List of Securities Quotation: Date: Tuesday, 15 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. 10,975 11,150 10,725 10,925 -50 2,413,100 26,410,285,000 1,828 887.519 10,925 T/J 100 10,900 B 1,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 311,800 15,590,000 22 87.719 50 T/J 1,590,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,800 6,750 6,750 6,750 -50 100 675,000 1 1,541.029 6,750 T/J 800 0 B 0 4 ABMM ABM Investama Tbk. 845 850 795 850 5 400 334,500 3 22.667 850 T/J 200 810 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,610 1,545 1,555 -25 16,578,400 25,822,179,000 4,584 1,896.341 1,555 T/J 198,300 1,550 B 158,400 6 ACST Acset Indonusa Tbk. 238 242 222 222 -16 255,795,100 58,426,533,000 9,612 16.395 224 J 924,400 222 T/B 1,865,400 7 ADES Akasha Wira International Tbk. 1,195 1,200 1,165 1,190 -5 75,200 88,481,500 74 61.818 1,190 T/J 22,400 1,185 B 2,200 8 ADHI Adhi Karya (Persero) Tbk. 575 580 565 565 -10 2,967,600 1,691,761,500 586 443.718 570 J 1,104,200 565 T/B 458,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,675 7,750 7,550 7,600 -75 52,700 399,652,500 104 326.882 7,600 T/J 700 7,575 B 1,100 10 ADMG Polychem Indonesia Tbk 122 126 117 120 -2 3,818,400 453,419,300 247 10.711 120 T/J 134,500 118 B 33,300 11 ADRO Adaro Energy Tbk. 1,200 1,215 1,175 1,190 -10 44,495,200 53,180,455,500 6,304 108.182 1,195 J 51,000 1,190 T/B 493,800 12 AGAR Asia Sejahtera Mina Tbk. 505 555 500 500 -5 10,400 5,205,500 5 454.545 498 J 30,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 470 476 468 470 0 119,000 56,128,600 76 42.727 470 T/J 5,200 468 B 300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 372 352 356 -2 83,494,700 30,214,419,400 5,023 581.623 358 J 437,500 356 T/B 3,721,500 15 AGRS Bank IBK Indonesia Tbk. 190 190 179 179 -11 96,900 17,365,000 47 162.727 180 J 300 179 T/B 4,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 30,800 1,540,600 12 188.516 51 J 4,900 50 T/B 300 17 AIMS Akbar Indo Makmur Stimec Tbk 151 0 0 151 0 0 0 0 120.800 141 J 100 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 200 202 -8 31,998,700 6,558,004,800 2,400 24.587 204 J 474,100 202 T/B 1,993,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,301,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 300 282 298 18 26,200 7,678,200 8 39.309 300 J 8,800 282 B 18,000 21 AKRA AKR Corporindo Tbk. 2,840 2,860 2,720 2,740 -100 13,751,700 38,593,932,000 2,313 2,183.772 2,750 J 5,000 2,740 T/B 400 22 AKSI Maming Enam Sembilan Mineral Tbk. 228 232 218 232 4 68,400 15,362,400 26 116.000 242 J 100 232 T/B 2,200 23 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 398 J 200 352 B 300 24 ALKA Alakasa Industrindo Tbk 242 242 230 230 -12 200 47,200 2 38.721 242 J 2,800 234 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 218 206 206 206 -12 10,300 2,121,800 6 31.692 206 T/J 84,100 204 B 5,700 26 ALTO Tri Banyan Tirta Tbk. 320 340 298 340 20 75,900 25,157,600 26 169.868 340 T/J 92,800 298 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 200 200 194 199 -1 167,000 32,841,100 37 189.524 199 T/J 4,200 197 B 2,700 28 AMAN Makmur Berkah Amanda Tbk. 260 262 260 262 2 261,500 68,170,000 21 238.182 262 T/J 65,200 260 B 176,900 29 AMAR Bank Amar Indonesia Tbk. 352 352 328 344 -8 678,600 234,187,600 23 197.701 342 J 344,600 330 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 2,350 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 230 230 230 -16 4,100 943,000 8 179.688 244 J 100 230 T/B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,050 2,070 20 69,700 143,701,000 20 108.947 2,080 J 12,800 2,030 B 200 33 AMRT Sumber Alfaria Trijaya Tbk. 705 710 690 700 -5 193,400 134,520,500 151 1,786.216 700 T/J 66,600 690 B 403,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,200 60,000 3 125.000 50 T/J 32,599,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 515 480 480 480 -35 1,000 480,000 1 40.000 540 J 800 505 B 1,000 36 ANTM Aneka Tambang Tbk. 800 820 785 805 5 66,313,200 53,262,673,000 6,127 530.758 805 T/J 178,100 800 B 1,764,200 37 APEX Apexindo Pratama Duta Tbk. 142 142 133 138 -4 27,800 3,934,100 14 8.835 138 T/J 300 134 B 500 38 APIC Pacific Strategic Financial Tbk. 865 865 855 860 -5 33,249,200 28,697,215,000 2,459 914.738 860 T/J 192,200 855 B 13,400 39 APII Arita Prima Indonesia Tbk. 157 157 157 157 0 12,000 1,884,000 3 71.364 164 J 1,500 157 T/B 100 40 APLI Asiaplast Industries Tbk. 105 105 98 98 -7 29,700 2,923,000 21 81.667 100 J 1,000 98 T/B 7,800 41 APLN Agung Podomoro Land Tbk. 109 111 107 110 1 12,634,700 1,370,962,600 547 30.137 110 T/J 1,038,300 109 B 1,014,300 42 ARGO Argo Pantes Tbk 1,730 1,730 1,700 1,730 0 200 343,000 2 43.467 1,730 T/J 400 1,610 B 100 43 ARII Atlas Resources Tbk. 438 438 430 438 0 21,200 9,237,600 6 29.200 438 T/J 44,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 120 129 112 120 0 9,354,600 1,099,595,000 2,201 50.847 120 T/J 203,000 118 B 100 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. 438 446 438 442 4 100,800 44,328,600 34 3,004.146 442 T/J 30,000 438 B 30,100 47 ARTA Arthavest Tbk 306 0 0 306 0 0 0 0 177.504 306 J 3,000 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. 2,810 2,870 2,810 2,850 40 123,300 349,776,000 89 14,363.471 2,850 T/J 6,600 2,840 B 10,400 50 ASBI Asuransi Bintang Tbk. 346 354 322 322 -24 400 137,600 4 244.439 350 J 200 324 B 2,300 51 ASDM Asuransi Dayin Mitra Tbk. 920 0 0 920 0 0 0 0 271.747 910 J 1,000 900 B 1,000 52 ASGR Astra Graphia Tbk. 720 725 715 720 0 31,400 22,613,000 29 149.278 725 J 1,600 720 T/B 11,100 53 ASII Astra International Tbk. 4,790 4,870 4,770 4,820 30 35,809,700 172,590,790,000 8,398 3,446.870 4,820 T/J 103,600 4,810 B 9,600 54 ASJT Asuransi Jasa Tania Tbk. 117 118 110 115 -2 117,100 13,361,100 26 76.667 115 T/J 6,500 112 B 14,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,040 1,040 -10 12,600 13,170,000 16 1,925.926 1,040 T/J 1,400 1,035 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 131 147 122 125 -6 4,504,400 608,664,900 543 119.048 125 T/J 22,800 123 B 4,300 57 ASRI Alam Sutera Realty Tbk. 118 119 114 116 -2 33,693,500 3,897,529,900 1,045 110.476 117 J 754,500 116 T/B 5,682,800 58 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,725 1,730 0 12,200 21,075,500 7 876.473 1,730 T/J 2,700 1,660 B 200 59 ASSA Adi Sarana Armada Tbk. 560 565 530 540 -20 7,290,800 3,970,575,000 677 138.462 540 T/J 30,500 535 B 434,000 60 ATIC Anabatic Technologies Tbk. 625 0 0 625 0 0 0 0 89.286 585 J 8,600 0 B 0 61 AUTO Astra Otoparts Tbk. 875 885 860 865 -10 325,900 282,710,500 181 782.310 870 J 235,400 865 T/B 37,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 1 50.000 50 T/J 10,928,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 6,400 320,000 3 57.388 50 T/J 29,661,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 22,800 65 BAJA Saranacentral Bajatama Tbk. 55 57 53 55 0 936,200 50,297,300 98 22.000 56 J 128,400 55 T/B 33,700 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 5,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 629,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 4 33.333 50 T/J 56,518,600 0 B 0 69 BATA Sepatu Bata Tbk. 610 625 615 625 15 33,800 20,958,000 7 8,106.355 630 J 500 605 B 500 70 BAYU Bayu Buana Tbk 1,175 1,170 1,170 1,170 -5 100 117,000 1 144.318 1,170 T/J 1,000 1,100 B 100 71 BBCA Bank Central Asia Tbk. 30,250 30,500 29,300 29,300 -950 34,017,400 1,006,704,490,000 35,382 16,742.857 29,300 T/J 924,700 29,275 B 105,400 72 BBHI Bank Harda Internasional Tbk. 138 144 133 133 -5 25,600 3,655,700 12 106.400 143 J 17,100 133 T/B 15,600 73 BBKP Bank Bukopin Tbk. 258 264 248 252 -6 132,873,100 33,780,122,200 4,194 75.566 252 T/J 150,200 250 B 5,858,000 74 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 356 B 4,000 75 BBMD Bank Mestika Dharma Tbk. 1,470 1,405 1,395 1,405 -65 6,400 8,930,000 6 101.812 1,470 J 5,800 1,405 T/B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,100 4,910 4,940 -110 49,093,700 243,755,002,000 15,419 23.760 4,950 J 403,900 4,940 T/B 764,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,440 3,460 3,310 3,330 -110 195,531,100 656,683,570,000 29,734 3,805.714 3,340 J 107,000 3,330 T/B 5,020,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 720 730 670 670 -50 1,929,300 1,319,602,000 599 139.583 670 T/J 155,600 0 B 0 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 134 128 132 -1 13,014,700 1,709,483,600 1,082 110.000 132 T/J 223,500 130 B 50,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,410 1,360 1,380 0 53,006,600 73,240,538,500 5,106 180.000 1,385 J 926,900 1,380 T/B 1,812,400 82 BBYB Bank Neo Commerce Tbk. 268 270 266 270 2 6,000 1,616,800 8 274.893 268 J 100 266 B 300 83 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 577,000 71,309,100 51 351.653 124 T/J 4,500 123 B 80,200 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 0 109,500 5,475,000 20 45.455 50 T/J 572,800 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,400 2,450 2,340 2,350 -50 2,805,600 6,661,191,000 922 1.327 2,360 J 7,600 2,350 T/B 39,000 87 BEEF Estika Tata Tiara Tbk. 183 184 181 182 -1 942,100 171,372,000 200 53.529 182 T/J 11,600 181 B 195,900 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 1,455,309,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 152 152 149 150 -2 5,962,800 895,686,800 342 500.000 150 T/J 209,300 149 B 99,700 90 BESS Batulicin Nusantara Maritim Tbk. 264 262 246 262 -2 514,000 131,518,000 62 249.524 262 T/J 157,500 254 B 1,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 161 164 157 157 -4 95,698,500 15,271,649,400 2,387 92.353 157 T/J 883,700 156 B 2,375,800 92 BFIN BFI Finance Indonesia Tbk. 390 400 382 382 -8 3,077,000 1,187,482,000 365 1,957.569 382 T/J 13,300 380 B 249,300 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 52,100 2,605,000 6 48.544 50 T/J 1,465,400 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 498 498 486 486 -12 111,915,300 55,309,823,600 1,328 471.845 490 J 91,400 486 T/B 77,200 95 BHIT MNC Investama Tbk. 50 50 50 50 0 11,500 575,000 5 146.220 50 T/J 96,598,100 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 157 163 151 151 -6 7,000 1,088,700 10 15.100 160 J 19,900 150 B 400 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 399,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 820 825 820 825 5 22,500 18,560,500 5 466.112 830 J 130,000 820 B 500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,416,500 370,825,000 55 35.714 50 T/J 64,319,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 60 60 56 56 -4 463,000 26,038,400 55 23.353 56 T/J 254,500 0 B 0 101 BIRD Blue Bird Tbk. 950 975 930 955 5 2,735,800 2,614,116,000 285 14.692 955 T/J 389,200 945 B 16,100 102 BISI BISI International Tbk. 915 920 905 920 5 245,200 224,084,000 99 460.000 920 T/J 72,300 910 B 1,600 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 990 1,005 965 970 -20 5,908,300 5,766,950,000 1,459 161.667 975 J 89,300 970 T/B 309,000 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 580 560 560 -15 9,189,800 5,182,228,000 2,755 130.233 565 J 510,300 560 T/B 432,700 105 BKDP Bukit Darmo Property Tbk 52 52 50 50 -2 1,900 97,000 4 41.667 51 J 2,000 50 T/B 5,900 106 BKSL Sentul City Tbk. 50 50 50 50 0 144,100 7,205,000 18 3.455 50 T/J 137,530,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 70 73 0 12,300 865,200 7 167.508 73 T/J 32,000 71 B 3,200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,100 505,000 2 0.658 50 T/J 119,874,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 3,000 B 2,000 110 BLUE Berkah Prima Perkasa Tbk. 585 590 575 575 -10 124,700 72,587,000 101 442.308 580 J 5,900 575 T/B 19,300 111 BMAS Bank Maspion Indonesia Tbk. 288 286 272 274 -14 11,200 3,104,000 15 85.625 290 J 5,600 274 T/B 24,400 112 BMRI Bank Mandiri (Persero) Tbk. 5,750 5,825 5,600 5,675 -75 64,463,700 366,181,980,000 10,267 1,710.022 5,675 T/J 31,500 5,650 B 319,100 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 51 51 -1 3,400 175,400 7 10.200 52 J 1,900 51 T/B 6,100 114 BMTR Global Mediacom Tbk. 256 260 248 250 -6 88,625,300 22,359,530,200 5,590 203.484 252 J 2,548,900 250 T/B 89,121,100 115 BNBA Bank Bumi Arta Tbk. 320 320 320 320 0 2,800 896,000 1 200.000 322 J 24,200 320 T/B 152,400 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 239,600 11,980,000 11 0.172 50 T/J 89,999,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 785 795 775 775 -10 1,858,500 1,448,309,500 606 5.722 780 J 259,400 775 T/B 107,100 118 BNII Bank Maybank Indonesia Tbk. 226 228 218 220 -6 6,303,800 1,394,370,000 548 2.621 220 T/J 91,200 218 B 685,000 119 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 15,219,800 20,091,761,000 83 14.372 1,325 J 5,126,600 1,320 T/B 38,170,500 120 BOGA Bintang Oto Global Tbk. 1,395 1,425 1,390 1,390 -5 114,246,400 161,153,019,500 4,003 1,349.515 1,395 J 2,700 1,390 T/B 92,900 121 BOLA Bali Bintang Sejahtera Tbk. 165 171 165 170 5 42,200 7,167,400 13 97.143 170 T/J 34,300 165 B 3,000 122 BOLT Garuda Metalindo Tbk. 640 640 640 640 0 100 64,000 1 116.364 640 T/J 5,000 605 B 800 123 BOSS Borneo Olah Sarana Sukses Tbk. 79 93 79 85 6 56,613,200 4,894,877,300 4,048 21.250 86 J 2,164,100 85 T/B 4,258,700 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 1 1,279.727 1,210 J 15,800 1,200 T/B 125,300 125 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. 84 89 79 84 0 27,600 2,200,700 21 84.000 81 J 900 0 B 0 127 BRAM Indo Kordsa Tbk. 4,200 4,250 4,200 4,200 0 300 1,270,000 2 163.459 4,380 J 100 4,020 B 100 128 BRIS Bank BRIsyariah Tbk. 920 945 885 900 -20 198,079,500 179,581,809,500 16,529 176.471 900 T/J 106,600 895 B 1,161,200 129 BRMS Bumi Resources Minerals Tbk. 55 71 56 67 12 1,824,468,800 119,064,514,000 13,588 10.551 67 T/J 26,535,100 66 B 11,481,800 130 BRNA Berlina Tbk. 990 985 985 985 -5 1,000 985,000 1 739.046 985 T/J 9,600 925 B 200 131 BRPT Barito Pacific Tbk. 815 835 780 780 -35 67,852,900 54,184,113,500 5,705 305.009 785 J 474,700 780 T/B 1,769,700 132 BSDE Bumi Serpong Damai Tbk. 755 770 740 750 -5 24,348,100 18,248,552,500 1,766 146.913 750 T/J 458,000 745 B 918,600 133 BSIM Bank Sinarmas Tbk. 464 484 464 478 14 29,700 13,840,200 8 326.015 474 J 200 464 B 3,800 134 BSSR Baramulti Suksessarana Tbk. 1,460 1,460 1,405 1,430 -30 11,300 16,343,000 39 73.333 1,440 J 44,000 1,435 B 100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 10,312,900 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 168 169 168 168 0 35,000 5,902,700 2 561.066 188 J 9,600 170 B 2,800 139 BTPN Bank BTPN Tbk. 2,250 2,250 2,230 2,230 -20 53,000 118,340,000 76 431.700 2,240 J 8,400 2,230 T/B 8,200 140 BTPS Bank BTPN Syariah Tbk. 3,460 3,490 3,320 3,380 -80 7,429,000 25,256,189,000 3,017 346.667 3,390 J 25,500 3,380 T/B 79,500 141 BUDI Budi Starch & Sweetener Tbk. 93 95 93 93 0 1,404,100 130,990,100 112 50.404 94 J 100,700 92 B 154,900 142 BUKK Bukaka Teknik Utama Tbk. 760 750 710 715 -45 123,300 87,953,500 40 121.186 740 J 1,100 715 T/B 900 143 BULL Buana Lintas Lautan Tbk. 314 326 314 316 2 222,093,500 70,756,772,200 8,058 30.902 318 J 120,700 316 T/B 2,000,400 144 BUMI Bumi Resources Tbk. 50 54 50 50 0 806,098,400 41,288,432,700 7,224 2.902 51 J 12,509,100 50 T/B 145,679,100 145 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 44,500 2,232,700 15 38.462 51 J 16,900 50 T/B 585,800 146 BVIC Bank Victoria International Tbk. 67 69 65 65 -2 538,600 35,564,400 79 61.464 67 J 100 65 T/B 21,200 147 BWPT Eagle High Plantations Tbk. 109 112 106 106 -3 80,285,200 8,724,555,900 2,466 23.183 107 J 3,237,300 106 T/B 718,200 148 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 400 5,000,000 2 215.517 12,500 T/J 4,900 11,675 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 300,100 15,005,000 2 29.762 50 T/J 993,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 270 276 260 262 -8 701,500 185,832,800 164 79.394 264 J 9,300 262 T/B 300 151 CANI Capitol Nusantara Indonesia Tbk. 150 150 150 150 0 100 15,000 1 75.000 148 J 500 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 342 344 336 338 -4 159,885,800 54,525,358,200 1,964 328.155 338 T/J 600 336 B 498,800 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 600 30,000 3 28.571 50 T/J 281,379,100 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,100 429,000 1 712.498 390 T/J 31,500 386 B 19,200 155 CASH Cashlez Worldwide Indonesia Tbk. 600 620 600 620 20 3,122,800 1,913,845,000 795 177.143 620 T/J 88,700 615 B 13,700 156 CASS Cardig Aero Services Tbk. 208 230 208 210 2 9,397,000 2,053,907,600 1,223 52.500 212 J 11,300 210 T/B 113,700 157 CBMF Cahaya Bintang Medan Tbk. 332 336 322 336 4 3,160,000 1,049,137,600 216 210.000 336 T/J 15,100 334 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 258 262 250 258 0 778,800 199,009,200 52 103.200 258 T/J 47,300 252 B 134,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,760 1,770 -50 200,200 354,441,500 106 365.702 1,770 T/J 39,100 1,765 B 25,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 130 133 -2 5,613,100 752,710,000 609 851.200 134 J 30,700 133 T/B 1,800 161 CFIN Clipan Finance Indonesia Tbk. 196 206 192 196 0 9,087,100 1,802,959,700 597 15.337 197 J 26,500 196 T/B 124,600 162 CINT Chitose Internasional Tbk. 248 246 246 246 -2 300 73,800 2 74.545 244 J 1,000 232 B 500 163 CITA Cita Mineral Investindo Tbk. 1,985 2,000 1,985 2,000 15 600 1,194,000 3 7,257.421 2,000 T/J 2,100 1,985 B 200 164 CITY Natura City Developments Tbk. 98 108 92 99 1 17,200 1,599,800 11 82.500 98 J 5,200 92 B 37,400 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 496 500 482 490 -6 8,037,300 3,959,015,800 1,071 2,130.435 490 T/J 1,417,300 488 B 92,000 167 CLPI Colorpak Indonesia Tbk. 665 680 660 665 0 23,100 15,490,500 39 332.500 670 J 4,700 665 T/B 16,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,050 1,025 1,030 -20 48,200 50,032,500 31 98.559 1,030 T/J 1,500 1,025 B 13,600 169 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 35,600 9,042,400 2 461.818 254 T/J 1,200 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 880 910 880 890 10 8,100 7,273,000 16 449.495 910 J 25,900 895 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 6,200 6,225 6,025 6,025 -175 5,023,100 30,517,132,500 2,706 27,439.996 6,050 J 1,500 6,025 T/B 227,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 10,000 500,000 1 40.000 50 T/J 15,338,600 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. 314 314 312 312 -2 2,000 625,000 7 157.445 324 J 100 312 T/B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,673,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. 214 230 206 220 6 31,600 6,950,400 17 112.245 220 T/J 12,500 204 B 200 181 CSRA Cisadane Sawit Raya Tbk. 366 390 362 366 0 8,261,900 3,075,769,400 1,252 292.800 368 J 500 366 T/B 108,600 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 695 705 685 685 -10 15,352,800 10,622,287,500 1,560 153.368 690 J 170,300 685 T/B 243,500 184 CTTH Citatah Tbk. 51 51 50 51 0 82,900 4,145,500 25 2.147 51 T/J 741,400 50 B 11,700 185 DADA Diamond Citra Propertindo Tbk. 53 60 52 56 3 51,060,000 2,868,618,800 2,049 54.902 57 J 378,200 56 T/B 245,000 186 DART Duta Anggada Realty Tbk. 240 232 232 232 -8 100 23,200 1 42.888 232 T/J 2,900 226 B 100 187 DAYA Duta Intidaya Tbk. 550 550 550 550 0 100 55,000 1 307.091 540 J 1,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. 107 124 105 124 17 135,030,200 15,779,127,300 7,834 82.667 125 J 671,900 124 T/B 2,184,800 189 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 5,300 8,621,500 5 3,261.611 1,630 J 1,300 1,625 T/B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,307,500 115,375,000 16 16.496 50 T/J 281,470,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 370 340 340 -6 14,800 5,158,800 13 295.652 340 T/J 100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,106,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 700 0 B 0 194 DILD Intiland Development Tbk. 177 179 169 170 -7 3,949,000 677,952,700 430 29.624 172 J 100 170 T/B 621,500 195 DIVA Distribusi Voucher Nusantara Tbk. 1,655 1,795 1,645 1,750 95 65,300 108,340,000 25 59.322 1,750 T/J 100 1,660 B 700 196 DKFT Central Omega Resources Tbk. 114 116 108 111 -3 7,648,600 855,536,800 461 285.127 112 J 240,500 111 T/B 58,400 197 DLTA Delta Djakarta Tbk. 4,070 4,130 4,000 4,030 -40 22,000 89,344,000 58 24,089.904 4,040 J 500 4,020 B 400 198 DMAS Puradelta Lestari Tbk. 222 226 214 218 -4 39,475,800 8,625,750,800 1,544 103.810 218 T/J 5,047,700 216 B 11,250,800 199 DMMX Digital Mediatama Maxima Tbk. 183 186 178 180 -3 1,632,400 295,461,100 257 78.261 182 J 97,000 180 T/B 500 200 DMND Diamond Food Indonesia Tbk. 915 915 900 915 0 12,300 11,227,000 24 100.000 915 T/J 12,700 905 B 2,900 201 DNAR Bank Oke Indonesia Tbk. 256 256 240 240 -16 400 99,200 4 218.182 244 J 100 240 T/B 800 202 DNET Indoritel Makmur Internasional Tbk. 3,350 0 0 3,350 0 0 0 0 2,942.752 3,330 J 5,000 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 258 262 252 252 -6 17,380,500 4,448,955,600 1,156 341.168 254 J 146,600 252 T/B 1,369,600 204 DPNS Duta Pertiwi Nusantara Tbk. 222 260 222 222 0 161,000 38,090,600 18 72.129 254 J 6,600 222 T/B 35,800 205 DPUM Dua Putra Utama Makmur Tbk. 53 53 50 52 -1 135,600 6,780,700 31 9.455 52 T/J 447,500 50 B 23,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 61 59 59 0 322,700 19,264,800 152 33.578 59 T/J 70,100 58 B 459,200 207 DSNG Dharma Satya Nusantara Tbk. 464 470 440 462 -2 24,614,500 11,118,106,600 1,624 124.865 462 T/J 682,400 452 B 8,500 208 DSSA Dian Swastatika Sentosa Tbk 18,600 18,750 17,300 18,200 -400 2,400 42,650,000 17 1,213.333 18,200 T/J 8,500 17,300 B 200 209 DUCK Jaya Bersama Indo Tbk. 284 288 280 284 0 2,659,200 753,668,000 385 56.238 286 J 150,100 284 T/B 12,700 210 DUTI Duta Pertiwi Tbk 3,570 3,650 3,550 3,650 80 2,800 9,994,000 6 367.092 3,650 T/J 100 3,570 B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,490 2,470 2,480 0 6,600 16,378,000 14 912.867 2,480 T/J 33,000 2,470 B 4,300 212 DWGL Dwi Guna Laksana Tbk. 208 198 194 194 -14 12,100 2,347,800 16 129.333 206 J 1,100 0 B 0 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 2,131,500 0 B 0 214 EAST Eastparc Hotel Tbk. 53 54 51 53 0 875,300 45,194,600 41 39.850 53 T/J 68,100 52 B 6,400 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 100 216 EKAD Ekadharma International Tbk. 1,250 1,250 1,200 1,235 -15 179,300 221,986,000 241 3,135.154 1,240 J 34,400 1,235 T/B 81,500 217 ELSA Elnusa Tbk. 224 226 216 222 -2 24,398,200 5,390,053,000 1,423 55.500 222 T/J 2,444,200 220 B 464,600 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 123,900 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,450 0 0 6,450 0 0 0 0 895.833 6,250 J 100 6,000 B 500 221 ENRG Energi Mega Persada Tbk. 55 65 53 61 6 547,630,600 33,000,121,300 5,652 5.086 61 T/J 31,133,000 60 B 9,621,200 222 ENVY Envy Technologies Indonesia Tbk. 68 72 66 68 0 1,868,745,300 128,443,933,100 8,130 18.378 68 T/J 23,355,200 67 B 2,192,700 223 ENZO Morenzo Abadi Perkasa Tbk. 141 190 132 132 -9 138,415,000 21,051,475,000 7,202 125.714 132 T/J 11,764,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 368 390 366 380 12 10,592,100 4,032,794,800 1,778 345.455 380 T/J 75,700 378 B 1,000 225 EPMT Enseval Putera Megatrading Tbk. 1,825 1,850 1,825 1,825 0 34,900 63,739,000 26 1,276.858 1,825 T/J 30,600 1,810 B 2,700 226 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,615 1,645 25 33,831,600 55,902,789,500 6,223 164.500 1,650 J 591,300 1,645 T/B 1,946,300 227 ERTX Eratex Djaja Tbk. 132 134 132 134 2 763,200 102,262,800 24 56.873 134 T/J 81,900 133 B 1,000 228 ESIP Sinergi Inti Plastindo Tbk. 188 188 185 185 -3 1,486,800 276,909,800 177 113.497 185 T/J 9,400 184 B 247,400 229 ESSA Surya Esa Perkasa Tbk. 142 146 138 140 -2 2,789,300 393,032,300 179 260.654 141 J 161,900 140 T/B 121,300 230 ESTA Esta Multi Usaha Tbk. 101 105 101 101 0 42,200 4,385,000 6 84.167 104 J 29,200 101 T/B 9,300 231 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,100 55,100 2 20.080 50 T/J 778,200 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. 2,270 2,280 2,180 2,200 -70 17,481,300 38,590,640,000 3,838 111.652 2,210 J 125,500 2,200 T/B 469,300 234 FAST Fast Food Indonesia Tbk. 920 930 920 930 10 15,100 13,949,000 25 2,925.172 930 T/J 13,500 920 B 763,400 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,500 6,875 B 500 236 FILM MD Pictures Tbk. 190 200 184 186 -4 2,987,400 564,538,600 457 88.571 186 T/J 50,600 185 B 45,100 237 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. 126 131 125 127 1 2,892,200 369,095,500 334 25.400 128 J 500 127 T/B 5,600 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,700 J 100 2,390 B 100 240 FITT Hotel Fitra International Tbk. 57 60 60 60 3 300 18,000 1 58.824 60 T/J 25,900 57 B 200 241 FMII Fortune Mate Indonesia Tbk 434 434 434 434 0 200 86,800 1 434.000 0 J 0 434 T/B 300 242 FOOD Sentra Food Indonesia Tbk. 134 135 125 125 -9 2,988,900 381,130,100 284 92.593 125 T/J 2,190,000 0 B 0 243 FORU Fortune Indonesia Tbk 92 92 92 92 0 1,300 119,600 2 70.769 92 T/J 3,800 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,745,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 116 129 116 126 10 28,061,700 3,482,316,400 2,474 38.219 127 J 244,100 126 T/B 40,200 246 FREN Smartfren Telecom Tbk. 87 90 84 85 -2 232,696,500 20,140,854,900 5,927 4.722 86 J 8,637,900 85 T/B 2,596,800 247 FUJI Fuji Finance Indonesia Tbk. 111 111 106 110 -1 400 43,700 4 100.000 110 T/J 1,100 106 B 100 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,228,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 60 62 58 62 2 7,511,700 456,737,600 2,285 38.750 62 T/J 357,000 61 B 1,776,500 250 GDYR Goodyear Indonesia Tbk. 1,375 1,430 1,430 1,430 55 500 715,000 2 1,144.000 1,425 J 400 1,385 B 500 251 GEMA Gema Grahasarana Tbk. 372 372 364 364 -8 15,300 5,571,600 3 808.889 366 J 3,000 346 B 100 252 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. 46,300 46,800 45,300 45,300 -1,000 1,019,600 46,648,125,000 2,730 1,767.805 45,325 J 100 45,300 T/B 16,900 254 GGRP Gunung Raja Paksi Tbk. 314 314 294 308 -6 4,300 1,291,600 6 36.667 308 T/J 4,100 294 B 255,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,595 1,575 1,595 0 2,300 3,664,500 11 136.325 1,630 J 1,100 1,575 B 500 256 GIAA Garuda Indonesia (Persero) Tbk. 240 246 238 240 0 14,034,000 3,378,554,400 1,041 32.262 240 T/J 90,000 238 B 1,414,100 257 GJTL Gajah Tunggal Tbk. 492 510 486 488 -4 4,916,300 2,435,234,600 897 95.807 490 J 85,400 488 T/B 277,700 258 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,900 0 B 0 259 GLVA Galva Technologies Tbk. 314 324 304 312 -2 110,900 34,370,400 50 138.053 312 T/J 18,500 306 B 10,600 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 76 77 -1 2,000,700 154,033,700 162 19.250 78 J 995,900 77 T/B 419,300 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 199 202 -8 175,200 35,290,900 10 119.527 208 J 50,000 202 T/B 10,000 263 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 1,270 1,250 1,255 5 181,100 228,149,500 96 97.665 1,260 J 3,800 1,255 T/B 2,800 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 10,100 505,000 3 21.568 50 T/J 1,383,500 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. 88 89 88 89 1 2,300 204,400 5 7.160 92 J 400 89 T/B 9,800 268 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. 98 100 96 99 1 164,100 15,860,200 19 39.600 99 T/J 2,300 97 B 1,000 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,354,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,623,800 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 130 J 200 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 380 400 400 400 20 100 40,000 1 76.190 380 J 213,600 0 B 0 274 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. 3,190 3,200 3,170 3,190 0 364,900 1,162,727,000 67 86.216 3,200 J 15,500 3,190 T/B 76,600 276 HELI Jaya Trishindo Tbk. 171 206 175 178 7 12,900 2,325,300 12 161.818 178 T/J 2,900 173 B 1,000 277 HERO Hero Supermarket Tbk. 815 815 775 810 -5 5,200 4,037,500 3 1,690.741 805 J 5,000 770 B 1,500 278 HEXA Hexindo Adiperkasa Tbk. 3,650 3,740 3,560 3,580 -70 1,201,600 4,313,008,000 551 1,095.941 3,600 J 900 3,580 T/B 300 279 HITS Humpuss Intermoda Transportasi Tbk. 450 450 430 450 0 3,700 1,663,000 2 692.308 500 J 100 432 B 2,300 280 HKMU HK Metals Utama Tbk. 77 78 75 76 -1 14,571,000 1,108,107,100 589 33.043 77 J 1,686,600 76 T/B 77,000 281 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,575 1,580 -50 22,347,600 35,608,710,000 4,447 7,887.380 1,580 T/J 904,100 1,575 B 1,151,500 282 HOKI Buyung Poetra Sembada Tbk. 780 810 775 775 -5 20,797,000 16,433,913,500 1,750 250.000 780 J 109,400 775 T/B 537,100 283 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. 735 900 685 735 0 1,987,200 1,562,723,500 808 193.421 735 T/J 33,500 730 B 200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,300 65,000 4 27.027 50 T/J 588,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 161,600 8,080,000 24 47.619 50 T/J 17,846,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 214 216 212 212 -2 1,737,700 370,881,400 225 70.667 214 J 71,600 212 T/B 40,900 288 HRUM Harum Energy Tbk. 1,635 1,680 1,620 1,655 20 4,613,100 7,638,282,500 1,906 31.827 1,655 T/J 6,400 1,650 B 9,300 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,792,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 318 318 296 318 0 4,300 1,341,200 6 22.481 328 J 1,200 296 B 600 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,375 10,400 -150 3,665,900 38,324,287,500 2,978 385.542 10,425 J 17,400 10,400 T/B 485,000 293 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 30,000 1,630,000 7 105.574 55 T/J 4,000 54 B 80,000 294 IDPR Indonesia Pondasi Raya Tbk. 164 168 154 154 -10 500 81,200 4 12.031 166 J 11,900 155 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 123 128 123 126 3 86,300 10,850,600 35 120.000 126 T/J 20,500 125 B 79,800 296 IFSH Ifishdeco Tbk. 286 340 288 328 42 1,600 522,000 5 74.545 328 T/J 5,500 290 B 10,100 297 IGAR Champion Pacific Indonesia Tbk. 320 340 302 316 -4 194,400 61,824,400 36 206.536 316 T/J 3,800 314 B 86,300 298 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 1,400 70,000 3 14.286 50 T/J 15,552,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 356 366 332 332 -24 15,233,300 5,341,485,200 2,377 276.667 334 J 121,900 332 T/B 38,100 301 IKBI Sumi Indo Kabel Tbk. 220 222 220 222 2 19,400 4,268,600 10 20.133 222 T/J 4,700 220 B 200 302 IMAS Indomobil Sukses Internasional Tbk. 705 720 690 695 -10 7,232,000 5,082,119,500 887 97.819 700 J 70,700 695 T/B 540,600 303 IMJS Indomobil Multi Jasa Tbk. 254 268 246 260 6 8,556,800 2,203,144,800 839 52.000 260 T/J 21,000 258 B 500 304 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,230 0 618,400 759,154,000 78 323.684 1,230 T/J 7,900 1,220 B 4,200 305 INAF Indofarma Tbk. 2,960 3,020 2,890 2,930 -30 1,352,500 3,996,473,000 910 1,172.000 2,930 T/J 5,300 2,920 B 53,900 306 INAI Indal Aluminium Industry Tbk. 324 328 320 320 -4 8,500 2,731,200 20 116.831 332 J 300 322 B 3,100 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 699,900 0 B 0 308 INCI Intanwijaya Internasional Tbk 635 640 625 640 5 35,100 22,134,500 36 69.220 640 T/J 9,600 630 B 1,200 309 INCO Vale Indonesia Tbk. 3,960 4,000 3,900 3,950 -10 6,038,500 23,819,547,000 2,330 1,612.245 3,950 T/J 317,600 3,940 B 13,100 310 INDF Indofood Sukses Makmur Tbk. 7,800 7,825 7,600 7,675 -125 11,969,000 91,968,375,000 4,349 1,313.785 7,700 J 133,200 7,675 T/B 2,700 311 INDO Royalindo Investa Wijaya Tbk. 118 118 110 116 -2 53,200 6,197,300 35 105.455 118 J 100 116 T/B 221,900 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,180 2,170 2,180 -20 27,000 58,595,000 8 293.607 2,200 J 35,000 2,180 T/B 500 313 INDS Indospring Tbk. 1,940 1,990 1,990 1,990 50 500 995,000 1 186.562 1,985 J 1,800 1,925 B 100 314 INDX Tanah Laut Tbk 50 50 50 50 0 11,500 575,000 4 4.000 50 T/J 140,100 0 B 0 315 INDY Indika Energy Tbk. 965 975 945 945 -20 9,361,800 8,941,818,500 1,588 32.034 945 T/J 4,728,400 940 B 869,900 316 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,800 8,425 8,625 -100 5,524,200 47,576,040,000 3,014 444.434 8,650 J 137,700 8,625 T/B 534,600 317 INOV Inocycle Technology Group Tbk. 222 222 208 208 -14 69,500 14,603,800 31 83.200 208 T/J 88,000 0 B 0 318 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 109,600 5,480,300 145 0.286 50 T/J 29,300 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,100 650 B 1,100 320 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,395 1,415 -85 471,900 715,357,000 138 512.681 1,415 T/J 300 0 B 0 321 INRU Toba Pulp Lestari Tbk. 780 780 770 770 -10 800 623,000 2 7.817 770 T/J 10,700 730 B 1,500 322 INTA Intraco Penta Tbk. 274 270 256 270 -4 1,198,900 321,288,400 82 190.327 270 T/J 876,500 262 B 50,000 323 INTD Inter Delta Tbk 160 0 0 160 0 0 0 0 49.275 149 J 50,100 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,575 11,175 11,400 75 3,626,700 41,322,877,500 2,783 456.000 11,425 J 2,200 11,400 T/B 520,800 325 IPCC Indonesia Kendaraan Terminal Tbk. 402 406 396 398 -4 1,840,300 735,368,000 382 24.268 400 J 170,200 398 T/B 32,800 326 IPCM Jasa Armada Indonesia Tbk. 218 218 216 218 0 33,100 7,182,800 25 57.368 218 T/J 38,500 214 B 6,700 327 IPOL Indopoly Swakarsa Industry Tbk. 83 83 80 81 -2 292,400 23,677,200 27 38.571 81 T/J 45,000 80 B 12,200 328 IPTV MNC Vision Networks Tbk. 298 298 292 296 -2 27,917,900 8,302,262,400 4,773 123.333 296 T/J 108,300 294 B 508,200 329 IRRA Itama Ranoraya Tbk. 600 620 595 615 15 11,116,800 6,781,972,500 1,181 164.439 615 T/J 148,900 610 B 189,900 330 ISAT Indosat Tbk. 2,260 2,290 2,160 2,170 -90 2,937,600 6,474,240,000 1,319 155.000 2,180 J 25,000 2,170 T/B 242,300 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 120 120 -4 1,635,000 197,900,300 163 40.678 121 J 100,000 120 T/B 413,800 332 ITIC Indonesian Tobacco Tbk. 715 725 700 705 -10 144,400 102,323,500 112 320.455 710 J 18,300 705 T/B 6,000 333 ITMA Sumber Energi Andalan Tbk. 520 500 500 500 -20 1,600 800,000 3 143.885 510 J 10,400 488 B 10,100 334 ITMG Indo Tambangraya Megah Tbk. 8,375 8,475 8,300 8,450 75 2,128,200 17,896,792,500 1,780 60.357 8,450 T/J 53,900 8,425 B 28,500 335 JAST Jasnita Telekomindo Tbk. 77 82 73 80 3 44,500,300 3,493,043,500 2,938 32.520 81 J 2,594,300 80 T/B 99,800 336 JAWA Jaya Agra Wattie Tbk. 52 52 51 51 -1 5,400 276,900 2 10.200 52 J 44,400 51 T/B 34,600 337 JAYA Armada Berjaya Trans Tbk. 69 74 68 73 4 557,100 40,246,200 89 25.347 74 J 79,000 73 T/B 56,000 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 100 339 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. 470 470 470 470 0 100 47,000 1 266.606 468 J 2,700 450 B 6,300 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 60,000 20,380,000 4 281.417 340 T/J 941,400 338 B 37,800 342 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. 146 139 136 138 -8 78,200 10,666,500 36 98.571 136 J 72,900 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,120 -20 11,581,200 13,080,376,000 1,829 306.178 1,125 J 173,500 1,120 T/B 666,000 345 JRPT Jaya Real Property Tbk. 428 428 412 420 -8 1,228,100 513,865,400 259 403.846 420 T/J 134,400 418 B 30,000 346 JSKY Sky Energy Indonesia Tbk. 212 240 204 216 4 251,528,800 56,193,649,200 14,243 108.000 218 J 981,800 216 T/B 2,422,100 347 JSMR Jasa Marga (Persero) Tbk. 3,600 3,650 3,440 3,460 -140 20,758,600 72,794,831,000 6,032 204.033 3,470 J 5,900 3,460 T/B 316,700 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 995 995 995 -5 4,800 4,776,000 2 214.292 1,000 J 2,200 945 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 825 835 825 835 10 288,600 238,506,500 29 1,855.556 835 T/J 13,500 830 B 8,000 350 KAEF Kimia Farma Tbk. 2,920 2,980 2,850 2,880 -40 8,423,300 24,444,183,000 3,046 2,880.000 2,890 J 1,300 2,880 T/B 334,900 351 KARW ICTSI Jasa Prima Tbk. 57 62 55 59 2 5,523,600 325,521,000 161 9.987 59 T/J 63,500 58 B 282,300 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 638,600 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 89 99 86 87 -2 147,169,300 13,652,620,800 8,368 87.000 87 T/J 68,800 86 B 3,167,200 354 KBLI KMI Wire & Cable Tbk. 304 306 294 302 -2 3,253,500 978,520,200 367 36.695 302 T/J 103,600 300 B 112,700 355 KBLM Kabelindo Murni Tbk. 202 202 198 199 -3 70,600 14,055,600 35 6.633 200 J 1,900 199 T/B 12,900 356 KBLV First Media Tbk. 298 318 296 296 -2 33,000 9,869,600 17 78.736 296 T/J 900 278 B 22,500 357 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. 810 830 755 755 -55 159,100 121,418,500 63 188.750 790 J 200 755 T/B 1,200 359 KEEN Kencana Energi Lestari Tbk. 318 320 314 318 0 2,307,800 729,522,800 96 80.303 318 T/J 168,600 314 B 5,000 360 KEJU Mulia Boga Raya Tbk. 1,240 1,245 1,210 1,240 0 160,600 198,234,500 69 165.333 1,240 T/J 3,200 1,230 B 35,600 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 625,000 0 B 0 362 KICI Kedaung Indah Can Tbk 224 224 210 224 0 8,300 1,855,800 7 47.557 240 J 300 226 B 3,300 363 KIJA Kawasan Industri Jababeka Tbk. 144 145 143 144 0 3,071,100 439,203,500 46 4.996 144 T/J 73,800 143 B 7,081,900 364 KINO Kino Indonesia Tbk. 2,990 3,100 3,000 3,020 30 68,700 209,744,000 79 79.474 3,030 J 300 3,020 T/B 1,300 365 KIOS Kioson Komersial Indonesia Tbk. 161 192 155 182 21 12,300 1,985,700 14 60.667 168 J 2,000 156 B 800 366 KJEN Krida Jaringan Nusantara Tbk. 1,390 1,360 1,350 1,350 -40 1,000 1,355,000 3 668.317 1,300 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 197 200 195 198 1 7,600 1,487,600 6 694.737 198 T/J 9,900 193 B 15,200 368 KLBF Kalbe Farma Tbk. 1,590 1,590 1,535 1,545 -45 26,859,400 41,690,624,500 6,068 15,068.760 1,550 J 60,400 1,545 T/B 83,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 600 585 560 560 -40 458,500 259,756,500 110 186.667 560 T/J 98,300 0 B 0 370 KMTR Kirana Megatara Tbk. 316 310 300 310 -6 21,800 6,713,000 11 67.686 312 J 500 310 T/B 800 371 KOBX Kobexindo Tractors Tbk. 114 112 107 107 -7 1,873,000 200,630,800 218 26.750 107 T/J 275,000 0 B 0 372 KOIN Kokoh Inti Arebama Tbk 99 98 98 98 -1 1,000 98,000 2 66.294 99 J 100 98 T/B 17,000 373 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 488 J 1,100 0 B 0 374 KOPI Mitra Energi Persada Tbk. 434 486 434 470 36 38,200 17,478,200 23 118.987 484 J 1,000 436 B 100 375 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,857,000 5,336,200,000 435 300.000 600 T/J 138,000 595 B 5,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 643,600 32,180,000 44 43.478 50 T/J 1,416,900 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 171,900 8,635,300 31 29.762 51 J 240,100 50 T/B 177,800 378 KPIG MNC Land Tbk. 104 105 102 104 0 1,557,300 161,670,600 59 223.786 104 T/J 2,788,700 103 B 200,000 379 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. 362 368 352 354 -8 22,020,200 7,894,743,600 2,073 44.010 354 T/J 1,011,800 352 B 1,022,500 381 KREN Kresna Graha Investama Tbk. 112 114 107 107 -5 11,053,100 1,216,494,900 1,121 1,113.192 108 J 319,700 107 T/B 345,900 382 LAND Trimitra Propertindo Tbk. 197 200 185 200 3 2,900 575,900 9 51.282 200 T/J 46,700 190 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. 364 0 0 364 0 0 0 0 175.000 364 J 42,700 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,833,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 0 0 4,910 0 0 0 0 81.157 5,200 J 100 4,950 B 200 388 LINK Link Net Tbk. 2,070 2,100 1,995 2,010 -60 1,984,000 4,012,618,000 1,200 125.625 2,010 T/J 14,300 2,000 B 5,300 389 LION Lion Metal Works Tbk. 262 268 262 268 6 600 158,400 4 167.847 268 T/J 20,000 262 B 100 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 13,200 660,000 5 15.714 50 T/J 5,222,200 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 90 87 85 87 -3 7,000 605,000 3 12.695 89 J 7,000 87 T/B 95,200 392 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 2,100 232 B 4,300 393 LPCK Lippo Cikarang Tbk 825 840 815 820 -5 1,139,400 937,883,000 260 92.452 820 T/J 10,900 815 B 15,800 394 LPGI Lippo General Insurance Tbk. 3,410 3,460 3,450 3,450 40 4,800 16,570,000 13 155.056 3,450 T/J 200 3,350 B 200 395 LPIN Multi Prima Sejahtera Tbk 216 210 210 210 -6 100 21,000 1 95.789 224 J 13,400 210 T/B 49,900 396 LPKR Lippo Karawaci Tbk. 128 129 122 122 -6 43,502,800 5,392,875,300 1,418 39.396 123 J 251,900 122 T/B 5,643,300 397 LPLI Star Pacific Tbk 83 79 78 78 -5 10,100 787,900 3 2.406 82 J 6,100 0 B 0 398 LPPF Matahari Department Store Tbk. 1,170 1,195 1,160 1,160 -10 10,218,700 11,922,698,000 1,803 26.285 1,165 J 195,200 1,160 T/B 152,500 399 LPPS Lenox Pasifik Investama Tbk. 78 83 79 83 5 770,700 63,676,800 29 5.638 83 T/J 202,100 81 B 800 400 LRNA Eka Sari Lorena Transport Tbk. 160 160 150 150 -10 1,700 258,400 9 16.667 159 J 900 150 T/B 300 401 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 975 985 -5 51,733,400 51,467,259,000 4,848 254.194 985 T/J 378,700 980 B 1,665,500 402 LTLS Lautan Luas Tbk. 442 436 428 430 -12 189,400 81,448,800 41 152.004 430 T/J 50,600 428 B 14,400 403 LUCK Sentral Mitra Informatika Tbk. 202 204 196 197 -5 1,268,800 251,939,100 271 68.881 197 T/J 33,900 196 B 34,100 404 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 32,235,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 580 585 570 570 -10 3,843,800 2,203,561,500 428 323.864 575 J 89,300 570 T/B 134,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 29,800 1,490,000 13 6.835 50 T/J 913,294,200 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. 2,090 2,100 2,080 2,100 10 322,100 673,124,000 87 100.000 2,100 T/J 500,700 2,090 B 10,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,430 1,200 1,320 70 4,700 6,439,000 11 78.571 1,320 T/J 4,200 1,210 B 500 411 MAPI Mitra Adiperkasa Tbk. 630 635 590 595 -35 20,151,400 12,048,064,500 2,589 954.826 595 T/J 1,326,500 590 B 3,429,200 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,600 180,000 7 66.667 50 T/J 13,560,300 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 800 805 760 790 -10 3,358,900 2,643,348,500 613 1,580.000 790 T/J 37,200 785 B 33,300 414 MASA Multistrada Arah Sarana Tbk. 525 600 550 600 75 70,500 40,565,000 24 426.621 600 T/J 31,800 530 B 200 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,080 2,140 2,070 2,080 0 284,200 599,599,000 269 160.000 2,080 T/J 4,100 2,070 B 6,900 417 MBSS Mitrabahtera Segara Sejati Tbk. 388 390 380 386 -2 470,300 179,617,200 109 24.125 386 T/J 125,800 382 B 500 418 MBTO Martina Berto Tbk. 78 82 73 79 1 104,800 7,707,100 35 10.676 79 T/J 3,000 78 B 400 419 MCAS M Cash Integrasi Tbk. 1,620 1,820 1,615 1,815 195 2,372,600 4,124,219,000 947 131.047 1,815 T/J 6,700 1,810 B 5,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 121 122 -1 3,357,400 411,053,800 146 109.425 122 T/J 600 121 B 167,600 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 11,342,800 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,670 1,725 1,610 1,620 -50 234,628,300 394,792,621,500 19,195 422.434 1,620 T/J 50,100 1,615 B 193,500 423 MDKI Emdeki Utama Tbk. 165 166 154 156 -9 855,300 132,368,500 87 36.507 154 J 534,700 0 B 0 424 MDLN Modernland Realty Tbk. 54 55 52 53 -1 17,662,600 940,249,000 340 15.729 54 J 2,179,500 53 T/B 1,124,400 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 29,931,100 0 B 0 426 MEDC Medco Energi Internasional Tbk. 410 412 402 402 -8 80,245,800 32,506,041,200 3,911 834.804 402 T/J 4,576,900 400 B 10,517,400 427 MEGA Bank Mega Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,321.165 7,250 J 1,000 6,900 B 500 428 MERK Merck Tbk. 3,010 3,010 2,990 3,010 0 49,100 147,433,000 45 7,936.299 3,020 J 13,000 3,010 T/B 1,100 429 META Nusantara Infrastructure Tbk. 108 108 107 107 -1 5,800 623,200 7 32.417 107 T/J 14,000 106 B 22,200 430 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,030 1,095 5 27,000 29,471,000 11 1,123.077 1,095 T/J 299,100 1,080 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 540 520 520 -10 8,800 4,686,500 6 260.000 535 J 14,900 520 T/B 18,600 432 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. 820 830 815 820 0 2,461,100 2,027,475,500 307 364.444 820 T/J 138,800 815 B 68,000 434 MICE Multi Indocitra Tbk. 296 296 296 296 0 500 148,000 1 60.408 296 T/J 12,000 284 B 200 435 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,345 J 100 1,300 B 760,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,230 2,270 0 24,599,000 55,483,060,000 2,546 133.649 2,270 T/J 729,200 2,260 B 5,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 28,500 1,425,000 3 238.095 50 T/J 2,072,800 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,344,100 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 0 835,000 41,750,000 72 125.000 50 T/J 8,202,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 15,925 16,500 16,000 16,500 575 400 6,517,500 4 785.714 17,500 J 100 16,300 B 200 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,050 9,000 9,000 0 7,300 65,812,500 14 57,324.841 9,000 T/J 2,200 8,900 B 1,200 443 MLIA Mulia Industrindo Tbk 442 444 416 442 0 4,622,000 2,013,330,800 176 73.820 442 T/J 75,100 420 B 75,000 444 MLPL Multipolar Tbk. 50 52 50 51 1 6,023,700 307,429,700 55 5.850 51 T/J 6,723,000 50 B 6,174,600 445 MLPT Multipolar Technology Tbk. 590 595 575 590 0 122,400 71,759,500 95 122.917 590 T/J 200 585 B 11,600 446 MMLP Mega Manunggal Property Tbk. 240 256 244 254 14 32,802,500 8,228,458,800 1,222 43.419 254 T/J 1,160,100 252 B 561,800 447 MNCN Media Nusantara Citra Tbk. 820 825 800 810 -10 28,815,600 23,292,159,000 2,598 90.000 815 J 980,600 810 T/B 1,100 448 MOLI Madusari Murni Indah Tbk. 900 895 870 895 -5 25,000 22,131,000 5 154.310 895 T/J 4,700 865 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 428 436 424 428 0 1,479,400 631,383,000 383 28.533 428 T/J 360,800 426 B 500 450 MPOW Megapower Makmur Tbk. 59 59 56 59 0 33,600 1,910,300 19 29.500 58 J 300 57 B 100 451 MPPA Matahari Putra Prima Tbk. 103 105 102 103 0 804,000 83,735,400 85 43.305 103 T/J 21,300 102 B 193,600 452 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 890 J 1,700 0 B 0 453 MRAT Mustika Ratu Tbk. 138 138 134 137 -1 106,100 14,343,200 10 21.077 137 T/J 6,000 135 B 13,400 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 3,910 3,900 3,910 -90 200 781,000 2 354.654 3,920 J 100 3,730 B 100 455 MSIN MNC Studios International Tbk. 290 290 284 290 0 287,800 82,999,800 76 58.000 290 T/J 95,900 288 B 10,000 456 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 915 J 1,800 865 B 1,100 457 MTDL Metrodata Electronics Tbk. 1,655 1,675 1,655 1,670 15 4,141,700 6,914,517,500 835 3,006.409 1,670 T/J 700,100 1,665 B 231,800 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,685,900 0 B 0 459 MTLA Metropolitan Land Tbk. 368 372 372 372 4 100 37,200 1 156.400 388 J 300 364 B 700 460 MTPS Meta Epsi Tbk. 390 460 372 420 30 1,256,300 534,993,200 271 131.250 420 T/J 9,900 412 B 8,200 461 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. 214 214 204 204 -10 700 145,400 4 52.274 204 T/J 19,500 202 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 29,900 0 B 0 464 MYOH Samindo Resources Tbk. 1,110 1,120 1,110 1,120 10 53,800 60,220,000 12 133.401 1,120 T/J 273,100 1,100 B 1,200 465 MYOR Mayora Indah Tbk. 2,510 2,530 2,410 2,460 -50 3,275,800 8,025,541,000 1,591 12,306.153 2,460 T/J 233,000 2,440 B 27,800 466 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. 52 50 50 50 -2 14,200 710,000 2 7.516 53 J 92,700 50 T/B 8,800 469 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. 412 434 404 428 16 46,923,200 19,648,975,400 3,396 415.534 430 J 290,000 428 T/B 29,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 139 139 139 -5 36,300 5,045,700 7 82.738 140 J 5,000 134 B 2,500 472 NFCX NFC Indonesia Tbk. 1,575 1,575 1,575 1,575 0 8,700 13,702,500 6 85.135 1,595 J 3,600 0 B 0 473 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 300 J 59,700 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 770 800 770 770 0 2,509,900 1,946,043,500 574 236.923 775 J 155,300 770 T/B 230,300 475 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. 150 150 145 150 0 945,700 139,748,600 39 142.857 150 T/J 79,500 143 B 2,800 477 NISP Bank OCBC NISP Tbk. 745 755 740 745 0 86,200 64,607,500 50 902.768 750 J 11,100 745 T/B 20,200 478 NOBU Bank Nationalnobu Tbk. 840 0 0 840 0 0 0 0 224.000 840 J 1,000 835 B 5,000 479 NRCA Nusa Raya Cipta Tbk. 302 304 298 300 -2 93,600 28,020,400 31 35.294 300 T/J 4,500 298 B 3,100 480 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. 145 155 137 138 -7 49,000 6,773,600 23 62.727 138 T/J 3,800 136 B 5,200 482 OASA Protech Mitra Perkasa Tbk. 378 0 0 378 0 0 0 0 198.947 376 J 1,900 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. 81 84 80 82 1 5,892,900 484,117,000 141 205.159 82 T/J 43,400 81 B 90,400 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 11,000 486 OPMS Optima Prima Metal Sinergi Tbk. 149 155 148 151 2 4,166,700 631,939,300 410 111.852 151 T/J 194,200 150 B 12,600 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 5,142,900 0 B 0 488 PALM Provident Agro Tbk. 256 276 246 252 -4 61,000 15,446,000 29 68.877 260 J 139,400 252 T/B 53,600 489 PAMG Bima Sakti Pertiwi Tbk. 77 78 72 72 -5 8,989,900 659,142,900 547 72.000 72 T/J 668,800 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 91 91 85 91 0 257,900 22,506,800 21 84.259 99 J 1,000 88 B 2,000 491 PANR Panorama Sentrawisata Tbk. 98 107 93 95 -3 10,557,500 1,041,930,900 900 56.999 96 J 80,700 95 T/B 62,400 492 PANS Panin Sekuritas Tbk. 815 840 790 810 -5 493,700 395,680,000 175 589.091 810 T/J 653,700 800 B 200 493 PBID Panca Budi Idaman Tbk. 880 900 870 900 20 283,300 249,411,500 76 105.882 900 T/J 88,200 880 B 3,100 494 PBRX Pan Brothers Tbk. 236 236 228 230 -6 170,500 39,105,400 40 407.080 236 J 10,600 230 T/B 450,900 495 PBSA Paramita Bangun Sarana Tbk. 610 575 570 570 -40 500 286,000 5 47.500 695 J 500 570 T/B 200 496 PCAR Prima Cakrawala Abadi Tbk. 320 330 320 320 0 5,800 1,863,000 7 213.333 320 T/J 200 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 286 266 266 266 -20 100 26,600 1 133.000 310 J 100 284 B 100 498 PEGE Panca Global Kapital Tbk. 114 114 113 113 -1 2,200 248,800 4 244.134 115 J 100 113 T/B 1,200 499 PEHA Phapros Tbk. 1,440 1,470 1,400 1,410 -30 57,000 81,088,500 91 117.696 1,435 J 100 1,405 B 111,700 500 PGAS Perusahaan Gas Negara Tbk. 1,145 1,155 1,100 1,105 -40 131,174,000 146,796,658,000 9,655 368.333 1,110 J 102,900 1,105 T/B 1,682,600 501 PGJO Tourindo Guide Indonesia Tbk. 47 51 43 43 -4 85,400 3,818,700 21 53.750 47 J 45,700 43 T/B 25,600 502 PGLI Pembangunan Graha Lestari Indah Tbk. 176 188 166 166 -10 400 73,000 2 221.333 188 J 14,300 166 T/B 100 503 PGUN Pradiksi Gunatama Tbk. 234 270 240 260 26 60,400 15,308,200 28 226.087 262 J 27,500 244 B 500 504 PICO Pelangi Indah Canindo Tbk 157 160 152 154 -3 674,100 105,195,300 114 23.692 156 J 7,000 154 T/B 10,000 505 PJAA Pembangunan Jaya Ancol Tbk. 484 484 474 480 -4 106,800 51,173,200 36 93.659 484 J 1,600 482 B 100 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 231,700 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 112 123 123 123 11 2,400 295,200 3 109.821 0 J 0 123 T/B 23,021,200 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,390 2,500 2,400 2,500 110 400 980,000 3 1,037.387 2,500 T/J 500 2,330 B 1,000 510 PMJS Putra Mandiri Jembar Tbk. 128 127 125 127 -1 3,200 400,200 4 101.600 128 J 900 127 T/B 400 511 PNBN Bank Pan Indonesia Tbk 785 785 770 770 -15 1,141,900 884,194,500 199 1,282.051 770 T/J 385,500 765 B 198,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,796,900 139,845,000 74 50.000 50 T/J 1,445,200 0 B 0 513 PNGO Pinago Utama Tbk. 515 565 500 510 -5 76,700 39,550,500 54 204.000 510 T/J 8,200 500 B 600 514 PNIN Paninvest Tbk. 715 720 705 710 -5 551,700 391,638,000 44 754.998 710 T/J 31,700 700 B 43,100 515 PNLF Panin Financial Tbk. 193 195 187 192 -1 17,389,000 3,319,287,700 729 207.523 192 T/J 1,403,000 191 B 830,400 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 200 0 B 0 517 POLA Pool Advista Finance Tbk. 50 51 50 51 1 8,300 415,200 8 37.778 51 T/J 42,600 50 B 12,800 518 POLI Pollux Investasi Internasional Tbk. 1,050 1,120 980 1,115 65 274,700 278,409,500 503 68.196 1,115 T/J 7,800 1,100 B 100 519 POLL Pollux Properti Indonesia Tbk. 7,975 9,400 7,925 9,100 1,125 1,352,600 12,098,255,000 3,387 1,479.675 9,125 J 13,200 9,100 T/B 87,000 520 POLU Golden Flower Tbk. 785 765 765 765 -20 1,900 1,453,500 1 265.625 900 J 500 770 B 2,100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 37,500 1,875,000 13 0.429 50 T/J 512,500 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 515 515 480 480 -35 400 195,500 3 89.720 480 T/J 25,200 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 20,173,600 0 B 0 525 POWR Cikarang Listrindo Tbk. 610 620 600 605 -5 2,840,200 1,716,499,500 437 40.333 605 T/J 243,400 600 B 1,482,800 526 PPGL Prima Globalindo Logistik Tbk. 222 244 222 244 22 11,659,800 2,747,298,200 1,673 221.818 0 J 0 244 T/B 1,239,100 527 PPRE PP Presisi Tbk. 158 162 156 161 3 10,598,900 1,671,581,700 2,270 37.442 161 T/J 3,500 160 B 310,400 528 PPRO PP Properti Tbk. 50 50 50 50 0 6,169,900 308,495,000 178 108.108 50 T/J 48,641,300 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 129 128 121 121 -8 12,700 1,546,400 10 68.119 124 J 1,500 120 B 22,500 530 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,980 -10 7,100 21,178,000 19 45.846 3,000 J 10,500 2,980 T/B 100 531 PRIM Royal Prima Tbk. 252 252 252 252 0 100 25,200 1 50.400 252 T/J 100 244 B 500 532 PSAB J Resources Asia Pasifik Tbk. 218 228 220 222 4 31,519,800 7,062,866,800 1,724 720.241 224 J 490,400 222 T/B 2,451,700 533 PSDN Prasidha Aneka Niaga Tbk 112 0 0 112 0 0 0 0 11.200 112 J 400 105 B 7,900 534 PSGO Palma Serasih Tbk. 95 104 95 96 1 21,800 2,083,600 7 91.429 96 T/J 84,000 95 B 48,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,720,600 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 163 160 163 0 10,800 1,733,000 23 120.741 162 J 4,600 159 B 5,010,300 537 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,050 0 28,752,300 58,970,948,000 4,410 1,782.609 2,060 J 658,500 2,050 T/B 954,700 538 PTIS Indo Straits Tbk. 155 204 145 145 -10 71,900 11,063,600 24 15.263 147 J 7,500 145 T/B 15,200 539 PTPP PP (Persero) Tbk. 885 900 865 870 -15 29,499,900 25,938,102,500 2,777 163.534 875 J 343,200 870 T/B 999,900 540 PTPW Pratama Widya Tbk. 1,175 1,180 1,165 1,165 -10 1,566,600 1,836,140,000 590 179.231 1,170 J 22,200 1,165 T/B 7,700 541 PTRO Petrosea Tbk. 1,730 1,740 1,720 1,720 -10 659,400 1,140,856,500 249 1,376.000 1,725 J 2,700 1,720 T/B 119,100 542 PTSN Sat Nusapersada Tbk 214 220 212 214 0 2,056,000 443,420,400 294 110.690 216 J 73,600 214 T/B 572,600 543 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,950 4,950 4,950 20 200 990,000 2 388.235 4,950 T/J 600 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 300 220 B 5,000 545 PURA Putra Rajawali Kencana Tbk. 162 177 151 151 -11 119,133,900 19,054,763,200 5,505 143.810 151 T/J 7,480,000 0 B 0 546 PURE Trinitan Metals and Minerals Tbk. 252 0 0 252 0 0 0 0 84.000 0 J 0 0 B 0 547 PURI Puri Global Sukses Tbk. 338 358 318 350 12 2,124,800 733,598,400 259 205.882 352 J 500 350 T/B 1,300 548 PWON Pakuwon Jati Tbk. 380 388 368 374 -6 107,983,900 40,583,353,400 6,523 1,441.844 376 J 559,700 374 T/B 181,300 549 PYFA Pyridam Farma Tbk 790 820 780 785 -5 465,800 367,177,500 190 769.306 785 T/J 63,700 780 B 11,900 550 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 761,100 456,053,000 118 54.545 600 T/J 24,500 595 B 6,200 551 RAJA Rukun Raharja Tbk. 126 129 124 125 -1 12,350,800 1,556,119,900 769 429.376 125 T/J 232,800 124 B 736,600 552 RALS Ramayana Lestari Sentosa Tbk. 605 615 575 580 -25 15,932,200 9,317,141,000 2,139 362.500 580 T/J 1,194,800 575 B 880,900 553 RANC Supra Boga Lestari Tbk. 418 430 408 410 -8 891,500 366,873,400 196 82.000 410 T/J 6,600 408 B 17,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,500 75,000 1 15.994 50 T/J 3,811,200 0 B 0 555 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,100 B 300 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 162,700 8,135,000 69 50.000 50 T/J 25,493,900 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 94 88 92 1 11,500 1,034,300 9 14.612 92 T/J 1,300 89 B 500 559 RIGS Rig Tenders Indonesia Tbk. 230 228 224 226 -4 18,600 4,168,800 11 92.604 234 J 500 224 B 2,400 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 430 436 430 432 2 412,600 178,474,400 102 265.031 432 T/J 1,600 430 B 500 562 RMBA Bentoel Internasional Investama Tbk. 480 510 480 500 20 329,100 163,445,000 38 3,912.363 505 J 10,000 500 T/B 29,600 563 ROCK Rockfields Properti Indonesia Tbk. 1,945 1,895 1,810 1,810 -135 42,800 77,565,000 31 135.075 1,810 T/J 240,100 0 B 0 564 RODA Pikko Land Development Tbk. 50 50 50 50 0 166,000 8,300,000 5 79.834 50 T/J 1,000 0 B 0 565 RONY Aesler Grup Internasional Tbk. 87 87 84 87 0 4,100 348,500 8 87.000 90 J 2,500 87 T/B 3,700 566 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,240 35 1,385,400 1,716,456,000 331 486.275 1,245 J 4,400 1,240 T/B 11,900 567 RUIS Radiant Utama Interinsco Tbk. 258 300 242 260 2 344,200 94,000,800 75 104.000 260 T/J 4,700 258 B 18,400 568 SAFE Steady Safe Tbk 188 188 185 185 -3 213,100 39,651,200 135 18.625 186 J 10,000 181 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 113 120 111 120 7 14,897,600 1,731,802,400 888 150.000 121 J 46,400 120 T/B 398,900 570 SAMF Saraswanti Anugerah Makmur Tbk. 396 416 388 390 -6 3,700 1,440,800 5 325.000 396 J 2,500 388 B 6,900 571 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 16,200 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 582,700 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 304 366 298 350 46 33,517,100 11,510,565,600 7,988 333.333 352 J 284,000 350 T/B 2,797,400 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,300 10,300 100 1,000 10,300,000 2 6,645.161 10,300 T/J 2,800 10,100 B 100 575 SCMA Surya Citra Media Tbk. 1,140 1,165 1,135 1,155 15 14,595,100 16,801,103,000 1,753 522.499 1,160 J 213,800 1,155 T/B 664,000 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 240 220 220 -2 2,246,800 500,997,600 169 200.000 222 J 916,800 220 T/B 1,100,800 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 6,700 335,000 2 27.536 50 T/J 3,924,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 112 118 109 110 -2 187,600 20,678,600 40 73.427 112 J 1,000 109 B 1,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,500 750 B 500 581 SFAN Surya Fajar Capital Tbk. 945 945 935 940 -5 1,070,700 1,004,443,500 151 500.000 940 T/J 1,300 935 B 10,200 582 SGER Sumber Global Energy Tbk. 322 342 322 340 18 5,316,300 1,785,480,200 852 314.815 342 J 242,600 340 T/B 238,600 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,475 1,500 0 280,700 421,008,500 42 64.103 1,500 T/J 409,200 1,495 B 13,700 584 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 0 585 SHIP Sillo Maritime Perdana Tbk. 575 575 560 575 0 529,200 302,090,500 152 410.714 575 T/J 11,400 560 B 18,100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 790 790 -20 43,493,100 34,955,954,000 12,265 273.328 790 T/J 667,000 785 B 1,000,100 587 SILO Siloam International Hospitals Tbk. 4,620 4,620 4,540 4,540 -80 57,300 261,809,000 90 51.563 4,620 J 600 4,540 T/B 8,500 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 340 348 330 332 -8 20,600,200 6,910,748,600 1,847 30.182 334 J 152,000 332 T/B 51,600 590 SINI Singaraja Putra Tbk. 478 498 460 460 -18 700 326,000 4 425.926 446 J 2,000 0 B 0 591 SIPD Sierad Produce Tbk. 1,095 1,040 1,035 1,040 -55 700 727,500 3 1.156 1,095 J 1,000 1,040 T/B 1,400 592 SKBM Sekar Bumi Tbk. 332 0 0 332 0 0 0 0 288.696 330 J 3,500 0 B 0 593 SKLT Sekar Laut Tbk. 1,160 1,160 1,160 1,160 0 3,600 4,176,000 3 97.117 1,300 J 100 1,100 B 200 594 SKRN Superkrane Mitra Utama Tbk. 600 615 570 570 -30 36,500 21,671,000 44 81.429 590 J 12,000 570 T/B 23,700 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,980 5,150 4,980 5,150 170 81,900 411,497,000 38 4,478.261 5,150 T/J 1,100 4,980 B 1,000 597 SMAR Smart Tbk. 2,910 0 0 2,910 0 0 0 0 961.475 2,990 J 100 2,870 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 555 570 530 535 -20 27,122,600 14,994,258,500 2,694 95.536 540 J 190,000 535 T/B 642,700 599 SMCB Solusi Bangun Indonesia Tbk. 1,020 0 0 1,020 0 0 0 0 1,231.884 1,015 J 30,200 995 B 2,900 600 SMDM Suryamas Dutamakmur Tbk. 94 93 92 93 -1 300 27,800 3 11.783 93 T/J 1,800 92 B 100 601 SMDR Samudera Indonesia Tbk. 276 280 264 270 -6 1,544,000 419,402,000 286 1,083.554 270 T/J 58,200 268 B 138,700 602 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,900 9,600 9,625 -225 3,279,600 31,895,167,500 1,897 3,349.224 9,675 J 1,500 9,625 T/B 60,000 603 SMKL Satyamitra Kemas Lestari Tbk. 185 0 0 185 0 0 0 0 95.855 185 J 3,500 178 B 5,300 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 300 15,675 B 100 605 SMMT Golden Eagle Energy Tbk. 88 88 85 86 -2 41,200 3,515,200 21 201.198 86 T/J 9,700 85 B 700 606 SMRA Summarecon Agung Tbk. 595 605 570 570 -25 20,337,500 11,766,104,000 1,596 936.576 570 T/J 80,100 565 B 1,029,900 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,120 1,150 1,110 1,130 10 1,998,700 2,257,987,000 600 3,018.243 1,130 T/J 477,400 1,125 B 1,700 609 SOCI Soechi Lines Tbk. 124 126 123 126 2 5,533,100 689,828,200 356 22.909 127 J 263,400 126 T/B 977,800 610 SOFA Boston Furniture Industries Tbk. 70 71 70 70 0 121,700 8,522,500 14 70.000 71 J 914,800 70 T/B 217,000 611 SOHO Soho Global Health Tbk. 5,500 6,600 5,600 6,600 1,100 425,500 2,789,665,000 375 362.637 0 J 0 6,600 T/B 175,700 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 5,975 B 100 613 SOSS Shield On Service Tbk. 404 424 394 404 0 51,700 20,962,200 65 146.377 404 T/J 3,600 394 B 500 614 SOTS Satria Mega Kencana Tbk. 220 240 218 218 -2 200 45,800 2 132.121 218 T/J 14,500 0 B 0 615 SPMA Suparma Tbk. 284 286 280 286 2 17,600 4,976,800 12 128.205 286 T/J 1,400 280 B 12,600 616 SPTO Surya Pertiwi Tbk. 438 438 434 436 -2 51,500 22,368,800 22 37.586 438 J 2,500 436 T/B 12,000 617 SQMI Wilton Makmur Indonesia Tbk. 156 170 160 165 9 26,782,500 4,433,022,300 2,193 93.762 166 J 68,900 165 T/B 351,100 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 135 129 129 -7 11,300 1,509,900 10 137.672 133 J 4,900 129 T/B 9,700 619 SRIL Sri Rejeki Isman Tbk. 206 212 204 204 -2 20,941,200 4,321,209,000 1,514 85.000 206 J 50,100 204 T/B 690,000 620 SRSN Indo Acidatama Tbk 55 55 53 54 -1 2,757,100 149,000,100 166 9.835 55 J 5,691,400 54 T/B 179,000 621 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,800 2,800 -30 11,900 33,431,000 28 50.909 2,820 J 4,200 2,810 B 100 622 SSIA Surya Semesta Internusa Tbk. 408 416 404 404 -4 31,016,100 12,691,283,000 1,762 165.744 404 T/J 101,200 402 B 635,200 623 SSMS Sawit Sumbermas Sarana Tbk. 825 835 820 825 0 44,600 36,940,000 29 123.134 835 J 26,900 825 T/B 200 624 SSTM Sunson Textile Manufacture Tbk 466 434 434 434 -32 100 43,400 1 102.118 464 J 100 434 T/B 1,400 625 STAR Buana Artha Anugerah Tbk. 128 135 132 133 5 1,400 186,300 4 130.392 133 T/J 116,600 130 B 100 626 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 400 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 1,000 50,000 1 0.714 50 T/J 8,010,500 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,150 J 100 0 B 0 630 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 631 SWAT Sriwahana Adityakarta Tbk. 98 105 98 100 2 1,813,800 183,625,000 261 62.500 101 J 25,000 100 T/B 43,100 632 TALF Tunas Alfin Tbk. 232 264 232 264 32 16,800 4,233,800 23 66.835 264 T/J 1,000 232 B 4,000 633 TAMA Lancartama Sejati Tbk. 155 155 145 154 -1 21,900 3,205,500 15 88.000 149 J 2,100 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 61 63 57 57 -4 8,146,100 478,684,600 401 520.786 57 T/J 172,800 0 B 0 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 64,804,400 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,078,800 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,300 1,260 1,275 0 34,125,600 43,771,921,500 3,120 314.815 1,280 J 85,100 1,275 T/B 226,200 638 TBLA Tunas Baru Lampung Tbk. 795 810 785 790 -5 4,154,400 3,300,642,500 689 179.893 790 T/J 286,900 785 B 411,000 639 TBMS Tembaga Mulia Semanan Tbk. 735 735 715 720 -15 3,100 2,236,500 9 102.128 725 J 300 705 B 200 640 TCID Mandom Indonesia Tbk. 6,450 6,700 6,700 6,700 250 500 3,350,000 3 657.172 6,700 T/J 11,200 6,650 B 300 641 TCPI Transcoal Pacific Tbk. 4,660 4,810 4,660 4,760 100 9,609,900 45,253,349,000 6,704 3,449.275 4,770 J 13,500 4,760 T/B 1,500 642 TDPM Tridomain Performance Materials Tbk. 144 147 134 136 -8 9,754,800 1,340,711,600 774 59.649 137 J 55,000 136 T/B 8,200 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 180 193 177 192 12 6,988,200 1,297,320,300 1,255 120.000 192 T/J 194,200 183 B 20,900 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 142 142 133 135 -7 15,700 2,103,600 12 75.000 135 T/J 3,600 134 B 2,500 647 TFCO Tifico Fiber Indonesia Tbk. 292 272 272 272 -20 100 27,200 1 61.639 0 J 0 300 B 10,000 648 TGKA Tigaraksa Satria Tbk. 8,500 8,700 8,500 8,675 175 1,400 11,950,000 8 7,128.770 8,700 J 200 8,500 B 100 649 TGRA Terregra Asia Energy Tbk. 73 85 70 80 7 38,572,500 3,049,512,600 2,187 40.000 80 T/J 99,200 79 B 356,100 650 TIFA Tifa Finance Tbk. 484 496 482 482 -2 324,200 157,564,200 52 241.000 484 J 59,000 482 T/B 19,300 651 TINS Timah Tbk. 805 820 790 795 -10 15,636,500 12,542,944,500 1,887 406.240 800 J 111,200 795 T/B 16,500 652 TIRA Tira Austenite Tbk 268 278 268 278 10 12,400 3,332,200 7 124.768 278 T/J 50,300 270 B 100 653 TIRT Tirta Mahakam Resources Tbk 50 51 51 51 1 2,500 127,500 5 23.314 52 J 1,000 51 T/B 500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,425 6,125 6,200 -125 4,769,700 29,690,877,500 2,512 383.335 6,225 J 51,300 6,200 T/B 5,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,900 2,810 2,830 -60 106,215,900 301,371,719,000 15,397 1,487.243 2,840 J 572,700 2,830 T/B 4,715,500 656 TMAS Temas Tbk. 106 108 101 103 -3 1,825,300 188,805,400 204 236.901 104 J 12,000 103 T/B 157,400 657 TMPO Tempo Intimedia Tbk. 123 123 123 123 0 100 12,300 1 42.729 123 T/J 1,100 122 B 400 658 TNCA Trimuda Nuansa Citra Tbk. 164 199 160 197 33 3,500 624,700 10 131.333 197 T/J 2,200 196 B 100 659 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 10,000 4,020,000 1 84.831 402 T/J 190,000 380 B 4,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,200 560,000 5 80.475 50 T/J 22,811,300 0 B 0 661 TOTL Total Bangun Persada Tbk. 286 290 280 284 -2 648,100 184,031,800 170 102.075 284 T/J 51,700 282 B 100,800 662 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 18,100 3,820,600 18 681.221 212 J 2,000 210 T/B 14,800 663 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,035 1,040 -5 136,839,200 142,533,778,500 24,458 4,954.032 1,040 T/J 15,374,700 1,035 B 2,652,700 664 TOYS Sunindo Adipersada Tbk. 595 595 575 585 -10 2,175,100 1,267,771,000 505 167.143 585 T/J 26,100 580 B 104,700 665 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,100 6,850 6,925 50 2,850,800 19,814,917,500 830 1,601.471 6,950 J 1,800 6,925 T/B 500 666 TPMA Trans Power Marine Tbk. 340 366 326 366 26 5,100 1,764,000 16 159.130 360 J 1,700 326 B 5,100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 120 120 120 120 0 100 12,000 1 120.925 120 T/J 6,200 113 B 6,800 670 TRIN Perintis Triniti Properti Tbk. 236 238 230 236 0 16,524,700 3,849,845,800 861 118.000 236 T/J 120,700 234 B 119,100 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 204 204 204 -14 3,500 714,000 4 68.000 204 T/J 26,400 0 B 0 673 TRJA Transkon Jaya Tbk. 232 216 216 216 -16 385,900 83,354,400 73 86.400 216 T/J 3,001,400 0 B 0 674 TRST Trias Sentosa Tbk. 420 410 410 410 -10 100 41,000 1 244.572 410 T/J 19,900 392 B 25,000 675 TRUK Guna Timur Raya Tbk. 117 116 116 116 -1 271,100 31,447,600 46 50.435 117 J 267,200 116 T/B 39,800 676 TRUS Trust Finance Indonesia Tbk 308 304 300 304 -4 900 271,200 6 357.647 304 T/J 4,700 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,345 1,370 1,345 1,350 5 87,500 118,330,500 63 240.831 1,350 T/J 27,400 1,345 B 98,300 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,555 1,690 1,450 1,470 -85 37,700 57,092,500 60 38.182 1,510 J 200 1,470 T/B 1,900 679 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 13 2,866.667 1,300 J 2,800 1,270 B 3,000 680 UANG Pakuan Tbk. 244 264 228 238 -6 55,700 13,074,400 62 190.400 238 T/J 2,900 0 B 0 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,460 1,495 35 2,228,800 3,311,186,500 1,444 99.667 1,495 T/J 104,900 1,490 B 116,300 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,745 1,690 1,710 -15 579,800 992,458,500 670 3,315.496 1,710 T/J 5,200 1,705 B 18,400 683 UNIC Unggul Indah Cahaya Tbk. 3,760 3,860 3,860 3,860 100 100 386,000 1 142.959 3,850 J 300 3,600 B 700 684 UNIT Nusantara Inti Corpora Tbk 147 143 143 143 -4 100 14,300 1 3.550 152 J 400 143 T/B 500 685 UNSP Bakrie Sumatera Plantations Tbk. 88 97 87 97 9 2,692,000 255,132,700 288 4.607 97 T/J 160,900 96 B 20,000 686 UNTR United Tractors Tbk. 23,000 24,000 23,100 23,875 875 7,435,300 175,282,920,000 7,420 28,422.619 23,875 T/J 120,400 23,850 B 3,900 687 UNVR Unilever Indonesia Tbk. 8,200 8,225 8,050 8,100 -100 11,223,900 91,001,550,000 4,602 207,373.272 8,100 T/J 25,000 8,075 B 88,300 688 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 700 689 VICO Victoria Investama Tbk. 86 86 80 80 -6 25,400 2,034,700 10 64.000 85 J 300 80 T/B 200 690 VINS Victoria Insurance Tbk. 89 93 89 93 4 162,100 14,750,600 51 88.571 93 T/J 137,600 91 B 1,100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 764,000 38,200,000 43 16.667 50 T/J 241,057,700 0 B 0 692 VOKS Voksel Electric Tbk. 195 195 192 192 -3 120,000 23,045,200 9 84.932 195 J 22,700 193 B 500 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 104 J 3,700 0 B 0 694 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 4,500 68 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 177 171 172 -3 8,189,100 1,418,664,900 737 59.310 173 J 184,300 172 T/B 877,600 696 WEHA WEHA Transportasi Indonesia Tbk. 52 52 50 50 -2 2,176,100 109,521,400 233 21.827 51 J 292,100 50 T/B 1,960,100 697 WICO Wicaksana Overseas International Tbk. 505 505 505 505 0 200 101,000 2 26.105 500 J 1,400 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 362 368 348 352 -10 24,447,500 8,693,424,200 2,426 54.154 354 J 217,600 352 T/B 8,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,160 1,195 -10 11,257,400 13,361,516,000 2,007 307.156 1,195 T/J 143,200 1,190 B 800 700 WINS Wintermar Offshore Marine Tbk. 100 103 99 99 -1 50,400 4,993,200 7 26.773 101 J 105,000 99 T/B 3,900 701 WOMF Wahana Ottomitra Multiartha Tbk. 228 230 224 224 -4 76,500 17,516,400 24 33.959 228 J 19,600 224 T/B 17,600 702 WOOD Integra Indocabinet Tbk. 400 408 394 400 0 25,646,500 10,293,215,600 1,500 153.846 400 T/J 7,400 398 B 465,800 703 WOWS Ginting Jaya Energi Tbk. 67 70 63 65 -2 12,809,200 837,814,300 806 14.444 65 T/J 1,091,400 64 B 302,800 704 WSBP Waskita Beton Precast Tbk. 154 156 151 151 -3 14,741,000 2,250,736,700 1,034 30.816 152 J 375,400 151 T/B 2,006,200 705 WSKT Waskita Karya (Persero) Tbk. 590 595 580 585 -5 7,627,100 4,460,201,500 1,282 157.895 585 T/J 1,332,500 580 B 1,367,000 706 WTON Wijaya Karya Beton Tbk. 250 258 244 246 -4 4,083,100 1,013,025,200 447 41.695 248 J 182,600 246 T/B 785,400 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 6,300 315,000 3 13.298 50 T/J 1,438,800 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 356 332 332 332 -24 700 232,400 3 60.917 356 J 700 332 T/B 300 709 YULE Yulie Sekuritas Indonesia Tbk. 180 190 190 190 10 500 95,000 1 90.140 190 T/J 37,500 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 945,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 137 139 135 136 -1 183,239,300 24,960,306,500 3,832 484.831 136 T/J 1,383,600 135 B 4,438,300 712 ZONE Mega Perintis Tbk. 374 376 372 376 2 215,900 80,868,400 40 126.174 376 T/J 600 374 B 500 Total 11,415,656,300 6,973,919,000,000 646,971 4,774,307,700 504,817,500 Jakarta, 15 September 2020 Trading Division