List of Securities Quotation: Date: Wednesday, 16 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. 10,925 11,050 10,725 10,800 -125 1,140,400 12,372,160,000 1,277 877.365 10,825 J 1,200 10,800 T/B 72,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 28,400 1,420,000 10 87.719 50 T/J 3,704,500 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,900 6,900 150 100 690,000 1 1,575.274 6,900 T/J 799,900 0 B 0 4 ABMM ABM Investama Tbk. 850 875 850 850 0 500 427,500 4 22.667 850 T/J 2,700 820 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 6 ACST Acset Indonusa Tbk. 222 236 210 216 -6 118,178,300 26,442,079,600 6,496 15.952 218 J 641,600 216 T/B 2,455,900 7 ADES Akasha Wira International Tbk. 1,190 1,200 1,175 1,190 0 129,600 153,991,500 71 61.818 1,190 T/J 21,300 1,180 B 2,900 8 ADHI Adhi Karya (Persero) Tbk. 565 570 550 555 -10 2,959,700 1,646,854,000 655 435.865 560 J 301,400 555 T/B 164,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,600 7,550 7,600 0 25,800 195,445,000 88 326.882 7,600 T/J 1,700 7,575 B 100 10 ADMG Polychem Indonesia Tbk 120 122 116 119 -1 1,066,200 126,442,700 173 10.622 119 T/J 82,200 118 B 2,000 11 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 12 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 300 155,000 2 454.545 500 T/J 39,100 0 B 0 13 AGII Aneka Gas Industri Tbk. 470 474 464 464 -6 101,200 47,644,200 55 42.182 474 J 4,200 464 T/B 8,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 360 340 344 -12 37,523,100 13,085,467,400 2,701 562.018 346 J 904,700 344 T/B 672,100 15 AGRS Bank IBK Indonesia Tbk. 179 182 180 180 1 400 72,400 4 163.636 182 J 32,300 178 B 15,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 32,100 1,606,300 16 188.516 51 J 17,100 50 T/B 7,000 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. 202 206 197 199 -3 22,513,300 4,511,968,500 2,183 24.221 200 J 128,800 199 T/B 18,602,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,709,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 298 282 282 -16 200 58,000 2 37.199 300 J 100 284 B 7,300 21 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 232 290 230 290 58 409,100 113,978,000 99 145.000 0 J 0 290 T/B 19,600 23 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 398 J 300 370 B 100,000 24 ALKA Alakasa Industrindo Tbk 230 240 218 220 -10 10,700 2,426,200 30 37.037 230 J 2,800 220 T/B 500 25 ALMI Alumindo Light Metal Industry Tbk. 206 193 193 193 -13 100 19,300 1 29.692 202 J 2,500 197 B 500 26 ALTO Tri Banyan Tirta Tbk. 340 330 318 330 -10 18,800 5,983,600 10 164.871 318 J 6,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 199 0 86,100 16,879,200 18 189.524 199 T/J 28,700 196 B 100 28 AMAN Makmur Berkah Amanda Tbk. 262 264 262 264 2 367,900 96,791,800 27 240.000 266 J 192,600 264 T/B 353,600 29 AMAR Bank Amar Indonesia Tbk. 344 350 320 320 -24 574,000 186,059,600 106 183.908 320 T/J 49,000 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,350 2,450 0 1,900 4,565,000 2 100.000 2,530 J 100 2,350 B 13,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 230 230 214 228 -2 4,300 952,000 18 178.125 228 T/J 5,500 216 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 300 621,000 1 108.947 2,070 T/J 12,400 2,060 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 700 700 690 690 -10 506,200 349,648,000 97 1,760.698 700 J 17,300 695 B 100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 27,400 1,370,000 14 125.000 50 T/J 34,611,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 500 460 500 20 3,500 1,722,000 7 41.667 525 J 2,700 500 T/B 800 36 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 37 APEX Apexindo Pratama Duta Tbk. 138 140 133 134 -4 24,700 3,435,500 22 8.579 139 J 10,000 134 T/B 100 38 APIC Pacific Strategic Financial Tbk. 860 860 840 840 -20 43,101,300 36,741,997,500 2,189 893.465 840 T/J 3,900 835 B 131,700 39 APII Arita Prima Indonesia Tbk. 157 152 150 151 -6 500 75,400 4 68.636 164 J 100 151 T/B 14,300 40 APLI Asiaplast Industries Tbk. 98 105 97 105 7 18,200 1,784,500 18 87.500 105 T/J 1,100 94 B 1,600 41 APLN Agung Podomoro Land Tbk. 110 112 107 107 -3 41,235,800 4,518,700,700 4,732 29.315 108 J 1,690,200 107 T/B 2,405,900 42 ARGO Argo Pantes Tbk 1,730 1,730 1,730 1,730 0 200 346,000 1 43.467 1,730 T/J 500 1,610 B 100 43 ARII Atlas Resources Tbk. 438 438 430 438 0 19,200 8,353,600 7 29.200 438 T/J 28,800 430 B 100 44 ARKA Arkha Jayanti Persada Tbk. 120 121 112 112 -8 15,400,900 1,762,748,200 2,426 47.458 112 T/J 388,300 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 442 442 434 438 -4 511,000 224,089,200 41 2,976.959 442 J 600 438 T/B 138,300 47 ARTA Arthavest Tbk 306 286 286 286 -20 3,800 1,086,800 6 165.903 286 T/J 8,000 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. 2,850 2,900 2,850 2,870 20 215,200 619,906,000 109 14,464.268 2,890 J 31,400 2,870 T/B 1,600 50 ASBI Asuransi Bintang Tbk. 322 370 300 340 18 4,300 1,425,800 10 258.104 356 J 100 340 T/B 86,900 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 900 910 -10 2,000 1,822,000 4 268.793 940 J 1,500 910 T/B 18,600 52 ASGR Astra Graphia Tbk. 720 740 720 725 5 441,200 320,690,500 82 150.315 730 J 18,600 725 T/B 100,000 53 ASII Astra International Tbk. 4,820 4,860 4,780 4,780 -40 21,529,200 103,343,129,000 6,199 3,418.266 4,790 J 16,100 4,780 T/B 199,200 54 ASJT Asuransi Jasa Tania Tbk. 115 118 114 115 0 12,500 1,428,000 7 76.667 115 T/J 12,200 114 B 20,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,035 1,040 0 12,300 12,760,500 12 1,925.926 1,045 J 2,300 1,035 B 1,600 56 ASPI Andalan Sakti Primaindo Tbk. 125 127 120 125 0 313,800 38,282,000 94 119.048 125 T/J 31,600 123 B 100 57 ASRI Alam Sutera Realty Tbk. 116 121 115 116 0 75,766,500 8,876,456,300 1,666 110.476 117 J 2,544,600 116 T/B 5,881,800 58 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,730 1,730 0 6,000 10,380,000 5 876.473 1,690 J 100 1,610 B 5,300 59 ASSA Adi Sarana Armada Tbk. 540 545 505 515 -25 16,550,900 8,568,690,000 1,674 132.051 520 J 103,700 510 B 253,800 60 ATIC Anabatic Technologies Tbk. 625 590 585 585 -40 3,900 2,290,000 8 83.571 585 T/J 1,700 0 B 0 61 AUTO Astra Otoparts Tbk. 865 875 840 855 -10 403,600 344,790,500 192 773.266 855 T/J 111,000 850 B 141,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 1 50.000 50 T/J 11,562,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 400 20,000 4 57.388 50 T/J 29,323,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 52,800 21,074,400 15 293.435 398 T/J 1,700 396 B 31,500 65 BAJA Saranacentral Bajatama Tbk. 55 56 52 54 -1 256,700 14,117,500 38 21.600 55 J 96,900 54 T/B 173,500 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 619,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 30,000 1,500,000 4 33.333 50 T/J 60,359,100 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 625 625 0 2,300 1,437,500 6 8,106.355 630 J 2,000 605 B 500 70 BAYU Bayu Buana Tbk 1,170 1,160 1,160 1,160 -10 100 116,000 1 143.084 1,160 T/J 900 1,090 B 200 71 BBCA Bank Central Asia Tbk. 29,300 29,350 28,725 28,750 -550 31,713,100 918,227,005,000 32,607 16,428.571 28,750 T/J 996,400 28,725 B 198,800 72 BBHI Bank Harda Internasional Tbk. 133 145 142 142 9 118,700 16,884,900 35 113.600 140 J 7,200 138 B 700 73 BBKP Bank Bukopin Tbk. 252 274 248 260 8 358,408,900 94,520,640,200 9,461 77.965 262 J 4,501,200 260 T/B 16,248,500 74 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 352 B 3,000 75 BBMD Bank Mestika Dharma Tbk. 1,405 1,455 1,400 1,455 50 2,900 4,141,500 10 105.435 1,500 J 10,000 1,390 B 400 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,940 4,990 4,870 4,870 -70 30,253,200 148,249,538,000 10,876 23.423 4,880 J 143,900 4,870 T/B 124,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,390 3,240 3,260 -70 138,529,300 456,029,215,000 24,236 3,725.714 3,270 J 414,400 3,260 T/B 4,393,300 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. 670 690 625 625 -45 851,300 532,972,000 247 130.208 625 T/J 342,200 0 B 0 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 132 132 128 130 -2 9,818,700 1,268,744,700 770 108.333 131 J 210,700 130 T/B 25,900 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 82 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 4,300 1,158,400 6 272.857 268 T/J 100 258 B 300 83 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 373,000 46,141,400 53 351.653 124 T/J 245,400 123 B 224,400 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,200 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 7,100 355,000 10 45.455 50 T/J 294,200 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,350 2,370 2,300 2,320 -30 764,700 1,783,559,000 378 1.310 2,320 T/J 30,200 2,310 B 20,100 87 BEEF Estika Tata Tiara Tbk. 182 183 179 179 -3 625,000 112,697,600 242 52.647 181 J 17,100 179 T/B 26,400 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,600 1,230,000 15 217.306 50 T/J 1,141,193,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 150 150 148 148 -2 5,570,200 833,165,700 258 493.333 149 J 243,800 148 T/B 266,200 90 BESS Batulicin Nusantara Maritim Tbk. 262 256 244 246 -16 33,100 8,146,400 47 234.286 248 J 3,400 246 T/B 7,900 91 BEST Bekasi Fajar Industrial Estate Tbk. 157 181 156 173 16 1,070,939,000 184,191,892,200 23,996 101.765 174 J 1,627,100 173 T/B 23,098,200 92 BFIN BFI Finance Indonesia Tbk. 382 392 372 374 -8 8,839,300 3,369,440,400 915 1,916.573 376 J 60,000 374 T/B 316,000 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 633,600 31,680,000 13 48.544 50 T/J 899,900 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 110,475,100 54,043,281,800 1,772 473.786 490 J 30,600 488 T/B 196,800 95 BHIT MNC Investama Tbk. 50 50 50 50 0 21,100 1,055,000 4 146.220 50 T/J 80,725,600 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 151 161 148 155 4 1,300 204,400 13 15.500 155 T/J 19,500 142 B 300 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 471,600 0 B 0 98 BINA Bank Ina Perdana Tbk. 825 830 800 820 -5 2,773,600 2,228,159,000 27 463.287 815 J 20,000 810 B 1,200 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 211,200 10,560,000 7 35.714 50 T/J 66,783,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 58 53 54 -2 104,900 5,732,300 33 22.519 57 J 21,600 54 T/B 30,000 101 BIRD Blue Bird Tbk. 955 955 925 940 -15 2,191,500 2,055,067,500 260 14.462 940 T/J 835,900 935 B 1,000 102 BISI BISI International Tbk. 920 920 900 915 -5 100,100 91,001,500 59 457.500 915 T/J 12,200 905 B 10,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 980 950 955 -15 5,456,400 5,240,921,500 1,416 159.167 960 J 6,900 955 T/B 211,200 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 575 550 555 -5 7,624,000 4,246,235,500 1,755 129.070 555 T/J 496,300 550 B 3,056,300 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 700 35,300 7 41.667 51 J 8,100 50 T/B 1,300 106 BKSL Sentul City Tbk. 50 50 50 50 0 25,500 1,275,000 17 3.455 50 T/J 296,412,800 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 36,200 2,609,600 5 167.508 73 T/J 33,000 71 B 1,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 163,116,400 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 2,920 B 200 110 BLUE Berkah Prima Perkasa Tbk. 575 580 570 570 -5 105,600 60,717,500 94 438.462 575 J 6,400 570 T/B 11,400 111 BMAS Bank Maspion Indonesia Tbk. 274 268 268 268 -6 100 26,800 1 83.750 274 J 4,700 272 B 1,200 112 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,750 5,625 5,650 -25 28,968,000 164,403,920,000 5,810 1,702.489 5,675 J 78,500 5,650 T/B 1,175,500 113 BMSR Bintang Mitra Semestaraya Tbk 51 51 50 50 -1 5,000 250,400 4 10.000 51 J 100 50 T/B 35,400 114 BMTR Global Mediacom Tbk. 250 254 238 240 -10 180,976,100 43,798,454,200 5,547 195.344 240 T/J 4,031,900 238 B 15,138,200 115 BNBA Bank Bumi Arta Tbk. 320 322 320 322 2 33,600 10,760,200 9 201.250 326 J 5,000 322 T/B 10,900 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,800 340,000 4 0.172 50 T/J 92,875,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 775 815 770 800 25 4,713,200 3,743,745,000 1,015 5.907 800 T/J 311,500 795 B 38,200 118 BNII Bank Maybank Indonesia Tbk. 220 234 218 224 4 9,428,300 2,126,668,000 791 2.669 224 T/J 480,900 222 B 38,700 119 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 5,994,000 7,914,309,000 44 14.426 1,325 T/J 18,683,100 1,320 B 56,329,800 120 BOGA Bintang Oto Global Tbk. 1,390 1,410 1,385 1,390 0 110,738,700 155,024,928,000 3,626 1,349.515 1,390 T/J 30,000 1,385 B 91,100 121 BOLA Bali Bintang Sejahtera Tbk. 170 170 160 165 -5 9,500 1,572,800 13 94.286 165 T/J 1,600 162 B 11,500 122 BOLT Garuda Metalindo Tbk. 640 600 600 600 -40 200 120,000 2 109.091 615 J 100 600 T/B 1,100 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 90 83 85 0 12,650,200 1,091,735,500 993 21.250 85 T/J 23,700 84 B 300 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 128,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 84 84 81 83 -1 3,300 271,300 5 83.000 83 T/J 3,700 79 B 7,500 127 BRAM Indo Kordsa Tbk. 4,200 4,300 4,290 4,290 90 600 2,575,000 3 166.962 4,500 J 500 4,300 B 100 128 BRIS Bank BRIsyariah Tbk. 900 910 850 875 -25 117,270,900 102,737,724,000 11,199 171.569 880 J 1,533,900 875 T/B 5,507,500 129 BRMS Bumi Resources Minerals Tbk. 67 70 63 63 -4 774,657,500 50,678,206,400 5,885 9.921 63 T/J 6,050,200 0 B 0 130 BRNA Berlina Tbk. 985 965 965 965 -20 100 96,500 1 724.040 985 J 1,400 965 T/B 1,900 131 BRPT Barito Pacific Tbk. 780 795 770 785 5 52,499,100 40,882,344,500 3,627 306.964 785 T/J 295,900 780 B 70,000 132 BSDE Bumi Serpong Damai Tbk. 750 755 735 735 -15 12,753,400 9,429,398,500 1,494 143.975 740 J 145,500 735 T/B 3,459,400 133 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 11,200 5,333,600 11 324.651 476 T/J 400 466 B 700 134 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,410 1,410 -20 19,500 27,819,000 66 72.308 1,410 T/J 33,400 1,405 B 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 50 50 50 0 400 20,000 1 383.083 50 T/J 9,459,200 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. 168 170 169 170 2 8,600 1,458,200 9 567.745 187 J 500 170 T/B 1,000 139 BTPN Bank BTPN Tbk. 2,230 2,290 2,200 2,200 -30 23,200 51,741,000 66 425.893 2,200 T/J 11,400 2,190 B 1,800 140 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 141 BUDI Budi Starch & Sweetener Tbk. 93 94 91 92 -1 799,700 73,531,100 75 49.862 93 J 59,500 91 B 207,400 142 BUKK Bukaka Teknik Utama Tbk. 715 710 710 710 -5 2,600 1,846,000 6 120.339 740 J 1,000 705 B 12,300 143 BULL Buana Lintas Lautan Tbk. 316 322 314 316 0 156,592,800 49,804,833,600 4,632 30.902 316 T/J 117,600 314 B 2,224,600 144 BUMI Bumi Resources Tbk. 50 52 50 50 0 203,064,900 10,244,667,300 1,810 2.902 51 J 51,340,200 50 T/B 73,112,800 145 BUVA Bukit Uluwatu Villa Tbk. 50 52 50 52 2 38,300 1,974,400 11 40.000 53 J 12,000 51 B 88,800 146 BVIC Bank Victoria International Tbk. 65 68 66 67 2 180,000 11,893,900 43 63.355 67 T/J 62,400 66 B 500 147 BWPT Eagle High Plantations Tbk. 106 109 105 105 -1 30,996,500 3,294,463,000 1,010 22.964 106 J 1,404,500 105 T/B 176,200 148 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 100 11,750 B 1,000 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 4 29.762 50 T/J 769,500 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 262 276 262 266 4 1,103,000 296,936,000 296 80.606 266 T/J 13,900 264 B 5,000 151 CANI Capitol Nusantara Indonesia Tbk. 150 0 0 150 0 0 0 0 75.000 140 J 6,600 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 338 340 332 332 -6 170,290,100 57,319,971,800 1,665 322.330 336 J 174,200 334 B 5,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 4 28.571 50 T/J 308,860,100 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 400 386 400 10 6,400 2,492,800 16 730.767 400 T/J 9,700 386 B 14,400 155 CASH Cashlez Worldwide Indonesia Tbk. 620 625 610 610 -10 2,166,800 1,335,124,500 746 174.286 610 T/J 2,300 605 B 125,300 156 CASS Cardig Aero Services Tbk. 210 220 208 212 2 3,549,600 756,072,000 508 53.000 214 J 23,500 212 T/B 1,836,500 157 CBMF Cahaya Bintang Medan Tbk. 336 342 334 340 4 3,076,100 1,037,828,000 218 212.500 340 T/J 16,800 338 B 700 158 CCSI Communication Cable Systems Indonesia Tbk. 258 262 246 246 -12 399,700 99,639,000 61 98.400 252 J 11,300 246 T/B 4,600 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,775 1,755 1,770 0 51,100 90,257,000 37 365.702 1,770 T/J 12,300 1,765 B 1,000 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 136 128 130 -3 3,337,300 433,527,500 359 832.000 131 J 107,300 130 T/B 158,100 161 CFIN Clipan Finance Indonesia Tbk. 196 199 194 196 0 2,870,400 562,610,300 205 15.337 197 J 5,500 196 T/B 86,800 162 CINT Chitose Internasional Tbk. 246 248 244 248 2 22,300 5,517,000 9 75.152 246 J 3,000 232 B 600 163 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 1,910 B 100 164 CITY Natura City Developments Tbk. 99 109 94 102 3 16,500 1,598,400 9 85.000 98 J 1,000 94 B 84,800 165 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. 490 490 482 482 -8 5,159,500 2,509,888,000 757 2,095.652 484 J 103,700 482 T/B 115,600 167 CLPI Colorpak Indonesia Tbk. 665 680 660 660 -5 25,600 16,995,500 37 330.000 670 J 3,700 660 T/B 11,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 1,025 1,030 0 226,300 232,575,000 23 98.559 1,030 T/J 82,700 1,025 B 2,800 169 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 0 0 254 0 0 0 0 461.818 250 J 900 238 B 100 173 COCO Wahana Interfood Nusantara Tbk. 890 900 890 895 5 5,700 5,094,500 8 452.020 900 J 23,600 890 B 10,000 174 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 6,025 6,100 5,950 6,000 -25 2,218,000 13,305,675,000 1,585 27,326.137 6,000 T/J 1,500 5,975 B 8,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 90,200 4,510,000 5 40.000 50 T/J 23,606,600 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. 312 312 312 312 0 800 249,600 5 157.445 322 J 17,700 310 B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,433,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 220 240 212 220 0 51,100 11,340,000 18 112.245 220 T/J 800 216 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 366 378 364 366 0 3,281,800 1,211,136,800 490 292.800 366 T/J 16,200 364 B 130,900 182 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. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 184 CTTH Citatah Tbk. 51 51 50 50 -1 100,400 5,020,400 3 2.105 51 J 874,100 50 T/B 100 185 DADA Diamond Citra Propertindo Tbk. 56 59 53 54 -2 32,726,700 1,824,814,600 1,797 52.941 54 T/J 54,900 53 B 161,400 186 DART Duta Anggada Realty Tbk. 232 244 244 244 12 100 24,400 1 45.107 244 T/J 92,500 218 B 2,500 187 DAYA Duta Intidaya Tbk. 550 540 540 540 -10 100 54,000 1 301.508 540 T/J 22,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 124 136 118 119 -5 150,788,500 19,092,415,700 10,552 79.333 119 T/J 941,000 118 B 853,400 189 DEFI Danasupra Erapacific Tbk. 1,625 1,620 1,610 1,610 -15 10,100 16,315,000 14 3,231.504 1,615 J 1,100 1,610 T/B 400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 343,838,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 340 348 340 340 0 1,300 451,600 4 295.652 346 J 9,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,372,600 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 600 0 B 0 194 DILD Intiland Development Tbk. 170 174 167 173 3 5,341,100 909,223,200 477 30.147 173 T/J 123,800 171 B 3,000 195 DIVA Distribusi Voucher Nusantara Tbk. 1,750 1,800 1,750 1,800 50 44,100 78,530,000 25 61.017 1,800 T/J 2,800 1,780 B 300 196 DKFT Central Omega Resources Tbk. 111 114 110 112 1 3,396,400 379,985,500 327 287.696 113 J 516,300 112 T/B 25,000 197 DLTA Delta Djakarta Tbk. 4,030 4,100 3,990 4,000 -30 21,400 85,761,000 36 23,910.574 4,010 J 700 4,000 T/B 1,500 198 DMAS Puradelta Lestari Tbk. 218 234 216 228 10 139,244,000 31,470,615,400 6,004 108.571 228 T/J 1,308,400 226 B 3,038,700 199 DMMX Digital Mediatama Maxima Tbk. 180 190 180 188 8 2,679,000 498,931,200 417 81.739 188 T/J 248,000 186 B 8,500 200 DMND Diamond Food Indonesia Tbk. 915 915 915 915 0 18,000 16,470,000 15 100.000 920 J 5,700 915 T/B 11,900 201 DNAR Bank Oke Indonesia Tbk. 240 244 224 238 -2 7,400 1,786,200 5 216.364 240 J 41,800 238 T/B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 500 1,650,000 1 2,898.831 3,350 J 2,800 3,250 B 1,000 203 DOID Delta Dunia Makmur Tbk. 252 256 244 246 -6 19,209,700 4,783,596,200 1,062 333.045 248 J 145,400 246 T/B 79,200 204 DPNS Duta Pertiwi Nusantara Tbk. 222 0 0 222 0 0 0 0 72.129 240 J 500 224 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 52 52 50 50 -2 491,000 24,620,000 22 9.091 51 J 700 50 T/B 4,800 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 62 56 61 2 141,400 8,402,700 37 34.716 61 T/J 74,900 60 B 100 207 DSNG Dharma Satya Nusantara Tbk. 462 464 446 454 -8 9,149,600 4,145,705,000 963 122.703 454 T/J 379,700 452 B 146,800 208 DSSA Dian Swastatika Sentosa Tbk 18,200 17,475 16,950 16,950 -1,250 1,800 30,707,500 12 1,130.000 16,950 T/J 8,100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 284 288 266 278 -6 5,329,300 1,463,653,400 728 55.050 278 T/J 232,700 274 B 1,200 210 DUTI Duta Pertiwi Tbk 3,650 3,650 3,650 3,650 0 300 1,095,000 3 367.092 3,790 J 500 3,650 T/B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,480 2,480 2,480 0 13,000 32,240,000 9 912.867 2,480 T/J 13,600 2,450 B 400 212 DWGL Dwi Guna Laksana Tbk. 194 202 186 186 -8 800 153,600 6 124.000 199 J 100 187 B 2,500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 7,000 350,000 2 14.286 50 T/J 1,106,200 0 B 0 214 EAST Eastparc Hotel Tbk. 53 54 52 52 -1 303,200 15,997,600 31 39.098 53 J 183,400 52 T/B 36,500 215 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 660 B 2,000 216 EKAD Ekadharma International Tbk. 1,235 1,245 1,230 1,230 -5 118,700 146,758,000 144 3,122.461 1,240 J 41,500 1,235 B 100 217 ELSA Elnusa Tbk. 222 228 222 224 2 35,332,200 7,953,517,800 1,476 56.000 226 J 4,518,300 224 T/B 2,139,700 218 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 23,900 186 B 15,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,450 6,450 6,200 6,200 -250 20,300 125,947,500 7 861.111 6,450 J 200 0 B 0 221 ENRG Energi Mega Persada Tbk. 61 63 57 57 -4 100,982,400 5,853,669,100 1,774 4.752 57 T/J 17,837,300 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 68 74 67 69 1 869,342,700 60,842,411,800 6,894 18.649 70 J 20,719,400 69 T/B 11,213,200 223 ENZO Morenzo Abadi Perkasa Tbk. 132 123 123 123 -9 1,917,900 235,901,700 255 117.143 123 T/J 27,478,700 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 380 394 364 364 -16 8,663,900 3,272,904,800 1,425 330.909 366 J 57,600 364 T/B 126,300 225 EPMT Enseval Putera Megatrading Tbk. 1,825 1,840 1,780 1,840 15 8,100 14,600,500 10 1,287.352 1,840 T/J 58,200 1,805 B 3,000 226 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 227 ERTX Eratex Djaja Tbk. 134 132 132 132 -2 100 13,200 1 56.024 135 J 53,000 132 T/B 1,999,900 228 ESIP Sinergi Inti Plastindo Tbk. 185 192 182 182 -3 7,180,500 1,344,708,700 1,068 111.656 182 T/J 500 181 B 367,900 229 ESSA Surya Esa Perkasa Tbk. 140 143 139 140 0 1,205,200 168,632,400 95 260.654 140 T/J 62,600 139 B 177,400 230 ESTA Esta Multi Usaha Tbk. 101 101 100 101 0 43,100 4,329,100 16 84.167 101 T/J 59,700 100 B 5,700 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 23,500 1,175,000 10 20.080 50 T/J 695,000 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. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 234 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 146,500 136,245,500 44 2,925.172 935 J 121,300 930 T/B 616,100 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,100 6,800 B 500 236 FILM MD Pictures Tbk. 186 192 176 186 0 2,436,200 450,227,000 466 88.571 186 T/J 176,700 185 B 24,700 237 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. 127 129 124 126 -1 2,249,300 283,458,600 301 25.200 128 J 53,000 126 T/B 20,500 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,600 2,400 B 200 240 FITT Hotel Fitra International Tbk. 60 58 57 57 -3 8,000 456,100 13 55.882 58 J 5,800 57 T/B 200 241 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 0 J 0 404 B 2,300 242 FOOD Sentra Food Indonesia Tbk. 125 124 119 119 -6 3,243,900 392,525,100 285 88.148 120 J 24,700 119 T/B 44,400 243 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 91 J 100 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 6,645,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 126 128 121 121 -5 9,188,800 1,129,138,900 693 36.702 121 T/J 147,200 120 B 435,800 246 FREN Smartfren Telecom Tbk. 85 87 84 84 -1 77,259,100 6,548,749,500 3,046 4.667 85 J 9,022,100 84 T/B 6,440,500 247 FUJI Fuji Finance Indonesia Tbk. 110 110 103 110 0 96,400 10,011,700 10 100.000 110 T/J 1,400 105 B 100 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,651,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 62 62 58 59 -3 1,638,700 98,794,800 141 36.875 60 J 40,300 59 T/B 178,700 250 GDYR Goodyear Indonesia Tbk. 1,430 1,425 1,390 1,425 -5 200 281,500 2 1,140.000 1,420 J 200 1,400 B 300 251 GEMA Gema Grahasarana Tbk. 364 364 362 362 -2 10,100 3,656,400 2 804.444 364 J 14,300 0 B 0 252 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. 45,300 45,600 43,975 44,050 -1,250 1,340,100 59,499,422,500 3,051 1,719.024 44,075 J 2,500 44,050 T/B 26,800 254 GGRP Gunung Raja Paksi Tbk. 308 330 290 290 -18 3,200 975,200 11 34.524 290 T/J 2,800 288 B 1,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,555 1,525 1,525 -70 1,900 2,925,500 4 130.342 1,650 J 3,100 1,525 T/B 1,300 256 GIAA Garuda Indonesia (Persero) Tbk. 240 242 236 236 -4 5,332,600 1,268,842,200 635 31.725 238 J 908,300 236 T/B 492,200 257 GJTL Gajah Tunggal Tbk. 488 496 474 480 -8 4,203,900 2,024,973,200 508 94.236 480 T/J 244,300 478 B 174,600 258 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 100 0 B 0 259 GLVA Galva Technologies Tbk. 312 306 304 304 -8 30,200 9,219,200 19 134.513 308 J 15,000 304 T/B 2,300 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 78 76 76 -1 850,900 65,334,000 82 19.000 77 J 370,000 76 T/B 860,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 212 202 202 0 238,100 49,293,400 14 119.527 206 J 50,000 200 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. 1,255 1,285 1,255 1,270 15 212,200 268,902,000 101 98.833 1,270 T/J 35,800 1,265 B 2,600 265 GPRA Perdana Gapuraprima Tbk. 50 0 0 50 0 0 0 0 21.568 50 J 795,400 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. 89 88 87 88 -1 3,200 280,900 5 7.080 91 J 1,500 88 T/B 1,300 268 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. 99 99 96 99 0 22,700 2,226,800 8 39.600 99 T/J 129,700 97 B 2,200 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,770,500 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 50,000 2,500,000 1 131.579 50 T/J 6,560,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 139 150 130 150 11 500 69,900 5 84.386 149 J 3,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 400 420 380 388 -12 10,600 4,235,600 6 73.905 380 J 13,900 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 3,280 3,180 3,250 60 3,149,400 10,078,167,000 107 87.838 3,250 T/J 45,000 3,230 B 50,000 276 HELI Jaya Trishindo Tbk. 178 178 168 178 0 30,100 5,158,400 11 161.818 178 T/J 10,400 168 B 900 277 HERO Hero Supermarket Tbk. 810 810 785 790 -20 22,800 18,199,500 18 1,648.994 790 T/J 4,700 785 B 1,000 278 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,410 3,450 -130 413,700 1,462,690,000 385 1,056.144 3,540 J 1,500 3,450 T/B 68,600 279 HITS Humpuss Intermoda Transportasi Tbk. 450 470 420 470 20 10,400 4,858,000 5 723.077 500 J 100 420 B 4,500 280 HKMU HK Metals Utama Tbk. 76 77 74 74 -2 9,946,200 752,528,300 401 32.174 75 J 10,000 74 T/B 1,697,700 281 HMSP H.M. Sampoerna Tbk. 1,580 1,590 1,530 1,540 -40 22,547,300 34,904,999,500 5,155 7,687.700 1,540 T/J 12,100 1,535 B 518,300 282 HOKI Buyung Poetra Sembada Tbk. 775 785 770 770 -5 15,123,900 11,767,827,500 819 248.387 770 T/J 125,900 765 B 545,200 283 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. 735 755 685 730 -5 532,200 368,838,000 151 192.105 730 T/J 169,000 700 B 1,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,500 75,000 2 27.027 50 T/J 862,900 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 18,100 905,000 13 47.619 50 T/J 16,418,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 212 220 212 212 0 5,406,100 1,165,066,200 580 70.667 214 J 37,600 212 T/B 182,100 288 HRUM Harum Energy Tbk. 1,655 1,680 1,630 1,645 -10 1,620,800 2,674,558,500 749 31.635 1,650 J 12,400 1,645 T/B 8,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 45,720,200 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 318 298 298 298 -20 100 29,800 1 21.067 328 J 2,000 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,400 10,550 10,350 10,450 50 3,624,200 37,845,497,500 2,620 387.396 10,450 T/J 3,385,900 10,425 B 600 293 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 189,500 10,418,500 9 105.574 55 T/J 13,700 54 B 41,000 294 IDPR Indonesia Pondasi Raya Tbk. 154 168 152 166 12 6,300 1,051,500 14 12.969 166 T/J 11,100 162 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 126 130 118 127 1 93,700 11,932,700 35 120.952 128 J 1,500 127 T/B 26,400 296 IFSH Ifishdeco Tbk. 328 360 328 360 32 33,700 11,505,600 14 81.818 380 J 200 350 B 95,000 297 IGAR Champion Pacific Indonesia Tbk. 316 328 310 310 -6 100,900 31,559,200 32 202.614 320 J 500 310 T/B 26,800 298 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 0 0 50 0 0 0 0 14.286 50 J 14,852,200 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 332 328 310 310 -22 6,670,300 2,095,038,000 1,030 258.333 310 T/J 43,200 0 B 0 301 IKBI Sumi Indo Kabel Tbk. 222 224 224 224 2 10,300 2,307,200 4 20.314 224 T/J 18,200 222 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 695 790 700 765 70 72,560,200 55,245,444,000 8,483 107.671 765 T/J 320,600 760 B 3,163,600 303 IMJS Indomobil Multi Jasa Tbk. 260 284 254 280 20 42,054,200 11,630,556,400 2,612 56.000 280 T/J 17,800 278 B 138,800 304 IMPC Impack Pratama Industri Tbk. 1,230 1,235 1,225 1,235 5 788,400 970,448,500 81 325.000 1,235 T/J 43,900 1,230 B 600 305 INAF Indofarma Tbk. 2,930 3,020 2,890 2,910 -20 1,157,100 3,404,968,000 742 1,164.000 2,910 T/J 35,000 2,900 B 78,800 306 INAI Indal Aluminium Industry Tbk. 320 332 332 332 12 200 66,400 2 121.212 332 T/J 1,600 326 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 400 20,100 3 40.650 50 T/J 702,900 0 B 0 308 INCI Intanwijaya Internasional Tbk 640 650 605 625 -15 54,800 34,331,500 37 67.598 625 T/J 7,300 620 B 1,200 309 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 310 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 7,575 7,600 -75 4,784,000 36,467,167,500 3,174 1,300.947 7,600 T/J 71,400 7,575 B 7,000 311 INDO Royalindo Investa Wijaya Tbk. 116 122 108 116 0 64,400 7,536,000 37 105.455 118 J 4,700 116 T/B 52,400 312 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 2,160 2,160 -20 2,700 5,832,000 2 290.913 2,200 J 4,200 2,160 T/B 12,300 313 INDS Indospring Tbk. 1,990 1,990 1,930 1,990 0 5,900 11,424,000 10 186.562 1,985 J 2,500 1,940 B 5,000 314 INDX Tanah Laut Tbk 50 50 50 50 0 5,000 250,000 4 4.000 50 T/J 196,700 0 B 0 315 INDY Indika Energy Tbk. 945 945 905 910 -35 10,963,300 10,095,318,000 1,760 30.847 915 J 293,300 910 T/B 271,400 316 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 317 INOV Inocycle Technology Group Tbk. 208 228 194 194 -14 136,800 26,854,300 43 77.600 194 T/J 3,900 0 B 0 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 53,900 2,695,000 13 0.286 50 T/J 998,100 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 3,000 320 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,320 1,425 10 68,900 96,151,500 70 516.304 1,425 T/J 2,800 1,330 B 100 321 INRU Toba Pulp Lestari Tbk. 770 770 770 770 0 600 462,000 1 7.817 770 T/J 10,100 720 B 1,500 322 INTA Intraco Penta Tbk. 270 264 254 254 -16 175,200 45,265,000 62 179.049 262 J 10,000 254 T/B 15,800 323 INTD Inter Delta Tbk 160 175 149 175 15 1,600 277,400 6 53.895 175 T/J 52,900 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 325 IPCC Indonesia Kendaraan Terminal Tbk. 398 400 392 394 -4 681,700 270,593,000 282 24.024 398 J 198,000 394 T/B 28,500 326 IPCM Jasa Armada Indonesia Tbk. 218 220 214 220 2 325,000 71,398,200 62 57.895 222 J 45,000 220 T/B 64,200 327 IPOL Indopoly Swakarsa Industry Tbk. 81 82 80 80 -1 501,300 40,517,800 43 38.095 81 J 64,600 80 T/B 1,165,400 328 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 12,930,900 3,825,221,000 264 123.333 296 T/J 413,100 294 B 572,900 329 IRRA Itama Ranoraya Tbk. 615 630 615 630 15 11,272,500 7,017,446,000 1,145 168.449 630 T/J 688,100 625 B 74,500 330 ISAT Indosat Tbk. 2,170 2,220 2,160 2,170 0 1,344,100 2,941,048,000 1,033 155.000 2,190 J 10,900 2,170 T/B 61,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 124 120 120 0 911,100 110,062,800 109 40.678 122 J 38,600 120 T/B 200 332 ITIC Indonesian Tobacco Tbk. 705 705 675 695 -10 157,900 108,878,500 190 315.909 695 T/J 83,600 685 B 6,700 333 ITMA Sumber Energi Andalan Tbk. 500 500 494 494 -6 36,000 17,964,000 2 142.158 500 J 8,300 494 T/B 4,000 334 ITMG Indo Tambangraya Megah Tbk. 8,450 8,500 8,300 8,400 -50 1,707,100 14,327,612,500 1,377 60.000 8,400 T/J 25,700 8,375 B 61,700 335 JAST Jasnita Telekomindo Tbk. 80 81 77 77 -3 25,470,400 2,013,912,500 2,095 31.301 78 J 236,700 77 T/B 255,600 336 JAWA Jaya Agra Wattie Tbk. 51 52 52 52 1 45,300 2,355,600 3 10.400 52 T/J 100 51 B 500 337 JAYA Armada Berjaya Trans Tbk. 73 74 68 71 -2 394,300 28,040,000 31 24.653 73 J 58,100 71 T/B 91,000 338 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. 470 466 450 466 -4 6,200 2,815,600 5 264.337 468 J 2,000 440 B 20,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 50,200 17,066,000 3 281.417 340 T/J 65,000 338 B 33,800 342 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. 138 148 129 129 -9 183,300 23,652,300 42 92.143 130 J 8,900 129 T/B 14,300 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 345 JRPT Jaya Real Property Tbk. 420 422 414 416 -4 630,700 262,058,000 178 400.000 418 J 300 416 T/B 100 346 JSKY Sky Energy Indonesia Tbk. 216 244 218 244 28 177,685,200 40,718,710,600 7,964 122.000 246 J 1,143,300 244 T/B 18,495,500 347 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 995 J 2,200 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 835 840 830 830 -5 2,619,200 2,182,784,500 78 1,844.444 840 J 30,000 830 T/B 19,000 350 KAEF Kimia Farma Tbk. 2,880 3,000 2,900 2,900 20 7,534,600 22,156,205,000 3,108 2,900.000 2,910 J 63,000 2,900 T/B 312,100 351 KARW ICTSI Jasa Prima Tbk. 59 62 57 57 -2 4,157,700 244,519,500 85 9.649 57 T/J 44,800 56 B 214,100 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 5,100 255,000 5 33.333 50 T/J 744,400 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 87 91 81 81 -6 87,254,000 7,259,551,900 4,155 81.000 81 T/J 11,188,100 0 B 0 354 KBLI KMI Wire & Cable Tbk. 302 310 288 298 -4 1,857,100 552,949,600 265 36.209 300 J 192,100 298 T/B 50,200 355 KBLM Kabelindo Murni Tbk. 199 200 192 195 -4 75,100 14,730,000 37 6.500 200 J 5,100 195 T/B 5,800 356 KBLV First Media Tbk. 296 298 296 296 0 2,600 769,800 6 78.736 294 J 1,100 280 B 5,100 357 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. 755 790 750 765 10 18,300 14,233,000 6 191.250 765 T/J 8,000 750 B 900 359 KEEN Kencana Energi Lestari Tbk. 318 318 314 314 -4 2,002,000 634,060,800 59 79.293 314 T/J 4,700 312 B 1,400 360 KEJU Mulia Boga Raya Tbk. 1,240 1,235 1,170 1,230 -10 169,400 208,033,500 75 164.000 1,230 T/J 16,800 1,225 B 9,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 2 1.818 50 T/J 1,227,600 0 B 0 362 KICI Kedaung Indah Can Tbk 224 212 212 212 -12 800 169,600 3 45.009 234 J 100 212 T/B 2,800 363 KIJA Kawasan Industri Jababeka Tbk. 144 151 142 145 1 5,155,200 750,846,800 307 5.031 145 T/J 129,000 144 B 3,491,700 364 KINO Kino Indonesia Tbk. 3,020 3,090 2,920 2,920 -100 41,600 124,178,000 69 76.842 2,990 J 5,100 2,920 T/B 3,000 365 KIOS Kioson Komersial Indonesia Tbk. 182 192 180 192 10 2,600 470,600 7 64.000 187 J 5,500 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,350 1,490 1,400 1,470 120 4,700 6,933,000 8 727.723 1,480 J 400 1,400 B 400 367 KKGI Resource Alam Indonesia Tbk. 198 206 192 196 -2 3,100 608,600 5 687.719 196 T/J 17,900 191 B 200 368 KLBF Kalbe Farma Tbk. 1,545 1,565 1,525 1,540 -5 9,081,800 13,951,566,000 4,318 15,019.994 1,540 T/J 313,100 1,535 B 6,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 560 525 525 -35 466,900 245,900,000 205 175.000 525 T/J 407,400 0 B 0 370 KMTR Kirana Megatara Tbk. 310 310 304 310 0 2,900 893,600 2 67.686 312 J 100 310 T/B 2,500 371 KOBX Kobexindo Tractors Tbk. 107 108 100 105 -2 1,308,000 136,316,100 188 26.250 107 J 76,700 105 T/B 3,501,700 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 17,000 373 KONI Perdana Bangun Pusaka Tbk 498 476 474 476 -22 2,400 1,137,800 2 100.211 476 T/J 1,300 0 B 0 374 KOPI Mitra Energi Persada Tbk. 470 500 462 500 30 6,300 3,066,800 15 126.582 500 T/J 600 450 B 100 375 KOTA DMS Propertindo Tbk. 600 605 590 600 0 8,152,000 4,858,690,000 353 300.000 600 T/J 138,000 595 B 201,500 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 124,600 6,230,000 10 43.478 50 T/J 1,588,900 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 401,300 20,266,300 39 29.762 51 J 136,000 50 T/B 115,100 378 KPIG MNC Land Tbk. 104 105 103 104 0 338,900 35,139,200 49 223.786 104 T/J 3,398,300 103 B 517,800 379 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. 354 360 348 348 -6 9,405,300 3,306,609,600 1,107 43.264 350 J 465,600 348 T/B 2,577,200 381 KREN Kresna Graha Investama Tbk. 107 124 107 124 17 76,495,600 9,074,285,000 4,895 1,290.054 125 J 1,108,800 124 T/B 6,344,000 382 LAND Trimitra Propertindo Tbk. 200 200 186 195 -5 84,000 15,796,900 31 50.000 195 T/J 2,500 187 B 700 383 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 36,900 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 2 7.806 50 T/J 31,577,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 5,200 4,810 5,200 290 300 1,483,000 3 85.950 5,300 J 100 4,850 B 100 388 LINK Link Net Tbk. 2,010 2,020 1,975 1,995 -15 1,372,500 2,730,091,000 579 124.688 1,995 T/J 200 1,990 B 27,700 389 LION Lion Metal Works Tbk. 268 266 266 266 -2 1,600 425,600 4 166.595 268 J 15,100 254 B 6,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,300 215,000 3 15.714 50 T/J 6,133,600 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 87 89 84 89 2 3,300 279,000 6 12.987 89 T/J 6,800 85 B 49,900 392 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 276 J 2,100 232 B 200 393 LPCK Lippo Cikarang Tbk 820 830 800 810 -10 605,500 494,563,000 343 91.325 815 J 5,000 810 T/B 26,300 394 LPGI Lippo General Insurance Tbk. 3,450 3,460 3,360 3,360 -90 900 3,104,000 5 151.011 3,450 J 100 3,360 T/B 10,200 395 LPIN Multi Prima Sejahtera Tbk 210 222 212 212 2 1,100 237,200 4 96.702 212 T/J 100 210 B 10,000 396 LPKR Lippo Karawaci Tbk. 122 125 117 119 -3 70,962,500 8,515,419,200 2,114 38.427 120 J 787,700 119 T/B 1,329,900 397 LPLI Star Pacific Tbk 78 85 75 84 6 1,400 107,800 4 2.591 83 J 6,700 76 B 100 398 LPPF Matahari Department Store Tbk. 1,160 1,175 1,145 1,150 -10 5,706,700 6,611,834,500 1,028 26.059 1,155 J 18,100 1,150 T/B 159,800 399 LPPS Lenox Pasifik Investama Tbk. 83 83 78 82 -1 127,200 10,102,300 17 5.570 82 T/J 53,100 79 B 390,400 400 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 11,500 1,680,000 10 15.556 149 J 1,600 142 B 5,000 401 LSIP PP London Sumatra Indonesia Tbk. 985 1,000 975 980 -5 19,388,400 19,111,754,500 2,173 252.903 980 T/J 73,900 975 B 562,200 402 LTLS Lautan Luas Tbk. 430 440 428 428 -2 1,200 515,400 5 151.297 440 J 12,000 430 B 100 403 LUCK Sentral Mitra Informatika Tbk. 197 216 196 199 2 7,624,600 1,574,464,300 1,257 69.580 200 J 35,500 199 T/B 398,700 404 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 50 50 50 0 100 5,000 1 45.455 50 T/J 28,462,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 570 580 560 565 -5 1,341,800 762,319,500 304 321.023 570 J 97,200 565 T/B 287,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,600 130,000 4 6.835 50 T/J 917,547,700 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. 2,100 2,160 2,070 2,070 -30 192,100 404,169,000 75 98.571 2,130 J 100 2,070 T/B 19,800 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 0 0 1,320 0 0 0 0 78.571 1,320 J 26,900 1,230 B 4,600 411 MAPI Mitra Adiperkasa Tbk. 595 605 570 580 -15 24,093,800 14,197,135,500 1,639 930.755 585 J 1,000 580 T/B 313,200 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,100 55,000 2 66.667 50 T/J 11,969,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 790 795 765 775 -15 2,226,100 1,746,570,000 310 1,550.000 775 T/J 137,000 770 B 4,700 414 MASA Multistrada Arah Sarana Tbk. 600 600 595 595 -5 800 479,000 4 423.066 595 T/J 32,700 0 B 0 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,550 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,080 2,130 2,070 2,120 40 221,000 464,458,000 158 163.077 2,120 T/J 2,600 2,100 B 15,800 417 MBSS Mitrabahtera Segara Sejati Tbk. 386 380 374 380 -6 280,100 105,660,000 92 23.750 386 J 7,200 380 T/B 9,000 418 MBTO Martina Berto Tbk. 79 82 74 80 1 22,800 1,780,000 24 10.811 80 T/J 1,494,400 76 B 500 419 MCAS M Cash Integrasi Tbk. 1,815 1,925 1,810 1,895 80 2,495,500 4,675,391,000 1,095 136.823 1,895 T/J 75,900 1,890 B 49,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 121 121 -1 1,930,200 234,601,800 105 108.528 122 J 97,400 121 T/B 169,100 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,425,000 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 423 MDKI Emdeki Utama Tbk. 156 166 150 150 -6 699,900 106,159,700 54 35.103 155 J 300 150 T/B 104,800 424 MDLN Modernland Realty Tbk. 53 56 52 55 2 39,321,000 2,115,147,700 603 16.323 55 T/J 4,000 54 B 3,258,900 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 27,712,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 402 422 404 418 16 219,226,200 91,178,759,600 6,946 868.030 420 J 14,299,200 418 T/B 5,952,800 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,300 J 1,600 6,900 B 5,000 428 MERK Merck Tbk. 3,010 3,050 3,000 3,000 -10 27,800 83,533,000 44 7,909.932 3,010 J 500 3,000 T/B 500 429 META Nusantara Infrastructure Tbk. 107 107 104 104 -3 203,500 21,334,700 32 31.508 107 J 1,200 104 T/B 49,200 430 MFIN Mandala Multifinance Tbk. 1,095 1,080 1,080 1,080 -15 3,000 3,240,000 1 1,107.692 1,085 J 145,800 1,020 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 540 510 540 20 24,600 13,163,000 54 270.000 540 T/J 14,500 515 B 8,100 432 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. 820 820 810 810 -10 2,625,000 2,133,817,000 363 360.000 810 T/J 103,500 805 B 76,500 434 MICE Multi Indocitra Tbk. 296 296 296 296 0 100 29,600 1 60.408 298 J 12,900 296 T/B 1,500 435 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 200 1,300 B 760,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,360 2,250 2,320 50 23,536,900 54,137,252,000 2,800 136.592 2,320 T/J 172,900 2,300 B 8,000 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,728,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,992,200 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 4,600 230,000 3 125.000 50 T/J 10,435,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 16,500 16,600 16,500 16,600 100 600 9,910,000 5 790.476 17,000 J 200 16,600 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 9,000 9,000 0 1,500 13,500,000 3 57,324.841 9,000 T/J 200 8,800 B 300 443 MLIA Mulia Industrindo Tbk 442 442 412 416 -26 4,990,900 2,155,267,600 177 69.478 422 J 2,000 416 T/B 413,200 444 MLPL Multipolar Tbk. 51 51 50 50 -1 10,358,900 517,947,600 124 5.735 50 T/J 2,600 0 B 0 445 MLPT Multipolar Technology Tbk. 590 595 580 585 -5 34,800 20,371,500 84 121.875 590 J 3,300 585 T/B 14,700 446 MMLP Mega Manunggal Property Tbk. 254 294 252 288 34 63,967,800 17,650,865,400 4,128 49.231 288 T/J 2,884,900 286 B 484,300 447 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 448 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 895 J 40,700 835 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 428 430 412 416 -12 5,381,600 2,245,904,600 1,035 27.733 418 J 1,600 414 B 107,300 450 MPOW Megapower Makmur Tbk. 59 59 56 58 -1 7,100 411,800 9 29.000 58 T/J 9,900 56 B 13,500 451 MPPA Matahari Putra Prima Tbk. 103 105 102 102 -1 543,700 55,621,000 58 42.884 102 T/J 21,100 101 B 128,300 452 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 100 0 B 0 453 MRAT Mustika Ratu Tbk. 137 138 132 138 1 10,400 1,388,400 16 21.231 138 T/J 18,500 137 B 600 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,910 3,790 3,790 3,790 -120 100 379,000 1 343.769 3,800 J 100 3,700 B 1,100 455 MSIN MNC Studios International Tbk. 290 290 280 284 -6 744,200 210,892,600 153 56.800 284 T/J 16,000 282 B 10,000 456 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 905 J 1,800 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,670 1,700 1,665 1,665 -5 2,131,700 3,581,543,000 736 2,997.408 1,670 J 28,300 1,665 T/B 283,300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 64,354,800 0 B 0 459 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 386 J 400 372 B 3,100 460 MTPS Meta Epsi Tbk. 420 446 392 392 -28 88,700 36,586,400 57 122.500 400 J 2,000 392 T/B 16,600 461 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. 204 208 204 208 4 9,000 1,836,400 7 53.299 208 T/J 100 204 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 68,900 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,115 1,100 1,115 -5 39,700 44,224,500 11 132.805 1,115 T/J 272,300 1,100 B 200 465 MYOR Mayora Indah Tbk. 2,460 2,460 2,360 2,440 -20 5,843,300 14,035,555,000 1,818 12,206.103 2,440 T/J 184,800 2,420 B 100 466 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. 50 50 50 50 0 200 10,000 1 7.516 51 J 47,500 50 T/B 19,800 469 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. 428 438 420 420 -8 27,327,900 11,794,614,000 1,934 407.767 422 J 3,500 420 T/B 242,000 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 130 130 -9 10,200 1,326,900 7 77.381 138 J 7,500 131 B 100 472 NFCX NFC Indonesia Tbk. 1,575 0 0 1,575 0 0 0 0 85.135 1,695 J 400 1,465 B 100 473 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 312 J 8,200 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 770 770 735 750 -20 1,079,900 811,708,000 414 230.769 755 J 14,300 750 T/B 32,000 475 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. 150 149 141 143 -7 8,202,200 1,214,366,500 25 136.190 140 J 329,300 0 B 0 477 NISP Bank OCBC NISP Tbk. 745 750 735 745 0 117,800 87,955,000 31 902.768 750 J 263,600 745 T/B 100 478 NOBU Bank Nationalnobu Tbk. 840 850 845 850 10 1,200 1,015,000 3 226.667 850 T/J 2,900 845 B 2,500 479 NRCA Nusa Raya Cipta Tbk. 300 302 296 300 0 200,400 60,017,200 39 35.294 300 T/J 93,700 296 B 59,000 480 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. 138 138 130 138 0 8,000 1,075,000 11 62.727 138 T/J 800 130 B 10,300 482 OASA Protech Mitra Perkasa Tbk. 378 376 376 376 -2 100 37,600 1 197.895 376 T/J 2,300 352 B 500 483 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. 82 85 81 84 2 5,204,600 433,829,000 177 210.163 84 T/J 192,700 83 B 43,600 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 151 153 148 148 -3 1,970,800 297,206,000 237 109.630 149 J 64,300 148 T/B 306,600 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 4,827,700 0 B 0 488 PALM Provident Agro Tbk. 252 260 236 258 6 94,900 23,306,200 30 70.517 256 J 144,900 248 B 700 489 PAMG Bima Sakti Pertiwi Tbk. 72 77 68 77 5 20,214,000 1,498,392,100 1,233 77.000 77 T/J 2,583,900 76 B 562,300 490 PANI Pratama Abadi Nusa Industri Tbk. 91 99 86 86 -5 2,200 191,800 6 79.630 97 J 52,100 86 T/B 18,400 491 PANR Panorama Sentrawisata Tbk. 95 98 90 93 -2 4,845,900 455,343,800 462 55.799 93 T/J 25,000 92 B 20,100 492 PANS Panin Sekuritas Tbk. 810 820 790 790 -20 150,000 119,001,500 62 574.545 805 J 28,500 790 T/B 41,200 493 PBID Panca Budi Idaman Tbk. 900 900 880 895 -5 14,200 12,607,000 20 105.294 895 T/J 25,100 890 B 700 494 PBRX Pan Brothers Tbk. 230 230 224 226 -4 1,403,800 321,773,600 34 400.000 226 T/J 5,600 224 B 33,500 495 PBSA Paramita Bangun Sarana Tbk. 570 575 575 575 5 500 287,500 1 47.917 705 J 500 570 B 700 496 PCAR Prima Cakrawala Abadi Tbk. 320 320 298 320 0 400 123,800 4 213.333 320 T/J 300 298 B 200 497 PDES Destinasi Tirta Nusantara Tbk 266 280 252 280 14 300 81,200 3 140.000 300 J 100 280 T/B 3,200 498 PEGE Panca Global Kapital Tbk. 113 116 113 116 3 1,400 161,800 7 250.616 115 J 700 113 B 600 499 PEHA Phapros Tbk. 1,410 1,445 1,400 1,415 5 74,300 105,083,500 68 118.114 1,415 T/J 9,200 1,410 B 33,000 500 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 501 PGJO Tourindo Guide Indonesia Tbk. 43 47 39 39 -4 232,500 9,497,300 57 48.750 39 T/J 1,300 0 B 0 502 PGLI Pembangunan Graha Lestari Indah Tbk. 166 165 165 165 -1 100 16,500 1 220.000 187 J 1,000 165 T/B 1,100 503 PGUN Pradiksi Gunatama Tbk. 260 300 258 280 20 310,700 87,454,400 86 243.478 300 J 15,500 280 T/B 800 504 PICO Pelangi Indah Canindo Tbk 154 168 145 157 3 2,637,600 424,606,800 512 24.154 158 J 35,000 156 B 80,300 505 PJAA Pembangunan Jaya Ancol Tbk. 480 492 478 478 -2 85,200 41,727,800 26 93.268 486 J 202,900 478 T/B 2,000 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 267,700 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 123 135 135 135 12 83,600 11,286,000 11 120.536 0 J 0 135 T/B 10,210,800 508 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. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,500 J 3,000 2,400 B 1,000 510 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 3,300 414,500 2 100.000 126 J 500 125 T/B 198,800 511 PNBN Bank Pan Indonesia Tbk 770 785 765 770 0 1,358,600 1,049,123,000 118 1,282.051 775 J 85,500 770 T/B 905,800 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,846,400 92,320,000 21 50.000 50 T/J 2,389,100 0 B 0 513 PNGO Pinago Utama Tbk. 510 560 500 535 25 46,100 24,186,000 32 214.000 535 T/J 4,100 530 B 21,400 514 PNIN Paninvest Tbk. 710 715 700 705 -5 86,000 61,320,500 16 749.681 710 J 11,900 705 T/B 4,100 515 PNLF Panin Financial Tbk. 192 193 180 186 -6 28,526,200 5,306,389,800 1,117 201.038 187 J 255,700 186 T/B 1,140,800 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 700 0 B 0 517 POLA Pool Advista Finance Tbk. 51 51 51 51 0 100 5,100 1 37.778 51 T/J 365,600 50 B 1,000 518 POLI Pollux Investasi Internasional Tbk. 1,115 1,100 1,040 1,055 -60 23,700 24,697,000 40 64.526 1,040 J 96,200 0 B 0 519 POLL Pollux Properti Indonesia Tbk. 9,100 0 0 9,100 0 0 0 0 1,479.675 0 J 0 0 B 0 520 POLU Golden Flower Tbk. 765 755 730 755 -10 700 523,500 3 262.153 890 J 100 755 T/B 600 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 3 0.429 50 T/J 830,100 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. 480 460 460 460 -20 14,700 6,762,000 7 85.981 460 T/J 10,600 452 B 500 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 900 45,000 2 33.333 50 T/J 16,507,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 2,824,600 1,688,425,500 415 39.667 600 J 326,300 595 T/B 383,300 526 PPGL Prima Globalindo Logistik Tbk. 244 264 238 240 -4 10,842,400 2,666,631,000 1,563 218.182 240 T/J 52,600 238 B 351,600 527 PPRE PP Presisi Tbk. 161 164 156 157 -4 8,693,000 1,403,438,900 1,696 36.512 157 T/J 12,000 156 B 142,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,934,500 96,725,000 92 108.108 50 T/J 61,942,600 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 121 128 128 128 7 100 12,800 1 72.060 125 J 1,600 117 B 500 530 PRDA Prodia Widyahusada Tbk. 2,980 2,990 2,980 2,990 10 1,300 3,886,000 4 46.000 2,990 T/J 400 2,980 B 5,000 531 PRIM Royal Prima Tbk. 252 258 258 258 6 100 25,800 1 51.600 252 J 100 244 B 500 532 PSAB J Resources Asia Pasifik Tbk. 222 222 214 216 -6 12,819,900 2,786,221,800 1,153 700.775 218 J 686,500 216 T/B 1,672,200 533 PSDN Prasidha Aneka Niaga Tbk 112 112 105 105 -7 200 21,700 2 10.500 112 J 400 105 T/B 7,800 534 PSGO Palma Serasih Tbk. 96 110 95 100 4 444,200 43,897,100 29 95.238 100 T/J 2,000 99 B 38,700 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,431,800 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 163 159 159 -4 2,069,700 329,169,900 27 117.778 162 J 7,000 159 T/B 3,354,400 537 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 538 PTIS Indo Straits Tbk. 145 193 135 179 34 48,000 6,678,400 21 18.842 175 J 100 164 B 200 539 PTPP PP (Persero) Tbk. 870 875 835 845 -25 23,311,300 19,864,659,000 2,653 158.835 850 J 529,900 845 T/B 361,600 540 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,579,600 1,826,119,000 578 176.154 1,145 T/J 4,900 1,140 B 30,500 541 PTRO Petrosea Tbk. 1,720 1,735 1,700 1,705 -15 187,000 321,124,000 161 1,364.000 1,710 J 5,200 1,705 T/B 5,400 542 PTSN Sat Nusapersada Tbk 214 236 206 222 8 17,887,600 4,030,012,400 1,654 114.828 222 T/J 87,500 220 B 839,100 543 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,940 4,940 4,940 -10 100 494,000 1 387.451 4,940 T/J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 400 222 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 151 151 141 141 -10 48,358,400 6,937,094,600 6,466 134.286 141 T/J 1,513,500 0 B 0 546 PURE Trinitan Metals and Minerals Tbk. 252 306 246 302 50 272,366,200 78,955,032,600 13,214 100.667 304 J 1,279,400 302 T/B 2,915,800 547 PURI Puri Global Sukses Tbk. 350 352 338 338 -12 265,200 91,447,800 93 198.824 340 J 500 338 T/B 185,700 548 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 549 PYFA Pyridam Farma Tbk 785 805 775 780 -5 391,400 307,001,000 164 764.406 780 T/J 49,300 775 B 30,000 550 PZZA Sarimelati Kencana Tbk. 600 600 585 595 -5 180,400 106,754,500 124 54.091 595 T/J 47,700 590 B 104,900 551 RAJA Rukun Raharja Tbk. 125 131 120 121 -4 22,330,100 2,819,492,900 1,551 415.636 122 J 378,900 121 T/B 1,777,800 552 RALS Ramayana Lestari Sentosa Tbk. 580 585 575 575 -5 8,263,900 4,762,697,500 927 359.375 580 J 289,900 575 T/B 110,300 553 RANC Supra Boga Lestari Tbk. 410 414 406 410 0 481,100 196,358,800 67 82.000 410 T/J 58,900 408 B 51,000 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,500 275,000 3 15.994 50 T/J 3,857,000 0 B 0 555 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,125 B 300 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,400 370,000 28 50.000 50 T/J 27,919,900 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 200 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 95 90 92 0 58,200 5,249,800 8 14.612 91 J 63,000 90 B 100 559 RIGS Rig Tenders Indonesia Tbk. 226 248 248 248 22 100 24,800 1 101.619 248 T/J 83,900 226 B 10,000 560 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. 432 436 432 436 4 369,400 160,526,800 67 267.485 436 T/J 2,700 434 B 7,000 562 RMBA Bentoel Internasional Investama Tbk. 500 510 476 500 0 36,600 17,915,600 38 3,912.363 500 T/J 1,600 476 B 100,400 563 ROCK Rockfields Properti Indonesia Tbk. 1,810 1,685 1,685 1,685 -125 76,800 129,408,000 28 125.746 1,685 T/J 224,500 0 B 0 564 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,600 480,000 2 79.834 51 J 51,600 0 B 0 565 RONY Aesler Grup Internasional Tbk. 87 91 87 88 1 15,900 1,433,200 11 88.000 90 J 2,300 88 T/B 1,600 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,230 1,240 0 285,600 353,445,000 168 486.275 1,245 J 14,000 1,240 T/B 121,200 567 RUIS Radiant Utama Interinsco Tbk. 260 268 260 260 0 55,100 14,462,000 17 104.000 260 T/J 7,300 258 B 5,900 568 SAFE Steady Safe Tbk 185 185 183 185 0 227,000 41,849,100 182 18.625 185 T/J 100 174 B 101,200 569 SAME Sarana Meditama Metropolitan Tbk. 120 120 116 118 -2 6,625,800 783,998,100 543 147.500 119 J 992,600 118 T/B 267,500 570 SAMF Saraswanti Anugerah Makmur Tbk. 390 410 386 386 -4 2,600 1,006,000 4 321.667 404 J 200 386 T/B 2,700 571 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 689,400 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 350 354 330 330 -20 18,339,100 6,226,502,600 6,066 314.286 330 T/J 341,700 328 B 1,086,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,300 J 6,700 9,600 B 200 575 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 242 206 230 10 1,115,500 259,570,200 159 209.091 236 J 6,600 230 T/B 21,400 577 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 11,600 580,000 5 27.536 50 T/J 3,451,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 110 113 103 109 -1 447,800 46,657,400 52 72.759 110 J 5,000 105 B 7,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 770 770 -30 200 154,000 2 861.249 800 J 219,100 770 T/B 4,900 581 SFAN Surya Fajar Capital Tbk. 940 940 925 940 0 968,800 903,550,000 135 500.000 940 T/J 3,700 935 B 1,900 582 SGER Sumber Global Energy Tbk. 340 356 332 332 -8 6,899,200 2,375,577,000 1,331 307.407 334 J 239,300 332 T/B 68,800 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 8,400 12,593,000 16 64.103 1,500 T/J 121,800 1,495 B 1,400 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 500 1,750,000 1 162.648 3,600 J 1,100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 575 560 565 -10 540,800 307,125,000 134 403.571 565 T/J 1,200 560 B 44,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 795 755 765 -25 33,637,600 25,794,076,500 10,286 264.678 770 J 321,500 765 T/B 75,100 587 SILO Siloam International Hospitals Tbk. 4,540 4,520 4,450 4,450 -90 49,100 219,607,000 160 50.540 4,540 J 1,100 4,450 T/B 7,000 588 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. 332 338 324 326 -6 10,995,100 3,626,793,400 983 29.636 328 J 105,500 326 T/B 1,500 590 SINI Singaraja Putra Tbk. 460 460 460 460 0 100 46,000 1 425.926 450 J 1,200 0 B 0 591 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 28,000 29,120,000 3 1.156 1,040 T/J 22,100 1,000 B 100 592 SKBM Sekar Bumi Tbk. 332 310 310 310 -22 500 155,000 2 269.565 310 T/J 6,000 0 B 0 593 SKLT Sekar Laut Tbk. 1,160 1,200 1,200 1,200 40 100 120,000 1 100.465 1,200 T/J 800 1,085 B 200 594 SKRN Superkrane Mitra Utama Tbk. 570 640 535 565 -5 154,400 87,033,500 80 80.714 610 J 5,000 565 T/B 500 595 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. 5,150 5,125 5,025 5,100 -50 108,600 551,817,500 31 4,434.783 5,100 T/J 500 5,050 B 500 597 SMAR Smart Tbk. 2,910 2,980 2,960 2,960 50 1,100 3,258,000 3 977.995 2,950 J 4,000 2,850 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 535 545 525 525 -10 5,404,900 2,870,199,000 942 93.750 525 T/J 588,600 520 B 534,700 599 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,020 990 995 -25 6,600 6,549,500 4 1,201.691 1,015 J 20,100 995 T/B 2,900 600 SMDM Suryamas Dutamakmur Tbk. 93 99 91 99 6 26,500 2,481,100 21 12.543 99 T/J 77,000 91 B 13,000 601 SMDR Samudera Indonesia Tbk. 270 280 254 274 4 2,420,300 666,983,200 294 1,099.607 274 T/J 202,300 272 B 67,300 602 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,725 9,400 9,400 -225 3,086,100 29,247,662,500 1,240 3,270.930 9,400 T/J 492,500 9,375 B 10,800 603 SMKL Satyamitra Kemas Lestari Tbk. 185 190 179 189 4 2,800 515,100 10 97.927 189 T/J 452,800 180 B 100 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 500 15,675 B 100 605 SMMT Golden Eagle Energy Tbk. 86 89 83 86 0 9,800 832,100 15 201.198 86 T/J 28,600 83 B 85,100 606 SMRA Summarecon Agung Tbk. 570 575 555 555 -15 23,346,800 13,093,679,500 1,626 911.929 560 J 143,700 555 T/B 902,900 607 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. 1,130 1,155 1,125 1,140 10 2,441,900 2,790,158,000 675 3,044.953 1,140 T/J 3,800 1,130 B 100 609 SOCI Soechi Lines Tbk. 126 129 124 125 -1 7,208,200 912,979,900 527 22.727 125 T/J 199,400 124 B 311,900 610 SOFA Boston Furniture Industries Tbk. 70 71 70 70 0 266,100 18,628,200 21 70.000 70 T/J 199,700 69 B 328,200 611 SOHO Soho Global Health Tbk. 6,600 7,900 6,700 7,900 1,300 148,200 1,167,072,500 216 434.066 0 J 0 7,900 T/B 376,000 612 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 0 613 SOSS Shield On Service Tbk. 404 424 400 412 8 40,200 16,361,800 57 149.275 414 J 4,700 404 B 1,000 614 SOTS Satria Mega Kencana Tbk. 218 238 214 214 -4 1,397,300 299,024,800 3 129.697 214 T/J 14,300 0 B 0 615 SPMA Suparma Tbk. 286 286 270 270 -16 23,600 6,748,000 11 121.033 288 J 800 270 T/B 6,000 616 SPTO Surya Pertiwi Tbk. 436 452 434 440 4 43,300 19,139,800 26 37.931 438 J 5,100 434 B 6,000 617 SQMI Wilton Makmur Indonesia Tbk. 165 166 156 158 -7 9,327,100 1,488,809,000 735 89.784 159 J 18,100 158 T/B 70,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 124 124 -5 1,600 211,900 3 132.336 133 J 13,600 124 T/B 50,400 619 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,852,600 1,797,999,000 756 85.000 204 T/J 1,134,400 202 B 2,090,600 620 SRSN Indo Acidatama Tbk 54 55 53 53 -1 3,426,600 182,177,400 147 9.653 54 J 53,100 53 T/B 1,025,500 621 SRTG Saratoga Investama Sedaya Tbk. 2,800 2,850 2,820 2,850 50 43,100 122,241,000 49 51.818 2,860 J 2,000 2,850 T/B 2,300 622 SSIA Surya Semesta Internusa Tbk. 404 438 404 430 26 102,548,800 43,349,053,000 5,858 176.410 430 T/J 802,200 428 B 2,141,900 623 SSMS Sawit Sumbermas Sarana Tbk. 825 845 815 845 20 127,600 107,511,500 49 126.119 840 J 69,700 830 B 1,000 624 SSTM Sunson Textile Manufacture Tbk 434 525 406 408 -26 23,200 10,602,500 24 96.000 420 J 2,200 408 T/B 700 625 STAR Buana Artha Anugerah Tbk. 133 135 130 132 -1 39,000,900 5,070,119,000 22 129.412 131 J 800 128 B 200 626 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,775 B 8,000 627 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 0 100 5,000 1 0.714 50 T/J 8,211,500 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,120 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. 100 101 97 97 -3 354,900 34,874,500 65 60.625 99 J 81,500 97 T/B 173,900 632 TALF Tunas Alfin Tbk. 264 264 246 246 -18 4,300 1,060,000 16 62.278 246 T/J 2,100 0 B 0 633 TAMA Lancartama Sejati Tbk. 154 0 0 154 0 0 0 0 88.000 153 J 2,400 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 57 58 55 56 -1 4,721,600 270,673,600 286 511.649 57 J 1,473,300 56 T/B 313,900 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 67,353,800 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 30,983,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 1,240 1,250 -25 38,472,700 48,798,452,500 3,047 308.642 1,250 T/J 1,032,000 1,245 B 10,700 638 TBLA Tunas Baru Lampung Tbk. 790 810 780 785 -5 3,254,900 2,590,813,500 459 178.754 790 J 150,200 785 T/B 95,800 639 TBMS Tembaga Mulia Semanan Tbk. 720 730 695 730 10 5,600 3,933,000 7 103.546 725 J 200 705 B 200 640 TCID Mandom Indonesia Tbk. 6,700 6,650 6,650 6,650 -50 6,900 45,885,000 19 652.268 6,650 T/J 7,700 6,500 B 100 641 TCPI Transcoal Pacific Tbk. 4,760 4,820 4,760 4,780 20 9,341,000 44,840,810,000 6,595 3,463.768 4,780 T/J 23,900 4,770 B 15,000 642 TDPM Tridomain Performance Materials Tbk. 136 157 128 145 9 42,046,500 6,227,151,100 3,165 63.596 146 J 35,200 145 T/B 84,100 643 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. 192 196 180 184 -8 5,618,500 1,045,881,500 818 115.000 184 T/J 22,600 183 B 30,000 645 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. 135 138 135 135 0 86,000 11,792,100 9 75.000 138 J 23,900 135 T/B 26,300 647 TFCO Tifico Fiber Indonesia Tbk. 272 330 330 330 58 200 66,000 1 74.782 0 J 0 330 T/B 15,000 648 TGKA Tigaraksa Satria Tbk. 8,675 8,500 8,400 8,500 -175 300 2,540,000 3 6,984.962 8,500 T/J 100 8,100 B 200 649 TGRA Terregra Asia Energy Tbk. 80 82 75 78 -2 16,412,800 1,278,183,000 982 39.000 78 T/J 6,700 77 B 273,600 650 TIFA KDB Tifa Finance Tbk. 482 488 482 482 0 380,700 183,741,400 47 241.000 482 T/J 39,700 480 B 60,100 651 TINS Timah Tbk. 795 810 790 795 0 8,971,200 7,157,640,500 888 406.240 800 J 973,300 795 T/B 146,600 652 TIRA Tira Austenite Tbk 278 0 0 278 0 0 0 0 124.768 278 J 10,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 100 51 B 20,000 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 6,150 6,550 350 18,193,400 117,610,050,000 7,021 404.975 6,575 J 161,300 6,550 T/B 213,400 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,830 2,770 2,790 -40 68,113,400 190,279,684,000 12,463 1,466.222 2,800 J 6,730,400 2,790 T/B 2,675,900 656 TMAS Temas Tbk. 103 106 102 105 2 969,100 100,917,600 99 241.501 106 J 76,600 105 T/B 2,100 657 TMPO Tempo Intimedia Tbk. 123 134 130 130 7 7,800 1,027,600 7 45.161 128 J 3,000 120 B 2,000 658 TNCA Trimuda Nuansa Citra Tbk. 197 198 184 184 -13 13,100 2,497,200 12 122.667 195 J 500 184 T/B 1,600 659 TOBA Toba Bara Sejahtra Tbk. 402 402 374 402 0 52,100 20,894,200 13 84.831 402 T/J 53,000 388 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,100 705,000 3 80.475 50 T/J 190,855,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 286 278 280 -4 571,500 160,761,200 168 100.638 282 J 3,600 280 T/B 27,900 662 TOTO Surya Toto Indonesia Tbk. 210 216 208 212 2 16,400 3,488,000 21 687.709 212 T/J 85,000 210 B 5,100 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,030 -10 119,794,000 123,202,233,000 6,224 4,906.397 1,030 T/J 2,299,000 1,025 B 61,300 664 TOYS Sunindo Adipersada Tbk. 585 590 570 570 -15 1,839,200 1,062,647,000 569 162.857 575 J 28,200 570 T/B 120,200 665 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,800 7,000 75 3,060,600 21,001,132,500 846 1,618.815 7,000 T/J 36,800 6,875 B 100 666 TPMA Trans Power Marine Tbk. 366 364 348 356 -10 3,300 1,183,200 8 154.783 356 T/J 3,800 344 B 2,000 667 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 0 0 120 0 0 0 0 120.925 120 J 3,900 113 B 6,600 670 TRIN Perintis Triniti Properti Tbk. 236 240 230 232 -4 15,817,600 3,707,905,800 565 116.000 234 J 155,500 230 B 179,900 671 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. 204 191 190 190 -14 2,400 456,200 6 63.333 202 J 200 190 T/B 1,300 673 TRJA Transkon Jaya Tbk. 216 204 202 202 -14 345,200 69,743,600 80 80.800 202 T/J 2,061,600 0 B 0 674 TRST Trias Sentosa Tbk. 410 410 410 410 0 2,500 1,025,000 1 244.572 410 T/J 13,100 390 B 25,000 675 TRUK Guna Timur Raya Tbk. 116 116 115 115 -1 298,900 34,423,600 54 50.000 116 J 123,000 115 T/B 64,900 676 TRUS Trust Finance Indonesia Tbk 304 356 284 356 52 2,500 742,400 8 418.824 354 J 2,200 352 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,350 1,370 1,345 1,345 -5 275,100 371,627,000 103 239.939 1,350 J 22,300 1,345 T/B 10,100 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,470 1,525 1,400 1,400 -70 179,200 256,756,000 63 36.364 1,400 T/J 27,000 1,390 B 100 679 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 16 2,866.667 1,300 J 2,500 1,280 B 1,500 680 UANG Pakuan Tbk. 238 258 222 228 -10 29,200 6,521,000 23 182.400 230 J 24,600 226 B 300 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,505 1,460 1,470 -25 1,773,800 2,653,968,000 1,202 98.000 1,480 J 100 1,470 T/B 64,700 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,730 1,675 1,730 20 944,200 1,607,752,500 598 3,354.273 1,735 J 14,300 1,730 T/B 3,400 683 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,860 J 1,000 3,610 B 100 684 UNIT Nusantara Inti Corpora Tbk 143 0 0 143 0 0 0 0 3.550 146 J 400 143 B 400 685 UNSP Bakrie Sumatera Plantations Tbk. 97 98 91 91 -6 1,445,600 132,251,000 113 4.322 91 T/J 272,200 0 B 0 686 UNTR United Tractors Tbk. 23,875 24,200 23,575 24,025 150 6,462,600 154,971,977,500 7,055 28,601.190 24,025 T/J 111,200 24,000 B 10,300 687 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,000 8,000 -100 3,827,300 30,739,350,000 2,734 204,813.108 8,050 J 21,100 8,000 T/B 583,900 688 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 900 689 VICO Victoria Investama Tbk. 80 93 76 84 4 15,700 1,331,200 39 67.200 84 T/J 9,000 81 B 200 690 VINS Victoria Insurance Tbk. 93 96 93 94 1 39,200 3,659,700 35 89.524 94 T/J 8,800 92 B 1,300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,500 125,000 5 16.667 50 T/J 278,735,300 0 B 0 692 VOKS Voksel Electric Tbk. 192 190 190 190 -2 8,600 1,634,000 6 84.047 191 J 7,000 190 T/B 3,000 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 103 J 700 100 B 10,000 694 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 3,200 68 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 174 169 172 0 7,058,100 1,204,785,100 895 59.310 172 T/J 263,800 171 B 100,800 696 WEHA WEHA Transportasi Indonesia Tbk. 50 59 50 52 2 6,437,700 343,473,200 788 22.700 52 T/J 106,300 51 B 301,500 697 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 500 J 104,300 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 352 358 346 352 0 15,791,100 5,538,113,400 1,334 54.154 354 J 612,300 352 T/B 5,380,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 700 WINS Wintermar Offshore Marine Tbk. 99 99 93 98 -1 533,900 49,829,700 31 26.503 99 J 209,500 98 T/B 6,400 701 WOMF Wahana Ottomitra Multiartha Tbk. 224 230 222 228 4 48,600 10,950,400 33 34.566 228 T/J 6,800 224 B 600 702 WOOD Integra Indocabinet Tbk. 400 404 394 404 4 21,103,600 8,399,345,600 667 155.385 404 T/J 615,400 400 B 10,700 703 WOWS Ginting Jaya Energi Tbk. 65 65 61 61 -4 12,097,000 753,253,300 1,455 13.556 61 T/J 654,200 0 B 0 704 WSBP Waskita Beton Precast Tbk. 151 152 148 148 -3 16,679,000 2,484,872,200 1,097 30.204 149 J 573,600 148 T/B 661,400 705 WSKT Waskita Karya (Persero) Tbk. 585 590 575 580 -5 7,657,600 4,433,775,000 1,383 156.545 580 T/J 323,800 575 B 1,377,800 706 WTON Wijaya Karya Beton Tbk. 246 248 244 244 -2 1,561,200 381,805,200 298 41.356 246 J 212,600 244 T/B 17,300 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 1 13.298 50 T/J 931,900 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 332 332 310 310 -22 2,200 686,600 6 56.881 0 J 0 310 T/B 1,200 709 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 400 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 1,877,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 136 138 135 137 1 248,097,000 33,828,942,400 5,186 488.396 137 T/J 12,031,200 136 B 4,040,500 712 ZONE Mega Perintis Tbk. 376 382 372 372 -4 270,500 101,707,400 54 124.832 378 J 2,500 372 T/B 6,400 Total 8,909,744,200 5,771,610,046,200 571,784 4,947,481,000 400,972,000 Jakarta, 16 September 2020 Trading Division