List of Securities Quotation: Date: Monday, 14 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. 10,450 11,000 10,600 10,975 525 3,318,700 36,218,290,000 1,878 891.581 10,975 T/J 801,800 10,950 B 244,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 20,300 1,015,000 7 87.719 50 T/J 4,284,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,850 6,800 6,800 6,800 -50 100 680,000 1 1,552.444 6,800 T/J 1,300 0 B 0 4 ABMM ABM Investama Tbk. 845 850 845 845 0 3,400 2,873,500 9 22.533 850 J 1,300 845 T/B 100 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 6 ACST Acset Indonusa Tbk. 216 254 202 238 22 861,763,800 200,571,121,000 29,497 17.577 240 J 1,868,600 238 T/B 11,183,700 7 ADES Akasha Wira International Tbk. 1,115 1,205 1,090 1,195 80 169,100 195,118,500 169 62.078 1,195 T/J 70,600 1,165 B 600 8 ADHI Adhi Karya (Persero) Tbk. 555 590 570 575 20 7,915,100 4,557,389,500 937 451.572 580 J 929,800 575 T/B 402,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,675 7,450 7,675 175 53,700 408,130,000 128 330.108 7,700 J 9,800 7,675 T/B 100 10 ADMG Polychem Indonesia Tbk 118 126 118 122 4 5,708,400 705,441,100 900 10.890 122 T/J 90,500 121 B 49,900 11 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 12 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 200 101,000 2 459.091 500 J 1,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 466 486 460 470 4 321,800 151,590,800 115 42.727 474 J 2,500 472 B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 318 366 320 358 40 109,919,300 38,696,057,600 6,906 584.891 360 J 2,993,800 358 T/B 128,800 15 AGRS Bank IBK Indonesia Tbk. 183 193 172 190 7 171,100 30,457,900 44 172.727 190 T/J 35,900 184 B 2,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 52 50 50 0 13,500 680,900 13 188.516 51 J 1,900 50 T/B 8,000 17 AIMS Akbar Indo Makmur Stimec Tbk 150 200 148 151 1 27,600 4,848,900 31 120.800 170 J 2,000 151 T/B 700 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 226 210 210 -6 64,203,000 13,908,916,000 4,226 25.560 212 J 567,300 210 T/B 1,975,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,034,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 300 280 280 -20 17,200 4,852,000 6 36.935 300 J 19,000 280 T/B 141,100 21 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 228 228 226 228 0 31,400 7,158,800 18 114.000 228 T/J 12,500 226 B 12,400 23 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 360 J 100 352 B 500 24 ALKA Alakasa Industrindo Tbk 242 242 240 242 0 2,500 604,600 4 40.741 242 T/J 2,900 240 B 45,800 25 ALMI Alumindo Light Metal Industry Tbk. 216 218 202 218 2 1,600 329,000 5 33.538 216 J 100 206 B 100 26 ALTO Tri Banyan Tirta Tbk. 320 320 298 320 0 21,700 6,800,200 23 159.875 320 T/J 600 298 B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 196 202 196 200 4 72,500 14,458,700 31 190.476 200 T/J 9,100 197 B 11,400 28 AMAN Makmur Berkah Amanda Tbk. 258 260 258 260 2 169,300 43,683,000 18 236.364 260 T/J 152,900 258 B 264,200 29 AMAR Bank Amar Indonesia Tbk. 342 356 330 352 10 4,600 1,608,400 10 202.299 352 T/J 600 342 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 1,000 2,390 B 600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 264 246 246 -18 19,500 4,903,200 16 192.188 246 T/J 4,200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,050 10 700 1,426,000 5 107.895 2,050 T/J 6,100 2,020 B 800 33 AMRT Sumber Alfaria Trijaya Tbk. 695 710 695 705 10 207,200 146,018,000 106 1,798.974 705 T/J 198,600 700 B 50,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 84,000 4,200,000 14 125.000 50 T/J 35,788,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 515 515 515 515 0 1,000 515,000 1 42.917 510 J 500 500 B 1,000 36 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 37 APEX Apexindo Pratama Duta Tbk. 134 145 135 142 8 4,800 660,000 16 9.091 141 J 2,300 135 B 200 38 APIC Pacific Strategic Financial Tbk. 845 865 845 865 20 33,708,500 28,595,573,000 2,116 920.056 865 T/J 124,200 860 B 55,900 39 APII Arita Prima Indonesia Tbk. 162 157 157 157 -5 4,600 722,200 3 71.364 162 J 25,000 157 T/B 35,600 40 APLI Asiaplast Industries Tbk. 105 105 98 105 0 15,700 1,570,900 17 87.500 105 T/J 12,600 104 B 100 41 APLN Agung Podomoro Land Tbk. 106 111 106 109 3 44,230,800 4,821,634,300 1,269 29.863 110 J 2,462,400 109 T/B 1,522,700 42 ARGO Argo Pantes Tbk 1,860 1,860 1,730 1,730 -130 3,200 5,913,000 8 43.467 1,860 J 1,700 1,730 T/B 200 43 ARII Atlas Resources Tbk. 438 438 430 438 0 27,300 11,940,600 6 29.200 438 T/J 65,600 422 B 200 44 ARKA Arkha Jayanti Persada Tbk. 112 150 105 120 8 8,498,800 1,027,872,800 1,720 50.847 120 T/J 801,200 113 B 600 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. 438 440 434 438 0 489,200 214,938,600 80 2,976.959 440 J 331,100 438 T/B 104,100 47 ARTA Arthavest Tbk 306 0 0 306 0 0 0 0 177.504 324 J 300 288 B 500 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. 2,680 2,870 2,680 2,810 130 168,700 471,577,000 76 14,161.879 2,810 T/J 15,700 2,800 B 23,300 50 ASBI Asuransi Bintang Tbk. 372 372 346 346 -26 2,100 743,800 11 262.658 370 J 100 346 T/B 85,100 51 ASDM Asuransi Dayin Mitra Tbk. 920 930 920 920 0 1,400 1,289,000 6 271.747 920 T/J 900 910 B 100 52 ASGR Astra Graphia Tbk. 695 720 695 720 25 104,600 75,088,000 62 149.278 725 J 6,100 720 T/B 100 53 ASII Astra International Tbk. 4,630 4,830 4,700 4,790 160 57,904,800 276,494,262,000 10,653 3,425.417 4,800 J 471,700 4,790 T/B 229,000 54 ASJT Asuransi Jasa Tania Tbk. 118 119 114 117 -1 227,100 26,069,800 13 78.000 118 J 6,000 117 T/B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,050 1,035 1,050 10 6,900 7,223,000 16 1,944.444 1,055 J 800 1,050 T/B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. 134 136 131 131 -3 751,900 99,879,700 315 124.762 131 T/J 26,900 130 B 104,600 57 ASRI Alam Sutera Realty Tbk. 113 119 111 118 5 53,198,800 6,233,379,700 1,429 112.381 118 T/J 3,261,900 117 B 2,922,800 58 ASRM Asuransi Ramayana Tbk. 1,730 1,750 1,700 1,730 0 50,300 86,721,000 16 876.473 1,730 T/J 47,500 1,650 B 100 59 ASSA Adi Sarana Armada Tbk. 515 580 515 560 45 19,227,800 10,706,438,000 1,347 143.590 560 T/J 266,700 555 B 460,700 60 ATIC Anabatic Technologies Tbk. 640 660 625 625 -15 1,300 816,500 6 89.286 625 T/J 3,500 0 B 0 61 AUTO Astra Otoparts Tbk. 855 880 855 875 20 790,400 687,779,000 260 791.354 875 T/J 162,000 870 B 111,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,000 300,000 17 50.000 50 T/J 12,128,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,600 1,580,000 4 57.388 50 T/J 29,574,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 10,000 398 B 23,800 65 BAJA Saranacentral Bajatama Tbk. 56 59 54 55 -1 4,263,900 237,394,300 590 22.000 56 J 125,600 55 T/B 5,300 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 815 B 2,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,800 90,000 4 33.333 50 T/J 215,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 109,400 5,470,000 12 33.333 50 T/J 54,502,600 0 B 0 69 BATA Sepatu Bata Tbk. 610 610 600 610 0 400 243,000 4 7,911.803 615 J 500 590 B 500 70 BAYU Bayu Buana Tbk 1,180 1,175 1,175 1,175 -5 100 117,500 1 144.935 1,180 J 35,200 0 B 0 71 BBCA Bank Central Asia Tbk. 29,525 30,575 29,925 30,250 725 27,623,000 836,187,820,000 22,790 17,285.714 30,250 T/J 580,600 30,200 B 2,000 72 BBHI Bank Harda Internasional Tbk. 138 146 129 138 0 75,500 10,849,600 27 110.400 144 J 100 137 B 3,000 73 BBKP Bank Bukopin Tbk. 250 268 252 258 8 273,179,400 71,176,300,200 8,286 77.365 260 J 1,835,100 258 T/B 8,518,200 74 BBLD Buana Finance Tbk. 374 374 354 374 0 1,500 551,000 3 148.634 388 J 400 372 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 100 1,400 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 5,050 4,910 5,050 180 77,510,600 387,473,492,000 17,539 24.289 5,075 J 1,854,500 5,050 T/B 772,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,450 3,300 3,440 190 275,888,700 935,885,339,000 35,335 3,931.429 3,440 T/J 19,786,700 3,430 B 1,180,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 730 840 680 720 -10 8,842,700 6,380,944,000 2,227 150.000 720 T/J 93,400 695 B 1,500 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 137 128 133 4 26,474,800 3,524,482,100 1,846 110.833 134 J 230,800 133 T/B 119,800 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 82 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 1,900 510,200 4 272.857 268 T/J 1,000 0 B 0 83 BCAP MNC Kapital Indonesia Tbk. 125 125 122 124 -1 708,600 87,305,800 99 351.653 124 T/J 53,700 123 B 110,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 404,800 20,240,000 279 45.455 50 T/J 80,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,210 2,400 2,230 2,400 190 5,356,600 12,508,556,000 1,389 1.355 2,410 J 211,000 2,400 T/B 126,000 87 BEEF Estika Tata Tiara Tbk. 182 192 171 183 1 5,171,500 952,531,700 777 53.824 183 T/J 36,700 182 B 49,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 129,700 6,485,000 24 217.306 50 T/J 1,030,965,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 151 152 150 152 1 3,316,900 501,868,800 255 506.667 152 T/J 400 151 B 252,500 90 BESS Batulicin Nusantara Maritim Tbk. 262 300 260 264 2 2,592,700 685,482,600 462 251.429 264 T/J 100 260 B 1,100 91 BEST Bekasi Fajar Industrial Estate Tbk. 150 166 151 161 11 315,956,000 50,540,293,100 7,509 94.706 161 T/J 4,600 160 B 1,978,700 92 BFIN BFI Finance Indonesia Tbk. 382 396 382 390 8 5,062,200 1,976,186,800 449 1,998.565 390 T/J 246,700 388 B 340,200 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 182,300 9,115,000 29 48.544 50 T/J 1,953,600 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 496 510 496 498 2 106,913,200 53,563,177,200 1,602 483.495 498 T/J 147,600 496 B 78,800 95 BHIT MNC Investama Tbk. 50 50 50 50 0 30,800 1,540,000 6 146.220 50 T/J 74,469,900 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 168 174 157 157 -11 16,600 2,620,800 27 15.700 157 T/J 5,100 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 10 12.286 50 T/J 346,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 815 825 800 820 5 1,059,800 868,427,000 38 463.287 820 T/J 100,000 815 B 100,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 14,100 705,000 3 35.714 50 T/J 62,863,700 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 59 62 57 60 1 35,000 2,045,700 13 25.021 60 T/J 76,800 57 B 28,700 101 BIRD Blue Bird Tbk. 920 1,005 920 950 30 9,899,500 9,648,646,000 644 14.615 960 J 10,000 950 T/B 61,400 102 BISI BISI International Tbk. 905 935 905 915 10 614,400 564,080,500 156 457.500 920 J 178,200 905 B 136,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 1,000 965 990 30 10,962,200 10,817,212,000 1,889 165.000 995 J 239,700 990 T/B 5,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 580 560 575 15 12,673,100 7,277,404,000 2,770 133.721 575 T/J 1,828,100 570 B 2,027,000 105 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 1,100 55,400 6 43.333 52 T/J 13,000 50 B 3,000 106 BKSL Sentul City Tbk. 50 50 50 50 0 18,800 940,000 12 3.455 50 T/J 145,003,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 0 0 73 0 0 0 0 167.508 73 J 33,100 71 B 1,000 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 115,681,600 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,350 3,250 3,120 3,120 -230 300 949,000 2 208.000 3,350 J 100 3,120 T/B 100 110 BLUE Berkah Prima Perkasa Tbk. 570 585 570 585 15 204,800 119,461,500 147 450.000 590 J 31,800 585 T/B 4,000 111 BMAS Bank Maspion Indonesia Tbk. 308 292 288 288 -20 50,500 14,546,600 70 90.000 290 J 5,000 288 T/B 164,200 112 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,775 5,475 5,750 275 71,784,900 407,036,532,500 12,786 1,732.622 5,750 T/J 2,946,500 5,725 B 206,700 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 52 1 70,600 3,600,400 6 10.400 52 T/J 5,900 51 B 30,100 114 BMTR Global Mediacom Tbk. 250 262 248 256 6 189,179,800 48,540,056,000 5,330 208.367 258 J 4,246,900 256 T/B 100,374,000 115 BNBA Bank Bumi Arta Tbk. 320 322 320 320 0 106,800 34,178,000 33 200.000 322 J 44,400 320 T/B 25,200 116 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,777,700 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 790 760 785 30 3,301,100 2,579,430,500 772 5.796 785 T/J 370,900 780 B 236,100 118 BNII Bank Maybank Indonesia Tbk. 218 232 220 226 8 9,540,600 2,161,649,400 922 2.693 228 J 159,500 226 T/B 60,900 119 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 45,011,200 59,417,268,500 115 14.426 1,325 T/J 9,202,200 1,320 B 22,715,000 120 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,370 1,395 15 105,111,900 145,290,865,000 3,655 1,354.369 1,395 T/J 20,100 1,390 B 116,300 121 BOLA Bali Bintang Sejahtera Tbk. 162 170 162 165 3 73,100 12,192,800 40 94.286 166 J 5,100 165 T/B 2,000 122 BOLT Garuda Metalindo Tbk. 680 640 635 640 -40 400 254,500 4 116.364 645 J 100 640 T/B 1,000 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 84 73 79 3 20,140,100 1,597,527,300 1,686 19.750 80 J 836,800 79 T/B 1,205,100 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 28,000 33,600,000 1 1,279.727 1,210 J 13,500 1,200 T/B 165,500 125 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. 80 88 80 84 4 19,200 1,552,700 25 84.000 84 T/J 18,000 80 B 700 127 BRAM Indo Kordsa Tbk. 4,200 4,200 4,200 4,200 0 900 3,780,000 3 163.459 4,500 J 100 4,000 B 200 128 BRIS Bank BRIsyariah Tbk. 860 930 875 920 60 265,850,400 241,154,458,500 21,036 180.392 925 J 2,577,000 920 T/B 7,398,100 129 BRMS Bumi Resources Minerals Tbk. 52 56 52 55 3 173,647,000 9,483,386,100 1,446 8.661 55 T/J 941,700 54 B 9,810,300 130 BRNA Berlina Tbk. 960 990 990 990 30 100 99,000 1 742.797 990 T/J 300 900 B 200 131 BRPT Barito Pacific Tbk. 730 815 730 815 85 104,262,400 81,429,460,500 8,130 318.695 815 T/J 1,583,700 810 B 372,800 132 BSDE Bumi Serpong Damai Tbk. 685 765 705 755 70 129,236,900 96,744,624,000 4,546 147.893 760 J 5,165,100 755 T/B 1,678,000 133 BSIM Bank Sinarmas Tbk. 462 482 452 464 2 120,700 57,201,200 35 316.466 472 J 100 464 T/B 100 134 BSSR Baramulti Suksessarana Tbk. 1,460 1,480 1,425 1,460 0 39,200 57,605,500 36 74.872 1,460 T/J 85,900 1,425 B 5,300 135 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 0 0 50 0 0 0 0 383.083 50 J 6,707,500 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. 170 173 168 168 -2 29,900 5,081,700 7 561.066 188 J 9,600 170 B 10,000 139 BTPN Bank BTPN Tbk. 2,180 2,360 2,180 2,250 70 177,600 404,526,000 195 435.572 2,250 T/J 100 2,240 B 500 140 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 141 BUDI Budi Starch & Sweetener Tbk. 93 99 93 93 0 23,188,500 2,247,079,800 3,594 50.404 94 J 42,700 93 T/B 163,400 142 BUKK Bukaka Teknik Utama Tbk. 725 760 715 760 35 47,800 35,138,500 37 128.814 760 T/J 4,400 755 B 900 143 BULL Buana Lintas Lautan Tbk. 304 322 306 314 10 208,024,000 64,760,009,400 6,407 30.706 314 T/J 193,800 312 B 4,254,500 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,572,000 378,600,000 731 2.902 50 T/J 146,593,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 50 50 50 50 0 83,000 4,150,000 12 38.462 51 J 3,000 50 T/B 97,500 146 BVIC Bank Victoria International Tbk. 68 68 67 67 -1 312,300 21,205,000 29 63.355 68 J 100,000 66 B 30,000 147 BWPT Eagle High Plantations Tbk. 100 109 100 109 9 93,217,600 9,841,727,600 2,673 23.839 109 T/J 470,800 108 B 3,232,800 148 BYAN Bayan Resources Tbk. 12,300 12,600 12,500 12,500 200 5,500 69,075,000 17 215.517 12,775 J 400 11,525 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 15,000 750,000 1 29.762 50 T/J 749,200 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 256 272 256 270 14 2,088,100 553,582,000 480 81.818 272 J 9,000 270 T/B 41,300 151 CANI Capitol Nusantara Indonesia Tbk. 153 150 150 150 -3 200 30,000 1 75.000 147 J 3,300 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 334 344 332 342 8 116,849,700 39,631,838,000 1,404 332.039 342 T/J 72,700 340 B 362,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 5 28.571 50 T/J 56,730,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 390 386 390 0 5,900 2,284,000 15 712.498 390 T/J 32,700 386 B 20,200 155 CASH Cashlez Worldwide Indonesia Tbk. 580 610 580 600 20 3,236,800 1,924,358,000 773 171.429 605 J 500 600 T/B 17,900 156 CASS Cardig Aero Services Tbk. 202 212 200 208 6 1,720,700 360,363,600 227 52.000 210 J 173,600 208 T/B 277,000 157 CBMF Cahaya Bintang Medan Tbk. 328 332 320 332 4 3,257,700 1,068,597,000 196 207.500 332 T/J 9,900 328 B 500 158 CCSI Communication Cable Systems Indonesia Tbk. 252 264 248 258 6 968,900 242,443,400 93 103.200 258 T/J 1,400 252 B 90,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,850 1,740 1,820 80 91,700 167,522,500 96 376.033 1,820 T/J 7,600 1,800 B 4,400 160 CENT Centratama Telekomunikasi Indonesia Tbk. 125 139 125 135 10 15,324,600 2,047,293,700 993 864.000 136 J 201,000 135 T/B 909,300 161 CFIN Clipan Finance Indonesia Tbk. 194 200 193 196 2 6,334,300 1,240,045,500 439 15.337 197 J 486,000 196 T/B 261,700 162 CINT Chitose Internasional Tbk. 228 248 248 248 20 10,300 2,554,400 5 75.152 248 T/J 400 226 B 100 163 CITA Cita Mineral Investindo Tbk. 1,970 1,985 1,950 1,985 15 3,600 7,111,500 5 7,202.990 1,985 T/J 29,700 1,980 B 2,000 164 CITY Natura City Developments Tbk. 99 106 98 98 -1 6,200 614,200 9 81.667 98 T/J 29,800 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 300 0 B 0 166 CLEO Sariguna Primatirta Tbk. 488 510 488 496 8 12,818,400 6,374,199,500 1,727 2,156.522 496 T/J 918,600 494 B 1,040,000 167 CLPI Colorpak Indonesia Tbk. 635 685 640 665 30 63,100 42,125,000 94 332.500 675 J 2,700 665 T/B 11,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,000 1,050 1,040 1,050 50 27,600 28,929,500 35 100.473 1,055 J 2,000 1,050 T/B 19,300 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 254 254 254 254 0 34,600 8,788,400 2 461.818 248 J 100 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 835 885 840 880 45 5,900 5,113,500 16 444.444 880 T/J 1,900 860 B 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 5,900 6,200 5,900 6,200 300 10,704,900 64,991,592,500 3,623 28,237.009 6,200 T/J 591,900 6,175 B 4,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,300 165,000 2 40.000 50 T/J 16,889,200 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. 328 326 314 314 -14 28,200 8,962,200 13 158.454 318 J 100 314 T/B 1,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,400 120,000 3 16.667 50 T/J 1,297,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 216 236 204 214 -2 22,700 4,868,200 14 109.184 220 J 8,000 212 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 338 366 318 366 28 5,881,000 2,075,810,600 1,035 292.800 368 J 35,600 366 T/B 186,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 184 CTTH Citatah Tbk. 51 51 50 51 0 200,100 10,005,100 2 2.147 51 T/J 474,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 55 57 52 53 -2 23,669,500 1,249,198,500 774 51.961 53 T/J 999,300 52 B 7,054,900 186 DART Duta Anggada Realty Tbk. 240 0 0 240 0 0 0 0 44.367 238 J 5,000 0 B 0 187 DAYA Duta Intidaya Tbk. 500 550 530 550 50 800 431,000 3 307.091 550 T/J 23,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 115 123 107 107 -8 76,907,100 8,752,116,600 4,549 71.333 107 T/J 2,327,000 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,625 1,650 1,630 1,635 10 5,900 9,653,000 11 3,281.683 1,650 J 1,600 1,635 T/B 1,400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 287,843,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 366 346 346 346 -20 10,600 3,667,600 4 300.870 346 T/J 82,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,105,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 700 0 B 0 194 DILD Intiland Development Tbk. 166 178 168 177 11 7,552,300 1,311,548,900 577 30.844 178 J 371,500 177 T/B 60,700 195 DIVA Distribusi Voucher Nusantara Tbk. 1,745 1,800 1,655 1,655 -90 50,400 87,237,500 44 56.102 1,690 J 1,000 1,655 T/B 7,000 196 DKFT Central Omega Resources Tbk. 108 115 108 114 6 5,165,100 578,377,900 407 292.833 114 T/J 445,400 112 B 329,700 197 DLTA Delta Djakarta Tbk. 3,990 4,160 3,980 4,070 80 88,900 359,475,000 105 24,329.010 4,080 J 6,200 4,070 T/B 600 198 DMAS Puradelta Lestari Tbk. 206 222 206 222 16 77,532,100 16,901,103,600 2,553 105.714 222 T/J 6,097,400 220 B 1,385,400 199 DMMX Digital Mediatama Maxima Tbk. 168 192 165 183 15 4,396,000 802,737,700 737 79.565 184 J 892,100 183 T/B 98,600 200 DMND Diamond Food Indonesia Tbk. 915 925 890 915 0 48,400 43,710,500 50 100.000 920 J 2,300 915 T/B 3,600 201 DNAR Bank Oke Indonesia Tbk. 248 258 232 256 8 1,500 372,200 12 232.727 256 T/J 207,200 240 B 3,900 202 DNET Indoritel Makmur Internasional Tbk. 3,280 3,460 3,260 3,350 70 4,300 14,374,000 14 2,942.752 3,370 J 2,600 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 250 262 250 258 8 40,609,200 10,470,088,200 1,771 349.291 260 J 896,800 258 T/B 2,612,800 204 DPNS Duta Pertiwi Nusantara Tbk. 230 222 214 222 -8 200 43,600 2 72.129 242 J 100 224 B 700 205 DPUM Dua Putra Utama Makmur Tbk. 50 53 50 53 3 31,200 1,617,800 27 9.636 53 T/J 53,400 51 B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. 60 63 57 59 -1 414,300 24,576,500 87 33.578 59 T/J 52,700 58 B 62,300 207 DSNG Dharma Satya Nusantara Tbk. 440 472 440 464 24 9,166,100 4,161,215,400 796 125.405 468 J 20,200 464 T/B 172,500 208 DSSA Dian Swastatika Sentosa Tbk 19,975 19,075 18,600 18,600 -1,375 2,000 37,272,500 11 1,240.000 18,600 T/J 400 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 282 292 264 284 2 5,314,100 1,525,436,000 795 56.238 286 J 88,900 284 T/B 210,500 210 DUTI Duta Pertiwi Tbk 3,370 3,580 3,370 3,570 200 2,500 8,544,000 12 359.047 3,570 T/J 500 3,430 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,500 2,360 2,480 130 19,700 48,427,000 42 912.867 2,490 J 6,100 2,480 T/B 1,800 212 DWGL Dwi Guna Laksana Tbk. 189 208 179 208 19 16,500 3,017,100 13 138.667 208 T/J 15,800 183 B 1,600 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 28,000 1,400,000 3 14.286 50 T/J 2,082,100 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 52 53 1 346,200 18,004,200 31 39.850 53 T/J 173,000 52 B 140,000 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 1,100 216 EKAD Ekadharma International Tbk. 1,240 1,270 1,240 1,250 10 352,300 441,766,000 402 3,173.233 1,250 T/J 11,900 1,245 B 28,100 217 ELSA Elnusa Tbk. 220 228 222 224 4 40,432,500 9,077,153,600 1,912 56.000 226 J 884,200 224 T/B 616,800 218 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. 199 200 199 200 1 10,100 2,019,900 4 80.000 200 T/J 10,000 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,450 0 0 6,450 0 0 0 0 895.833 6,450 J 20,700 6,000 B 100 221 ENRG Energi Mega Persada Tbk. 52 55 52 55 3 32,684,500 1,755,698,600 493 4.586 55 T/J 3,828,700 54 B 742,900 222 ENVY Envy Technologies Indonesia Tbk. 67 74 66 68 1 1,596,782,700 111,836,126,400 8,146 18.378 69 J 4,552,200 68 T/B 26,000,000 223 ENZO Morenzo Abadi Perkasa Tbk. 105 141 141 141 36 690,700 97,388,700 17 134.286 0 J 0 141 T/B 41,625,800 224 EPAC Megalestari Epack Sentosaraya Tbk. 354 368 354 368 14 4,475,700 1,617,846,000 981 334.545 370 J 248,000 368 T/B 4,400 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,825 -5 74,400 135,898,000 42 1,276.858 1,825 T/J 11,300 1,820 B 13,400 226 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 227 ERTX Eratex Djaja Tbk. 132 135 132 132 0 11,800 1,561,500 9 56.024 134 J 84,700 132 T/B 1,989,700 228 ESIP Sinergi Inti Plastindo Tbk. 183 192 182 188 5 7,100,200 1,337,237,800 760 115.337 188 T/J 51,500 187 B 5,100 229 ESSA Surya Esa Perkasa Tbk. 139 147 140 142 3 2,462,600 353,621,500 225 264.378 144 J 23,200 142 T/B 298,500 230 ESTA Esta Multi Usaha Tbk. 100 105 101 101 1 186,900 19,496,400 30 84.167 104 J 30,000 101 T/B 2,800 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 807,100 0 B 0 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 234 FAST Fast Food Indonesia Tbk. 905 950 905 920 15 44,700 41,814,000 39 2,893.719 920 T/J 3,300 915 B 27,000 235 FASW Fajar Surya Wisesa Tbk. 6,800 7,000 7,000 7,000 200 100 700,000 1 1,604.180 7,000 T/J 400 6,850 B 700 236 FILM MD Pictures Tbk. 186 193 179 190 4 4,448,600 827,230,800 548 90.476 191 J 28,700 190 T/B 1,503,500 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 119 128 120 126 7 3,904,700 489,523,300 410 25.200 126 T/J 2,900 125 B 186,200 239 FISH FKS Multi Agro Tbk. 2,620 2,620 2,550 2,550 -70 500 1,303,000 4 2,040.000 2,600 J 4,200 2,550 T/B 200 240 FITT Hotel Fitra International Tbk. 57 64 54 57 0 103,200 5,828,100 12 55.882 61 J 100 57 T/B 53,100 241 FMII Fortune Mate Indonesia Tbk 464 434 434 434 -30 100 43,400 1 434.000 580 J 1,300 434 T/B 1,500 242 FOOD Sentra Food Indonesia Tbk. 124 134 119 134 10 21,902,800 2,742,850,200 1,060 99.259 134 T/J 428,400 133 B 1,000,000 243 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 88 J 700 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 1,831,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 117 122 116 116 -1 9,436,500 1,119,663,900 897 35.186 117 J 2,500 116 T/B 23,300 246 FREN Smartfren Telecom Tbk. 80 90 80 87 7 553,182,200 47,683,072,800 12,742 4.833 87 T/J 204,200 86 B 14,365,300 247 FUJI Fuji Finance Indonesia Tbk. 111 111 111 111 0 100 11,100 1 100.909 111 T/J 38,400 106 B 100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,225,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 63 69 60 60 -3 32,135,900 2,132,872,500 6,544 37.500 61 J 258,000 60 T/B 525,900 250 GDYR Goodyear Indonesia Tbk. 1,355 1,380 1,360 1,375 20 600 824,000 3 1,100.000 1,435 J 400 1,375 T/B 7,100 251 GEMA Gema Grahasarana Tbk. 360 372 340 372 12 15,300 5,682,800 8 826.667 372 T/J 159,900 348 B 5,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 44,175 46,350 45,000 46,300 2,125 1,549,100 71,180,477,500 3,733 1,806.829 46,325 J 32,400 46,300 T/B 4,600 254 GGRP Gunung Raja Paksi Tbk. 318 338 296 314 -4 26,500 8,014,000 19 37.381 308 J 4,400 0 B 0 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,690 1,680 1,595 1,595 -95 3,900 6,471,500 6 136.325 1,665 J 4,000 1,595 T/B 2,200 256 GIAA Garuda Indonesia (Persero) Tbk. 232 242 232 240 8 17,357,700 4,157,425,600 1,431 32.262 242 J 1,910,000 240 T/B 3,787,400 257 GJTL Gajah Tunggal Tbk. 476 505 478 492 16 4,935,600 2,444,002,700 776 96.592 492 T/J 101,700 490 B 477,300 258 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 100 0 B 0 259 GLVA Galva Technologies Tbk. 324 332 310 314 -10 5,090,100 1,668,266,400 58 138.938 324 J 69,000 314 T/B 82,300 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 75 78 3 2,414,300 186,512,600 275 19.500 78 T/J 988,000 77 B 824,700 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 212 206 210 -2 34,400 7,164,400 14 124.260 210 T/J 4,800 206 B 51,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,265 1,235 1,250 0 265,100 332,766,000 173 97.276 1,250 T/J 600 1,245 B 1,800 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 25,200 1,260,000 1 21.568 50 T/J 800,300 0 B 0 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 93 88 87 88 -5 6,100 535,700 6 7.080 90 J 1,600 88 T/B 16,800 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 95 100 98 98 3 162,900 16,017,000 16 39.200 99 J 97,600 98 T/B 200 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,447,600 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,620,500 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 138 J 100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 362 382 338 380 18 500 186,000 4 72.381 370 J 216,300 338 B 500 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,170 3,250 3,170 3,190 20 113,700 361,857,000 49 86.216 3,200 J 35,500 3,190 T/B 14,000 276 HELI Jaya Trishindo Tbk. 171 171 171 171 0 100 17,100 1 155.455 185 J 10,000 171 T/B 7,100 277 HERO Hero Supermarket Tbk. 790 825 775 815 25 4,000 3,195,500 10 1,701.177 815 T/J 1,600 800 B 600 278 HEXA Hexindo Adiperkasa Tbk. 3,440 3,680 3,450 3,650 210 313,000 1,124,929,000 256 1,117.370 3,650 T/J 8,400 3,640 B 100 279 HITS Humpuss Intermoda Transportasi Tbk. 414 450 412 450 36 5,800 2,510,600 8 692.308 500 J 100 450 T/B 1,200 280 HKMU HK Metals Utama Tbk. 73 78 73 77 4 29,641,000 2,254,551,200 1,032 33.478 77 T/J 1,103,200 76 B 928,600 281 HMSP H.M. Sampoerna Tbk. 1,595 1,630 1,610 1,630 35 17,399,000 28,242,816,500 3,694 8,136.981 1,630 T/J 997,800 1,625 B 112,400 282 HOKI Buyung Poetra Sembada Tbk. 725 785 725 780 55 53,322,900 40,369,267,000 3,434 251.613 780 T/J 109,000 775 B 567,100 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 590 735 735 735 145 71,900 52,846,500 28 193.421 0 J 0 735 T/B 790,600 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,900 95,000 3 27.027 50 T/J 955,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 83,300 4,165,000 20 47.619 50 T/J 13,923,300 0 B 0 287 HRTA Hartadinata Abadi Tbk. 210 216 210 214 4 1,888,700 403,307,400 217 71.333 214 T/J 17,500 212 B 103,900 288 HRUM Harum Energy Tbk. 1,595 1,650 1,615 1,635 40 3,232,200 5,277,266,000 1,014 31.442 1,640 J 174,800 1,635 T/B 182,800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,797,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 340 318 318 318 -22 16,200 5,151,600 4 22.481 328 J 2,500 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 200 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,600 10,375 10,550 300 6,768,500 71,088,000,000 5,158 391.103 10,550 T/J 329,600 10,525 B 33,600 293 ICON Island Concepts Indonesia Tbk. 55 55 53 55 0 9,000 492,800 9 105.574 55 T/J 5,300 54 B 2,500 294 IDPR Indonesia Pondasi Raya Tbk. 164 168 164 164 0 800 131,600 3 12.812 164 T/J 2,200 153 B 1,100 295 IFII Indonesia Fibreboard Industry Tbk. 123 133 115 123 0 259,400 32,224,500 67 117.143 127 J 20,400 123 T/B 19,700 296 IFSH Ifishdeco Tbk. 272 286 268 286 14 26,800 7,250,600 11 65.000 338 J 5,700 286 T/B 100 297 IGAR Champion Pacific Indonesia Tbk. 312 330 312 320 8 179,600 57,467,600 53 209.150 324 J 56,400 320 T/B 9,200 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 7,700 385,000 10 14.286 50 T/J 15,308,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 380 398 354 356 -24 25,479,000 9,550,113,800 4,380 296.667 358 J 128,900 356 T/B 157,100 301 IKBI Sumi Indo Kabel Tbk. 216 224 216 220 4 8,700 1,900,800 14 19.951 220 T/J 4,800 218 B 20,400 302 IMAS Indomobil Sukses Internasional Tbk. 675 730 680 705 30 17,804,500 12,596,773,500 1,908 99.226 705 T/J 11,400 700 B 881,200 303 IMJS Indomobil Multi Jasa Tbk. 246 270 246 254 8 22,703,600 5,887,369,400 1,394 50.800 254 T/J 523,400 252 B 266,200 304 IMPC Impack Pratama Industri Tbk. 1,215 1,230 1,205 1,230 15 731,000 895,213,000 75 323.684 1,235 J 69,400 1,225 B 400 305 INAF Indofarma Tbk. 2,880 3,020 2,900 2,960 80 2,989,500 8,871,983,000 1,312 1,184.000 2,970 J 14,500 2,960 T/B 56,700 306 INAI Indal Aluminium Industry Tbk. 318 340 324 324 6 3,800 1,254,200 23 118.291 330 J 900 326 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 757,200 0 B 0 308 INCI Intanwijaya Internasional Tbk 625 645 625 635 10 95,100 60,422,000 68 68.679 640 J 3,200 635 T/B 4,300 309 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 310 INDF Indofood Sukses Makmur Tbk. 7,575 7,900 7,625 7,800 225 13,583,200 105,719,872,500 4,664 1,335.182 7,800 T/J 2,346,500 7,775 B 37,200 311 INDO Royalindo Investa Wijaya Tbk. 120 125 112 118 -2 91,000 10,710,800 54 107.273 120 J 1,500 118 T/B 104,800 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 200 440,000 2 296.300 2,200 T/J 13,400 2,160 B 71,700 313 INDS Indospring Tbk. 1,930 1,990 1,930 1,940 10 12,200 23,672,000 13 181.875 1,980 J 1,900 1,940 T/B 4,700 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 224,800 0 B 0 315 INDY Indika Energy Tbk. 925 975 940 965 40 14,266,600 13,750,598,500 2,391 32.712 970 J 380,100 965 T/B 217,600 316 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 317 INOV Inocycle Technology Group Tbk. 193 222 183 222 29 157,000 31,945,600 41 88.800 222 T/J 68,600 220 B 100,200 318 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 55,300 2,766,200 21 0.286 50 T/J 15,000 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 700 650 695 0 3,100 2,132,500 9 661.905 695 T/J 5,100 690 B 5,000 320 INPS Indah Prakasa Sentosa Tbk. 1,600 1,650 1,490 1,500 -100 767,600 1,238,199,000 217 543.478 1,585 J 500 1,490 B 700 321 INRU Toba Pulp Lestari Tbk. 785 785 780 780 -5 700 549,000 2 7.919 780 T/J 1,300 735 B 1,500 322 INTA Intraco Penta Tbk. 272 274 270 274 2 30,100 8,247,000 11 193.147 274 T/J 4,300 264 B 13,300 323 INTD Inter Delta Tbk 163 169 153 160 -3 111,700 18,690,200 11 49.275 160 T/J 41,800 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 325 IPCC Indonesia Kendaraan Terminal Tbk. 394 408 396 402 8 2,905,500 1,168,746,000 562 24.512 404 J 78,800 402 T/B 345,700 326 IPCM Jasa Armada Indonesia Tbk. 218 220 212 218 0 342,000 74,169,200 79 57.368 220 J 60,300 218 T/B 15,500 327 IPOL Indopoly Swakarsa Industry Tbk. 78 83 79 83 5 1,432,100 118,198,600 427 39.524 83 T/J 293,400 82 B 1,369,300 328 IPTV MNC Vision Networks Tbk. 306 308 294 298 -8 27,135,600 8,260,045,800 611 124.167 298 T/J 176,600 296 B 570,700 329 IRRA Itama Ranoraya Tbk. 570 600 560 600 30 12,730,600 7,436,789,500 922 160.428 600 T/J 283,400 595 B 71,900 330 ISAT Indosat Tbk. 2,250 2,350 2,250 2,260 10 5,787,700 13,251,414,000 2,054 161.429 2,270 J 800 2,260 T/B 389,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 118 124 119 124 6 2,137,800 259,686,800 226 42.034 124 T/J 461,600 123 B 29,800 332 ITIC Indonesian Tobacco Tbk. 685 740 685 715 30 239,200 171,265,500 185 325.000 725 J 11,000 715 T/B 43,600 333 ITMA Sumber Energi Andalan Tbk. 486 520 520 520 34 100 52,000 1 149.640 520 T/J 38,100 490 B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,250 8,450 8,325 8,375 125 1,536,000 12,882,320,000 1,511 59.821 8,400 J 74,700 8,375 T/B 16,700 335 JAST Jasnita Telekomindo Tbk. 82 92 77 77 -5 246,750,900 20,830,125,000 9,062 31.301 78 J 301,500 77 T/B 1,305,100 336 JAWA Jaya Agra Wattie Tbk. 53 52 50 52 -1 51,300 2,591,300 11 10.400 53 J 49,300 52 T/B 5,000 337 JAYA Armada Berjaya Trans Tbk. 70 72 66 69 -1 381,900 26,896,000 45 23.958 71 J 1,400 69 T/B 67,700 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 200 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 450 470 470 470 20 2,200 1,034,000 1 266.606 470 T/J 4,000 450 B 3,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 65,100 22,104,000 5 281.417 340 T/J 1,084,300 338 B 95,000 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 156 149 146 146 -10 95,700 14,138,600 36 104.286 146 T/J 162,200 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 345 JRPT Jaya Real Property Tbk. 420 434 420 428 8 824,300 349,945,600 289 411.538 430 J 123,400 428 T/B 1,900 346 JSKY Sky Energy Indonesia Tbk. 168 216 169 212 44 331,118,800 66,105,442,500 15,295 106.000 214 J 1,219,700 212 T/B 8,403,500 347 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 1,000 995 1,000 0 4,800 4,776,500 2 215.369 1,000 T/J 2,200 995 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 820 825 5 149,400 122,583,000 20 1,833.333 825 T/J 13,100 820 B 39,100 350 KAEF Kimia Farma Tbk. 2,820 3,030 2,850 2,920 100 15,943,300 46,993,073,000 5,247 2,920.000 2,930 J 61,600 2,920 T/B 618,000 351 KARW ICTSI Jasa Prima Tbk. 54 60 54 57 3 5,624,800 320,101,400 183 9.649 58 J 77,800 57 T/B 1,429,900 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 795,100 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 82 93 80 89 7 59,661,500 5,206,438,700 2,854 89.000 90 J 685,300 89 T/B 1,029,000 354 KBLI KMI Wire & Cable Tbk. 296 306 296 304 8 2,781,300 838,506,400 444 36.938 306 J 30,700 304 T/B 189,700 355 KBLM Kabelindo Murni Tbk. 198 202 200 202 4 73,200 14,676,000 51 6.733 202 T/J 2,700 200 B 53,800 356 KBLV First Media Tbk. 320 370 298 298 -22 164,600 49,562,000 37 79.268 318 J 22,100 0 B 0 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 780 830 780 810 30 4,000 3,233,000 10 202.500 805 J 1,000 755 B 700 359 KEEN Kencana Energi Lestari Tbk. 316 326 310 318 2 2,210,700 702,512,400 131 80.303 318 T/J 64,300 314 B 4,500 360 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,200 1,240 -10 76,900 95,373,000 40 165.333 1,240 T/J 3,100 1,235 B 10,200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 646,500 0 B 0 362 KICI Kedaung Indah Can Tbk 240 240 224 224 -16 200 46,400 2 47.557 230 J 100 224 T/B 1,700 363 KIJA Kawasan Industri Jababeka Tbk. 140 146 141 144 4 720,100 103,918,500 234 4.996 145 J 89,200 144 T/B 184,100 364 KINO Kino Indonesia Tbk. 2,960 3,080 2,950 2,990 30 4,039,900 12,119,455,000 133 78.684 3,010 J 100 2,990 T/B 2,800 365 KIOS Kioson Komersial Indonesia Tbk. 169 166 160 161 -8 1,000 162,300 5 53.667 163 J 100 162 B 5,500 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,390 1,360 1,390 75 300 411,000 3 688.119 1,410 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 194 204 195 197 3 18,900 3,704,300 27 691.228 197 T/J 1,900 191 B 300 368 KLBF Kalbe Farma Tbk. 1,575 1,600 1,570 1,590 15 29,711,700 47,073,672,500 3,643 15,507.656 1,590 T/J 2,019,400 1,580 B 14,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 600 600 560 600 0 1,602,200 930,191,500 338 200.000 600 T/J 396,400 575 B 15,400 370 KMTR Kirana Megatara Tbk. 306 322 304 316 10 2,900 892,000 8 68.996 316 T/J 5,000 310 B 10,000 371 KOBX Kobexindo Tractors Tbk. 122 130 114 114 -8 36,457,400 4,581,850,200 8,258 28.500 114 T/J 492,300 0 B 0 372 KOIN Kokoh Inti Arebama Tbk 98 99 99 99 1 100 9,900 1 66.971 99 T/J 4,000 98 B 18,000 373 KONI Perdana Bangun Pusaka Tbk 498 498 498 498 0 200 99,600 1 104.842 496 J 1,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 466 466 434 434 -32 24,900 11,373,200 19 109.873 434 T/J 200 0 B 0 375 KOTA DMS Propertindo Tbk. 600 610 595 605 5 8,018,700 4,819,229,500 389 302.500 605 T/J 138,000 600 B 2,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 2,057,300 102,865,000 33 43.478 50 T/J 1,740,600 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 1,052,300 52,687,800 60 30.357 51 T/J 455,900 50 B 6,700 378 KPIG MNC Land Tbk. 103 104 102 104 1 1,027,000 106,421,500 68 223.786 104 T/J 326,000 103 B 300,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 348 364 348 362 14 25,227,200 9,054,967,000 2,138 45.005 362 T/J 587,000 360 B 2,013,800 381 KREN Kresna Graha Investama Tbk. 108 117 107 112 4 23,226,600 2,613,421,100 2,037 1,165.210 112 T/J 144,800 111 B 557,200 382 LAND Trimitra Propertindo Tbk. 182 210 182 197 15 90,900 18,430,500 29 50.513 197 T/J 22,800 193 B 10,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 376 364 364 364 -12 400 145,600 1 175.000 364 T/J 14,600 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 13,200 660,000 6 7.806 50 T/J 32,068,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 5,150 4,900 4,910 -240 1,300 6,401,000 10 81.157 5,200 J 100 4,910 T/B 800 388 LINK Link Net Tbk. 2,040 2,100 2,040 2,070 30 2,532,300 5,222,791,000 1,253 129.375 2,070 T/J 55,200 2,060 B 63,200 389 LION Lion Metal Works Tbk. 250 262 250 262 12 12,100 3,129,600 10 164.089 262 T/J 7,400 254 B 500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 9,050,300 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 90 90 90 90 0 500 45,000 1 13.133 90 T/J 23,800 85 B 1,000 392 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 2,100 226 B 31,600 393 LPCK Lippo Cikarang Tbk 810 835 805 825 15 1,461,100 1,195,151,000 432 93.016 830 J 40,500 825 T/B 99,500 394 LPGI Lippo General Insurance Tbk. 3,350 3,410 3,120 3,410 60 1,800 6,063,000 8 153.258 3,420 J 500 3,390 B 600 395 LPIN Multi Prima Sejahtera Tbk 220 224 208 216 -4 600 129,200 6 98.526 218 J 100 216 T/B 36,800 396 LPKR Lippo Karawaci Tbk. 121 128 113 128 7 58,998,400 7,414,255,200 1,566 41.333 129 J 932,600 128 T/B 45,900 397 LPLI Star Pacific Tbk 83 83 83 83 0 100 8,300 1 2.561 82 J 9,200 0 B 0 398 LPPF Matahari Department Store Tbk. 1,130 1,190 1,150 1,170 40 13,333,900 15,605,697,500 1,665 26.512 1,175 J 1,300 1,170 T/B 2,021,900 399 LPPS Lenox Pasifik Investama Tbk. 77 80 75 78 1 688,200 52,767,200 22 5.298 79 J 3,100 78 T/B 375,200 400 LRNA Eka Sari Lorena Transport Tbk. 164 160 153 160 -4 3,300 510,400 8 17.778 158 J 6,700 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 940 995 945 990 50 51,639,200 50,555,290,000 3,214 255.484 995 J 619,600 990 T/B 14,023,700 402 LTLS Lautan Luas Tbk. 440 446 440 442 2 36,200 15,956,200 26 156.245 442 T/J 72,000 438 B 100 403 LUCK Sentral Mitra Informatika Tbk. 204 220 202 202 -2 5,834,700 1,221,464,600 663 70.629 202 T/J 28,600 200 B 350,900 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 31,997,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 565 585 565 580 15 5,992,300 3,459,900,000 673 329.545 585 J 295,400 580 T/B 316,200 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 5 6.835 50 T/J 913,196,800 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,160 2,030 2,090 90 837,600 1,760,777,000 191 99.524 2,090 T/J 161,100 2,080 B 3,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,195 1,250 1,195 1,250 55 4,600 5,684,500 13 74.405 1,250 T/J 37,800 1,200 B 300 411 MAPI Mitra Adiperkasa Tbk. 600 640 600 630 30 20,880,200 12,949,294,500 1,578 1,010.993 630 T/J 15,400 620 B 117,700 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 23,100 1,155,000 10 66.667 50 T/J 11,543,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 790 810 780 800 10 3,410,400 2,733,396,500 584 1,600.000 800 T/J 11,900 795 B 67,700 414 MASA Multistrada Arah Sarana Tbk. 545 545 515 525 -20 1,600 837,500 7 373.294 545 J 4,900 525 T/B 700 415 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 100 416 MBAP Mitrabara Adiperdana Tbk. 2,040 2,130 2,060 2,080 40 233,000 486,936,000 311 160.000 2,090 J 700 2,080 T/B 12,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 392 376 388 12 866,500 332,566,800 148 24.250 388 T/J 15,700 386 B 13,200 418 MBTO Martina Berto Tbk. 78 83 73 78 0 16,500 1,250,700 24 10.541 78 T/J 4,600 74 B 2,200 419 MCAS M Cash Integrasi Tbk. 1,455 1,700 1,455 1,620 165 5,926,800 9,162,386,000 664 116.968 1,635 J 200 1,620 T/B 50,900 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 128 121 123 2 4,236,600 526,656,000 257 110.322 124 J 90,000 123 T/B 285,500 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,059,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 423 MDKI Emdeki Utama Tbk. 165 170 154 165 0 119,100 19,607,400 34 38.613 165 T/J 3,500 160 B 88,500 424 MDLN Modernland Realty Tbk. 54 56 53 54 0 21,429,000 1,174,237,700 495 16.026 55 J 2,309,200 54 T/B 1,001,800 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 26,731,800 0 B 0 426 MEDC Medco Energi Internasional Tbk. 418 430 408 410 -8 152,896,200 63,673,089,400 7,964 851.417 410 T/J 4,309,400 408 B 1,638,300 427 MEGA Bank Mega Tbk. 7,200 7,300 7,300 7,300 100 100 730,000 1 5,321.165 7,300 T/J 1,000 6,900 B 200 428 MERK Merck Tbk. 2,810 3,020 2,870 3,010 200 48,100 142,934,000 95 7,936.299 3,020 J 3,100 3,000 B 5,200 429 META Nusantara Infrastructure Tbk. 106 108 104 108 2 91,400 9,771,500 33 32.720 108 T/J 2,300 107 B 17,500 430 MFIN Mandala Multifinance Tbk. 1,100 1,095 1,090 1,090 -10 40,700 44,363,500 3 1,117.949 1,090 T/J 159,400 1,030 B 400 431 MFMI Multifiling Mitra Indonesia Tbk. 505 535 510 530 25 1,500 769,500 10 265.000 535 J 200 510 B 4,000 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 825 800 820 20 2,635,200 2,146,104,000 455 364.444 820 T/J 109,300 810 B 52,700 434 MICE Multi Indocitra Tbk. 284 298 296 296 12 800 237,000 4 60.408 296 T/J 4,400 288 B 1,000 435 MIDI Midi Utama Indonesia Tbk. 1,325 1,350 1,300 1,350 25 2,200 2,962,000 4 490.909 1,400 J 500 1,305 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,240 2,270 0 31,433,400 71,056,006,000 2,176 133.649 2,270 T/J 446,900 2,260 B 300 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,000 100,000 1 238.095 50 T/J 1,714,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,349,900 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,700 85,000 3 125.000 50 T/J 10,637,800 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 16,000 15,925 15,675 15,925 -75 600 9,505,000 6 758.333 16,200 J 200 15,925 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,750 9,100 8,775 9,000 250 45,400 409,010,000 40 57,324.841 9,075 J 1,000 9,000 T/B 2,700 443 MLIA Mulia Industrindo Tbk 472 474 440 442 -30 4,732,700 2,185,214,200 302 73.820 446 J 100 442 T/B 255,000 444 MLPL Multipolar Tbk. 50 51 50 50 0 2,111,600 105,660,200 78 5.735 51 J 5,761,300 50 T/B 46,300 445 MLPT Multipolar Technology Tbk. 575 590 575 590 15 64,600 37,958,500 45 122.917 595 J 54,300 585 B 28,600 446 MMLP Mega Manunggal Property Tbk. 240 258 234 240 0 37,389,000 9,175,004,800 2,685 41.026 246 J 163,500 240 T/B 631,700 447 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 448 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 481,900 865 B 200 449 MPMX Mitra Pinasthika Mustika Tbk. 430 444 426 428 -2 4,346,900 1,874,325,200 941 28.533 430 J 2,200 428 T/B 1,800 450 MPOW Megapower Makmur Tbk. 58 62 55 59 1 35,600 1,991,700 31 29.500 59 T/J 4,700 58 B 400 451 MPPA Matahari Putra Prima Tbk. 104 107 101 103 -1 623,400 64,035,600 139 43.305 104 J 145,600 103 T/B 135,800 452 MPRO Maha Properti Indonesia Tbk. 900 900 900 900 0 3,900 3,510,000 5 818.182 890 J 1,700 0 B 0 453 MRAT Mustika Ratu Tbk. 130 142 133 138 8 24,500 3,309,200 22 21.231 141 J 400 138 T/B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,650 4,000 240 2,000 7,853,000 9 362.817 4,000 T/J 2,300 3,650 B 200 455 MSIN MNC Studios International Tbk. 286 296 278 290 4 901,500 263,121,400 149 58.000 290 T/J 33,800 288 B 18,000 456 MSKY MNC Sky Vision Tbk. 925 920 865 920 -5 40,700 35,464,000 25 60.526 910 J 1,800 865 B 1,100 457 MTDL Metrodata Electronics Tbk. 1,630 1,660 1,630 1,655 25 2,564,700 4,241,067,000 737 2,979.405 1,655 T/J 41,200 1,650 B 20,200 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 59,624,300 0 B 0 459 MTLA Metropolitan Land Tbk. 368 368 368 368 0 100 36,800 1 154.719 372 J 100 368 T/B 500 460 MTPS Meta Epsi Tbk. 380 400 354 390 10 155,000 57,790,600 60 121.875 390 T/J 20,500 360 B 2,000 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 216 214 214 214 -2 100 21,400 1 54.837 214 T/J 1,000 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 700 35,000 3 50.000 50 T/J 334,800 0 B 0 464 MYOH Samindo Resources Tbk. 1,135 1,135 1,085 1,110 -25 130,700 145,224,500 37 132.210 1,110 T/J 19,000 1,105 B 1,200 465 MYOR Mayora Indah Tbk. 2,480 2,510 2,470 2,510 30 2,413,900 6,020,850,000 1,308 12,556.278 2,510 T/J 118,700 2,500 B 41,700 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 53 52 52 52 -1 100 5,200 1 7.816 52 T/J 100 0 B 0 469 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 396 412 396 412 16 35,761,600 14,486,915,600 2,113 400.000 414 J 159,400 412 T/B 557,400 471 NELY Pelayaran Nelly Dwi Putri Tbk. 154 145 144 144 -10 500 72,100 3 85.714 144 T/J 15,400 0 B 0 472 NFCX NFC Indonesia Tbk. 1,575 1,605 1,575 1,575 0 7,700 12,136,500 6 85.135 1,610 J 900 1,575 T/B 1,300 473 NICK Charnic Capital Tbk. 298 318 318 318 20 100 31,800 1 159.000 300 J 59,700 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 710 790 710 770 60 3,262,100 2,483,401,000 939 236.923 770 T/J 36,000 765 B 87,000 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 143 150 136 150 7 11,709,100 1,620,908,400 97 142.857 150 T/J 384,400 148 B 20,900 477 NISP Bank OCBC NISP Tbk. 730 755 725 745 15 49,800 37,080,500 49 902.768 750 J 1,300 745 T/B 4,500 478 NOBU Bank Nationalnobu Tbk. 825 840 825 840 15 8,000 6,639,500 5 224.000 840 T/J 2,600 815 B 500 479 NRCA Nusa Raya Cipta Tbk. 290 304 298 302 12 95,200 28,600,200 33 35.529 302 T/J 400 300 B 5,700 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 155 165 145 145 -10 56,400 8,258,200 36 65.909 145 T/J 7,000 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 378 0 0 378 0 0 0 0 198.947 376 J 2,000 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 79 86 74 81 2 10,040,600 839,397,000 342 202.657 82 J 50,000 81 T/B 538,600 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 148 155 146 149 1 9,361,400 1,406,442,200 1,127 110.370 150 J 76,200 149 T/B 161,400 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 300 15,000 1 98.922 50 T/J 5,564,100 0 B 0 488 PALM Provident Agro Tbk. 270 268 252 256 -14 69,000 17,737,000 39 69.970 270 J 2,000 258 B 1,900 489 PAMG Bima Sakti Pertiwi Tbk. 79 80 75 77 -2 18,046,400 1,374,692,700 605 77.000 77 T/J 1,242,000 76 B 890,000 490 PANI Pratama Abadi Nusa Industri Tbk. 97 91 91 91 -6 1,400 127,400 3 84.259 91 T/J 86,100 0 B 0 491 PANR Panorama Sentrawisata Tbk. 98 102 97 98 0 2,517,200 251,214,800 195 58.799 99 J 129,600 98 T/B 131,500 492 PANS Panin Sekuritas Tbk. 805 820 795 815 10 344,100 279,356,000 95 592.727 820 J 22,400 815 T/B 104,300 493 PBID Panca Budi Idaman Tbk. 880 900 865 880 0 292,900 257,722,000 112 103.529 890 J 2,000 870 B 36,200 494 PBRX Pan Brothers Tbk. 226 238 226 236 10 504,700 117,598,800 85 417.699 236 T/J 8,100 232 B 17,600 495 PBSA Paramita Bangun Sarana Tbk. 655 610 610 610 -45 14,900 9,089,000 7 50.833 650 J 300 610 T/B 3,000 496 PCAR Prima Cakrawala Abadi Tbk. 342 342 320 320 -22 700 226,200 4 213.333 328 J 1,000 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 282 286 282 286 4 300 85,200 3 143.000 300 J 100 286 T/B 3,300 498 PEGE Panca Global Kapital Tbk. 116 115 112 114 -2 8,600 971,700 14 246.295 114 T/J 200 112 B 7,100 499 PEHA Phapros Tbk. 1,400 1,460 1,400 1,440 40 222,100 320,449,500 144 120.200 1,450 J 32,900 1,440 T/B 13,100 500 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 501 PGJO Tourindo Guide Indonesia Tbk. 46 47 42 47 1 14,100 624,800 8 58.750 47 T/J 59,700 46 B 1,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 186 176 176 176 -10 100 17,600 1 234.667 226 J 500 177 B 100 503 PGUN Pradiksi Gunatama Tbk. 230 234 220 234 4 42,600 9,837,400 17 203.478 236 J 100 234 T/B 2,100 504 PICO Pelangi Indah Canindo Tbk 154 160 144 157 3 794,700 124,237,800 120 24.154 158 J 109,100 157 T/B 876,900 505 PJAA Pembangunan Jaya Ancol Tbk. 496 496 484 484 -12 152,600 74,364,800 57 94.439 484 T/J 90,400 482 B 19,200 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 100 5,000 1 12.500 50 T/J 271,800 0 B 0 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 4 991.742 2,450 J 300 2,350 B 200 509 PMJS Putra Mandiri Jembar Tbk. 119 128 120 128 9 4,700 565,000 3 102.400 128 T/J 26,300 121 B 2,500 510 PNBN Bank Pan Indonesia Tbk 760 790 750 785 25 2,347,100 1,830,220,500 294 1,307.026 785 T/J 365,100 780 B 665,100 511 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 22,420,200 1,126,272,000 495 50.000 51 J 3,578,200 50 T/B 11,600 512 PNGO Pinago Utama Tbk. 494 530 480 515 21 40,700 20,197,700 60 206.000 515 T/J 6,400 486 B 201,300 513 PNIN Paninvest Tbk. 690 725 705 715 25 310,800 221,609,500 69 760.315 715 T/J 155,300 710 B 46,500 514 PNLF Panin Financial Tbk. 190 195 190 193 3 21,120,900 4,075,581,700 957 208.604 194 J 1,702,400 193 T/B 1,580,900 515 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 2,900 0 B 0 516 POLA Pool Advista Finance Tbk. 50 50 50 50 0 42,000 2,100,000 8 37.037 51 J 41,700 50 T/B 3,800 517 POLI Pollux Investasi Internasional Tbk. 945 1,100 925 1,050 105 13,500 13,155,000 68 64.220 1,055 J 200 1,005 B 100 518 POLL Pollux Properti Indonesia Tbk. 6,650 7,975 6,675 7,975 1,325 1,568,200 12,205,617,500 3,413 1,296.748 0 J 0 7,975 T/B 70,200 519 POLU Golden Flower Tbk. 785 795 785 785 0 2,300 1,814,000 7 272.569 785 T/J 1,900 770 B 500 520 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 3,000 150,000 2 0.429 50 T/J 682,400 0 B 0 521 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 522 PORT Nusantara Pelabuhan Handal Tbk. 550 515 515 515 -35 19,100 9,836,500 12 96.262 515 T/J 46,400 0 B 0 523 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 170,600 8,530,000 8 33.333 50 T/J 19,573,600 0 B 0 524 POWR Cikarang Listrindo Tbk. 590 615 590 610 20 4,767,300 2,887,608,000 670 40.667 610 T/J 230,600 605 B 107,900 525 PPGL Prima Globalindo Logistik Tbk. 220 226 220 222 2 1,120,600 249,668,400 166 201.818 224 J 15,700 222 T/B 115,300 526 PPRE PP Presisi Tbk. 153 159 154 158 5 8,917,500 1,402,723,300 2,101 36.744 158 T/J 170,300 157 B 119,100 527 PPRO PP Properti Tbk. 50 50 50 50 0 1,680,000 84,000,000 141 108.108 50 T/J 55,199,800 0 B 0 528 PRAS Prima Alloy Steel Universal Tbk. 118 129 129 129 11 100 12,900 1 72.623 129 T/J 53,300 116 B 2,000 529 PRDA Prodia Widyahusada Tbk. 2,960 3,000 2,990 2,990 30 7,100 21,291,000 13 46.000 3,000 J 300 2,990 T/B 1,700 530 PRIM Royal Prima Tbk. 254 260 238 252 -2 23,700 5,716,800 27 50.400 252 T/J 4,900 240 B 200 531 PSAB J Resources Asia Pasifik Tbk. 206 224 206 218 12 32,424,300 6,994,779,200 1,983 707.264 220 J 1,078,800 218 T/B 3,750,900 532 PSDN Prasidha Aneka Niaga Tbk 103 112 112 112 9 100 11,200 1 11.200 112 T/J 400 102 B 10,000 533 PSGO Palma Serasih Tbk. 98 100 95 95 -3 155,300 15,279,100 29 90.476 99 J 500 95 T/B 25,000 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,771,100 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 161 164 160 163 2 659,700 105,631,500 34 120.741 164 J 12,400 163 T/B 44,700 536 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 537 PTIS Indo Straits Tbk. 163 155 155 155 -8 100 15,500 1 16.316 200 J 100 159 B 5,500 538 PTPP PP (Persero) Tbk. 845 905 875 885 40 50,054,200 44,460,881,500 3,758 166.353 890 J 808,100 885 T/B 2,422,000 539 PTPW Pratama Widya Tbk. 1,155 1,185 1,140 1,175 20 2,034,200 2,387,410,500 637 180.769 1,180 J 3,300 1,170 B 21,100 540 PTRO Petrosea Tbk. 1,700 1,790 1,700 1,730 30 1,528,000 2,666,994,000 549 1,384.000 1,735 J 25,100 1,730 T/B 181,100 541 PTSN Sat Nusapersada Tbk 204 226 212 214 10 4,479,500 976,645,200 493 110.690 216 J 161,600 214 T/B 40,000 542 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,930 4,930 4,930 -20 400 1,972,000 2 386.667 4,930 T/J 100 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 212 234 200 234 22 200 43,400 2 29.186 234 T/J 1,000 210 B 2,000 544 PURA Putra Rajawali Kencana Tbk. 160 165 149 162 2 102,366,200 15,961,933,100 10,368 154.286 162 T/J 2,706,500 161 B 10,000 545 PURE Trinitan Metals and Minerals Tbk. 224 256 224 252 28 91,729,100 22,286,554,600 4,246 84.000 252 T/J 355,600 250 B 1,006,800 546 PURI Puri Global Sukses Tbk. 340 360 328 338 -2 2,188,500 744,668,800 351 198.824 340 J 107,200 338 T/B 396,800 547 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 548 PYFA Pyridam Farma Tbk 765 820 770 790 25 1,058,600 833,787,500 434 774.206 795 J 23,100 790 T/B 12,900 549 PZZA Sarimelati Kencana Tbk. 585 600 585 600 15 670,700 400,608,500 237 54.545 600 T/J 142,900 595 B 26,900 550 RAJA Rukun Raharja Tbk. 117 133 118 126 9 33,851,300 4,268,902,600 2,289 432.811 127 J 1,713,600 126 T/B 132,000 551 RALS Ramayana Lestari Sentosa Tbk. 585 615 585 605 20 11,235,500 6,771,530,500 1,565 378.125 605 T/J 272,500 600 B 462,600 552 RANC Supra Boga Lestari Tbk. 412 422 412 418 6 815,200 339,298,400 149 83.600 418 T/J 41,000 412 B 55,600 553 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,024,400 0 B 0 554 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,400 B 500 555 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,800 240,000 16 50.000 50 T/J 32,540,400 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 7,000 0 B 0 557 RICY Ricky Putra Globalindo Tbk 93 93 91 91 -2 17,700 1,622,000 7 14.453 93 J 292,800 91 T/B 10,000 558 RIGS Rig Tenders Indonesia Tbk. 228 258 228 230 2 30,100 6,990,200 23 94.243 230 T/J 2,600 224 B 600 559 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 560 RISE Jaya Sukses Makmur Sentosa Tbk. 422 430 422 430 8 368,500 156,634,000 119 263.804 430 T/J 18,900 428 B 300 561 RMBA Bentoel Internasional Investama Tbk. 505 535 470 480 -25 292,400 140,775,000 90 3,755.869 480 T/J 40,000 474 B 1,500 562 ROCK Rockfields Properti Indonesia Tbk. 2,090 2,610 1,945 1,945 -145 889,700 1,955,149,500 649 145.149 1,945 T/J 166,400 0 B 0 563 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,200 7,510,000 3 79.834 51 J 40,100 50 T/B 50,000 564 RONY Aesler Grup Internasional Tbk. 88 88 82 87 -1 32,400 2,848,200 14 87.000 90 J 2,500 87 T/B 6,700 565 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,210 1,185 1,205 20 1,011,100 1,214,728,500 289 472.549 1,210 J 25,900 1,205 T/B 148,800 566 RUIS Radiant Utama Interinsco Tbk. 258 266 240 258 0 390,100 98,219,800 69 103.200 258 T/J 3,700 256 B 50,000 567 SAFE Steady Safe Tbk 188 189 187 188 0 212,200 39,911,100 166 18.927 188 T/J 10,000 180 B 100 568 SAME Sarana Meditama Metropolitan Tbk. 105 114 105 113 8 9,228,000 1,029,667,000 696 141.250 114 J 150,700 113 T/B 431,600 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 418 388 396 -2 2,800 1,103,000 10 330.000 400 J 200 396 T/B 2,300 570 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 34,500 0 B 0 571 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 771,700 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 256 310 264 304 48 26,352,400 7,739,500,200 3,751 289.524 306 J 83,300 304 T/B 1,243,900 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 2,600 26,520,000 3 6,580.645 10,200 T/J 3,000 10,000 B 1,000 574 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 234 218 222 -12 4,204,300 929,575,200 390 201.818 226 J 50,000 222 T/B 301,800 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 577 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 147,700 7,385,000 15 27.536 50 T/J 3,489,500 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 111 114 104 112 1 348,700 38,446,700 88 74.762 112 T/J 73,500 110 B 2,500 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 815 800 800 20 12,000 9,750,000 4 894.805 815 J 17,300 780 B 2,000 580 SFAN Surya Fajar Capital Tbk. 945 950 940 945 0 1,061,700 1,003,493,500 112 502.660 950 J 600 945 T/B 2,100 581 SGER Sumber Global Energy Tbk. 324 326 320 322 -2 2,483,700 804,695,400 494 298.148 324 J 500 322 T/B 129,700 582 SGRO Sampoerna Agro Tbk. 1,560 1,580 1,495 1,500 -60 195,600 294,137,000 99 64.103 1,500 T/J 414,100 1,495 B 65,600 583 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 167.295 3,600 T/J 1,400 0 B 0 584 SHIP Sillo Maritime Perdana Tbk. 535 575 535 575 40 891,700 495,391,500 172 410.714 575 T/J 29,400 570 B 500 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 830 745 810 65 144,926,100 117,001,003,000 24,502 280.248 810 T/J 384,900 805 B 1,104,900 586 SILO Siloam International Hospitals Tbk. 4,640 4,700 4,600 4,620 -20 44,600 206,819,000 114 52.471 4,640 J 1,800 4,620 T/B 22,000 587 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 588 SIMP Salim Ivomas Pratama Tbk. 308 340 314 340 32 23,725,700 7,814,895,600 1,471 30.909 340 T/J 179,000 338 B 302,800 589 SINI Singaraja Putra Tbk. 478 498 478 478 0 200 97,600 2 442.593 472 J 2,700 0 B 0 590 SIPD Sierad Produce Tbk. 1,120 1,120 1,045 1,095 -25 4,000 4,203,000 6 1.217 1,085 J 700 1,060 B 5,100 591 SKBM Sekar Bumi Tbk. 340 340 318 332 -8 2,700 901,800 9 288.696 332 T/J 1,600 0 B 0 592 SKLT Sekar Laut Tbk. 1,065 1,170 1,065 1,160 95 2,300 2,620,500 10 97.117 1,330 J 100 1,160 T/B 300 593 SKRN Superkrane Mitra Utama Tbk. 570 600 565 600 30 17,500 10,198,000 25 85.714 600 T/J 3,100 595 B 100 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 595 SLIS Gaya Abadi Sempurna Tbk. 4,970 5,125 4,960 4,980 10 69,900 349,431,500 27 4,330.435 5,000 J 300 4,960 B 100 596 SMAR Smart Tbk. 2,910 2,910 2,910 2,910 0 9,500 27,645,000 9 961.475 2,970 J 400 2,910 T/B 700 597 SMBR Semen Baturaja (Persero) Tbk. 525 555 525 555 30 27,741,200 15,047,079,500 2,327 99.107 560 J 442,600 555 T/B 40,600 598 SMCB Solusi Bangun Indonesia Tbk. 980 1,025 975 1,020 40 37,100 36,762,000 18 1,231.884 1,015 J 20,000 985 B 9,000 599 SMDM Suryamas Dutamakmur Tbk. 92 94 88 94 2 200 18,200 2 11.910 94 T/J 13,300 93 B 100 600 SMDR Samudera Indonesia Tbk. 260 278 258 276 16 3,731,500 1,000,533,000 564 1,107.633 276 T/J 134,800 274 B 44,400 601 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,900 9,600 9,850 450 4,866,800 47,424,990,000 1,862 3,427.518 9,850 T/J 44,500 9,800 B 1,600 602 SMKL Satyamitra Kemas Lestari Tbk. 177 185 177 185 8 24,600 4,355,000 4 95.855 185 T/J 5,700 177 B 2,500 603 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 15,675 B 100 604 SMMT Golden Eagle Energy Tbk. 85 93 85 88 3 13,500 1,155,100 10 205.877 88 T/J 23,600 87 B 100 605 SMRA Summarecon Agung Tbk. 575 610 570 595 20 72,491,400 43,041,821,500 1,761 977.654 595 T/J 7,781,300 590 B 2,541,100 606 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 607 SMSM Selamat Sempurna Tbk. 1,100 1,140 1,090 1,120 20 4,546,000 5,069,484,000 1,420 2,991.533 1,130 J 4,500 1,120 T/B 110,900 608 SOCI Soechi Lines Tbk. 122 126 116 124 2 8,002,700 991,431,600 567 22.545 125 J 731,400 124 T/B 17,200 609 SOFA Boston Furniture Industries Tbk. 70 71 70 70 0 253,500 17,796,400 24 70.000 71 J 270,700 70 T/B 20,086,400 610 SOHO Soho Global Health Tbk. 4,410 5,500 4,420 5,500 1,090 666,300 3,574,793,000 596 302.198 0 J 0 5,500 T/B 339,900 611 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 0 B 0 612 SOSS Shield On Service Tbk. 398 418 398 404 6 15,200 6,108,200 23 146.377 404 T/J 800 384 B 1,000 613 SOTS Satria Mega Kencana Tbk. 216 236 204 220 4 16,100 3,292,400 8 133.333 204 J 33,300 0 B 0 614 SPMA Suparma Tbk. 280 288 282 284 4 43,900 12,578,200 13 127.309 288 J 22,800 280 B 5,300 615 SPTO Surya Pertiwi Tbk. 410 440 410 438 28 51,900 22,388,600 40 37.759 438 T/J 13,300 436 B 1,000 616 SQMI Wilton Makmur Indonesia Tbk. 146 157 137 156 10 10,826,300 1,646,477,800 1,308 88.647 157 J 220,200 156 T/B 175,100 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 133 136 0 5,100 690,600 5 145.143 135 J 72,300 132 B 1,000 618 SRIL Sri Rejeki Isman Tbk. 200 208 200 206 6 22,006,900 4,528,931,800 1,568 85.833 208 J 1,192,000 206 T/B 2,141,800 619 SRSN Indo Acidatama Tbk 54 55 53 55 1 2,518,300 136,050,100 158 10.017 55 T/J 4,848,500 54 B 73,500 620 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,840 2,780 2,830 70 18,300 51,864,000 16 51.455 2,830 T/J 200 2,810 B 1,500 621 SSIA Surya Semesta Internusa Tbk. 390 410 390 408 18 39,928,700 16,060,843,400 2,030 167.385 408 T/J 10,700 406 B 17,700 622 SSMS Sawit Sumbermas Sarana Tbk. 820 835 800 825 5 455,900 373,239,500 278 123.134 825 T/J 99,500 820 B 77,000 623 SSTM Sunson Textile Manufacture Tbk 500 510 466 466 -34 1,400 657,600 6 109.647 510 J 2,100 466 T/B 900 624 STAR Buana Artha Anugerah Tbk. 128 138 128 128 0 200 26,600 2 125.490 125 J 500 124 B 10,000 625 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 500 626 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 627 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,011,500 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,040 J 100 3,860 B 100 629 SURE Super Energy Tbk. 2,880 2,890 2,870 2,890 10 400 1,152,000 4 1,864.516 2,890 T/J 300 2,870 B 300 630 SWAT Sriwahana Adityakarta Tbk. 96 100 95 98 2 836,400 81,543,500 122 61.250 98 T/J 57,800 97 B 20,700 631 TALF Tunas Alfin Tbk. 232 232 232 232 0 1,000 232,000 1 58.734 244 J 900 234 B 2,500 632 TAMA Lancartama Sejati Tbk. 149 155 139 155 6 11,600 1,746,300 24 88.571 155 T/J 4,900 150 B 100 633 TAMU Pelayaran Tamarin Samudra Tbk. 56 61 55 61 5 19,641,200 1,157,200,500 1,148 557.332 62 J 576,700 61 T/B 1,157,300 634 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 66,979,400 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,000 100,000 1 8.929 50 T/J 100,269,400 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,290 1,200 1,275 50 62,567,700 78,942,935,000 3,835 314.815 1,280 J 9,000 1,275 T/B 25,000 637 TBLA Tunas Baru Lampung Tbk. 765 815 765 795 30 4,986,900 3,957,174,500 585 181.032 800 J 518,800 795 T/B 415,100 638 TBMS Tembaga Mulia Semanan Tbk. 750 745 710 735 -15 14,200 10,466,000 14 104.255 735 T/J 2,800 715 B 2,000 639 TCID Mandom Indonesia Tbk. 6,425 6,675 6,450 6,450 25 6,300 40,662,500 11 632.651 6,450 T/J 3,800 6,425 B 2,400 640 TCPI Transcoal Pacific Tbk. 4,510 4,680 4,510 4,660 150 9,636,300 43,919,726,000 7,048 3,376.812 4,670 J 3,400 4,650 B 31,400 641 TDPM Tridomain Performance Materials Tbk. 136 146 128 144 8 8,692,800 1,220,832,500 843 63.158 144 T/J 108,600 143 B 205,100 642 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 300 0 B 0 643 TECH Indosterling Technomedia Tbk. 170 188 174 180 10 6,752,500 1,230,988,500 1,176 112.500 183 J 36,800 180 T/B 102,600 644 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 645 TFAS Telefast Indonesia Tbk. 141 142 136 142 1 19,200 2,668,800 6 78.889 142 T/J 27,100 136 B 3,800 646 TFCO Tifico Fiber Indonesia Tbk. 292 0 0 292 0 0 0 0 66.171 0 J 0 294 B 11,000 647 TGKA Tigaraksa Satria Tbk. 7,575 8,500 8,000 8,500 925 200 1,650,000 2 6,984.962 8,500 T/J 300 8,100 B 600 648 TGRA Terregra Asia Energy Tbk. 73 76 68 73 0 7,323,300 534,199,300 815 36.500 73 T/J 142,800 72 B 352,500 649 TIFA Tifa Finance Tbk. 476 492 476 484 8 81,000 38,950,000 32 242.000 486 J 4,900 484 T/B 1,200 650 TINS Timah Tbk. 775 810 780 805 30 21,247,300 16,993,905,000 2,526 411.350 810 J 2,045,200 805 T/B 715,100 651 TIRA Tira Austenite Tbk 268 268 268 268 0 11,200 3,001,600 3 120.280 268 T/J 400 0 B 0 652 TIRT Tirta Mahakam Resources Tbk 51 50 50 50 -1 2,700 135,000 3 22.857 51 J 200 50 T/B 900 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,375 6,250 6,325 175 4,648,700 29,382,872,500 2,322 391.064 6,350 J 235,600 6,325 T/B 98,600 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,890 2,820 2,890 80 127,562,700 366,224,412,000 14,708 1,518.774 2,890 T/J 4,024,500 2,880 B 289,200 655 TMAS Temas Tbk. 102 113 102 106 4 7,815,700 842,039,000 706 243.801 107 J 301,600 106 T/B 323,500 656 TMPO Tempo Intimedia Tbk. 131 131 122 123 -8 117,000 14,877,800 15 42.729 127 J 300 123 T/B 20,700 657 TNCA Trimuda Nuansa Citra Tbk. 159 214 159 164 5 81,900 15,457,800 53 109.333 212 J 300 164 T/B 25,500 658 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 71,500 28,743,000 24 84.831 402 T/J 35,000 400 B 300 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,800 140,000 3 80.475 50 T/J 26,972,600 0 B 0 660 TOTL Total Bangun Persada Tbk. 278 290 282 286 8 1,456,700 415,506,600 274 102.794 288 J 66,200 286 T/B 49,100 661 TOTO Surya Toto Indonesia Tbk. 206 216 210 212 6 19,700 4,170,800 16 687.709 212 T/J 600 208 B 7,500 662 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,040 1,045 10 136,760,600 142,911,219,000 13,375 4,977.850 1,045 T/J 8,767,600 1,040 B 2,399,700 663 TOYS Sunindo Adipersada Tbk. 575 605 570 595 20 3,079,000 1,814,482,500 673 170.000 595 T/J 17,300 590 B 3,600 664 TPIA Chandra Asri Petrochemical Tbk. 6,800 6,925 6,775 6,875 75 3,387,900 23,161,610,000 629 1,589.908 6,875 T/J 1,300 6,850 B 22,800 665 TPMA Trans Power Marine Tbk. 346 346 332 340 -6 2,800 955,600 12 147.826 374 J 2,100 340 T/B 5,000 666 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 667 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 668 TRIM Trimegah Sekuritas Indonesia Tbk. 119 120 119 120 1 1,200 142,900 3 120.925 120 T/J 100 119 B 200 669 TRIN Perintis Triniti Properti Tbk. 226 242 226 236 10 14,250,200 3,330,044,400 978 118.000 236 T/J 42,200 234 B 165,800 670 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 671 TRIS Trisula International Tbk. 218 218 204 218 0 6,300 1,371,800 8 72.667 218 T/J 138,000 204 B 300 672 TRJA Transkon Jaya Tbk. 248 268 232 232 -16 2,983,800 739,230,600 358 92.800 232 T/J 2,159,700 0 B 0 673 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 420 J 49,100 392 B 200 674 TRUK Guna Timur Raya Tbk. 117 117 116 117 0 230,200 26,818,200 28 50.870 118 J 177,600 117 T/B 51,900 675 TRUS Trust Finance Indonesia Tbk 326 308 308 308 -18 100 30,800 1 362.353 350 J 22,200 0 B 0 676 TSPC Tempo Scan Pacific Tbk. 1,285 1,355 1,290 1,345 60 320,800 431,273,000 135 239.939 1,350 J 43,500 1,345 T/B 99,700 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,455 1,700 1,505 1,555 100 73,400 114,819,000 57 40.390 1,555 T/J 417,100 1,550 B 2,300 678 TURI Tunas Ridean Tbk. 1,350 1,320 1,290 1,290 -60 112,100 144,886,500 13 2,866.667 1,300 J 7,100 1,280 B 1,500 679 UANG Pakuan Tbk. 230 250 216 244 14 8,600 1,919,400 19 195.200 244 T/J 31,800 220 B 1,400 680 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,455 1,460 0 2,658,000 3,883,676,500 359 97.333 1,465 J 129,500 1,460 T/B 222,700 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,770 1,685 1,725 40 1,576,800 2,728,310,000 1,465 3,344.579 1,730 J 100 1,725 T/B 82,200 682 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 200 752,000 1 139.256 3,760 T/J 100 3,650 B 500 683 UNIT Nusantara Inti Corpora Tbk 141 148 140 147 6 5,800 825,800 4 3.649 147 T/J 400 143 B 500 684 UNSP Bakrie Sumatera Plantations Tbk. 88 92 84 88 0 1,114,600 96,994,700 138 4.179 90 J 605,100 88 T/B 1,000 685 UNTR United Tractors Tbk. 22,925 23,125 22,850 23,000 75 2,987,900 68,516,092,500 4,269 27,380.952 23,025 J 31,700 23,000 T/B 2,300 686 UNVR Unilever Indonesia Tbk. 8,300 8,325 8,125 8,200 -100 17,218,200 141,597,082,500 5,043 209,933.436 8,225 J 42,400 8,200 T/B 18,200 687 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 2,100 2,794,000 8 111.250 1,335 T/J 22,500 1,325 B 500 688 VICO Victoria Investama Tbk. 88 86 82 86 -2 1,100 90,600 3 68.800 84 J 5,400 0 B 0 689 VINS Victoria Insurance Tbk. 88 89 85 89 1 4,300 375,900 17 84.762 89 T/J 13,300 88 B 1,100 690 VIVA Visi Media Asia Tbk. 50 50 50 50 0 101,100 5,055,000 3 16.667 50 T/J 40,805,200 0 B 0 691 VOKS Voksel Electric Tbk. 192 197 191 195 3 12,700 2,455,000 11 86.259 195 T/J 21,400 193 B 1,200 692 VRNA Verena Multi Finance Tbk. 99 107 107 107 8 100 10,700 1 107.955 107 T/J 23,200 99 B 1,000 693 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 2,600 69 B 100 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 177 170 175 8 17,460,200 3,052,262,500 1,295 60.345 176 J 499,200 175 T/B 255,900 695 WEHA WEHA Transportasi Indonesia Tbk. 55 61 52 52 -3 5,639,000 303,949,100 774 22.700 52 T/J 117,500 0 B 0 696 WICO Wicaksana Overseas International Tbk. 430 505 486 505 75 200 99,100 2 26.105 500 J 300 408 B 1,100 697 WIIM Wismilak Inti Makmur Tbk. 322 362 324 362 40 65,749,500 22,858,786,000 4,233 55.692 362 T/J 212,600 360 B 581,000 698 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 699 WINS Wintermar Offshore Marine Tbk. 100 100 95 100 0 2,400 234,000 7 27.043 100 T/J 860,300 99 B 100 700 WOMF Wahana Ottomitra Multiartha Tbk. 220 230 212 228 8 171,500 38,256,200 41 34.566 228 T/J 173,300 224 B 41,300 701 WOOD Integra Indocabinet Tbk. 380 400 380 400 20 27,411,100 10,888,664,600 1,361 153.846 400 T/J 358,000 398 B 112,100 702 WOWS Ginting Jaya Energi Tbk. 63 68 59 67 4 19,277,200 1,241,363,700 1,191 14.889 67 T/J 1,100 66 B 22,000 703 WSBP Waskita Beton Precast Tbk. 150 157 153 154 4 23,255,100 3,605,022,800 1,547 31.429 155 J 1,406,600 154 T/B 467,800 704 WSKT Waskita Karya (Persero) Tbk. 570 605 585 590 20 39,308,500 23,242,615,000 2,664 159.244 595 J 781,100 590 T/B 1,278,200 705 WTON Wijaya Karya Beton Tbk. 240 252 244 250 10 6,651,100 1,658,707,600 771 42.373 252 J 1,163,000 250 T/B 632,300 706 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,450,300 0 B 0 707 YPAS Yanaprima Hastapersada Tbk 380 360 354 356 -24 700 250,600 5 65.321 356 T/J 700 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 190 180 180 180 -10 100 18,000 1 85.395 200 J 70,000 177 B 500 709 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 400 20,000 2 28.960 50 T/J 1,894,500 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 135 139 134 137 2 277,157,300 38,031,353,200 6,337 488.396 138 J 10,729,900 137 T/B 592,100 711 ZONE Mega Perintis Tbk. 374 374 372 374 0 149,700 55,987,600 24 125.503 374 T/J 3,900 372 B 400 Total 11,010,297,000 8,246,644,456,500 711,510 4,029,675,300 423,635,600 Jakarta, 14 September 2020 Trading Division