426,200 181 74.747 296 T/J 31,100 0 B 0 359 KEJU Mulia Boga Raya Tbk. 1,225 1,225 1,150 1,150 -75 524,100 616,779,000 129 153.333 1,150 T/J 25,000 0 B 0 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,600 0 B 0 361 KICI Kedaung Indah Can Tbk 260 260 250 250 -10 10,100 2,596,800 11 53.077 250 T/J 3,000 0 B 0 362 KIJA Kawasan Industri Jababeka Tbk. 144 142 134 137 -7 5,698,300 785,594,500 206 4.753 138 J 74,500 137 T/B 400 363 KINO Kino Indonesia Tbk. 2,990 2,970 2,790 2,940 -50 511,600 1,464,271,000 185 77.368 2,940 T/J 3,100 2,900 B 145,800 364 KIOS Kioson Komersial Indonesia Tbk. 172 190 160 176 4 3,600 623,800 10 58.667 176 T/J 46,100 165 B 4,000 365 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,400 J 400 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 193 206 188 190 -3 161,600 30,713,000 10 666.667 187 J 140,000 186 B 1,100 367 KLBF Kalbe Farma Tbk. 1,555 1,550 1,470 1,480 -75 82,214,600 122,263,394,000 7,364 14,434.800 1,490 J 458,100 1,480 T/B 2,890,600 368 KMDS Kurniamitra Duta Sentosa Tbk. 580 725 540 600 20 4,928,900 3,173,339,000 1,487 200.000 600 T/J 249,500 580 B 30,000 369 KMTR Kirana Megatara Tbk. 308 308 304 306 -2 6,700 2,046,400 11 66.812 308 J 881,800 306 T/B 1,200 370 KOBX Kobexindo Tractors Tbk. 118 120 110 110 -8 1,154,600 128,555,500 186 27.500 112 J 50,000 110 T/B 87,500 371 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 13,000 1,274,000 2 66.294 100 J 23,500 98 T/B 17,800 372 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 480 J 1,200 0 B 0 373 KOPI Mitra Energi Persada Tbk. 498 494 466 466 -32 29,800 14,597,600 9 117.975 496 J 3,000 0 B 0 374 KOTA DMS Propertindo Tbk. 595 605 580 605 10 9,142,000 5,415,257,000 510 302.500 605 T/J 740,600 595 B 120,000 375 KPAL Steadfast Marine Tbk. 50 50 50 50 0 306,600 15,330,000 9 43.478 50 T/J 3,300,800 0 B 0 376 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 663,100 33,205,000 48 29.762 50 T/J 802,700 0 B 0 377 KPIG MNC Land Tbk. 104 105 99 103 -1 4,572,000 464,291,300 286 221.634 103 T/J 630,400 102 B 700,000 378 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 379 KRAS Krakatau Steel (Persero) Tbk. 374 368 348 348 -26 20,595,900 7,200,598,600 1,599 43.264 348 T/J 35,623,100 0 B 0 380 KREN Kresna Graha Investama Tbk. 115 113 107 107 -8 5,967,500 641,107,900 276 1,113.192 107 T/J 19,559,500 0 B 0 381 LAND Trimitra Propertindo Tbk. 198 191 185 185 -13 239,200 44,263,600 34 47.436 185 T/J 28,400 0 B 0 382 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 383 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 384 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 360 J 15,000 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 32,099,900 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,475 5,250 5,150 5,150 -325 500 2,585,000 5 85.124 5,500 J 200 5,100 B 700 387 LINK Link Net Tbk. 2,140 2,140 1,995 2,010 -130 4,190,300 8,416,534,500 2,224 125.625 2,010 T/J 128,300 2,000 B 5,000 388 LION Lion Metal Works Tbk. 266 252 248 248 -18 32,300 8,060,200 22 155.321 248 T/J 27,100 0 B 0 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 7,600 380,000 2 15.714 50 T/J 6,458,200 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 86 86 80 81 -5 40,400 3,247,300 11 11.819 83 J 20,000 81 T/B 93,000 391 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 300 228 B 2,600 392 LPCK Lippo Cikarang Tbk 855 840 800 800 -55 1,006,500 807,390,000 224 90.197 800 T/J 1,334,300 0 B 0 393 LPGI Lippo General Insurance Tbk. 3,400 3,370 3,280 3,370 -30 11,100 36,562,000 18 151.461 3,360 J 100 3,300 B 600 394 LPIN Multi Prima Sejahtera Tbk 202 202 199 199 -3 46,500 9,371,800 11 90.772 218 J 13,500 190 B 500 395 LPKR Lippo Karawaci Tbk. 133 133 124 124 -9 59,276,800 7,453,389,600 1,151 40.042 124 T/J 57,428,700 0 B 0 396 LPLI Star Pacific Tbk 88 88 87 87 -1 200 17,500 2 2.684 86 J 7,200 0 B 0 397 LPPF Matahari Department Store Tbk. 1,245 1,245 1,160 1,160 -85 12,081,700 14,068,886,500 1,040 26.285 1,160 T/J 29,925,000 0 B 0 398 LPPS Lippo Securities Tbk. 80 78 75 75 -5 303,000 22,868,800 17 5.094 76 J 79,000 75 T/B 80,000 399 LRNA Eka Sari Lorena Transport Tbk. 133 133 126 126 -7 2,200 278,600 2 14.000 132 J 2,700 126 T/B 8,000 400 LSIP PP London Sumatra Indonesia Tbk. 960 945 895 895 -65 52,225,200 46,975,668,000 3,505 230.968 895 T/J 6,718,500 0 B 0 401 LTLS Lautan Luas Tbk. 432 426 412 412 -20 5,800 2,422,600 12 145.641 428 J 2,500 418 B 1,000 402 LUCK Sentral Mitra Informatika Tbk. 210 208 196 196 -14 1,355,600 266,637,400 269 68.531 196 T/J 743,500 0 B 0 403 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 27,167,300 0 B 0 405 MAIN Malindo Feedmill Tbk. 590 590 550 550 -40 9,190,000 5,098,505,500 1,323 312.500 550 T/J 2,351,800 0 B 0 406 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 933,652,700 0 B 0 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 408 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,000 1,985 1,985 -145 4,317,300 8,570,497,500 379 94.524 1,985 T/J 1,525,700 0 B 0 409 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,230 1,200 1,200 -90 34,200 41,308,000 27 71.429 1,200 T/J 38,700 0 B 0 410 MAPI Mitra Adiperkasa Tbk. 650 640 605 605 -45 24,182,200 14,633,713,500 1,211 970.874 605 T/J 51,428,500 0 B 0 411 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 12,254,800 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 790 790 735 735 -55 1,789,500 1,357,018,500 279 1,470.000 735 T/J 740,100 0 B 0 413 MASA Multistrada Arah Sarana Tbk. 545 585 540 580 35 2,000 1,147,000 8 412.400 580 T/J 200 525 B 200 414 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 5,900 5,900 -350 300 1,805,000 3 2,682.586 7,500 J 100 5,825 B 1,000 415 MBAP Mitrabara Adiperdana Tbk. 2,080 2,160 1,960 1,980 -100 476,900 946,775,000 419 152.308 1,985 J 5,100 1,980 T/B 43,200 416 MBSS Mitrabahtera Segara Sejati Tbk. 386 386 360 360 -26 1,404,000 508,718,400 330 22.500 360 T/J 979,900 0 B 0 417 MBTO Martina Berto Tbk. 79 83 74 83 4 56,200 4,165,100 17 11.216 83 T/J 3,500 74 B 3,300 418 MCAS M Cash Integrasi Tbk. 1,535 1,500 1,430 1,430 -105 1,664,000 2,380,826,000 159 103.249 1,430 T/J 4,586,500 0 B 0 419 MCOR Bank China Construction Bank Indonesia Tbk. 128 128 120 120 -8 9,688,300 1,167,101,400 360 107.631 120 T/J 1,332,200 0 B 0 420 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 3,468,800 0 B 0 421 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 422 MDKI Emdeki Utama Tbk. 168 160 157 157 -11 135,500 21,276,600 26 36.741 157 T/J 49,500 0 B 0 423 MDLN Modernland Realty Tbk. 54 54 51 52 -2 64,850,500 3,342,192,600 888 15.432 53 J 6,681,800 52 T/B 5,283,600 424 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,740,600 0 B 0 425 MEDC Medco Energi Internasional Tbk. 462 464 430 430 -32 69,074,400 30,504,110,000 4,221 892.950 430 T/J 18,994,400 0 B 0 426 MEGA Bank Mega Tbk. 7,275 7,250 6,775 6,800 -475 6,900 47,307,500 23 4,956.702 7,000 J 500 6,800 T/B 1,000 427 MERK Merck Tbk. 2,850 2,840 2,680 2,690 -160 224,900 608,306,000 179 7,092.573 2,700 J 32,800 2,690 T/B 4,700 428 META Nusantara Infrastructure Tbk. 106 106 100 106 0 485,100 50,131,200 47 32.114 105 J 800 102 B 10,100 429 MFIN Mandala Multifinance Tbk. 1,065 1,050 1,010 1,050 -15 41,000 42,894,500 9 1,076.923 1,050 T/J 26,700 0 B 0 430 MFMI Multifiling Mitra Indonesia Tbk. 515 540 510 510 -5 23,900 12,278,000 26 255.000 510 T/J 3,000 505 B 600 431 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 432 MGRO Mahkota Group Tbk. 795 790 740 785 -10 1,366,100 1,054,288,000 170 348.889 790 J 51,400 780 B 88,800 433 MICE Multi Indocitra Tbk. 294 294 274 294 0 61,000 17,494,600 25 60.000 290 J 26,700 282 B 2,000 434 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 100 1,260 B 50,300 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 5,700 285,000 3 238.095 50 T/J 2,007,400 0 B 0 437 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,126,800 0 B 0 438 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,514,600 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 15,700 15,700 -300 800 12,640,000 5 747.619 16,400 J 200 0 B 0 441 MLBI Multi Bintang Indonesia Tbk. 9,075 9,025 8,450 8,475 -600 118,400 1,012,707,500 151 53,980.892 8,475 T/J 53,800 0 B 0 442 MLIA Mulia Industrindo Tbk 484 486 456 482 -2 1,361,000 655,341,800 74 80.501 482 T/J 147,700 458 B 20,200 443 MLPL Multipolar Tbk. 53 53 50 50 -3 14,612,200 731,014,000 125 5.735 50 T/J 4,498,600 0 B 0 444 MLPT Multipolar Technology Tbk. 580 590 545 560 -20 203,600 113,437,000 176 116.667 560 T/J 4,300 555 B 200 445 MMLP Mega Manunggal Property Tbk. 256 254 240 242 -14 16,476,900 3,962,121,200 1,080 41.368 242 T/J 1,058,300 240 B 24,700 446 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 447 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 25,100 22,436,000 7 155.172 900 T/J 484,700 860 B 500 448 MPMX Mitra Pinasthika Mustika Tbk. 446 446 416 416 -30 6,814,000 2,867,465,400 1,285 27.733 416 T/J 44,400 0 B 0 449 MPOW Megapower Makmur Tbk. 62 60 58 58 -4 70,100 4,071,200 17 29.000 58 T/J 45,000 0 B 0 450 MPPA Matahari Putra Prima Tbk. 105 105 98 103 -2 2,703,900 270,488,600 241 43.305 103 T/J 4,500 99 B 10,000 451 MPRO Maha Properti Indonesia Tbk. 730 790 685 790 60 3,300 2,578,000 10 718.182 795 J 100 790 T/B 600 452 MRAT Mustika Ratu Tbk. 140 135 131 134 -6 145,800 19,384,600 37 20.615 134 T/J 54,000 132 B 700 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,240 3,980 3,950 3,980 -260 1,200 4,753,000 7 361.003 3,980 T/J 2,300 0 B 0 454 MSIN MNC Studios International Tbk. 284 284 266 274 -10 1,075,900 292,972,400 187 54.800 274 T/J 60,100 272 B 10,000 455 MSKY MNC Sky Vision Tbk. 930 930 865 930 0 22,400 20,435,500 14 61.184 890 J 500 0 B 0 456 MTDL Metrodata Electronics Tbk. 1,670 1,670 1,555 1,555 -115 7,749,000 12,108,659,500 1,717 2,799.381 1,560 J 86,400 1,555 T/B 2,996,700 457 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,974,400 0 B 0 458 MTLA Metropolitan Land Tbk. 390 386 370 370 -20 200 75,600 2 155.560 370 T/J 9,000 366 B 2,600 459 MTPS Meta Epsi Tbk. 400 410 372 372 -28 210,500 82,777,600 60 116.250 372 T/J 187,100 0 B 0 460 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 461 MTSM Metro Realty Tbk. 210 220 220 220 10 100 22,000 1 56.374 220 T/J 2,600 0 B 0 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 20,400 1,020,100 6 50.000 50 T/J 71,900 0 B 0 463 MYOH Samindo Resources Tbk. 1,130 1,160 1,060 1,160 30 265,800 304,976,000 61 138.165 1,160 T/J 53,900 1,120 B 200 464 MYOR Mayora Indah Tbk. 2,480 2,480 2,310 2,410 -70 5,306,600 12,592,153,000 2,360 12,056.028 2,410 T/J 529,600 2,400 B 27,100 465 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 466 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 467 MYTX Asia Pacific Investama Tbk. 55 54 54 54 -1 200 10,800 1 8.117 52 J 45,200 0 B 0 468 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 469 NATO Nusantara Properti Internasional Tbk. 382 386 356 368 -14 21,154,200 7,868,698,400 1,518 357.282 370 J 26,500 368 T/B 20,500 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 133 133 -9 17,100 2,373,400 7 79.167 139 J 100 133 T/B 18,200 471 NFCX NFC Indonesia Tbk. 1,590 1,575 1,575 1,575 -15 100 157,500 1 85.135 1,550 J 500 0 B 0 472 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 292 J 100 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 790 795 735 735 -55 1,606,400 1,184,776,000 387 226.154 735 T/J 4,636,400 0 B 0 474 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 475 NIRO City Retail Developments Tbk. 140 140 131 140 0 5,698,700 791,975,300 31 133.333 140 T/J 100 137 B 200 476 NISP Bank OCBC NISP Tbk. 745 735 695 705 -40 430,300 302,379,500 129 854.297 710 J 100 705 T/B 50,900 477 NOBU Bank Nationalnobu Tbk. 825 825 800 815 -10 1,800 1,450,000 5 217.333 815 T/J 3,500 810 B 500 478 NRCA Nusa Raya Cipta Tbk. 302 306 282 284 -18 963,900 278,617,400 145 33.412 286 J 37,200 284 T/B 7,100 479 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 480 NZIA Nusantara Almazia Tbk. 161 151 150 150 -11 48,600 7,293,300 18 68.182 150 T/J 44,700 0 B 0 481 OASA Protech Mitra Perkasa Tbk. 370 378 370 378 8 500 186,400 4 198.947 378 T/J 2,000 0 B 0 482 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 483 OKAS Ancora Indonesia Resources Tbk. 86 89 80 80 -6 2,534,500 209,631,900 190 200.155 80 T/J 403,400 0 B 0 484 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 15,000 485 OPMS Optima Prima Metal Sinergi Tbk. 138 163 134 141 3 81,031,400 12,050,205,200 6,702 104.444 142 J 298,000 141 T/B 322,000 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,402,900 0 B 0 487 PALM Provident Agro Tbk. 270 270 252 252 -18 26,800 6,927,800 25 68.877 252 T/J 17,100 0 B 0 488 PAMG Bima Sakti Pertiwi Tbk. 72 75 67 74 2 27,985,500 2,008,208,500 962 74.000 75 J 3,625,800 74 T/B 1,040,900 489 PANI Pratama Abadi Nusa Industri Tbk. 97 0 0 97 0 0 0 0 89.815 95 J 41,500 0 B 0 490 PANR Panorama Sentrawisata Tbk. 100 99 93 93 -7 1,406,400 131,030,200 149 55.799 93 T/J 1,738,600 0 B 0 491 PANS Panin Sekuritas Tbk. 800 800 745 745 -55 1,315,500 984,095,000 291 541.818 745 T/J 5,900 0 B 0 492 PBID Panca Budi Idaman Tbk. 915 915 875 895 -20 623,200 551,012,500 208 105.294 895 T/J 19,400 880 B 7,300 493 PBRX Pan Brothers Tbk. 246 244 230 230 -16 139,000 32,055,000 52 407.080 230 T/J 534,300 0 B 0 494 PBSA Paramita Bangun Sarana Tbk. 700 655 655 655 -45 400 262,000 3 54.583 655 T/J 13,800 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 366 0 0 366 0 0 0 0 244.000 348 J 100 0 B 0 496 PDES Destinasi Tirta Nusantara Tbk 318 300 298 300 -18 1,100 329,800 2 150.000 340 J 200 300 T/B 2,200 497 PEGE Panca Global Kapital Tbk. 127 127 119 119 -8 10,500 1,250,300 11 257.097 119 T/J 47,500 0 B 0 498 PEHA Phapros Tbk. 1,500 1,485 1,395 1,395 -105 434,500 606,823,500 234 116.444 1,395 T/J 98,900 0 B 0 499 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 500 PGJO Tourindo Guide Indonesia Tbk. 47 51 44 46 -1 20,900 956,600 17 57.500 46 T/J 500 44 B 11,200 501 PGLI Pembangunan Graha Lestari Indah Tbk. 199 186 186 186 -13 500 93,000 1 248.000 195 J 1,000 186 T/B 100 502 PGUN Pradiksi Gunatama Tbk. 250 250 234 234 -16 61,400 14,600,200 33 203.478 234 T/J 2,800 0 B 0 503 PICO Pelangi Indah Canindo Tbk 165 166 154 154 -11 1,913,800 298,993,400 242 23.692 156 J 2,500 154 T/B 98,500 504 PJAA Pembangunan Jaya Ancol Tbk. 510 505 476 476 -34 585,200 282,378,300 163 92.878 476 T/J 24,100 0 B 0 505 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,000 1,500,000 1 12.500 50 T/J 1,380,700 0 B 0 506 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 507 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,490 J 200 2,350 B 5,300 508 PMJS Putra Mandiri Jembar Tbk. 127 127 119 119 -8 108,700 13,735,800 18 95.200 127 J 14,100 119 T/B 8,400 509 PNBN Bank Pan Indonesia Tbk 780 760 730 740 -40 24,349,900 17,966,369,500 992 1,232.101 740 T/J 230,400 735 B 287,600 510 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 97,800 4,890,000 9 50.000 50 T/J 11,241,700 0 B 0 511 PNGO Pinago Utama Tbk. 482 500 454 458 -24 618,800 283,028,800 89 183.200 478 J 2,700 458 T/B 92,700 512 PNIN Paninvest Tbk. 750 745 700 700 -50 606,000 426,626,000 133 744.364 700 T/J 28,000 0 B 0 513 PNLF Panin Financial Tbk. 199 199 186 186 -13 47,176,100 8,801,725,600 1,576 201.038 186 T/J 14,899,600 0 B 0 514 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 500 0 B 0 515 POLA Pool Advista Finance Tbk. 50 51 50 50 0 269,800 13,536,000 24 37.037 50 T/J 1,600 0 B 0 516 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 945 990 -25 38,700 38,247,000 66 60.550 990 T/J 2,000 985 B 100 517 POLL Pollux Properti Indonesia Tbk. 5,450 6,300 5,200 5,550 100 1,722,600 9,639,435,000 3,591 902.439 5,550 T/J 14,400 5,525 B 2,300 518 POLU Golden Flower Tbk. 840 825 785 785 -55 2,100 1,654,000 7 272.569 815 J 400 785 T/B 1,300 519 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 534,900 0 B 0 520 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 521 PORT Nusantara Pelabuhan Handal Tbk. 484 600 452 580 96 5,800 2,935,300 11 108.411 555 J 200 0 B 0 522 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 18,763,800 0 B 0 523 POWR Cikarang Listrindo Tbk. 600 600 560 560 -40 28,138,200 16,048,023,500 2,664 37.333 560 T/J 121,200 0 B 0 524 PPGL Prima Globalindo Logistik Tbk. 234 234 212 212 -22 4,427,700 1,009,445,000 198 192.727 212 T/J 50,700 0 B 0 525 PPRE PP Presisi Tbk. 160 160 149 149 -11 4,993,000 755,174,000 1,101 34.651 149 T/J 855,100 0 B 0 526 PPRO PP Properti Tbk. 50 50 50 50 0 155,800 7,790,000 51 108.108 50 T/J 66,717,300 0 B 0 527 PRAS Prima Alloy Steel Universal Tbk. 125 125 118 125 0 110,300 13,016,100 14 70.371 124 J 40,000 117 B 126,000 528 PRDA Prodia Widyahusada Tbk. 2,990 3,030 2,910 2,990 0 9,200 27,168,000 19 46.000 3,020 J 700 2,910 B 9,800 529 PRIM Royal Prima Tbk. 262 262 246 258 -4 3,400 854,800 7 51.600 256 J 3,000 0 B 0 530 PSAB J Resources Asia Pasifik Tbk. 222 226 208 208 -14 21,135,300 4,451,552,200 1,270 674.821 208 T/J 15,100,300 0 B 0 531 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 900 101 B 2,300 532 PSGO Palma Serasih Tbk. 100 99 96 96 -4 71,300 6,904,800 15 91.429 96 T/J 25,900 95 B 26,000 533 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,215,500 0 B 0 534 PSSI Pelita Samudera Shipping Tbk. 163 161 159 160 -3 134,800 21,475,800 29 118.519 160 T/J 43,700 159 B 2,010,000 535 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 536 PTIS Indo Straits Tbk. 160 163 163 163 3 100 16,300 1 17.158 200 J 100 164 B 2,600 537 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 538 PTPW Pratama Widya Tbk. 1,175 1,160 1,095 1,100 -75 1,042,600 1,155,342,500 431 169.231 1,100 T/J 1,400 1,095 B 17,200 539 PTRO Petrosea Tbk. 1,720 1,700 1,600 1,600 -120 1,725,100 2,772,757,000 683 1,280.000 1,600 T/J 702,700 0 B 0 540 PTSN Sat Nusapersada Tbk 218 220 204 204 -14 2,838,000 587,712,600 355 105.517 204 T/J 1,984,500 0 B 0 541 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,950 4,950 4,950 0 200 990,000 1 388.235 4,950 T/J 300 0 B 0 542 PUDP Pudjiadi Prestige Tbk. 224 212 212 212 -12 200 42,400 2 26.442 236 J 400 216 B 3,000 543 PURA Putra Rajawali Kencana Tbk. 125 125 121 121 -4 62,435,900 7,627,299,500 3,140 115.238 122 J 2,587,100 121 T/B 29,768,000 544 PURE Trinitan Metals and Minerals Tbk. 228 250 214 214 -14 89,122,400 20,717,260,400 4,259 71.333 216 J 62,900 214 T/B 800,600 545 PURI Puri Global Sukses Tbk. 284 354 314 354 70 9,297,000 3,279,602,200 1,156 208.235 0 J 0 354 T/B 368,900 546 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 547 PYFA Pyridam Farma Tbk 800 825 745 775 -25 3,075,200 2,327,152,500 548 759.506 775 T/J 14,400 765 B 6,800 548 PZZA Sarimelati Kencana Tbk. 620 610 580 580 -40 4,193,700 2,433,895,500 586 52.727 580 T/J 1,200 0 B 0 549 RAJA Rukun Raharja Tbk. 128 129 120 120 -8 9,816,300 1,188,746,100 594 412.201 120 T/J 17,223,600 0 B 0 550 RALS Ramayana Lestari Sentosa Tbk. 615 600 575 575 -40 20,561,500 11,822,904,500 1,491 359.375 575 T/J 50,914,200 0 B 0 551 RANC Supra Boga Lestari Tbk. 408 408 384 396 -12 2,049,000 805,209,200 437 79.200 396 T/J 48,800 394 B 26,000 552 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,487,100 0 B 0 553 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,325 25 800 4,242,500 3 280.530 6,350 J 100 5,200 B 1,000 554 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 60,800 3,040,000 5 50.000 50 T/J 36,227,900 0 B 0 555 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 100 0 B 0 556 RICY Ricky Putra Globalindo Tbk 93 95 88 91 -2 7,800 696,900 16 14.453 91 T/J 3,400 89 B 1,000 557 RIGS Rig Tenders Indonesia Tbk. 240 232 224 224 -16 17,300 3,969,200 15 91.784 224 T/J 2,700 0 B 0 558 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 559 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 412 420 0 250,400 104,740,800 59 257.669 420 T/J 5,000 412 B 1,600 560 RMBA Bentoel Internasional Investama Tbk. 575 580 540 540 -35 16,400 8,950,000 15 4,225.352 540 T/J 123,600 0 B 0 561 ROCK Rockfields Properti Indonesia Tbk. 1,340 1,675 1,675 1,675 335 42,900 71,857,500 28 125.000 0 J 0 1,675 T/B 1,354,300 562 RODA Pikko Land Development Tbk. 50 50 50 50 0 10,500 525,000 1 79.834 51 J 30,000 50 T/B 148,500 563 RONY Aesler Grup Internasional Tbk. 84 90 79 82 -2 55,000 4,544,500 15 82.000 87 J 5,500 82 T/B 11,000 564 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,185 1,140 1,180 5 4,806,500 5,666,896,000 346 462.745 1,185 J 10,400 1,175 B 158,400 565 RUIS Radiant Utama Interinsco Tbk. 296 296 276 276 -20 17,900 5,040,400 13 110.400 276 T/J 190,500 0 B 0 566 SAFE Steady Safe Tbk 188 188 186 188 0 236,000 44,176,600 189 18.927 188 T/J 300 175 B 101,600 567 SAME Sarana Meditama Metropolitan Tbk. 115 116 107 107 -8 7,389,500 793,727,000 320 133.750 107 T/J 4,206,200 0 B 0 568 SAMF Saraswanti Anugerah Makmur Tbk. 390 382 376 376 -14 23,000 8,720,200 14 313.333 376 T/J 2,900 374 B 4,400 569 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 300 0 B 0 570 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 802,100 0 B 0 571 SBAT Sejahtera Bintang Abadi Textile Tbk. 248 272 232 240 -8 88,468,200 21,183,982,200 7,247 228.571 242 J 92,500 240 T/B 114,400 572 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,300 10,000 10,300 200 1,300 13,300,000 5 6,645.161 10,300 T/J 4,000 9,400 B 100 573 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 574 SCNP Selaras Citra Nusantara Perkasa Tbk. 268 330 250 250 -18 16,347,000 4,775,294,200 2,660 227.273 250 T/J 965,200 0 B 0 575 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 576 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 146,500 7,325,000 6 27.536 50 T/J 4,060,400 0 B 0 577 SDPC Millennium Pharmacon International Tbk. 112 111 105 105 -7 435,100 46,015,000 107 70.089 105 T/J 45,200 0 B 0 578 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 750 710 710 -40 3,800 2,708,000 9 794.139 750 J 2,400 710 T/B 5,500 579 SFAN Surya Fajar Capital Tbk. 955 950 930 940 -15 1,072,000 1,006,321,500 120 500.000 940 T/J 4,000 935 B 4,200 580 SGER Sumber Global Energy Tbk. 314 326 308 320 6 6,525,600 2,080,549,400 1,237 296.296 322 J 500 320 T/B 132,200 581 SGRO Sampoerna Agro Tbk. 1,550 1,540 1,500 1,510 -40 125,000 188,926,000 55 64.530 1,510 T/J 15,500 1,505 B 800 582 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 0 583 SHIP Sillo Maritime Perdana Tbk. 560 560 525 530 -30 486,600 263,797,000 171 378.571 530 T/J 600 525 B 800 584 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,480 1,380 1,385 -95 26,514,000 37,291,402,500 8,977 238.793 1,390 J 82,500 1,385 T/B 469,500 585 SILO Siloam International Hospitals Tbk. 4,920 4,930 4,580 4,590 -330 206,200 952,929,000 258 52.130 4,600 J 300 4,590 T/B 2,000 586 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 587 SIMP Salim Ivomas Pratama Tbk. 328 326 306 306 -22 33,947,800 10,437,385,200 1,262 27.818 306 T/J 5,783,100 0 B 0 588 SINI Singaraja Putra Tbk. 448 468 468 468 20 100 46,800 1 433.333 458 J 200 418 B 2,400 589 SIPD Sierad Produce Tbk. 1,055 1,055 990 1,005 -50 104,000 104,362,000 31 1.117 1,100 J 2,700 1,000 B 46,500 590 SKBM Sekar Bumi Tbk. 314 300 294 294 -20 2,300 677,400 4 255.652 294 T/J 6,900 0 B 0 591 SKLT Sekar Laut Tbk. 1,210 1,135 1,135 1,135 -75 2,300 2,610,500 2 95.024 1,510 J 100 1,135 T/B 2,400 592 SKRN Superkrane Mitra Utama Tbk. 630 610 590 590 -40 505,300 299,281,000 40 84.286 590 T/J 6,300 0 B 0 593 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 594 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,150 4,970 4,980 -95 360,000 1,809,784,000 65 4,330.435 5,025 J 600 4,980 T/B 500 595 SMAR Smart Tbk. 2,950 2,960 2,800 2,840 -110 1,500 4,344,000 10 938.347 2,950 J 100 2,840 T/B 1,500 596 SMBR Semen Baturaja (Persero) Tbk. 550 550 515 515 -35 5,817,400 3,005,586,000 669 91.964 515 T/J 24,481,600 0 B 0 597 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,015 965 970 -55 106,200 103,672,000 63 1,171.498 975 J 135,500 970 T/B 7,200 598 SMDM Suryamas Dutamakmur Tbk. 99 99 93 93 -6 14,100 1,313,400 8 11.783 93 T/J 315,700 0 B 0 599 SMDR Samudera Indonesia Tbk. 286 288 266 266 -20 2,223,600 595,462,400 388 1,067.501 266 T/J 2,734,400 0 B 0 600 SMGR Semen Indonesia (Persero) Tbk. 10,100 9,800 9,400 9,400 -700 6,534,700 61,464,090,000 1,682 3,270.930 9,400 T/J 10,275,500 0 B 0 601 SMKL Satyamitra Kemas Lestari Tbk. 178 177 176 177 -1 51,000 9,002,000 3 91.710 185 J 200 177 T/B 800 602 SMMA Sinarmas Multiartha Tbk. 16,850 16,900 15,750 16,800 -50 1,400 22,690,000 5 1,252.357 16,800 T/J 300 15,675 B 100 603 SMMT Golden Eagle Energy Tbk. 84 89 79 82 -2 187,300 15,204,900 73 191.840 82 T/J 6,700 81 B 100 604 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 605 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 606 SMSM Selamat Sempurna Tbk. 1,185 1,185 1,110 1,125 -60 3,083,200 3,464,074,000 866 3,004.888 1,125 T/J 160,100 1,120 B 1,300 607 SOCI Soechi Lines Tbk. 128 128 120 120 -8 13,173,400 1,591,874,400 643 21.818 120 T/J 5,892,700 0 B 0 608 SOFA Boston Furniture Industries Tbk. 69 70 69 70 1 6,828,800 471,305,300 65 70.000 71 J 20,000 70 T/B 93,700 609 SOHO Soho Global Health Tbk. 2,830 3,530 3,000 3,530 700 420,100 1,465,530,000 188 193.956 0 J 0 3,530 T/B 1,920,400 610 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,800 J 500 0 B 0 611 SOSS Shield On Service Tbk. 410 430 382 402 -8 64,000 25,313,200 64 145.652 400 J 3,500 386 B 500 612 SOTS Satria Mega Kencana Tbk. 200 220 204 218 18 69,600 15,212,400 28 132.121 200 J 8,400 188 B 100 613 SPMA Suparma Tbk. 280 280 262 266 -14 27,300 7,257,800 20 119.240 276 J 6,600 266 T/B 1,500 614 SPTO Surya Pertiwi Tbk. 438 438 408 408 -30 260,200 108,194,000 122 35.172 408 T/J 107,600 0 B 0 615 SQMI Wilton Makmur Indonesia Tbk. 160 162 149 149 -11 10,288,100 1,545,125,700 684 84.670 149 T/J 598,800 0 B 0 616 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 139 129 136 7 4,600 610,700 11 145.143 134 J 4,800 131 B 1,000 617 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 618 SRSN Indo Acidatama Tbk 56 55 53 53 -3 17,214,100 917,193,300 582 9.653 54 J 1,281,700 53 T/B 2,700 619 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,790 2,700 2,740 -110 63,700 173,979,000 61 49.818 2,740 T/J 100 2,730 B 28,600 620 SSIA Surya Semesta Internusa Tbk. 414 420 386 386 -28 66,783,400 26,395,696,800 2,893 158.359 386 T/J 1,620,600 0 B 0 621 SSMS Sawit Sumbermas Sarana Tbk. 825 840 800 825 0 400,600 326,469,500 306 123.134 825 T/J 171,100 800 B 400 622 SSTM Sunson Textile Manufacture Tbk 448 478 450 478 30 200 92,800 2 112.471 470 J 200 418 B 200 623 STAR Buana Artha Anugerah Tbk. 129 134 125 127 -2 1,500 189,200 4 124.510 125 J 700 120 B 1,000 624 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,600 J 200 6,750 B 3,000 625 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 626 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,695,400 0 B 0 627 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,100 J 100 3,860 B 100 628 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 629 SWAT Sriwahana Adityakarta Tbk. 96 104 91 92 -4 5,537,000 541,407,500 630 57.500 92 T/J 64,500 91 B 219,400 630 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 236 J 68,700 232 B 400 631 TAMA Lancartama Sejati Tbk. 150 0 0 150 0 0 0 0 85.714 146 J 7,000 0 B 0 632 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 52 52 -3 2,994,600 156,639,400 247 475.103 52 T/J 271,000 0 B 0 633 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,900 95,000 3 47.170 50 T/J 74,716,100 0 B 0 634 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,812,900 0 B 0 635 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 636 TBLA Tunas Baru Lampung Tbk. 775 775 725 725 -50 12,421,200 9,071,943,500 1,190 165.092 725 T/J 115,000 0 B 0 637 TBMS Tembaga Mulia Semanan Tbk. 735 710 690 695 -40 31,100 21,804,000 27 98.582 745 J 1,700 695 T/B 1,500 638 TCID Mandom Indonesia Tbk. 6,675 6,675 6,425 6,425 -250 1,600 10,525,000 12 630.199 6,575 J 1,800 6,450 B 600 639 TCPI Transcoal Pacific Tbk. 4,640 4,680 4,320 4,320 -320 8,034,400 35,757,392,000 4,853 3,130.435 4,320 T/J 31,600 0 B 0 640 TDPM Tridomain Performance Materials Tbk. 156 155 146 146 -10 4,872,100 714,698,900 252 64.035 146 T/J 7,356,100 0 B 0 641 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 642 TECH Indosterling Technomedia Tbk. 194 220 181 181 -13 12,644,600 2,518,589,200 1,949 113.125 181 T/J 1,305,000 0 B 0 643 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 644 TFAS Telefast Indonesia Tbk. 150 140 140 140 -10 8,200 1,148,000 7 77.778 140 T/J 8,000 0 B 0 645 TFCO Tifico Fiber Indonesia Tbk. 302 304 284 284 -18 5,700 1,730,600 3 64.358 0 J 0 304 B 5,500 646 TGKA Tigaraksa Satria Tbk. 7,850 7,700 7,325 7,325 -525 1,200 9,080,000 9 6,019.394 0 J 0 0 B 0 647 TGRA Terregra Asia Energy Tbk. 73 90 68 78 5 122,516,200 9,870,936,100 8,110 39.000 79 J 389,200 78 T/B 255,000 648 TIFA Tifa Finance Tbk. 488 488 474 476 -12 502,000 241,141,600 62 238.000 480 J 91,900 476 T/B 70,800 649 TINS Timah Tbk. 805 800 750 750 -55 32,893,400 24,949,888,500 2,888 383.246 750 T/J 1,908,300 0 B 0 650 TIRA Tira Austenite Tbk 270 268 268 268 -2 9,900 2,653,200 1 120.280 270 J 26,100 260 B 200 651 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 52 J 1,000 50 B 1,500 652 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 653 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,800 2,620 2,700 -100 287,496,300 774,051,968,000 32,536 1,418.924 2,700 T/J 10,300 2,690 B 549,200 654 TMAS Temas Tbk. 109 108 102 102 -7 1,967,800 201,942,600 206 234.601 102 T/J 1,175,000 0 B 0 655 TMPO Tempo Intimedia Tbk. 134 132 125 131 -3 500 64,300 5 45.508 129 J 6,800 0 B 0 656 TNCA Trimuda Nuansa Citra Tbk. 166 166 166 166 0 10,000 1,660,000 2 110.667 169 J 500 166 T/B 10,100 657 TOBA Toba Bara Sejahtra Tbk. 416 406 400 404 -12 22,800 9,236,200 12 85.253 404 T/J 95,300 400 B 200 658 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 187,360,500 0 B 0 659 TOTL Total Bangun Persada Tbk. 286 288 266 266 -20 14,135,000 3,824,023,400 1,021 95.606 266 T/J 2,224,700 0 B 0 660 TOTO Surya Toto Indonesia Tbk. 216 214 202 202 -14 301,200 61,212,000 118 655.270 208 J 7,300 202 T/B 10,800 661 TOWR Sarana Menara Nusantara Tbk. 1,035 1,030 980 980 -55 183,848,000 184,266,116,000 13,960 4,668.223 980 T/J 3,217,200 975 B 1,031,300 662 TOYS Sunindo Adipersada Tbk. 530 540 520 520 -10 2,192,100 1,151,111,500 537 148.571 520 T/J 4,600 515 B 167,500 663 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,800 6,350 6,575 -250 2,675,100 17,328,300,000 1,183 1,520.530 6,575 T/J 21,600 6,375 B 8,600 664 TPMA Trans Power Marine Tbk. 394 394 368 368 -26 5,300 1,960,200 18 160.000 368 T/J 10,500 0 B 0 665 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 666 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 667 TRIM Trimegah Sekuritas Indonesia Tbk. 113 113 112 112 -1 59,100 6,631,000 8 112.863 116 J 3,500 112 T/B 9,500 668 TRIN Perintis Triniti Properti Tbk. 240 240 224 224 -16 7,287,900 1,676,421,400 335 112.000 224 T/J 561,000 0 B 0 669 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 670 TRIS Trisula International Tbk. 206 192 192 192 -14 100 19,200 1 64.000 198 J 100 0 B 0 671 TRJA Transkon Jaya Tbk. 198 198 185 185 -13 686,500 127,057,000 114 74.000 185 T/J 3,245,400 0 B 0 672 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 10,000 0 B 0 673 TRUK Guna Timur Raya Tbk. 117 117 116 116 -1 900,500 104,844,500 111 50.435 116 T/J 33,500 115 B 261,100 674 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 346 J 3,500 0 B 0 675 TSPC Tempo Scan Pacific Tbk. 1,295 1,285 1,215 1,235 -60 1,162,600 1,452,241,500 259 220.315 1,250 J 7,000 1,235 T/B 1,300 676 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,675 1,620 1,560 1,560 -115 19,700 30,787,000 36 40.519 1,560 T/J 904,500 0 B 0 677 TURI Tunas Ridean Tbk. 1,305 1,300 1,215 1,250 -55 168,500 217,109,500 14 2,777.778 1,290 J 300 1,240 B 2,500 678 UANG Pakuan Tbk. 230 250 214 214 -16 85,500 18,314,800 28 171.200 214 T/J 34,300 0 B 0 679 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 1,395 1,460 -40 294,800 421,098,000 178 97.333 1,460 T/J 1,000 1,455 B 28,300 680 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,595 1,610 -105 4,905,600 7,909,299,500 2,513 3,121.607 1,615 J 34,900 1,610 T/B 843,100 681 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,760 3,760 -130 1,300 4,910,000 2 139.256 3,850 J 200 3,630 B 500 682 UNIT Nusantara Inti Corpora Tbk 150 142 142 142 -8 11,100 1,576,200 5 3.525 147 J 2,700 142 T/B 1,300 683 UNSP Bakrie Sumatera Plantations Tbk. 93 94 87 87 -6 526,500 46,174,200 86 4.132 87 T/J 216,700 0 B 0 684 UNTR United Tractors Tbk. 22,650 22,275 21,350 21,400 -1,250 5,410,300 116,903,587,500 6,581 25,476.190 21,500 J 5,500 21,400 T/B 7,800 685 UNVR Unilever Indonesia Tbk. 8,250 8,200 7,900 7,975 -275 25,116,900 200,777,022,500 9,666 204,173.067 8,000 J 40,300 7,975 T/B 1,345,000 686 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 200 266,500 2 111.250 1,335 T/J 22,500 1,330 B 700 687 VICO Victoria Investama Tbk. 81 82 76 78 -3 140,000 11,170,300 27 62.400 82 J 5,200 76 B 11,400 688 VINS Victoria Insurance Tbk. 90 95 84 86 -4 262,100 22,924,300 116 81.905 91 J 500 86 T/B 11,700 689 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,100 305,000 3 16.667 50 T/J 40,686,400 0 B 0 690 VOKS Voksel Electric Tbk. 191 192 188 190 -1 57,100 10,827,400 25 84.047 190 T/J 89,300 189 B 100 691 VRNA Verena Multi Finance Tbk. 100 109 99 99 -1 400 40,600 3 99.884 99 T/J 13,100 96 B 10,000 692 WAPO Wahana Pronatural Tbk. 70 73 69 73 3 5,400 373,200 5 41.714 73 T/J 6,000 0 B 0 693 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 179 166 166 -12 25,358,100 4,223,327,400 1,809 57.241 166 T/J 1,392,400 0 B 0 694 WEHA WEHA Transportasi Indonesia Tbk. 63 80 59 59 -4 27,039,200 1,912,387,600 3,117 25.756 59 T/J 1,954,200 0 B 0 695 WICO Wicaksana Overseas International Tbk. 456 450 426 450 -6 300 131,200 3 23.262 486 J 200 426 B 200 696 WIIM Wismilak Inti Makmur Tbk. 354 354 330 330 -24 19,753,700 6,566,569,600 1,728 50.769 330 T/J 7,589,400 0 B 0 697 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 698 WINS Wintermar Offshore Marine Tbk. 99 98 98 98 -1 136,500 13,377,000 2 26.503 97 J 560,500 93 B 61,500 699 WOMF Wahana Ottomitra Multiartha Tbk. 228 224 214 216 -12 1,012,900 218,163,200 168 32.746 216 T/J 31,100 214 B 11,500 700 WOOD Integra Indocabinet Tbk. 400 404 372 372 -28 32,532,100 12,134,288,200 1,677 143.077 372 T/J 14,327,800 0 B 0 701 WOWS Ginting Jaya Energi Tbk. 71 74 67 67 -4 4,047,000 276,176,300 262 14.889 67 T/J 7,825,300 0 B 0 702 WSBP Waskita Beton Precast Tbk. 159 157 148 148 -11 39,477,900 5,879,469,000 2,448 30.204 148 T/J 10,204,600 0 B 0 703 WSKT Waskita Karya (Persero) Tbk. 615 610 575 575 -40 25,923,600 14,995,392,500 2,908 155.196 575 T/J 14,856,700 0 B 0 704 WTON Wijaya Karya Beton Tbk. 252 252 236 236 -16 13,825,000 3,284,914,400 1,278 40.000 236 T/J 1,414,100 0 B 0 705 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,006,500 0 B 0 706 YPAS Yanaprima Hastapersada Tbk 438 438 408 408 -30 9,000 3,933,200 11 74.862 408 T/J 5,900 0 B 0 707 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 500 0 B 0 708 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,076,700 0 B 0 709 ZINC Kapuas Prima Coal Tbk. 141 142 132 134 -7 579,117,300 78,623,514,500 9,346 477.701 134 T/J 3,636,000 133 B 3,257,300 710 ZONE Mega Perintis Tbk. 390 402 374 374 -16 93,800 36,269,600 36 125.503 376 J 10,000 372 B 2,800 Total 8,244,821,600 9,338,993,801,900 716,982 7,062,680,100 136,862,500 Jakarta, 10 September 2020 Trading Division