List of Securities Quotation: Date: Friday, 11 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. 9,825 10,775 9,400 10,450 625 4,109,600 42,468,970,000 3,246 848.932 10,475 J 20,700 10,450 T/B 539,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 10,700 535,000 8 87.719 50 T/J 4,522,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,850 6,850 6,850 -75 200 1,370,000 2 1,563.859 6,850 T/J 1,400 0 B 0 4 ABMM ABM Investama Tbk. 845 895 805 845 0 1,400 1,156,500 10 22.533 845 T/J 6,800 800 B 2,200 5 ACES Ace Hardware Indonesia Tbk. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 6 ACST Acset Indonusa Tbk. 232 226 216 216 -16 191,929,400 41,522,787,000 7,557 15.952 216 T/J 84,449,000 0 B 0 7 ADES Akasha Wira International Tbk. 1,060 1,150 990 1,115 55 196,700 213,595,500 188 57.922 1,120 J 7,100 1,115 T/B 400 8 ADHI Adhi Karya (Persero) Tbk. 545 575 510 555 10 12,751,100 6,860,522,500 1,700 435.865 555 T/J 8,200 550 B 546,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,050 7,500 6,625 7,500 450 172,000 1,249,692,500 410 322.581 7,500 T/J 9,400 7,375 B 500 10 ADMG Polychem Indonesia Tbk 120 121 112 118 -2 5,611,500 646,783,900 370 10.533 119 J 63,200 118 T/B 714,000 11 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 12 AGAR Asia Sejahtera Mina Tbk. 505 0 0 505 0 0 0 0 459.091 500 J 2,400 480 B 100 13 AGII Aneka Gas Industri Tbk. 434 466 418 466 32 395,100 174,139,000 106 42.364 466 T/J 25,400 458 B 5,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 310 320 290 318 8 132,915,100 40,429,945,600 7,331 519.540 318 T/J 2,755,400 316 B 1,176,500 15 AGRS Bank IBK Indonesia Tbk. 180 194 170 183 3 197,800 34,827,400 25 166.364 183 T/J 4,900 173 B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 19,100 955,000 7 188.516 52 J 6,100 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 126 170 120 150 24 25,100 3,221,100 20 120.000 147 J 10,000 118 B 1,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 196 224 183 216 20 151,932,500 30,771,692,100 8,103 26.291 216 T/J 1,872,200 214 B 657,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,762,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 284 300 300 300 16 17,000 5,100,000 2 39.573 300 T/J 41,900 274 B 51,000 21 AKRA AKR Corporindo Tbk. 2,640 2,790 2,470 2,750 110 16,700,000 44,424,515,000 2,361 2,191.742 2,750 T/J 46,000 2,740 B 88,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 242 242 226 228 -14 72,400 16,896,200 23 114.000 238 J 17,100 228 T/B 77,400 23 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 410 J 2,000 346 B 100 24 ALKA Alakasa Industrindo Tbk 256 242 242 242 -14 200 48,400 1 40.741 252 J 100 242 T/B 3,300 25 ALMI Alumindo Light Metal Industry Tbk. 186 216 182 216 30 600 116,900 5 33.231 216 T/J 600 184 B 4,000 26 ALTO Tri Banyan Tirta Tbk. 328 324 306 320 -8 1,600 498,400 4 159.875 306 J 9,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 198 198 186 196 -2 184,900 35,572,900 31 186.667 198 J 29,900 196 T/B 600 28 AMAN Makmur Berkah Amanda Tbk. 258 262 258 258 0 238,500 61,721,200 24 234.545 260 J 102,000 258 T/B 263,800 29 AMAR Bank Amar Indonesia Tbk. 324 344 304 342 18 250,400 78,571,600 52 196.552 342 T/J 10,300 314 B 500 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,450 2,310 2,450 120 6,500 15,261,000 7 100.000 2,560 J 1,000 2,350 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 274 264 264 -10 27,300 7,457,400 16 206.250 264 T/J 3,100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,040 1,995 2,040 40 6,600 13,242,500 15 107.368 2,040 T/J 400 1,995 B 1,600 33 AMRT Sumber Alfaria Trijaya Tbk. 690 700 660 695 5 306,900 208,293,500 143 1,773.457 700 J 214,600 695 T/B 5,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 3,300 165,000 8 125.000 50 T/J 32,052,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 515 500 515 15 600 307,500 3 42.917 525 J 2,200 505 B 500 36 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 37 APEX Apexindo Pratama Duta Tbk. 126 134 121 134 8 53,300 6,811,300 31 8.579 134 T/J 35,300 130 B 100 38 APIC Pacific Strategic Financial Tbk. 815 845 805 845 30 34,971,200 28,558,370,500 2,118 898.783 845 T/J 8,700 830 B 1,700 39 APII Arita Prima Indonesia Tbk. 164 162 153 162 -2 17,300 2,672,100 17 73.636 157 J 3,300 154 B 1,200 40 APLI Asiaplast Industries Tbk. 109 105 105 105 -4 5,200 546,000 2 87.500 105 T/J 12,700 103 B 100 41 APLN Agung Podomoro Land Tbk. 106 108 99 106 0 39,786,600 4,098,839,800 2,819 29.041 107 J 484,200 106 T/B 172,400 42 ARGO Argo Pantes Tbk 2,000 2,490 1,860 1,860 -140 3,300 6,340,500 10 46.734 1,965 J 100 0 B 0 43 ARII Atlas Resources Tbk. 438 440 430 438 0 31,900 13,955,600 10 29.200 438 T/J 4,000 420 B 300 44 ARKA Arkha Jayanti Persada Tbk. 120 114 112 112 -8 3,358,700 376,553,700 147 47.458 112 T/J 420,800 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. 438 438 432 438 0 1,025,100 448,331,200 94 2,976.959 438 T/J 1,331,700 434 B 1,300 47 ARTA Arthavest Tbk 328 324 306 306 -22 12,800 4,096,800 9 177.504 318 J 400 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. 2,700 2,720 2,680 2,680 -20 152,100 408,872,000 62 13,506.703 2,680 T/J 22,200 2,670 B 100 50 ASBI Asuransi Bintang Tbk. 372 372 372 372 0 100 37,200 1 282.396 372 T/J 600 346 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 920 920 0 200 184,000 2 271.747 920 T/J 1,400 905 B 100 52 ASGR Astra Graphia Tbk. 685 740 670 695 10 207,300 144,129,500 93 144.095 700 J 100 695 T/B 50,100 53 ASII Astra International Tbk. 4,560 4,700 4,310 4,630 70 76,725,700 353,268,151,000 17,047 3,310.998 4,640 J 42,200 4,630 T/B 295,600 54 ASJT Asuransi Jasa Tania Tbk. 119 120 112 118 -1 99,100 11,771,100 12 78.667 120 J 10,100 118 T/B 4,500 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,010 1,040 5 8,700 8,941,500 20 1,925.926 1,040 T/J 400 1,035 B 300 56 ASPI Andalan Sakti Primaindo Tbk. 133 136 131 134 1 2,066,900 276,969,000 579 127.619 134 T/J 153,200 133 B 245,200 57 ASRI Alam Sutera Realty Tbk. 112 114 105 113 1 95,790,700 10,483,183,100 2,586 107.619 113 T/J 42,100 112 B 6,281,900 58 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,620 1,730 0 400 667,000 4 876.473 1,725 J 100 1,620 B 200 59 ASSA Adi Sarana Armada Tbk. 490 520 456 515 25 10,266,600 5,069,699,400 891 132.051 515 T/J 36,200 510 B 230,200 60 ATIC Anabatic Technologies Tbk. 660 640 640 640 -20 100 64,000 1 91.429 630 J 1,800 0 B 0 61 AUTO Astra Otoparts Tbk. 815 865 785 855 40 1,536,300 1,289,717,500 441 773.266 860 J 92,800 855 T/B 38,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,800 90,000 2 50.000 50 T/J 10,074,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,700 535,000 3 57.388 50 T/J 31,508,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 13,200 5,253,600 16 293.435 410 J 6,000 398 T/B 3,700 65 BAJA Saranacentral Bajatama Tbk. 56 56 53 56 0 2,991,700 161,256,800 259 22.400 57 J 308,900 56 T/B 1,123,800 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 860 J 5,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 858,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 46,947,800 0 B 0 69 BATA Sepatu Bata Tbk. 610 610 570 610 0 1,600 960,000 8 7,911.803 615 J 1,000 605 B 100 70 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 24,600 0 B 0 71 BBCA Bank Central Asia Tbk. 29,050 29,875 28,100 29,525 475 80,606,500 2,316,420,867,500 50,751 16,871.429 29,550 J 18,500 29,525 T/B 7,200 72 BBHI Bank Harda Internasional Tbk. 137 138 128 138 1 52,700 7,050,100 31 110.400 138 T/J 2,000 137 B 21,700 73 BBKP Bank Bukopin Tbk. 244 262 228 250 6 448,895,100 109,500,260,200 11,824 74.966 252 J 6,094,600 250 T/B 67,000 74 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 384 J 400 352 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 800 1,370 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,880 4,420 4,870 190 121,461,600 572,927,896,000 32,587 23.423 4,880 J 431,200 4,870 T/B 1,299,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,180 3,310 3,010 3,250 70 583,497,600 1,850,087,252,000 66,066 3,714.286 3,260 J 65,200 3,250 T/B 3,749,600 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. 780 730 730 730 -50 458,600 334,778,000 113 152.083 730 T/J 2,100,500 0 B 0 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 126 132 124 129 3 39,638,400 5,083,424,000 2,417 107.500 129 T/J 434,300 128 B 43,100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 82 BBYB Bank Neo Commerce Tbk. 270 0 0 270 0 0 0 0 274.893 270 J 30,300 260 B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 126 126 121 125 -1 1,194,800 148,290,600 158 354.489 125 T/J 100 124 B 59,700 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 8,300 415,000 6 45.455 50 T/J 435,300 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,210 2,340 2,100 2,210 0 12,404,300 27,476,100,000 2,538 1.248 2,220 J 88,200 2,210 T/B 480,500 87 BEEF Estika Tata Tiara Tbk. 176 183 164 182 6 7,443,900 1,281,183,200 788 53.529 183 J 3,400 182 T/B 139,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,600 430,000 6 217.306 50 T/J 1,122,861,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 150 151 147 151 1 176,700 26,530,300 36 503.333 151 T/J 11,500 148 B 106,300 90 BESS Batulicin Nusantara Maritim Tbk. 256 266 240 262 6 191,900 49,799,600 45 249.524 264 J 8,200 262 T/B 136,700 91 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 142 150 -2 217,476,700 32,329,010,600 5,687 88.235 150 T/J 665,500 149 B 2,832,400 92 BFIN BFI Finance Indonesia Tbk. 370 388 350 382 12 9,933,700 3,744,426,800 786 1,957.569 382 T/J 58,900 380 B 400,300 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 59,300 2,965,000 16 48.544 50 T/J 2,570,500 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 490 496 482 496 6 116,291,300 56,457,011,000 1,997 481.553 496 T/J 197,900 494 B 12,000 95 BHIT MNC Investama Tbk. 50 50 50 50 0 700 35,000 3 146.220 50 T/J 68,535,100 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 150 175 140 168 18 43,700 6,265,800 30 16.800 167 J 8,000 140 B 1,000 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 487,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 820 800 815 15 65,100 52,102,000 12 460.462 815 T/J 8,800 800 B 153,800 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,400 120,000 2 35.714 50 T/J 50,534,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 60 59 58 59 -1 75,400 4,423,500 6 24.604 59 T/J 600 58 B 800 101 BIRD Blue Bird Tbk. 960 960 895 920 -40 9,626,400 8,744,634,500 913 14.154 920 T/J 1,011,100 915 B 96,500 102 BISI BISI International Tbk. 900 910 875 905 5 711,000 636,466,000 127 452.500 905 T/J 40,100 900 B 20,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 975 870 960 25 21,813,500 20,244,492,000 3,924 160.000 960 T/J 196,500 955 B 129,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 570 515 560 25 22,696,000 12,454,347,000 4,588 130.233 565 J 342,000 560 T/B 996,400 105 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 41,600 2,080,000 3 41.667 50 T/J 13,700 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,256,300 62,815,000 19 3.455 50 T/J 162,436,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 71 73 0 2,800 199,000 5 167.508 73 T/J 30,700 71 B 12,800 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 163,085,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,350 3,350 3,350 3,350 0 100 335,000 1 223.333 0 J 0 3,120 B 100 110 BLUE Berkah Prima Perkasa Tbk. 560 570 550 570 10 129,400 72,070,000 96 438.462 570 T/J 14,400 565 B 4,100 111 BMAS Bank Maspion Indonesia Tbk. 262 308 252 308 46 1,400 409,600 6 96.250 308 T/J 13,100 260 B 7,800 112 BMRI Bank Mandiri (Persero) Tbk. 5,375 5,525 5,050 5,475 100 135,577,900 725,480,852,500 24,008 1,649.757 5,475 T/J 77,000 5,450 B 1,623,600 113 BMSR Bintang Mitra Semestaraya Tbk 50 52 50 51 1 400 20,400 4 10.200 52 J 71,800 50 B 28,100 114 BMTR Global Mediacom Tbk. 258 268 240 250 -8 250,302,300 62,963,314,800 7,637 203.484 252 J 188,500 250 T/B 56,291,400 115 BNBA Bank Bumi Arta Tbk. 320 322 316 320 0 111,300 35,617,800 18 200.000 322 J 68,600 320 T/B 10,100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,299,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 765 685 755 20 6,048,500 4,442,452,500 1,403 5.575 760 J 218,200 755 T/B 27,200 118 BNII Bank Maybank Indonesia Tbk. 204 248 192 218 14 74,931,600 17,552,290,200 6,369 2.597 220 J 255,800 218 T/B 82,700 119 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 25,597,900 33,799,425,500 239 14.372 1,325 J 11,840,000 1,320 T/B 26,151,200 120 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,350 1,380 20 116,303,600 158,114,329,000 3,854 1,339.806 1,380 T/J 77,000 1,365 B 200 121 BOLA Bali Bintang Sejahtera Tbk. 164 162 157 162 -2 7,700 1,211,100 16 92.571 160 J 22,800 157 B 6,600 122 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 665 J 100 635 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 80 78 75 76 -4 20,055,300 1,520,240,700 1,486 19.000 76 T/J 83,000 75 B 1,205,700 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 25,000 30,000,000 1 1,279.727 1,210 J 15,400 1,200 T/B 110,300 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 78 80 75 80 2 11,200 857,000 18 80.000 80 T/J 9,300 79 B 2,500 127 BRAM Indo Kordsa Tbk. 4,190 4,250 4,100 4,200 10 10,300 43,255,000 4 163.459 4,200 T/J 400 4,000 B 300 128 BRIS Bank BRIsyariah Tbk. 850 890 795 860 10 490,246,900 412,744,137,500 33,108 168.627 860 T/J 6,272,500 855 B 2,431,400 129 BRMS Bumi Resources Minerals Tbk. 51 53 50 52 1 121,457,800 6,228,767,500 718 8.189 53 J 24,182,900 52 T/B 1,599,200 130 BRNA Berlina Tbk. 925 960 960 960 35 100 96,000 1 720.288 960 T/J 1,500 900 B 200 131 BRPT Barito Pacific Tbk. 745 750 695 730 -15 113,349,000 82,162,783,500 7,453 285.457 735 J 471,700 730 T/B 346,400 132 BSDE Bumi Serpong Damai Tbk. 665 695 640 685 20 50,209,600 33,960,022,500 2,876 134.181 690 J 551,000 685 T/B 107,500 133 BSIM Bank Sinarmas Tbk. 496 515 462 462 -34 461,100 213,458,300 82 315.102 462 T/J 93,900 0 B 0 134 BSSR Baramulti Suksessarana Tbk. 1,395 1,460 1,350 1,460 65 24,800 34,267,500 27 74.872 1,460 T/J 47,800 1,340 B 2,000 135 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 11,650,800 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. 170 170 170 170 0 39,200 6,664,000 16 567.745 190 J 2,500 170 T/B 1,300 139 BTPN Bank BTPN Tbk. 2,050 2,200 1,950 2,180 130 145,100 297,620,000 142 422.021 2,180 T/J 2,400 2,160 B 47,700 140 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 141 BUDI Budi Starch & Sweetener Tbk. 90 93 86 93 3 2,228,000 204,229,600 97 50.404 94 J 300,000 93 T/B 4,030,500 142 BUKK Bukaka Teknik Utama Tbk. 735 730 685 725 -10 207,900 143,558,000 109 122.881 725 T/J 900 720 B 100 143 BULL Buana Lintas Lautan Tbk. 302 314 282 304 2 242,111,400 71,798,864,200 6,912 29.728 306 J 265,700 304 T/B 47,100 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,564,500 78,225,000 159 2.902 50 T/J 177,669,200 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 122,700 6,135,100 17 38.462 51 J 16,300 50 T/B 30,100 146 BVIC Bank Victoria International Tbk. 64 68 62 68 4 574,800 38,294,300 97 64.301 68 T/J 406,000 66 B 16,600 147 BWPT Eagle High Plantations Tbk. 98 103 92 100 2 126,076,400 12,282,177,400 3,545 21.871 100 T/J 1,543,200 99 B 3,163,200 148 BYAN Bayan Resources Tbk. 11,175 12,300 12,000 12,300 1,125 2,100 25,320,000 12 212.069 12,850 J 1,000 12,300 T/B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,200 110,000 1 29.762 50 T/J 1,194,200 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 258 268 240 256 -2 2,380,300 595,190,400 826 77.576 256 T/J 5,900 254 B 10,000 151 CANI Capitol Nusantara Indonesia Tbk. 153 0 0 153 0 0 0 0 76.500 151 J 2,500 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 330 334 324 334 4 167,122,600 55,028,709,600 1,656 324.272 334 T/J 202,400 332 B 103,900 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 4 28.571 50 T/J 55,113,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 384 390 384 390 6 3,900 1,506,000 8 712.498 390 T/J 34,100 384 B 19,900 155 CASH Cashlez Worldwide Indonesia Tbk. 570 580 550 580 10 2,618,700 1,485,013,000 734 165.714 580 T/J 174,800 575 B 64,300 156 CASS Cardig Aero Services Tbk. 196 212 186 202 6 4,355,300 873,443,000 516 50.500 204 J 11,200 202 T/B 324,100 157 CBMF Cahaya Bintang Medan Tbk. 322 328 322 328 6 3,376,500 1,087,426,600 178 205.000 328 T/J 10,700 326 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 256 260 244 252 -4 1,204,900 301,103,800 84 100.800 256 J 12,200 252 T/B 25,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,725 1,770 1,605 1,740 15 113,000 191,541,500 148 359.504 1,740 T/J 72,700 1,735 B 15,100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 121 126 113 125 4 13,036,800 1,574,781,100 536 800.000 125 T/J 1,287,700 124 B 1,264,600 161 CFIN Clipan Finance Indonesia Tbk. 192 198 179 194 2 16,002,600 3,030,812,700 942 15.181 195 J 16,000 194 T/B 207,600 162 CINT Chitose Internasional Tbk. 228 228 228 228 0 600 136,800 4 69.091 248 J 2,600 230 B 1,500 163 CITA Cita Mineral Investindo Tbk. 1,980 1,970 1,900 1,970 -10 68,700 134,681,000 24 7,148.559 1,985 J 1,600 1,965 B 500 164 CITY Natura City Developments Tbk. 98 103 96 99 1 1,500 145,600 7 82.500 96 J 19,900 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 2,100 1,820 B 100 166 CLEO Sariguna Primatirta Tbk. 470 490 438 488 18 21,805,100 10,146,061,400 3,473 2,121.739 488 T/J 412,800 486 B 108,500 167 CLPI Colorpak Indonesia Tbk. 630 650 590 635 5 108,500 66,285,500 86 317.500 640 J 200 635 T/B 29,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,050 935 1,000 -5 250,400 246,858,500 90 95.688 1,005 J 800 1,000 T/B 1,100 169 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. 244 254 254 254 10 100 25,400 1 461.818 248 J 100 228 B 2,100 173 COCO Wahana Interfood Nusantara Tbk. 810 835 810 835 25 6,500 5,337,000 14 421.717 835 T/J 3,200 830 B 500 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,600 5,925 5,225 5,900 300 11,327,900 64,280,147,500 5,479 26,870.702 5,925 J 114,700 5,900 T/B 136,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 14,200 710,000 3 40.000 50 T/J 13,890,100 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. 310 330 322 328 18 195,900 63,749,200 7 165.519 328 T/J 42,000 320 B 3,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,336,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 206 246 216 216 10 3,600 807,000 11 110.204 216 T/J 29,800 212 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. 340 350 318 338 -2 9,221,000 3,046,402,800 1,285 270.400 340 J 117,600 338 T/B 209,100 182 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. 665 675 620 660 -5 61,349,200 39,877,717,000 3,675 147.770 665 J 226,200 660 T/B 601,000 184 CTTH Citatah Tbk. 50 51 50 51 1 23,300 1,167,600 3 2.147 51 T/J 133,600 50 B 100,000 185 DADA Diamond Citra Propertindo Tbk. 59 59 55 55 -4 20,207,300 1,131,909,900 798 53.922 56 J 360,000 0 B 0 186 DART Duta Anggada Realty Tbk. 232 240 218 240 8 200 45,800 2 44.367 240 T/J 2,900 218 B 4,900 187 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 476 J 23,200 0 B 0 188 DEAL Dewata Freightinternational Tbk. 123 130 115 115 -8 92,590,700 11,163,200,700 5,572 76.667 115 T/J 1,514,300 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,625 1,625 1,615 1,625 0 5,900 9,559,000 11 3,261.611 1,630 J 900 1,625 T/B 300 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 322,949,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 366 J 5,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 15,601,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 800 0 B 0 194 DILD Intiland Development Tbk. 168 172 157 166 -2 22,174,000 3,637,460,800 1,087 28.927 168 J 90,000 166 T/B 61,600 195 DIVA Distribusi Voucher Nusantara Tbk. 1,765 1,745 1,670 1,745 -20 138,900 234,838,500 43 59.153 1,745 T/J 20,600 1,675 B 100 196 DKFT Central Omega Resources Tbk. 103 110 96 108 5 10,000,600 1,040,063,000 844 277.421 108 T/J 252,500 107 B 15,500 197 DLTA Delta Djakarta Tbk. 3,860 4,000 3,700 3,990 130 112,600 434,238,000 166 23,850.798 4,000 J 400 3,990 T/B 300 198 DMAS Puradelta Lestari Tbk. 210 208 196 206 -4 151,790,300 30,581,509,200 4,070 98.095 208 J 1,098,000 206 T/B 3,240,700 199 DMMX Digital Mediatama Maxima Tbk. 174 176 162 168 -6 4,157,000 692,694,700 551 73.043 168 T/J 687,700 167 B 43,200 200 DMND Diamond Food Indonesia Tbk. 875 915 865 915 40 35,900 31,998,000 51 100.000 915 T/J 7,500 905 B 400 201 DNAR Bank Oke Indonesia Tbk. 242 250 242 248 6 193,800 46,924,600 9 225.455 250 J 7,300 226 B 3,500 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,200 3,280 -10 2,400 7,790,000 9 2,881.262 3,280 T/J 300 3,250 B 1,000 203 DOID Delta Dunia Makmur Tbk. 244 254 228 250 6 80,285,400 19,381,908,000 3,686 338.460 250 T/J 2,766,600 248 B 383,600 204 DPNS Duta Pertiwi Nusantara Tbk. 230 0 0 230 0 0 0 0 74.729 248 J 4,900 222 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 114,100 5,705,000 18 9.091 50 T/J 267,300 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 58 61 57 60 2 301,300 17,755,800 52 34.147 60 T/J 139,400 58 B 221,400 207 DSNG Dharma Satya Nusantara Tbk. 416 446 390 440 24 11,123,800 4,735,800,600 832 118.919 440 T/J 33,300 438 B 154,400 208 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 296 294 276 282 -14 13,008,400 3,638,496,000 1,150 55.842 284 J 303,500 282 T/B 211,200 210 DUTI Duta Pertiwi Tbk 3,450 3,450 3,350 3,370 -80 4,800 16,470,000 9 338.932 3,700 J 400 3,370 T/B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,360 2,310 2,350 10 49,900 117,074,000 55 865.015 2,490 J 100 2,350 T/B 10,400 212 DWGL Dwi Guna Laksana Tbk. 202 190 189 189 -13 11,400 2,164,600 4 126.000 204 J 400 190 B 9,400 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 1,091,900 0 B 0 214 EAST Eastparc Hotel Tbk. 51 52 50 52 1 2,011,800 102,941,400 56 39.098 52 T/J 167,300 51 B 923,600 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 600 216 EKAD Ekadharma International Tbk. 1,170 1,280 1,090 1,240 70 1,219,100 1,460,391,500 968 3,147.847 1,240 T/J 46,000 1,235 B 10,300 217 ELSA Elnusa Tbk. 214 222 202 220 6 61,033,500 13,200,741,200 2,865 55.000 222 J 317,300 220 T/B 1,367,300 218 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. 200 199 199 199 -1 1,000 199,000 1 79.600 200 J 15,100 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,450 0 0 6,450 0 0 0 0 895.833 6,300 J 1,600 6,050 B 10,000 221 ENRG Energi Mega Persada Tbk. 51 53 50 52 1 37,078,900 1,889,219,400 436 4.335 52 T/J 479,500 51 B 12,673,200 222 ENVY Envy Technologies Indonesia Tbk. 68 75 64 67 -1 1,387,657,700 95,711,518,100 9,247 18.108 67 T/J 3,413,700 66 B 9,433,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 348 354 342 354 6 2,560,100 890,561,800 532 321.818 354 T/J 67,900 352 B 52,000 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,800 1,830 -20 353,700 637,946,000 52 1,280.356 1,830 T/J 10,300 1,820 B 2,500 225 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 226 ERTX Eratex Djaja Tbk. 132 132 132 132 0 200 26,400 2 56.024 133 J 4,100 132 T/B 3,204,800 227 ESIP Sinergi Inti Plastindo Tbk. 168 184 157 183 15 3,032,500 536,469,700 505 112.270 183 T/J 108,400 182 B 224,900 228 ESSA Surya Esa Perkasa Tbk. 136 144 129 139 3 3,954,000 537,783,100 358 258.792 140 J 22,700 139 T/B 119,500 229 ESTA Esta Multi Usaha Tbk. 100 108 93 100 0 358,300 36,409,200 40 83.333 103 J 700 100 T/B 1,400 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 746,400 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. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 233 FAST Fast Food Indonesia Tbk. 885 950 880 905 20 53,300 47,577,500 50 2,846.539 905 T/J 600 895 B 7,500 234 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,150 J 200 6,800 B 500 235 FILM MD Pictures Tbk. 190 188 177 186 -4 6,880,100 1,234,357,900 544 88.571 187 J 115,800 186 T/B 5,900 236 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. 122 124 114 119 -3 4,378,600 524,784,200 508 23.800 120 J 5,000 119 T/B 1,025,000 238 FISH FKS Multi Agro Tbk. 2,650 2,620 2,620 2,620 -30 100 262,000 1 2,096.000 2,650 J 3,000 2,620 T/B 100 239 FITT Hotel Fitra International Tbk. 57 57 57 57 0 1,500 85,500 2 55.882 57 T/J 15,500 56 B 250,000 240 FMII Fortune Mate Indonesia Tbk 482 464 462 464 -18 1,200 556,600 3 464.000 600 J 1,200 464 T/B 9,000 241 FOOD Sentra Food Indonesia Tbk. 116 124 108 124 8 5,224,500 611,034,900 426 91.852 124 T/J 1,233,100 116 B 20,000 242 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 91 J 1,200 0 B 0 243 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,111,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 114 120 107 117 3 13,220,900 1,491,112,700 987 35.489 118 J 53,500 117 T/B 10,000 245 FREN Smartfren Telecom Tbk. 81 82 76 80 -1 541,187,600 42,637,329,000 10,539 4.444 81 J 9,388,400 80 T/B 2,538,000 246 FUJI Fuji Finance Indonesia Tbk. 111 111 110 111 0 12,000 1,320,200 8 100.909 111 T/J 2,300 105 B 1,000 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,818,700 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 64 57 63 3 3,938,300 241,395,300 471 39.375 64 J 79,900 63 T/B 1,524,400 249 GDYR Goodyear Indonesia Tbk. 1,355 1,355 1,315 1,355 0 1,300 1,757,500 3 1,084.000 1,440 J 400 1,320 B 500 250 GEMA Gema Grahasarana Tbk. 362 360 360 360 -2 3,000 1,080,000 1 800.000 362 J 22,500 342 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. 42,500 45,000 41,675 44,175 1,675 2,485,800 108,637,710,000 5,475 1,723.902 44,200 J 2,400 44,175 T/B 49,500 253 GGRP Gunung Raja Paksi Tbk. 332 366 310 318 -14 9,700 3,094,200 31 37.857 310 J 16,700 0 B 0 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,570 1,730 1,565 1,690 120 1,700 2,799,500 9 144.444 1,690 T/J 2,900 1,480 B 200 255 GIAA Garuda Indonesia (Persero) Tbk. 234 238 218 232 -2 53,661,300 12,125,029,000 3,028 31.187 232 T/J 196,100 230 B 2,447,000 256 GJTL Gajah Tunggal Tbk. 476 482 444 476 0 8,216,300 3,771,808,200 1,348 93.451 478 J 50,000 476 T/B 153,200 257 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 140 J 51,800 0 B 0 258 GLVA Galva Technologies Tbk. 324 328 308 324 0 10,310,200 3,378,310,200 89 143.363 324 T/J 418,400 320 B 100 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 72 75 0 5,540,300 414,179,500 362 18.750 76 J 200,500 75 T/B 118,000 260 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 300 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 216 200 212 12 17,600 3,710,200 14 125.444 212 T/J 13,800 204 B 10,000 262 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. 1,220 1,250 1,150 1,250 30 280,400 335,045,000 183 97.276 1,255 J 7,500 1,250 T/B 700 264 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 47,000 2,350,000 9 21.568 50 T/J 1,740,800 0 B 0 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 93 93 93 93 0 14,000 1,302,000 3 7.482 93 T/J 3,500 0 B 0 267 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. 94 102 88 95 1 295,800 28,445,800 68 38.000 99 J 6,500 96 B 11,300 269 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 14,407,300 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,903,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 130 J 100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 364 384 362 362 -2 200 74,600 2 68.952 362 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. 3,140 3,180 3,140 3,170 30 339,900 1,077,508,000 149 85.676 3,190 J 500 3,170 T/B 280,400 275 HELI Jaya Trishindo Tbk. 181 232 170 171 -10 7,400 1,372,500 28 155.455 171 T/J 100 170 B 15,200 276 HERO Hero Supermarket Tbk. 825 825 770 790 -35 161,000 126,860,000 82 1,648.994 820 J 11,000 790 T/B 4,300 277 HEXA Hexindo Adiperkasa Tbk. 3,440 3,500 3,440 3,440 0 1,545,500 5,352,827,000 484 1,053.083 3,460 J 8,500 3,440 T/B 43,600 278 HITS Humpuss Intermoda Transportasi Tbk. 442 440 414 414 -28 6,400 2,805,600 5 636.923 468 J 100 414 T/B 3,100 279 HKMU HK Metals Utama Tbk. 73 75 68 73 0 73,459,700 5,241,105,100 1,875 31.739 74 J 1,343,200 73 T/B 540,000 280 HMSP H.M. Sampoerna Tbk. 1,520 1,600 1,455 1,595 75 24,109,900 37,552,932,000 6,178 7,962.260 1,595 T/J 636,600 1,590 B 2,000 281 HOKI Buyung Poetra Sembada Tbk. 690 730 665 725 35 26,555,500 18,770,748,500 1,690 233.871 725 T/J 89,200 720 B 38,000 282 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. 474 590 590 590 116 46,400 27,376,000 19 155.263 0 J 0 590 T/B 2,189,000 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 782,800 0 B 0 285 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 5,600 280,000 13 47.619 50 T/J 14,570,900 0 B 0 286 HRTA Hartadinata Abadi Tbk. 210 212 204 210 0 2,156,900 451,162,800 191 70.000 212 J 27,300 210 T/B 600 287 HRUM Harum Energy Tbk. 1,515 1,640 1,435 1,595 80 6,981,100 11,032,268,500 1,983 30.673 1,615 J 500 1,595 T/B 343,900 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 1 38.462 50 T/J 39,664,800 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 338 340 336 340 2 7,300 2,480,000 9 24.037 340 T/J 500 0 B 0 290 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,400 J 100 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 9,975 10,500 9,725 10,250 275 12,182,000 124,206,252,500 9,145 379.981 10,300 J 300 10,250 T/B 600 292 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 26,600 1,435,000 3 105.574 55 T/J 82,300 53 B 107,300 293 IDPR Indonesia Pondasi Raya Tbk. 154 164 164 164 10 3,000 492,000 1 12.812 163 J 10,000 154 B 900 294 IFII Indonesia Fibreboard Industry Tbk. 121 128 114 123 2 213,900 25,920,600 45 117.143 127 J 38,500 123 T/B 5,900 295 IFSH Ifishdeco Tbk. 288 272 268 272 -16 600 162,000 4 61.818 286 J 100 272 T/B 5,300 296 IGAR Champion Pacific Indonesia Tbk. 300 314 280 312 12 549,800 158,172,600 61 203.922 314 J 25,900 312 T/B 5,100 297 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 15,152,600 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 354 382 350 380 26 10,070,200 3,699,872,400 2,077 316.667 382 J 211,900 380 T/B 29,000 300 IKBI Sumi Indo Kabel Tbk. 214 222 210 216 2 48,800 10,385,800 12 19.589 216 T/J 9,900 214 B 13,500 301 IMAS Indomobil Sukses Internasional Tbk. 700 705 655 675 -25 24,120,600 16,232,791,000 2,457 95.004 680 J 84,000 675 T/B 274,800 302 IMJS Indomobil Multi Jasa Tbk. 254 256 238 246 -8 19,133,600 4,722,941,600 993 49.200 248 J 44,700 246 T/B 819,800 303 IMPC Impack Pratama Industri Tbk. 1,190 1,215 1,190 1,215 25 799,100 962,014,000 90 319.737 1,220 J 64,900 1,210 B 700 304 INAF Indofarma Tbk. 2,850 2,960 2,660 2,880 30 4,983,300 13,940,813,000 2,655 1,152.000 2,890 J 18,400 2,880 T/B 6,500 305 INAI Indal Aluminium Industry Tbk. 330 330 312 318 -12 6,400 2,012,000 8 116.100 330 J 1,400 318 T/B 3,200 306 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 300 15,000 2 40.650 50 T/J 767,900 0 B 0 307 INCI Intanwijaya Internasional Tbk 600 640 560 625 25 219,400 131,097,000 120 67.598 625 T/J 16,600 620 B 6,700 308 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 309 INDF Indofood Sukses Makmur Tbk. 7,250 7,600 7,000 7,575 325 12,441,000 93,125,277,500 6,555 1,296.667 7,600 J 442,400 7,575 T/B 55,000 310 INDO Royalindo Investa Wijaya Tbk. 122 121 114 120 -2 196,800 22,965,900 70 109.091 119 J 72,800 117 B 7,500 311 INDR Indo-Rama Synthetics Tbk. 2,160 2,160 2,150 2,160 0 38,300 82,406,000 11 290.913 2,220 J 20,000 2,160 T/B 1,500 312 INDS Indospring Tbk. 1,900 1,990 1,900 1,930 30 14,100 26,851,500 12 180.937 1,945 J 100 1,930 T/B 500 313 INDX Tanah Laut Tbk 50 50 50 50 0 8,000 400,000 1 4.000 50 T/J 221,800 0 B 0 314 INDY Indika Energy Tbk. 895 935 835 925 30 24,783,200 22,254,404,000 3,639 31.356 925 T/J 1,946,700 920 B 179,200 315 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 316 INOV Inocycle Technology Group Tbk. 204 206 191 193 -11 36,700 7,251,500 38 77.200 204 J 5,000 193 T/B 13,600 317 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,300 65,000 3 0.286 50 T/J 109,300 0 B 0 318 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 1,500 1,010,000 7 661.905 695 T/J 9,500 690 B 700 319 INPS Indah Prakasa Sentosa Tbk. 1,370 1,600 1,275 1,600 230 153,200 210,854,000 126 579.710 1,600 T/J 2,300 1,585 B 100 320 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 850 J 8,600 0 B 0 321 INTA Intraco Penta Tbk. 270 272 254 272 2 53,200 14,414,400 12 191.737 272 T/J 5,200 254 B 2,500 322 INTD Inter Delta Tbk 175 163 163 163 -12 85,600 13,952,800 15 50.199 163 T/J 5,000 0 B 0 323 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 324 IPCC Indonesia Kendaraan Terminal Tbk. 380 398 354 394 14 9,872,600 3,707,831,200 1,214 24.024 396 J 21,000 394 T/B 87,100 325 IPCM Jasa Armada Indonesia Tbk. 218 220 206 218 0 387,300 83,432,200 125 57.368 220 J 49,700 218 T/B 85,500 326 IPOL Indopoly Swakarsa Industry Tbk. 77 79 72 78 1 921,900 70,463,700 49 37.143 80 J 26,900 78 T/B 62,400 327 IPTV MNC Vision Networks Tbk. 328 322 306 306 -22 1,132,200 347,195,200 169 127.500 306 T/J 3,206,000 0 B 0 328 IRRA Itama Ranoraya Tbk. 570 575 560 570 0 3,641,500 2,054,578,000 356 152.406 570 T/J 6,600 565 B 179,400 329 ISAT Indosat Tbk. 2,080 2,280 1,950 2,250 170 3,827,500 8,299,055,500 2,108 160.714 2,250 T/J 9,700 2,240 B 14,200 330 ISSP Steel Pipe Industry of Indonesia Tbk. 115 118 107 118 3 4,180,600 470,227,400 348 40.000 119 J 174,200 118 T/B 390,600 331 ITIC Indonesian Tobacco Tbk. 700 690 655 685 -15 730,400 484,712,000 364 311.364 690 J 52,600 685 T/B 21,500 332 ITMA Sumber Energi Andalan Tbk. 496 510 478 486 -10 91,800 44,195,400 9 139.856 505 J 100 492 B 21,800 333 ITMG Indo Tambangraya Megah Tbk. 7,800 8,325 7,500 8,250 450 4,721,100 37,900,185,000 4,722 58.929 8,250 T/J 18,400 8,225 B 2,200 334 JAST Jasnita Telekomindo Tbk. 83 90 78 82 -1 99,175,200 8,175,407,700 5,408 33.333 82 T/J 914,500 81 B 5,003,500 335 JAWA Jaya Agra Wattie Tbk. 53 53 51 53 0 194,600 9,961,500 23 10.600 53 T/J 100 52 B 3,800 336 JAYA Armada Berjaya Trans Tbk. 67 70 65 70 3 207,800 14,008,100 39 24.306 70 T/J 7,100 68 B 102,300 337 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,575 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. 470 466 450 450 -20 8,800 4,013,200 13 255.261 462 J 2,900 450 T/B 14,100 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 30,000 10,060,000 3 279.762 338 T/J 182,900 336 B 27,800 341 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. 156 156 147 156 0 8,200 1,216,200 11 111.429 149 J 16,500 148 B 7,800 343 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 344 JRPT Jaya Real Property Tbk. 410 420 402 420 10 1,118,200 463,722,200 293 403.846 420 T/J 74,900 414 B 763,300 345 JSKY Sky Energy Indonesia Tbk. 147 173 139 168 21 301,864,800 49,276,468,600 11,319 84.000 169 J 1,214,800 168 T/B 4,982,700 346 JSMR Jasa Marga (Persero) Tbk. 3,260 3,430 3,050 3,320 60 35,478,100 116,269,663,000 7,880 195.778 3,330 J 311,300 3,320 T/B 108,400 347 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 0 0 1,000 0 0 0 0 215.369 1,050 J 100 0 B 0 348 JTPE Jasuindo Tiga Perkasa Tbk. 810 820 810 820 10 200,000 162,684,000 31 1,822.222 820 T/J 17,200 810 B 153,800 349 KAEF Kimia Farma Tbk. 2,780 2,880 2,590 2,820 40 15,488,300 42,574,538,000 5,684 2,820.000 2,830 J 147,200 2,820 T/B 398,900 350 KARW ICTSI Jasa Prima Tbk. 51 57 50 54 3 14,095,700 762,144,900 354 9.141 56 J 31,000 54 T/B 2,266,600 351 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 81,500 4,075,000 4 33.333 50 T/J 1,355,000 0 B 0 352 KBAG Karya Bersama Anugerah Tbk. 80 85 75 82 2 46,331,700 3,734,645,100 1,438 82.000 83 J 1,011,400 82 T/B 4,693,300 353 KBLI KMI Wire & Cable Tbk. 288 296 268 296 8 5,755,400 1,633,736,800 533 35.966 298 J 150,800 296 T/B 21,000 354 KBLM Kabelindo Murni Tbk. 195 198 189 198 3 249,000 48,465,300 57 6.600 198 T/J 21,200 196 B 12,100 355 KBLV First Media Tbk. 342 320 320 320 -22 18,300 5,856,000 9 85.120 320 T/J 32,700 0 B 0 356 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. 795 795 740 780 -15 49,500 37,483,500 54 195.000 785 J 1,900 740 B 700 358 KEEN Kencana Energi Lestari Tbk. 296 330 276 316 20 2,868,100 846,007,200 149 79.798 316 T/J 173,800 304 B 1,400 359 KEJU Mulia Boga Raya Tbk. 1,150 1,250 1,075 1,250 100 264,700 305,468,500 64 166.667 1,250 T/J 116,700 1,245 B 2,500 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 664,400 0 B 0 361 KICI Kedaung Indah Can Tbk 250 250 240 240 -10 7,400 1,780,000 5 50.954 240 T/J 10,500 0 B 0 362 KIJA Kawasan Industri Jababeka Tbk. 137 144 129 140 3 3,060,800 432,824,800 258 4.857 141 J 5,100 140 T/B 11,600 363 KINO Kino Indonesia Tbk. 2,940 2,990 2,750 2,960 20 154,300 449,389,000 113 77.895 2,960 T/J 11,200 2,950 B 2,200 364 KIOS Kioson Komersial Indonesia Tbk. 176 170 169 169 -7 26,600 4,521,800 9 56.333 170 J 20,000 169 T/B 600 365 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,315 1,315 1,315 -95 100 131,500 1 650.990 1,315 T/J 600 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 190 200 185 194 4 48,500 9,206,000 10 680.702 194 T/J 10,600 185 B 300 367 KLBF Kalbe Farma Tbk. 1,480 1,580 1,410 1,575 95 38,160,300 58,984,914,000 6,016 15,361.358 1,575 T/J 177,500 1,570 B 40,000 368 KMDS Kurniamitra Duta Sentosa Tbk. 600 600 560 600 0 1,511,600 863,424,500 187 200.000 600 T/J 171,500 560 B 130,000 369 KMTR Kirana Megatara Tbk. 306 306 302 306 0 21,700 6,583,800 10 66.812 306 T/J 867,600 304 B 6,200 370 KOBX Kobexindo Tractors Tbk. 110 122 105 122 12 2,839,800 334,545,000 368 30.500 123 J 68,000 122 T/B 283,300 371 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 20,000 98 B 18,000 372 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 464 J 1,100 0 B 0 373 KOPI Mitra Energi Persada Tbk. 466 490 444 466 0 19,800 9,169,400 12 117.975 464 J 500 444 B 400 374 KOTA DMS Propertindo Tbk. 605 605 595 600 -5 8,498,900 5,095,496,500 428 300.000 600 T/J 145,300 595 B 202,000 375 KPAL Steadfast Marine Tbk. 50 50 50 50 0 122,900 6,145,000 11 43.478 50 T/J 3,389,700 0 B 0 376 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 1,252,900 62,700,400 41 30.357 51 T/J 321,000 50 B 892,900 377 KPIG MNC Land Tbk. 103 104 99 103 0 1,662,400 168,823,200 153 221.634 103 T/J 411,700 102 B 103,400 378 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. 348 354 324 348 0 75,548,700 25,524,169,400 3,721 43.264 348 T/J 1,183,200 346 B 535,400 380 KREN Kresna Graha Investama Tbk. 107 118 100 108 1 39,957,900 4,318,926,300 2,628 1,123.596 109 J 48,300 108 T/B 42,900 381 LAND Trimitra Propertindo Tbk. 185 190 180 182 -3 8,200 1,518,000 14 46.667 184 J 4,200 182 T/B 3,500 382 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 0 180.769 356 J 121,900 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 32,404,200 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 0 0 5,150 0 0 0 0 85.124 5,150 J 1,000 4,850 B 100 387 LINK Link Net Tbk. 2,010 2,100 1,900 2,040 30 5,237,200 10,505,982,000 2,954 127.500 2,040 T/J 178,500 2,030 B 20,200 388 LION Lion Metal Works Tbk. 248 280 232 250 2 2,000 501,400 8 156.574 268 J 100 250 T/B 3,500 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,000 50,000 2 15.714 50 T/J 7,526,600 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 81 90 83 90 9 20,300 1,687,000 5 13.133 90 T/J 39,100 84 B 100,000 391 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 600 228 B 4,400 392 LPCK Lippo Cikarang Tbk 800 820 745 810 10 2,424,300 1,864,180,000 632 91.325 810 T/J 52,100 805 B 19,200 393 LPGI Lippo General Insurance Tbk. 3,370 3,600 3,330 3,350 -20 13,500 45,710,000 25 150.562 3,500 J 500 3,350 T/B 10,000 394 LPIN Multi Prima Sejahtera Tbk 199 220 190 220 21 400 84,600 3 100.351 220 T/J 50,000 192 B 800 395 LPKR Lippo Karawaci Tbk. 124 124 116 121 -3 106,483,500 12,769,966,000 4,303 39.073 121 T/J 930,600 120 B 2,147,800 396 LPLI Star Pacific Tbk 87 83 83 83 -4 600 49,800 3 2.561 83 T/J 15,700 82 B 100 397 LPPF Matahari Department Store Tbk. 1,160 1,175 1,080 1,130 -30 34,189,500 38,656,488,500 4,563 25.606 1,135 J 5,800 1,130 T/B 3,034,700 398 LPPS Lippo Securities Tbk. 75 77 70 77 2 150,500 11,500,800 12 5.230 77 T/J 900 75 B 99,000 399 LRNA Eka Sari Lorena Transport Tbk. 126 164 122 164 38 38,800 4,895,100 21 18.222 160 J 4,600 124 B 100 400 LSIP PP London Sumatra Indonesia Tbk. 895 950 840 940 45 50,889,600 46,602,228,000 4,132 242.581 940 T/J 235,900 935 B 123,700 401 LTLS Lautan Luas Tbk. 412 440 394 440 28 73,100 29,568,200 34 155.538 440 T/J 24,400 410 B 2,500 402 LUCK Sentral Mitra Informatika Tbk. 196 204 183 204 8 2,998,200 578,713,900 566 71.329 206 J 112,000 204 T/B 1,623,200 403 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 0 0 50 0 0 0 0 45.455 50 J 28,090,700 0 B 0 405 MAIN Malindo Feedmill Tbk. 550 570 515 565 15 9,825,800 5,332,132,000 1,151 321.023 570 J 621,300 565 T/B 444,400 406 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 920,742,300 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. 1,985 2,170 1,900 2,000 15 1,896,100 3,739,499,500 339 95.238 2,000 T/J 144,200 1,995 B 1,900 409 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,150 1,195 -5 7,400 8,839,000 9 71.131 1,200 J 38,600 1,195 T/B 1,200 410 MAPI Mitra Adiperkasa Tbk. 605 605 565 600 -5 50,035,400 29,512,278,500 4,068 962.850 605 J 366,800 600 T/B 3,473,600 411 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 4,300 215,000 6 66.667 50 T/J 12,869,400 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 735 820 690 790 55 5,620,300 4,142,508,000 697 1,580.000 790 T/J 61,200 785 B 3,000 413 MASA Multistrada Arah Sarana Tbk. 580 545 545 545 -35 400 218,000 3 387.514 575 J 200 545 T/B 100 414 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,550 B 100 415 MBAP Mitrabara Adiperdana Tbk. 1,980 2,100 1,910 2,040 60 477,400 959,233,000 334 156.923 2,040 T/J 5,300 2,030 B 4,100 416 MBSS Mitrabahtera Segara Sejati Tbk. 360 380 336 376 16 1,348,300 488,139,800 320 23.500 382 J 132,800 376 T/B 37,400 417 MBTO Martina Berto Tbk. 83 83 78 78 -5 6,700 526,100 14 10.541 80 J 9,400 78 T/B 2,200 418 MCAS M Cash Integrasi Tbk. 1,430 1,495 1,330 1,455 25 4,880,800 6,831,281,000 681 105.054 1,480 J 6,600 1,455 T/B 524,300 419 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 112 121 1 5,426,000 645,925,000 326 108.528 121 T/J 3,093,600 120 B 90,400 420 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,892,000 0 B 0 421 MDKA Merdeka Copper Gold Tbk. 1,570 1,655 1,505 1,630 60 127,323,100 205,064,032,500 13,605 425.041 1,630 T/J 166,100 1,625 B 977,200 422 MDKI Emdeki Utama Tbk. 157 168 147 165 8 96,600 15,064,500 39 38.613 165 T/J 20,200 151 B 1,800 423 MDLN Modernland Realty Tbk. 52 55 51 54 2 26,540,900 1,411,384,300 550 16.026 54 T/J 332,400 53 B 1,602,800 424 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 24,374,300 0 B 0 425 MEDC Medco Energi Internasional Tbk. 430 428 400 418 -12 112,194,500 46,792,518,200 7,033 868.030 418 T/J 1,538,800 416 B 852,600 426 MEGA Bank Mega Tbk. 6,800 7,200 6,800 7,200 400 4,700 33,467,500 13 5,248.272 7,200 T/J 1,400 6,400 B 200 427 MERK Merck Tbk. 2,690 2,820 2,600 2,810 120 75,900 210,075,000 117 7,408.970 2,830 J 1,000 2,810 T/B 4,900 428 META Nusantara Infrastructure Tbk. 106 106 102 106 0 16,800 1,755,600 11 32.114 106 T/J 13,400 105 B 1,000 429 MFIN Mandala Multifinance Tbk. 1,050 1,100 1,040 1,100 50 10,100 11,104,000 9 1,128.205 1,100 T/J 199,100 0 B 0 430 MFMI Multifiling Mitra Indonesia Tbk. 510 540 500 505 -5 2,400 1,217,000 11 252.500 520 J 400 505 T/B 6,700 431 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. 785 800 780 800 15 2,881,000 2,279,478,500 528 355.556 800 T/J 31,800 795 B 3,700 433 MICE Multi Indocitra Tbk. 294 296 284 284 -10 34,300 9,999,200 9 57.959 294 J 22,500 288 B 1,000 434 MIDI Midi Utama Indonesia Tbk. 1,350 1,325 1,325 1,325 -25 200 265,000 2 481.818 1,325 T/J 100 1,300 B 760,000 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,240 2,270 2,150 2,270 30 18,181,500 40,854,646,000 1,973 133.649 2,270 T/J 77,100 2,250 B 1,300 436 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,970,200 0 B 0 437 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,179,900 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 10,401,200 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 15,700 16,000 15,700 16,000 300 300 4,750,000 3 761.905 16,200 J 100 16,000 T/B 200 441 MLBI Multi Bintang Indonesia Tbk. 8,475 8,925 8,450 8,750 275 45,000 391,912,500 44 55,732.484 8,850 J 2,000 8,750 T/B 17,600 442 MLIA Mulia Industrindo Tbk 482 480 450 472 -10 8,264,400 3,875,129,800 205 78.831 472 T/J 2,800 460 B 1,000 443 MLPL Multipolar Tbk. 50 51 50 50 0 11,141,100 559,270,000 167 5.735 51 J 3,933,900 50 T/B 119,900 444 MLPT Multipolar Technology Tbk. 560 590 530 575 15 146,900 84,453,000 257 119.792 580 J 71,000 575 T/B 13,600 445 MMLP Mega Manunggal Property Tbk. 242 246 226 240 -2 94,326,800 21,709,897,000 6,794 41.026 242 J 601,000 240 T/B 6,021,000 446 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 447 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 30,100 26,787,000 9 155.172 900 T/J 479,900 870 B 500 448 MPMX Mitra Pinasthika Mustika Tbk. 416 448 400 430 14 3,822,000 1,642,040,800 1,724 28.667 432 J 80,400 428 B 29,100 449 MPOW Megapower Makmur Tbk. 58 59 54 58 0 27,700 1,524,500 29 29.000 58 T/J 32,600 56 B 15,800 450 MPPA Matahari Putra Prima Tbk. 103 105 100 104 1 636,900 64,693,200 95 43.725 104 T/J 28,700 102 B 22,500 451 MPRO Maha Properti Indonesia Tbk. 790 900 740 900 110 1,500 1,196,000 7 818.182 890 J 1,500 740 B 6,000 452 MRAT Mustika Ratu Tbk. 134 134 130 130 -4 66,900 8,753,800 33 20.000 134 J 21,300 130 T/B 11,600 453 MREI Maskapai Reasuransi Indonesia Tbk. 3,980 3,870 3,710 3,760 -220 1,400 5,257,000 13 341.048 3,770 J 900 3,750 B 100 454 MSIN MNC Studios International Tbk. 274 286 260 286 12 370,900 103,866,800 171 57.200 286 T/J 48,600 284 B 19,000 455 MSKY MNC Sky Vision Tbk. 930 925 925 925 -5 100 92,500 1 60.855 920 J 500 865 B 5,000 456 MTDL Metrodata Electronics Tbk. 1,555 1,635 1,480 1,630 75 3,653,500 5,829,346,000 1,589 2,934.399 1,630 T/J 142,600 1,625 B 11,600 457 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,829,300 0 B 0 458 MTLA Metropolitan Land Tbk. 370 368 368 368 -2 10,400 3,827,200 3 154.719 368 T/J 3,600 364 B 500 459 MTPS Meta Epsi Tbk. 372 400 346 380 8 131,700 48,931,800 87 118.750 380 T/J 69,800 366 B 100 460 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. 220 216 216 216 -4 100 21,600 1 55.349 216 T/J 2,700 0 B 0 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 50 0 143,300 7,199,000 42 50.000 50 T/J 181,200 0 B 0 463 MYOH Samindo Resources Tbk. 1,160 1,160 1,110 1,135 -25 242,800 276,572,500 33 135.187 1,135 T/J 204,500 1,120 B 600 464 MYOR Mayora Indah Tbk. 2,410 2,540 2,320 2,480 70 3,297,200 8,021,686,000 1,843 12,406.203 2,480 T/J 38,200 2,470 B 4,900 465 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. 54 54 53 53 -1 5,400 290,300 3 7.966 53 T/J 47,500 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. 368 396 364 396 28 23,855,500 8,991,398,000 2,225 384.466 396 T/J 6,500 394 B 32,700 470 NELY Pelayaran Nelly Dwi Putri Tbk. 133 154 128 154 21 1,300 183,600 7 91.667 142 J 3,300 129 B 1,500 471 NFCX NFC Indonesia Tbk. 1,575 1,575 1,465 1,575 0 30,100 46,599,500 26 85.135 1,690 J 500 1,465 B 500 472 NICK Charnic Capital Tbk. 300 320 280 298 -2 600 179,200 4 149.000 298 T/J 60,300 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 735 745 685 710 -25 9,351,600 6,578,508,000 1,573 218.462 715 J 10,000 710 T/B 12,900 474 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. 140 143 131 143 3 11,602,800 1,534,735,100 59 136.190 150 J 513,500 131 B 887,100 476 NISP Bank OCBC NISP Tbk. 705 735 705 730 25 77,900 56,189,500 50 884.591 735 J 3,300 730 T/B 20,200 477 NOBU Bank Nationalnobu Tbk. 815 825 790 825 10 4,600 3,745,000 9 220.000 825 T/J 2,100 820 B 3,500 478 NRCA Nusa Raya Cipta Tbk. 284 300 266 290 6 225,400 63,408,400 46 34.118 294 J 500 290 T/B 1,500 479 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. 150 195 140 155 5 122,000 17,420,400 60 70.455 155 T/J 5,600 150 B 200 481 OASA Protech Mitra Perkasa Tbk. 378 0 0 378 0 0 0 0 198.947 376 J 1,000 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. 80 83 75 79 -1 2,389,400 186,330,800 241 197.653 80 J 100 79 T/B 2,100 484 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 10,000 485 OPMS Optima Prima Metal Sinergi Tbk. 141 156 136 148 7 30,076,800 4,436,001,400 3,053 109.630 149 J 366,800 148 T/B 68,100 486 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 5,140,700 0 B 0 487 PALM Provident Agro Tbk. 252 270 236 270 18 89,600 21,857,600 31 73.797 266 J 400 238 B 5,300 488 PAMG Bima Sakti Pertiwi Tbk. 74 80 70 79 5 34,872,500 2,686,635,300 1,225 79.000 79 T/J 2,296,800 78 B 207,400 489 PANI Pratama Abadi Nusa Industri Tbk. 97 105 97 97 0 1,200 117,300 3 89.815 96 J 24,000 0 B 0 490 PANR Panorama Sentrawisata Tbk. 93 103 87 98 5 9,564,300 920,597,600 651 58.799 98 T/J 736,700 97 B 140,000 491 PANS Panin Sekuritas Tbk. 745 820 720 805 60 405,600 318,770,500 224 585.455 810 J 5,700 805 T/B 3,900 492 PBID Panca Budi Idaman Tbk. 895 910 880 880 -15 64,800 57,244,500 77 103.529 885 J 20,200 880 T/B 900 493 PBRX Pan Brothers Tbk. 230 226 214 226 -4 680,100 149,642,800 73 400.000 226 T/J 92,000 224 B 500 494 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 635 J 100 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 366 342 342 342 -24 500 171,000 4 228.000 342 T/J 8,200 0 B 0 496 PDES Destinasi Tirta Nusantara Tbk 300 282 282 282 -18 200 56,400 2 141.000 314 J 100 294 B 100 497 PEGE Panca Global Kapital Tbk. 119 119 111 116 -3 463,100 54,489,200 17 250.616 116 T/J 2,300 0 B 0 498 PEHA Phapros Tbk. 1,395 1,450 1,300 1,400 5 673,800 899,904,500 342 116.861 1,400 T/J 30,400 1,395 B 2,900 499 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 500 PGJO Tourindo Guide Indonesia Tbk. 46 49 44 46 0 61,200 2,779,500 25 57.500 47 J 9,700 45 B 100 501 PGLI Pembangunan Graha Lestari Indah Tbk. 186 0 0 186 0 0 0 0 248.000 185 J 500 173 B 100 502 PGUN Pradiksi Gunatama Tbk. 234 280 218 230 -4 46,700 10,854,200 32 200.000 250 J 4,900 230 T/B 2,200 503 PICO Pelangi Indah Canindo Tbk 154 162 145 154 0 1,096,200 170,611,800 167 23.692 154 T/J 19,700 153 B 53,100 504 PJAA Pembangunan Jaya Ancol Tbk. 476 496 470 496 20 114,800 56,154,200 36 96.780 498 J 31,800 496 T/B 25,700 505 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 300 15,000 2 12.500 50 T/J 329,100 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 2,390 2,350 2,390 -110 1,200 2,864,000 3 991.742 2,390 T/J 600 2,370 B 300 508 PMJS Putra Mandiri Jembar Tbk. 119 0 0 119 0 0 0 0 95.200 129 J 126,000 121 B 5,000 509 PNBN Bank Pan Indonesia Tbk 740 770 725 760 20 5,903,100 4,446,159,000 326 1,265.401 765 J 263,000 760 T/B 133,800 510 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,400 620,000 9 50.000 50 T/J 5,258,000 0 B 0 511 PNGO Pinago Utama Tbk. 458 520 444 494 36 34,700 16,397,900 48 197.600 494 T/J 13,900 464 B 1,100 512 PNIN Paninvest Tbk. 700 725 655 690 -10 456,600 314,226,500 171 733.730 725 J 10,300 690 T/B 42,900 513 PNLF Panin Financial Tbk. 186 192 173 190 4 120,934,800 22,005,463,000 3,665 205.361 190 T/J 5,050,800 189 B 413,900 514 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 2,100 0 B 0 515 POLA Pool Advista Finance Tbk. 50 51 50 50 0 61,700 3,085,100 7 37.037 50 T/J 18,600 0 B 0 516 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 945 -45 48,400 45,654,500 107 57.798 950 J 300 945 T/B 100,000 517 POLL Pollux Properti Indonesia Tbk. 5,550 6,650 5,400 6,650 1,100 1,560,800 9,783,652,500 3,274 1,081.301 0 J 0 6,650 T/B 91,100 518 POLU Golden Flower Tbk. 785 785 785 785 0 400 314,000 3 272.569 835 J 400 785 T/B 900 519 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 841,400 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. 580 580 540 550 -30 14,100 8,057,500 17 102.804 540 J 900 0 B 0 522 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 18,129,200 0 B 0 523 POWR Cikarang Listrindo Tbk. 560 595 545 590 30 10,894,700 6,333,262,500 1,316 39.333 595 J 282,500 590 T/B 829,700 524 PPGL Prima Globalindo Logistik Tbk. 212 222 195 220 8 5,936,500 1,255,052,800 845 200.000 222 J 1,120,400 220 T/B 262,300 525 PPRE PP Presisi Tbk. 149 153 139 153 4 9,606,300 1,396,483,200 2,030 35.581 154 J 80,200 153 T/B 642,900 526 PPRO PP Properti Tbk. 50 50 50 50 0 711,900 35,595,000 130 108.108 50 T/J 67,466,400 0 B 0 527 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 118 -7 13,300 1,569,100 10 66.430 125 J 12,200 117 B 21,500 528 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,920 2,960 -30 2,100 6,198,000 10 45.538 2,960 T/J 18,600 2,940 B 16,300 529 PRIM Royal Prima Tbk. 258 254 254 254 -4 100 25,400 1 50.800 254 T/J 100,900 242 B 100 530 PSAB J Resources Asia Pasifik Tbk. 208 210 194 206 -2 51,254,700 10,277,824,300 2,774 668.332 206 T/J 437,900 204 B 1,064,600 531 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 98 B 3,000 532 PSGO Palma Serasih Tbk. 96 98 92 98 2 27,600 2,634,900 19 93.333 99 J 3,000 95 B 3,000 533 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,270,900 0 B 0 534 PSSI Pelita Samudera Shipping Tbk. 160 161 158 161 1 80,700 12,806,700 23 119.259 161 T/J 600 160 B 5,100 535 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 536 PTIS Indo Straits Tbk. 163 0 0 163 0 0 0 0 17.158 200 J 100 163 B 3,300 537 PTPP PP (Persero) Tbk. 850 870 795 845 -5 66,853,400 55,888,442,500 5,222 158.835 850 J 583,700 845 T/B 1,408,800 538 PTPW Pratama Widya Tbk. 1,100 1,175 1,035 1,155 55 2,962,800 3,329,029,000 1,052 177.692 1,155 T/J 4,100 1,150 B 28,900 539 PTRO Petrosea Tbk. 1,600 1,730 1,495 1,700 100 2,675,500 4,356,872,500 1,018 1,360.000 1,700 T/J 439,600 1,695 B 19,200 540 PTSN Sat Nusapersada Tbk 204 208 190 204 0 5,911,100 1,189,758,400 441 105.517 204 T/J 698,200 202 B 79,900 541 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. 212 0 0 212 0 0 0 0 26.442 244 J 400 214 B 1,000 543 PURA Putra Rajawali Kencana Tbk. 121 161 120 160 39 215,630,000 30,701,643,000 9,809 152.381 160 T/J 2,338,600 159 B 2,602,600 544 PURE Trinitan Metals and Minerals Tbk. 214 228 200 224 10 37,988,100 8,293,935,800 2,354 74.667 226 J 266,900 224 T/B 259,000 545 PURI Puri Global Sukses Tbk. 354 440 330 340 -14 16,194,300 6,115,263,400 3,136 200.000 344 J 22,100 340 T/B 488,100 546 PWON Pakuwon Jati Tbk. 356 364 332 350 -6 345,252,200 119,890,183,000 13,878 1,349.320 352 J 280,900 350 T/B 5,140,000 547 PYFA Pyridam Farma Tbk 775 800 750 765 -10 1,756,800 1,345,946,500 445 749.706 775 J 122,300 765 T/B 168,400 548 PZZA Sarimelati Kencana Tbk. 580 600 540 585 5 1,308,100 752,239,500 390 53.182 585 T/J 11,900 580 B 55,600 549 RAJA Rukun Raharja Tbk. 120 122 112 117 -3 44,212,300 5,138,858,900 2,477 401.896 118 J 1,056,500 117 T/B 97,600 550 RALS Ramayana Lestari Sentosa Tbk. 575 595 535 585 10 40,040,400 22,479,224,000 3,505 365.625 590 J 1,053,600 585 T/B 401,700 551 RANC Supra Boga Lestari Tbk. 396 428 382 412 16 1,866,800 756,616,800 307 82.400 412 T/J 44,500 410 B 39,400 552 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,419,800 0 B 0 553 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 300 1,597,500 1 280.530 5,800 J 500 5,025 B 600 554 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 26,600 1,330,000 9 50.000 50 T/J 29,962,300 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 91 93 91 93 2 13,400 1,238,200 5 14.771 93 T/J 86,300 88 B 1,200 557 RIGS Rig Tenders Indonesia Tbk. 224 266 210 228 4 114,200 25,496,600 56 93.423 228 T/J 1,600 226 B 2,000 558 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. 420 422 420 422 2 382,800 161,095,800 80 258.896 422 T/J 5,600 420 B 200 560 RMBA Bentoel Internasional Investama Tbk. 540 505 505 505 -35 16,600 8,383,000 16 3,951.487 505 T/J 1,044,900 0 B 0 561 ROCK Rockfields Properti Indonesia Tbk. 1,675 2,090 1,930 2,090 415 133,800 277,401,000 90 155.970 0 J 0 2,090 T/B 613,900 562 RODA Pikko Land Development Tbk. 50 50 50 50 0 153,000 7,650,000 6 79.834 51 J 40,000 50 T/B 150,100 563 RONY Aesler Grup Internasional Tbk. 82 88 78 88 6 33,700 2,892,600 19 88.000 90 J 7,200 88 T/B 1,400 564 ROTI Nippon Indosari Corpindo Tbk. 1,180 1,190 1,175 1,185 5 572,600 677,954,500 136 464.706 1,190 J 11,600 1,185 T/B 335,500 565 RUIS Radiant Utama Interinsco Tbk. 276 276 258 258 -18 1,230,600 317,514,800 45 103.200 258 T/J 57,700 0 B 0 566 SAFE Steady Safe Tbk 188 189 187 188 0 207,000 38,928,600 156 18.927 188 T/J 300 180 B 100 567 SAME Sarana Meditama Metropolitan Tbk. 107 110 100 105 -2 34,740,400 3,537,064,700 1,452 131.250 105 T/J 51,100 104 B 541,600 568 SAMF Saraswanti Anugerah Makmur Tbk. 376 398 386 398 22 59,000 22,778,600 8 331.667 398 T/J 1,700 388 B 500 569 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 36,100 0 B 0 570 SATU Kota Satu Properti Tbk. 50 50 50 50 0 200 10,000 1 42.735 50 T/J 930,200 0 B 0 571 SBAT Sejahtera Bintang Abadi Textile Tbk. 240 260 228 256 16 35,341,800 8,502,413,000 2,688 243.810 258 J 217,000 256 T/B 1,704,100 572 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,300 10,200 10,200 -100 1,900 19,410,000 4 6,580.645 10,200 T/J 1,400 10,000 B 2,000 573 SCMA Surya Citra Media Tbk. 1,085 1,125 1,020 1,120 35 15,338,900 16,832,466,500 1,635 506.666 1,120 T/J 599,300 1,115 B 91,700 574 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 236 234 234 -16 1,247,500 292,412,200 203 212.727 236 J 36,900 234 T/B 53,000 575 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 0 116,600 5,830,000 35 27.536 50 T/J 3,735,800 0 B 0 577 SDPC Millennium Pharmacon International Tbk. 105 113 98 111 6 1,535,200 159,572,700 172 74.094 109 J 20,000 107 B 1,400 578 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 710 800 760 780 70 7,500 5,849,500 11 872.434 780 T/J 46,600 760 B 1,000 579 SFAN Surya Fajar Capital Tbk. 940 950 935 945 5 1,078,600 1,016,450,500 147 502.660 945 T/J 1,700 940 B 3,300 580 SGER Sumber Global Energy Tbk. 320 326 316 324 4 2,585,600 832,474,400 535 300.000 324 T/J 2,800 322 B 123,600 581 SGRO Sampoerna Agro Tbk. 1,510 1,565 1,455 1,560 50 86,100 129,454,000 52 66.667 1,560 T/J 500 1,555 B 10,600 582 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. 530 545 525 535 5 502,500 269,053,500 121 382.143 535 T/J 3,600 530 B 27,800 584 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,495 1,320 1,495 110 34,101,900 49,011,387,000 9,471 257.759 1,500 J 1,522,600 1,495 T/B 1,710,800 585 SILO Siloam International Hospitals Tbk. 4,590 4,760 4,450 4,640 50 79,900 365,099,000 257 52.698 4,650 J 35,000 4,640 T/B 6,300 586 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. 306 316 286 308 2 31,031,800 9,424,083,800 1,962 28.000 310 J 600,000 308 T/B 715,800 588 SINI Singaraja Putra Tbk. 468 488 436 478 10 2,600 1,149,600 7 442.593 476 J 2,400 436 B 7,900 589 SIPD Sierad Produce Tbk. 1,005 1,120 970 1,120 115 2,200 2,175,000 6 1.244 1,120 T/J 3,900 1,115 B 100 590 SKBM Sekar Bumi Tbk. 294 340 274 340 46 13,700 3,824,000 17 295.652 328 J 4,200 326 B 200 591 SKLT Sekar Laut Tbk. 1,135 1,135 1,065 1,065 -70 1,000 1,121,000 7 89.163 1,160 J 300 1,060 B 100 592 SKRN Superkrane Mitra Utama Tbk. 590 595 550 570 -20 86,000 48,987,000 40 81.429 570 T/J 1,600 565 B 1,000 593 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. 4,980 5,025 4,920 4,970 -10 65,000 323,055,500 38 4,321.739 4,980 J 700 4,970 T/B 400 595 SMAR Smart Tbk. 2,840 2,910 2,830 2,910 70 11,500 32,702,000 15 961.475 3,010 J 400 2,910 T/B 200 596 SMBR Semen Baturaja (Persero) Tbk. 515 545 480 525 10 63,608,600 31,837,654,600 4,409 93.750 530 J 150,000 525 T/B 3,504,600 597 SMCB Solusi Bangun Indonesia Tbk. 970 990 910 980 10 96,800 92,621,000 28 1,183.575 980 T/J 12,400 975 B 10,200 598 SMDM Suryamas Dutamakmur Tbk. 93 92 92 92 -1 2,000 184,000 1 11.656 92 T/J 48,000 89 B 2,000 599 SMDR Samudera Indonesia Tbk. 266 276 248 260 -6 7,500,800 1,911,973,400 917 1,043.422 260 T/J 7,900 258 B 133,100 600 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 8,750 9,400 0 14,178,400 130,946,802,500 5,328 3,270.930 9,425 J 10,000 9,400 T/B 87,700 601 SMKL Satyamitra Kemas Lestari Tbk. 177 177 167 177 0 3,800 638,600 9 91.710 186 J 200 177 T/B 9,600 602 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,775 16,800 0 700 11,757,500 4 1,252.357 16,900 J 800 16,225 B 100 603 SMMT Golden Eagle Energy Tbk. 82 85 79 85 3 307,900 25,498,900 51 198.858 85 T/J 35,200 84 B 367,800 604 SMRA Summarecon Agung Tbk. 575 605 535 575 0 129,750,000 72,755,682,000 2,768 944.791 580 J 1,059,500 575 T/B 1,500 605 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. 1,125 1,125 1,080 1,100 -25 4,858,000 5,338,004,000 1,445 2,938.113 1,110 J 4,200 1,100 T/B 2,600 607 SOCI Soechi Lines Tbk. 120 136 112 122 2 69,869,200 8,692,757,300 3,267 22.182 122 T/J 936,200 121 B 751,000 608 SOFA Boston Furniture Industries Tbk. 70 71 69 70 0 648,500 45,551,000 39 70.000 70 T/J 906,000 69 B 224,800 609 SOHO Soho Global Health Tbk. 3,530 4,410 3,290 4,410 880 1,558,200 6,438,841,000 1,996 242.308 0 J 0 4,410 T/B 296,500 610 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 0 J 0 0 B 0 611 SOSS Shield On Service Tbk. 402 416 374 398 -4 52,100 20,417,600 60 144.203 398 T/J 1,100 384 B 1,000 612 SOTS Satria Mega Kencana Tbk. 218 222 204 216 -2 8,500 1,844,800 14 130.909 204 J 6,400 0 B 0 613 SPMA Suparma Tbk. 266 288 254 280 14 48,900 13,049,000 18 125.516 280 T/J 2,800 270 B 20,500 614 SPTO Surya Pertiwi Tbk. 408 416 400 410 2 466,900 189,323,400 87 35.345 416 J 1,000 410 T/B 114,800 615 SQMI Wilton Makmur Indonesia Tbk. 149 148 139 146 -3 10,770,700 1,541,504,900 803 82.965 147 J 25,900 146 T/B 299,200 616 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 0 0 136 0 0 0 0 145.143 134 J 2,200 129 B 6,500 617 SRIL Sri Rejeki Isman Tbk. 198 206 185 200 2 69,924,800 13,685,752,300 3,209 83.333 202 J 2,003,900 200 T/B 792,200 618 SRSN Indo Acidatama Tbk 53 55 51 54 1 14,742,300 776,883,300 413 9.835 54 T/J 61,800 53 B 1,849,100 619 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,800 2,710 2,760 20 22,500 62,510,000 34 50.182 2,810 J 5,800 2,760 T/B 2,400 620 SSIA Surya Semesta Internusa Tbk. 386 394 360 390 4 48,403,800 18,552,086,400 2,246 160.000 390 T/J 1,450,700 384 B 70,500 621 SSMS Sawit Sumbermas Sarana Tbk. 825 830 785 820 -5 480,600 393,687,500 123 122.388 825 J 16,200 820 T/B 312,500 622 SSTM Sunson Textile Manufacture Tbk 478 500 468 500 22 2,300 1,083,800 6 117.647 520 J 5,000 466 B 100 623 STAR Buana Artha Anugerah Tbk. 127 137 120 128 1 7,700 976,400 8 125.490 127 J 300 122 B 100 624 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,900 J 100 6,800 B 300 625 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 8,015,400 0 B 0 627 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,490 J 100 3,860 B 100 628 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 200 576,000 2 1,858.065 2,880 T/J 200 2,870 B 400 629 SWAT Sriwahana Adityakarta Tbk. 92 98 90 96 4 1,228,100 116,854,100 146 60.000 96 T/J 65,600 95 B 56,400 630 TALF Tunas Alfin Tbk. 236 232 232 232 -4 300 69,600 1 58.734 238 J 700 234 B 2,000 631 TAMA Lancartama Sejati Tbk. 150 149 149 149 -1 2,800 417,200 1 85.143 149 T/J 900 0 B 0 632 TAMU Pelayaran Tamarin Samudra Tbk. 52 56 50 56 4 7,338,600 385,242,600 649 511.649 57 J 173,000 56 T/B 1,981,400 633 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 62,693,600 0 B 0 634 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 31,234,500 0 B 0 635 TBIG Tower Bersama Infrastructure Tbk. 1,205 1,260 1,180 1,225 20 41,331,100 50,278,091,500 2,867 302.469 1,235 J 82,200 1,225 T/B 50,000 636 TBLA Tunas Baru Lampung Tbk. 725 770 680 765 40 6,814,100 5,093,934,000 859 174.200 765 T/J 121,700 760 B 11,800 637 TBMS Tembaga Mulia Semanan Tbk. 695 750 675 750 55 21,400 15,097,000 29 106.383 750 T/J 4,200 695 B 3,500 638 TCID Mandom Indonesia Tbk. 6,425 0 0 6,425 0 0 0 0 630.199 6,825 J 100 6,325 B 100 639 TCPI Transcoal Pacific Tbk. 4,320 4,510 4,050 4,510 190 9,852,700 41,461,926,000 6,481 3,268.116 4,520 J 10,800 4,510 T/B 1,800 640 TDPM Tridomain Performance Materials Tbk. 146 140 136 136 -10 17,308,600 2,370,048,800 856 59.649 137 J 25,000 136 T/B 125,100 641 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 642 TECH Indosterling Technomedia Tbk. 181 197 169 170 -11 10,295,500 1,836,855,900 1,353 106.250 172 J 175,100 170 T/B 110,100 643 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. 140 141 141 141 1 5,100 719,100 3 78.333 140 J 1,100 133 B 21,000 645 TFCO Tifico Fiber Indonesia Tbk. 284 292 292 292 8 1,600 467,200 1 66.171 0 J 0 290 B 11,000 646 TGKA Tigaraksa Satria Tbk. 7,325 7,575 7,100 7,575 250 700 5,175,000 6 6,224.834 8,000 J 200 7,150 B 100 647 TGRA Terregra Asia Energy Tbk. 78 79 73 73 -5 17,319,500 1,278,180,200 1,212 36.500 73 T/J 1,031,200 0 B 0 648 TIFA Tifa Finance Tbk. 476 490 474 476 0 643,000 306,005,400 42 238.000 490 J 18,500 476 T/B 3,600 649 TINS Timah Tbk. 750 790 700 775 25 45,792,000 34,660,746,500 4,445 396.020 775 T/J 148,800 770 B 826,800 650 TIRA Tira Austenite Tbk 268 0 0 268 0 0 0 0 120.280 268 J 700 0 B 0 651 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 3,400 51 B 600 652 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,275 5,650 6,150 100 12,080,600 72,215,262,500 5,182 380.244 6,175 J 79,100 6,150 T/B 123,400 653 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,840 2,650 2,810 110 197,756,800 546,309,697,000 24,439 1,476.732 2,810 T/J 3,809,900 2,800 B 734,800 654 TMAS Temas Tbk. 102 103 95 102 0 3,443,300 342,627,500 257 234.601 103 J 122,500 102 T/B 9,300 655 TMPO Tempo Intimedia Tbk. 131 0 0 131 0 0 0 0 45.508 129 J 5,000 122 B 42,000 656 TNCA Trimuda Nuansa Citra Tbk. 166 210 156 159 -7 301,300 48,409,200 15 106.000 208 J 4,100 159 T/B 3,300 657 TOBA Toba Bara Sejahtra Tbk. 404 404 400 402 -2 80,500 32,420,800 6 84.831 402 T/J 49,600 400 B 100 658 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,900 145,000 4 80.475 50 T/J 22,402,900 0 B 0 659 TOTL Total Bangun Persada Tbk. 266 304 252 278 12 9,795,400 2,697,799,200 999 99.919 280 J 12,500 278 T/B 16,600 660 TOTO Surya Toto Indonesia Tbk. 202 208 202 206 4 50,000 10,252,000 28 668.245 212 J 10,500 208 B 5,000 661 TOWR Sarana Menara Nusantara Tbk. 980 1,050 960 1,035 55 213,426,500 218,457,788,000 15,854 4,930.215 1,035 T/J 6,570,600 1,030 B 2,356,800 662 TOYS Sunindo Adipersada Tbk. 520 575 515 575 55 3,140,100 1,716,839,500 711 164.286 575 T/J 259,100 570 B 73,300 663 TPIA Chandra Asri Petrochemical Tbk. 6,575 6,800 6,350 6,800 225 3,524,900 23,081,352,500 737 1,572.563 6,800 T/J 7,000 6,750 B 2,500 664 TPMA Trans Power Marine Tbk. 368 366 344 346 -22 13,700 4,762,000 28 150.435 346 T/J 900 344 B 1,000 665 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. 112 120 112 119 7 1,000 113,500 4 119.917 119 T/J 6,400 112 B 6,900 668 TRIN Perintis Triniti Properti Tbk. 224 232 210 226 2 17,318,100 3,823,397,600 1,498 113.000 226 T/J 273,200 224 B 112,600 669 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. 192 218 180 218 26 7,200 1,559,400 7 72.667 218 T/J 1,000 179 B 2,900 671 TRJA Transkon Jaya Tbk. 185 248 173 248 63 11,838,000 2,577,841,000 1,879 99.200 0 J 0 248 T/B 1,285,800 672 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 410 J 20,000 0 B 0 673 TRUK Guna Timur Raya Tbk. 116 117 113 117 1 981,200 112,721,500 89 50.870 117 T/J 65,800 116 B 33,000 674 TRUS Trust Finance Indonesia Tbk 346 326 326 326 -20 100 32,600 1 383.529 326 T/J 3,400 0 B 0 675 TSPC Tempo Scan Pacific Tbk. 1,235 1,295 1,160 1,285 50 417,200 521,642,000 143 229.235 1,285 T/J 52,500 1,280 B 42,400 676 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,560 1,575 1,455 1,455 -105 45,000 65,829,500 74 37.792 1,575 J 100 1,455 T/B 18,400 677 TURI Tunas Ridean Tbk. 1,250 1,350 1,250 1,350 100 28,800 37,161,000 14 3,000.000 1,350 T/J 69,800 1,240 B 1,000 678 UANG Pakuan Tbk. 214 230 200 230 16 126,800 26,881,600 44 184.000 228 J 10,500 202 B 5,000 679 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,445 1,460 0 1,009,600 1,479,705,500 417 97.333 1,460 T/J 128,200 1,455 B 3,200 680 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,685 1,540 1,685 75 2,026,300 3,315,195,000 1,671 3,267.023 1,690 J 10,700 1,685 T/B 55,800 681 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 400 1,504,000 1 139.256 3,760 T/J 400 3,630 B 400 682 UNIT Nusantara Inti Corpora Tbk 142 145 140 141 -1 6,800 962,100 7 3.500 154 J 900 141 T/B 4,900 683 UNSP Bakrie Sumatera Plantations Tbk. 87 91 81 88 1 2,931,000 239,866,600 120 4.179 90 J 158,600 88 T/B 15,200 684 UNTR United Tractors Tbk. 21,400 23,075 20,625 22,925 1,525 4,429,900 99,585,242,500 6,739 27,291.667 22,925 T/J 30,300 22,900 B 400 685 UNVR Unilever Indonesia Tbk. 7,975 8,300 7,800 8,300 325 8,948,800 72,432,992,500 5,927 212,493.600 8,300 T/J 2,798,000 8,250 B 346,400 686 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,400 1,330 B 500 687 VICO Victoria Investama Tbk. 78 88 74 88 10 4,000 318,200 7 70.400 86 J 2,500 77 B 500 688 VINS Victoria Insurance Tbk. 86 90 80 88 2 585,900 47,878,900 56 83.810 88 T/J 20,000 87 B 300 689 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,300 65,000 2 16.667 50 T/J 44,859,100 0 B 0 690 VOKS Voksel Electric Tbk. 190 192 188 192 2 9,500 1,817,000 8 84.932 191 J 11,800 190 B 5,000 691 VRNA Verena Multi Finance Tbk. 99 99 99 99 0 2,200 217,800 2 99.884 103 J 1,800 94 B 23,200 692 WAPO Wahana Pronatural Tbk. 73 72 72 72 -1 100 7,200 1 41.143 71 J 5,200 70 B 100 693 WEGE Wijaya Karya Bangunan Gedung Tbk. 166 170 155 167 1 30,677,800 5,016,499,800 1,879 57.586 168 J 52,000 167 T/B 347,100 694 WEHA WEHA Transportasi Indonesia Tbk. 59 59 55 55 -4 3,011,000 165,716,200 235 24.010 55 T/J 369,600 0 B 0 695 WICO Wicaksana Overseas International Tbk. 450 430 430 430 -20 100 43,000 1 22.228 500 J 100 430 T/B 500 696 WIIM Wismilak Inti Makmur Tbk. 330 338 308 322 -8 58,809,500 18,852,514,200 3,333 49.538 324 J 2,500 322 T/B 799,800 697 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,140 1,040 1,130 15 23,150,000 25,334,652,000 3,922 290.449 1,135 J 98,300 1,130 T/B 395,400 698 WINS Wintermar Offshore Marine Tbk. 98 100 98 100 2 579,900 57,978,000 10 27.043 100 T/J 45,200 98 B 531,300 699 WOMF Wahana Ottomitra Multiartha Tbk. 216 230 210 220 4 240,600 53,117,600 43 33.353 222 J 200 220 T/B 19,100 700 WOOD Integra Indocabinet Tbk. 372 384 346 380 8 76,490,100 28,658,666,600 3,443 146.154 380 T/J 1,093,800 378 B 1,145,400 701 WOWS Ginting Jaya Energi Tbk. 67 67 63 63 -4 26,809,500 1,697,043,000 870 14.000 63 T/J 982,100 0 B 0 702 WSBP Waskita Beton Precast Tbk. 148 150 138 150 2 54,486,600 7,863,242,200 2,668 30.612 151 J 154,600 150 T/B 1,340,000 703 WSKT Waskita Karya (Persero) Tbk. 575 585 535 570 -5 55,978,900 31,305,469,500 4,157 153.846 575 J 269,200 570 T/B 5,969,800 704 WTON Wijaya Karya Beton Tbk. 236 242 220 240 4 11,607,100 2,714,204,000 1,064 40.678 242 J 85,600 240 T/B 679,800 705 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300 15,000 2 13.298 50 T/J 1,510,100 0 B 0 706 YPAS Yanaprima Hastapersada Tbk 408 390 380 380 -28 1,000 383,200 7 69.725 380 T/J 300 0 B 0 707 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 700 0 B 0 708 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,732,300 0 B 0 709 ZINC Kapuas Prima Coal Tbk. 134 136 126 135 1 193,262,300 25,704,653,200 5,858 481.266 135 T/J 3,902,500 134 B 3,074,100 710 ZONE Mega Perintis Tbk. 374 376 374 374 0 96,700 36,166,000 15 125.503 374 T/J 700 370 B 700 Total 12,601,470,100 12,450,081,198,500 934,370 4,238,748,300 281,623,400 Jakarta, 11 September 2020 Trading Division