List of Securities Quotation: Date: Thursday, 17 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. 10,800 11,075 10,725 10,800 0 3,875,500 42,412,542,500 1,966 877.365 10,825 J 400 10,800 T/B 17,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 2,300 115,000 9 87.719 50 T/J 3,199,500 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 1,200 8,280,000 2 1,575.274 6,900 T/J 800,500 0 B 0 4 ABMM ABM Investama Tbk. 850 850 850 850 0 300 255,000 2 22.667 850 T/J 7,400 805 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 6 ACST Acset Indonusa Tbk. 216 236 216 226 10 215,640,800 49,034,220,200 9,294 16.690 228 J 2,100,400 226 T/B 2,148,500 7 ADES Akasha Wira International Tbk. 1,190 1,190 1,160 1,185 -5 17,800 20,976,000 38 61.558 1,185 T/J 18,800 1,165 B 10,000 8 ADHI Adhi Karya (Persero) Tbk. 555 565 540 545 -10 5,282,100 2,894,040,000 783 428.012 550 J 78,500 545 T/B 112,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,450 7,450 -150 35,900 269,085,000 123 320.430 7,475 J 2,900 7,450 T/B 5,400 10 ADMG Polychem Indonesia Tbk 119 121 115 116 -3 1,224,300 142,923,900 171 10.354 118 J 7,900 116 T/B 32,900 11 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 12 AGAR Asia Sejahtera Mina Tbk. 500 498 498 498 -2 12,600 6,274,800 6 452.727 498 T/J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 464 470 452 466 2 76,000 35,448,200 65 42.364 466 T/J 37,900 464 B 200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 354 328 334 -10 27,026,700 9,229,647,600 2,386 545.680 334 T/J 3,868,200 332 B 1,427,800 15 AGRS Bank IBK Indonesia Tbk. 180 180 173 180 0 1,500 266,500 10 163.636 180 T/J 7,900 176 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 41,700 2,085,100 5 188.516 50 T/J 18,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 151 141 141 141 -10 200 28,200 2 112.800 141 T/J 1,400 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 199 252 199 244 45 737,320,800 173,488,636,800 29,881 29.699 244 T/J 3,211,300 242 B 10,741,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,286,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 300 280 280 -2 81,700 22,887,600 6 36.935 296 J 100 280 T/B 20,100 21 AKRA AKR Corporindo Tbk. 2,780 2,810 2,680 2,700 -80 15,082,700 41,521,766,000 2,145 2,151.892 2,710 J 35,500 2,700 T/B 23,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 300 362 72 394,500 139,206,800 177 181.000 0 J 0 362 T/B 606,300 23 ALDO Alkindo Naratama Tbk. 372 372 372 372 0 200 74,400 2 272.641 400 J 12,600 372 T/B 4,800 24 ALKA Alakasa Industrindo Tbk 220 0 0 220 0 0 0 0 37.037 230 J 2,700 210 B 1,100 25 ALMI Alumindo Light Metal Industry Tbk. 193 193 193 193 0 100 19,300 1 29.692 206 J 84,100 193 T/B 700 26 ALTO Tri Banyan Tirta Tbk. 330 318 308 316 -14 15,700 4,837,400 13 157.877 310 J 9,600 308 B 6,000 27 AMAG Asuransi Multi Artha Guna Tbk. 199 199 194 196 -3 287,300 56,202,300 37 186.667 196 T/J 8,000 195 B 69,000 28 AMAN Makmur Berkah Amanda Tbk. 264 264 264 264 0 227,800 60,139,200 16 240.000 266 J 211,500 264 T/B 118,700 29 AMAR Bank Amar Indonesia Tbk. 320 328 304 304 -16 44,000 13,713,200 33 174.713 324 J 400 304 T/B 41,700 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,500 2,450 2,450 0 300 740,000 3 100.000 2,500 J 2,400 2,350 B 11,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 228 216 228 0 500 111,600 5 178.125 228 T/J 13,600 226 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,060 2,060 -10 400 827,000 2 108.421 2,070 J 1,500 2,060 T/B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 690 700 680 680 -10 616,300 425,101,000 144 1,735.181 695 J 500 680 T/B 57,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 6,000 300,000 5 125.000 50 T/J 35,366,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 550 468 550 50 11,400 6,217,800 13 45.833 550 T/J 2,200 530 B 1,400 36 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 37 APEX Apexindo Pratama Duta Tbk. 134 140 129 140 6 500 68,800 5 8.963 139 J 10,400 135 B 100 38 APIC Pacific Strategic Financial Tbk. 840 840 825 825 -15 38,532,200 32,251,787,000 2,301 877.510 835 J 110,300 825 T/B 27,700 39 APII Arita Prima Indonesia Tbk. 151 161 142 161 10 5,200 794,700 13 73.182 161 T/J 4,900 151 B 200 40 APLI Asiaplast Industries Tbk. 105 108 98 101 -4 13,900 1,452,000 14 84.167 108 J 7,000 101 T/B 2,000 41 APLN Agung Podomoro Land Tbk. 107 109 106 106 -1 16,843,600 1,805,717,000 686 29.041 107 J 184,900 106 T/B 6,907,000 42 ARGO Argo Pantes Tbk 1,730 1,660 1,610 1,610 -120 1,300 2,103,000 3 40.452 1,730 J 1,000 1,610 T/B 2,100 43 ARII Atlas Resources Tbk. 438 430 424 424 -14 15,000 6,400,000 4 28.267 426 J 33,200 418 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. 112 114 105 109 -3 8,734,000 935,290,700 1,200 46.186 109 T/J 135,100 105 B 22,600 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 438 446 436 436 -2 103,100 44,981,800 24 2,963.366 442 J 2,100 436 T/B 28,800 47 ARTA Arthavest Tbk 286 300 286 300 14 9,400 2,706,600 4 174.024 298 J 2,100 282 B 1,000 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. 2,870 2,880 2,750 2,880 10 124,200 354,759,000 74 14,514.666 2,880 T/J 10,700 2,760 B 1,600 50 ASBI Asuransi Bintang Tbk. 340 340 320 322 -18 4,600 1,556,200 9 244.439 340 J 100 322 T/B 2,300 51 ASDM Asuransi Dayin Mitra Tbk. 910 910 910 910 0 500 455,000 1 268.793 945 J 1,300 905 B 100 52 ASGR Astra Graphia Tbk. 725 755 730 735 10 299,800 222,619,500 93 152.388 740 J 14,300 735 T/B 37,000 53 ASII Astra International Tbk. 4,780 4,880 4,770 4,860 80 26,234,600 126,579,152,000 4,786 3,475.475 4,870 J 337,500 4,860 T/B 197,800 54 ASJT Asuransi Jasa Tania Tbk. 115 115 114 114 -1 41,000 4,695,000 11 76.000 115 J 137,500 114 T/B 2,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 900 1,035 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 125 133 120 125 0 1,522,900 191,880,700 291 119.048 126 J 25,000 125 T/B 9,200 57 ASRI Alam Sutera Realty Tbk. 116 118 115 117 1 53,113,200 6,204,343,800 1,087 111.429 118 J 2,694,400 117 T/B 2,935,400 58 ASRM Asuransi Ramayana Tbk. 1,730 1,750 1,725 1,725 -5 25,400 44,242,000 9 873.940 1,725 T/J 100 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 515 520 505 505 -10 4,820,800 2,464,139,500 433 129.487 510 J 229,000 505 T/B 425,900 60 ATIC Anabatic Technologies Tbk. 585 585 545 585 0 300 171,500 2 83.571 585 T/J 10,300 560 B 100 61 AUTO Astra Otoparts Tbk. 855 870 850 855 0 344,800 297,458,000 153 773.266 865 J 85,000 855 T/B 35,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 4,000 200,000 2 50.000 50 T/J 10,662,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 2 57.388 50 T/J 32,186,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 24,400 65 BAJA Saranacentral Bajatama Tbk. 54 55 53 54 0 544,300 29,235,500 56 21.600 54 T/J 60,900 53 B 226,800 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 4,000 820 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 763,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,400 320,000 5 33.333 50 T/J 64,924,400 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 625 625 0 100 62,500 1 8,106.355 625 T/J 2,000 610 B 100 70 BAYU Bayu Buana Tbk 1,160 1,150 1,150 1,150 -10 100 115,000 1 141.851 1,150 T/J 5,800 1,080 B 100 71 BBCA Bank Central Asia Tbk. 28,750 29,275 28,325 28,775 25 27,759,200 795,700,020,000 27,391 16,442.857 28,775 T/J 164,800 28,625 B 500 72 BBHI Bank Harda Internasional Tbk. 142 152 147 147 5 208,400 31,137,700 91 117.600 147 T/J 32,900 146 B 100 73 BBKP Bank Bukopin Tbk. 260 268 250 252 -8 139,229,800 35,835,444,200 5,228 75.566 254 J 166,800 252 T/B 954,000 74 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 354 B 3,000 75 BBMD Bank Mestika Dharma Tbk. 1,455 0 0 1,455 0 0 0 0 105.435 1,455 J 400 1,355 B 1,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 4,890 4,700 4,720 -150 62,086,500 295,948,087,000 20,804 22.702 4,730 J 328,400 4,720 T/B 1,712,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,260 3,310 3,170 3,200 -60 167,611,400 538,179,276,000 28,019 3,657.143 3,210 J 523,900 3,200 T/B 4,389,400 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. 625 630 585 625 0 1,593,300 937,858,500 372 130.208 625 T/J 153,200 585 B 25,100 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 130 133 127 128 -2 11,006,700 1,434,431,000 697 106.667 128 T/J 24,600 127 B 1,828,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 82 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,700 455,600 3 272.857 270 J 30,000 268 T/B 300 83 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 199,700 24,713,500 40 351.653 124 T/J 459,700 123 B 100,100 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,200 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 302,100 15,105,000 18 45.455 50 T/J 336,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,320 2,360 2,250 2,270 -50 2,252,600 5,154,037,000 844 1.282 2,270 T/J 1,854,600 2,260 B 100 87 BEEF Estika Tata Tiara Tbk. 179 181 177 178 -1 773,800 138,436,300 162 52.353 179 J 11,200 178 T/B 282,400 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 39,900 1,995,000 8 217.306 50 T/J 1,422,918,600 0 B 0 89 BELL Trisula Textile Industries Tbk. 148 150 148 148 0 4,018,400 596,233,100 216 493.333 149 J 53,000 148 T/B 180,800 90 BESS Batulicin Nusantara Maritim Tbk. 246 244 230 230 -16 65,100 15,134,200 39 219.048 230 T/J 67,100 0 B 0 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 202 173 194 21 1,011,186,200 194,235,411,300 25,984 114.118 194 T/J 8,902,300 193 B 2,283,800 92 BFIN BFI Finance Indonesia Tbk. 374 380 366 370 -4 3,086,800 1,142,821,200 398 1,896.075 372 J 5,300 370 T/B 1,172,100 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 1,600 80,000 6 48.544 50 T/J 1,295,500 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 488 492 482 482 -6 119,170,200 58,171,402,200 1,839 467.961 484 J 46,600 482 T/B 323,800 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 7 146.220 50 T/J 106,590,600 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 156 155 155 0 700 108,600 4 15.500 155 T/J 19,100 146 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 273,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 820 810 800 800 -20 21,200 16,987,000 12 451.988 800 T/J 43,800 795 B 100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 4 35.714 50 T/J 65,485,400 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 67 53 53 -1 1,449,200 78,790,600 86 22.102 55 J 133,700 54 B 400 101 BIRD Blue Bird Tbk. 940 950 925 930 -10 1,469,400 1,387,946,000 188 14.308 930 T/J 6,200 925 B 19,800 102 BISI BISI International Tbk. 915 915 885 905 -10 383,100 344,082,000 113 452.500 905 T/J 22,900 895 B 8,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 960 925 930 -25 7,462,400 6,986,846,500 1,783 155.000 935 J 280,200 930 T/B 865,100 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 555 535 535 -20 14,022,900 7,620,470,000 3,585 124.419 540 J 493,900 535 T/B 3,751,700 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 600 30,400 6 41.667 51 J 900 50 T/B 2,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 31,500 1,575,000 15 3.455 50 T/J 252,725,000 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 33,300 2,397,500 3 160.624 73 J 29,300 70 T/B 356,600 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 181,648,300 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 100 110 BLUE Berkah Prima Perkasa Tbk. 570 575 565 570 0 113,800 64,960,500 116 438.462 570 T/J 9,400 565 B 7,200 111 BMAS Bank Maspion Indonesia Tbk. 268 262 262 262 -6 100 26,200 1 81.875 286 J 100 266 B 10,500 112 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,750 5,525 5,575 -75 38,216,000 214,586,002,500 7,874 1,679.890 5,600 J 76,200 5,575 T/B 224,200 113 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 50 0 800 40,100 3 10.000 51 J 1,000 50 T/B 125,700 114 BMTR Global Mediacom Tbk. 240 248 232 238 -2 186,031,400 44,324,985,200 5,479 193.716 238 T/J 2,407,200 236 B 2,685,400 115 BNBA Bank Bumi Arta Tbk. 322 330 322 328 6 72,000 23,447,200 24 205.000 328 T/J 7,600 326 B 1,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 94,292,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 800 800 775 775 -25 1,900,300 1,489,230,000 636 5.722 780 J 42,400 775 T/B 513,600 118 BNII Bank Maybank Indonesia Tbk. 224 226 218 220 -4 3,381,300 742,708,600 363 2.621 222 J 104,700 220 T/B 9,800 119 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,917,000 31,689,478,000 90 14.426 1,330 J 43,670,700 1,325 T/B 2,946,100 120 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,380 1,385 -5 122,327,100 169,835,987,500 4,473 1,344.660 1,390 J 714,000 1,385 T/B 22,900 121 BOLA Bali Bintang Sejahtera Tbk. 165 168 162 166 1 10,600 1,756,600 24 94.857 166 T/J 7,700 162 B 6,800 122 BOLT Garuda Metalindo Tbk. 600 0 0 600 0 0 0 0 109.091 610 J 100 560 B 700 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 88 81 82 -3 3,922,800 323,889,300 1,120 20.500 83 J 87,000 82 T/B 935,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1,279.727 1,210 J 15,500 1,200 T/B 113,800 125 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. 83 83 78 81 -2 6,100 478,900 7 81.000 81 T/J 1,700 78 B 3,000 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,500 J 500 4,030 B 100 128 BRIS Bank BRIsyariah Tbk. 875 890 850 855 -20 71,898,700 62,077,309,000 7,853 167.647 860 J 2,064,200 855 T/B 954,900 129 BRMS Bumi Resources Minerals Tbk. 63 64 59 59 -4 254,652,800 15,540,358,900 2,274 9.291 60 J 4,842,100 59 T/B 14,293,400 130 BRNA Berlina Tbk. 965 0 0 965 0 0 0 0 724.040 980 J 1,400 900 B 200 131 BRPT Barito Pacific Tbk. 785 790 760 765 -20 51,310,800 39,934,180,500 3,327 299.144 770 J 122,200 765 T/B 694,700 132 BSDE Bumi Serpong Damai Tbk. 735 750 730 750 15 14,713,700 10,954,820,000 1,195 146.913 755 J 1,496,100 750 T/B 284,600 133 BSIM Bank Sinarmas Tbk. 476 496 488 488 12 1,900 928,400 5 332.835 488 T/J 32,600 466 B 200 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,430 1,405 1,405 -5 7,100 10,040,000 28 72.051 1,410 J 1,700 1,405 T/B 500 135 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 12,148,700 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 170 188 186 187 17 325,800 61,168,800 31 624.520 187 T/J 1,100 171 B 4,000 139 BTPN Bank BTPN Tbk. 2,200 2,240 2,190 2,220 20 32,200 70,865,000 24 429.764 2,220 T/J 9,800 2,200 B 700 140 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 141 BUDI Budi Starch & Sweetener Tbk. 92 94 91 92 0 1,030,100 95,486,000 103 49.862 93 J 50,600 92 T/B 19,700 142 BUKK Bukaka Teknik Utama Tbk. 710 755 705 710 0 17,700 12,903,000 32 120.339 740 J 100 700 B 100 143 BULL Buana Lintas Lautan Tbk. 316 322 304 308 -8 175,346,600 54,834,690,800 5,514 30.119 310 J 445,600 308 T/B 171,100 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 201,984,400 10,125,078,300 1,769 2.902 50 T/J 6,906,200 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 60 51 51 -1 112,700 5,811,100 25 39.231 52 J 305,000 51 T/B 100 146 BVIC Bank Victoria International Tbk. 67 68 65 68 1 45,000 3,016,500 40 64.301 68 T/J 140,100 67 B 300 147 BWPT Eagle High Plantations Tbk. 105 111 105 107 2 128,007,600 13,830,144,100 2,911 23.402 107 T/J 1,112,600 106 B 3,859,500 148 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 600 11,650 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 7,000 350,000 2 29.762 50 T/J 1,005,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 266 266 254 262 -4 698,400 181,791,000 197 79.394 262 T/J 100 256 B 34,300 151 CANI Capitol Nusantara Indonesia Tbk. 150 0 0 150 0 0 0 0 75.000 140 J 7,300 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 332 340 330 336 4 164,918,600 55,481,738,800 2,166 326.214 338 J 142,300 336 T/B 348,400 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,500 275,000 8 28.571 50 T/J 208,976,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 400 406 406 406 6 1,000 406,000 4 741.729 406 T/J 16,100 384 B 16,900 155 CASH Cashlez Worldwide Indonesia Tbk. 610 610 590 600 -10 2,000,300 1,202,513,000 754 171.429 600 T/J 11,500 595 B 120,700 156 CASS Cardig Aero Services Tbk. 212 220 210 220 8 4,485,300 972,003,800 605 55.000 222 J 134,700 220 T/B 192,500 157 CBMF Cahaya Bintang Medan Tbk. 340 360 338 340 0 3,200,700 1,085,239,200 136 212.500 340 T/J 20,300 338 B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 246 260 246 254 8 244,700 62,023,200 57 101.600 254 T/J 600 250 B 213,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,770 1,730 1,745 -25 130,000 227,087,000 82 360.537 1,745 T/J 20,900 1,735 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 130 123 125 -5 6,797,500 847,576,600 555 800.000 125 T/J 392,300 124 B 400,600 161 CFIN Clipan Finance Indonesia Tbk. 196 199 196 197 1 1,979,600 389,102,800 139 15.416 198 J 202,100 197 T/B 111,400 162 CINT Chitose Internasional Tbk. 248 248 248 248 0 5,200 1,289,600 7 75.152 248 T/J 8,300 232 B 1,100 163 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,600 1,935 B 1,000 164 CITY Natura City Developments Tbk. 102 112 96 100 -2 15,100 1,473,400 10 83.333 100 T/J 9,800 96 B 73,100 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 482 484 476 476 -6 6,053,900 2,898,916,800 806 2,069.565 476 T/J 101,700 474 B 99,700 167 CLPI Colorpak Indonesia Tbk. 660 680 660 665 5 24,500 16,239,500 36 332.500 670 J 500 660 B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 965 1,020 -10 68,400 68,164,000 44 97.602 1,020 T/J 3,600 985 B 7,400 169 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 35,700 9,067,800 1 461.818 246 J 100 238 B 100 173 COCO Wahana Interfood Nusantara Tbk. 895 905 900 905 10 7,500 6,765,000 10 457.071 905 T/J 20,700 900 B 3,500 174 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 6,000 6,075 5,950 6,025 25 2,905,800 17,473,960,000 2,111 27,439.996 6,025 T/J 3,100 6,000 B 33,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100,200 5,010,000 3 40.000 50 T/J 14,238,800 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. 312 326 322 322 10 1,632,800 532,122,600 25 162.491 324 J 500 322 T/B 1,100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 6,222,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. 220 230 206 222 2 50,700 11,251,800 11 113.265 222 T/J 200 216 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 366 374 348 362 -4 5,979,900 2,185,378,400 880 289.600 364 J 5,000 362 T/B 108,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 660 675 645 650 -10 6,962,900 4,562,001,000 1,003 145.531 655 J 180,700 650 T/B 203,400 184 CTTH Citatah Tbk. 50 51 50 51 1 6,200 311,200 3 2.147 51 T/J 726,900 50 B 300 185 DADA Diamond Citra Propertindo Tbk. 54 54 51 51 -3 11,986,900 620,874,200 730 50.000 52 J 458,800 51 T/B 4,335,400 186 DART Duta Anggada Realty Tbk. 244 0 0 244 0 0 0 0 45.107 246 J 5,600 0 B 0 187 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 530 J 1,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. 119 131 115 128 9 114,899,200 14,408,416,500 6,574 85.333 128 T/J 811,400 127 B 285,800 189 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 800 1,600 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 600 30,000 2 16.496 50 T/J 305,114,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 340 0 0 340 0 0 0 0 295.652 338 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 14,067,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,900 J 100 1,825 B 100 194 DILD Intiland Development Tbk. 173 177 169 170 -3 5,461,700 944,168,700 497 29.624 171 J 133,000 169 B 92,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,920 1,800 1,920 120 273,100 518,624,500 107 65.085 1,920 T/J 9,100 1,910 B 100 196 DKFT Central Omega Resources Tbk. 112 113 107 111 -1 3,672,600 402,239,000 240 285.127 111 T/J 459,700 110 B 100 197 DLTA Delta Djakarta Tbk. 4,000 4,050 3,950 3,950 -50 41,600 166,264,000 53 23,611.692 3,980 J 200 3,950 T/B 3,300 198 DMAS Puradelta Lestari Tbk. 228 240 218 218 -10 170,876,800 39,233,439,600 8,122 103.810 220 J 633,900 218 T/B 3,220,100 199 DMMX Digital Mediatama Maxima Tbk. 188 194 185 189 1 1,827,300 346,450,900 274 82.174 189 T/J 130,500 188 B 6,400 200 DMND Diamond Food Indonesia Tbk. 915 915 905 915 0 22,100 20,201,000 24 100.000 915 T/J 11,200 905 B 100 201 DNAR Bank Oke Indonesia Tbk. 238 244 240 240 2 4,600 1,104,800 4 218.182 240 T/J 182,400 222 B 700 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 200 660,000 2 2,898.831 3,300 T/J 600 3,250 B 500 203 DOID Delta Dunia Makmur Tbk. 246 256 242 242 -4 23,334,200 5,783,075,800 1,314 327.629 242 T/J 337,600 240 B 2,067,200 204 DPNS Duta Pertiwi Nusantara Tbk. 222 240 224 240 18 1,200 272,000 3 77.978 240 T/J 300 222 B 4,000 205 DPUM Dua Putra Utama Makmur Tbk. 50 52 50 51 1 17,500 898,500 9 9.273 51 T/J 435,100 50 B 52,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 61 61 57 60 -1 684,700 39,584,200 53 34.147 60 T/J 121,400 58 B 100 207 DSNG Dharma Satya Nusantara Tbk. 454 478 448 462 8 28,945,100 13,514,659,800 2,521 124.865 464 J 57,600 462 T/B 260,900 208 DSSA Dian Swastatika Sentosa Tbk 16,950 16,375 15,775 16,150 -800 900 14,497,500 9 1,076.667 15,775 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 278 276 266 268 -10 4,913,300 1,319,269,400 551 53.069 268 T/J 58,000 266 B 69,900 210 DUTI Duta Pertiwi Tbk 3,650 3,660 3,650 3,660 10 1,200 4,387,000 4 368.098 3,790 J 100 3,660 T/B 1,500 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,530 2,400 2,400 -80 29,700 71,706,000 24 883.420 2,530 J 100 2,400 T/B 3,700 212 DWGL Dwi Guna Laksana Tbk. 186 210 198 200 14 17,700 3,579,800 16 133.333 202 J 12,200 190 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 1,467,400 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 51 52 0 203,700 10,592,300 30 39.098 53 J 360,100 52 T/B 2,900 215 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. 1,230 1,240 1,225 1,225 -5 213,000 262,011,500 205 3,109.768 1,230 J 12,400 1,225 T/B 36,300 217 ELSA Elnusa Tbk. 224 230 220 220 -4 45,490,500 10,231,377,200 1,885 55.000 222 J 615,300 220 T/B 3,609,500 218 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 80.000 199 J 4,100 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,200 6,750 6,200 6,750 550 300 1,970,000 3 937.500 6,800 J 3,600 6,000 B 200 221 ENRG Energi Mega Persada Tbk. 57 56 54 54 -3 80,174,100 4,351,380,800 1,547 4.502 54 T/J 13,590,100 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. 69 71 67 69 0 577,078,500 39,797,690,500 3,769 18.649 69 T/J 19,738,000 68 B 5,966,700 223 ENZO Morenzo Abadi Perkasa Tbk. 123 115 115 115 -8 2,299,000 264,385,000 204 109.524 115 T/J 26,361,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 364 372 340 340 -24 5,021,300 1,793,677,400 838 309.091 344 J 7,000 340 T/B 180,300 225 EPMT Enseval Putera Megatrading Tbk. 1,840 1,850 1,825 1,835 -5 2,400 4,401,500 17 1,283.854 1,835 T/J 13,100 1,825 B 200 226 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 227 ERTX Eratex Djaja Tbk. 132 132 132 132 0 35,400 4,672,800 3 56.024 133 J 4,000 132 T/B 2,465,600 228 ESIP Sinergi Inti Plastindo Tbk. 182 190 178 178 -4 4,579,200 840,695,600 575 109.202 179 J 23,100 178 T/B 18,000 229 ESSA Surya Esa Perkasa Tbk. 140 141 137 138 -2 2,021,400 279,356,000 140 256.931 138 T/J 25,400 137 B 340,300 230 ESTA Esta Multi Usaha Tbk. 101 102 99 102 1 7,100 707,300 6 85.000 101 J 1,000 99 B 7,800 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,600 130,000 8 20.080 50 T/J 633,800 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. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 234 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 25,500 23,766,000 32 2,925.172 935 J 21,500 930 T/B 274,200 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,700 6,700 -300 2,100 14,302,500 7 1,535.429 7,000 J 400 6,575 B 100 236 FILM MD Pictures Tbk. 186 188 175 177 -9 2,561,900 457,243,900 384 84.286 177 T/J 30,000 176 B 95,200 237 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. 126 131 125 125 -1 4,411,200 562,502,300 528 25.000 126 J 290,000 125 T/B 42,500 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,810 J 1,600 2,390 B 700 240 FITT Hotel Fitra International Tbk. 57 61 57 61 4 200 11,800 2 59.804 61 T/J 65,600 57 B 16,400 241 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. 119 122 118 118 -1 2,964,000 354,266,400 326 87.407 119 J 5,000 118 T/B 153,700 243 FORU Fortune Indonesia Tbk 92 92 92 92 0 100 9,200 1 70.769 92 T/J 8,600 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,681,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 121 122 118 120 -1 3,382,000 404,604,400 478 36.399 121 J 274,400 120 T/B 73,900 246 FREN Smartfren Telecom Tbk. 84 87 83 84 0 85,851,600 7,240,169,900 3,161 4.667 84 T/J 1,494,000 83 B 11,306,200 247 FUJI Fuji Finance Indonesia Tbk. 110 105 103 105 -5 2,300 239,400 9 95.455 105 T/J 300 104 B 7,400 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 600 30,000 3 47.619 50 T/J 1,917,500 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 59 0 1,403,900 83,618,100 169 36.875 60 J 207,800 59 T/B 2,500 250 GDYR Goodyear Indonesia Tbk. 1,425 1,420 1,355 1,355 -70 300 415,000 3 1,084.000 1,430 J 300 1,365 B 1,000 251 GEMA Gema Grahasarana Tbk. 362 364 362 362 0 300 108,800 3 804.444 360 J 15,100 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. 44,050 44,600 43,000 43,375 -675 1,646,900 71,564,812,500 4,430 1,692.683 43,400 J 100 43,375 T/B 8,900 254 GGRP Gunung Raja Paksi Tbk. 290 308 288 308 18 33,100 10,059,200 22 36.667 310 J 700 292 B 20,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,525 1,650 1,500 1,500 -25 500 801,000 5 128.205 1,560 J 9,900 1,500 T/B 3,200 256 GIAA Garuda Indonesia (Persero) Tbk. 236 240 234 236 0 4,647,300 1,099,909,200 561 31.725 238 J 369,700 236 T/B 1,277,900 257 GJTL Gajah Tunggal Tbk. 480 480 468 468 -12 2,027,300 954,985,200 458 91.880 470 J 20,100 468 T/B 225,800 258 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. 304 312 304 304 0 3,800 1,179,200 5 134.513 304 T/J 66,400 302 B 500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 76 78 71 73 -3 24,794,400 1,796,511,900 760 18.250 74 J 804,500 73 T/B 411,900 261 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. 202 214 204 214 12 336,400 70,730,000 22 126.627 216 J 10,000 204 B 50,000 263 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. 1,270 1,285 1,260 1,285 15 561,300 715,558,000 127 100.000 1,285 T/J 8,600 1,270 B 1,300 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 93,700 4,685,000 7 21.568 50 T/J 657,600 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 93 87 87 -1 5,400 487,200 2 6.999 93 J 9,100 87 T/B 1,900 268 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 96 -3 134,700 13,146,000 14 38.400 99 J 93,800 96 T/B 500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 113,300 5,665,000 127 26.579 50 T/J 6,891,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,974,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 388 398 388 398 10 600 235,200 4 75.810 390 J 58,600 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. 3,250 3,250 3,200 3,210 -40 235,600 755,135,000 53 86.757 3,230 J 5,000 3,210 T/B 21,500 276 HELI Jaya Trishindo Tbk. 178 178 172 178 0 700 124,000 4 161.818 178 T/J 7,800 177 B 100 277 HERO Hero Supermarket Tbk. 790 900 795 840 50 628,700 532,376,000 56 1,753.361 840 T/J 1,363,100 830 B 1,300 278 HEXA Hexindo Adiperkasa Tbk. 3,450 3,500 3,430 3,450 0 558,200 1,930,027,000 468 1,056.144 3,450 T/J 374,900 3,440 B 9,000 279 HITS Humpuss Intermoda Transportasi Tbk. 470 480 438 480 10 10,100 4,795,800 5 738.462 480 T/J 3,000 452 B 200 280 HKMU HK Metals Utama Tbk. 74 76 74 75 1 10,168,700 760,560,100 505 32.609 76 J 1,770,300 75 T/B 445,000 281 HMSP H.M. Sampoerna Tbk. 1,540 1,565 1,515 1,515 -25 24,966,200 38,104,362,000 4,571 7,562.899 1,520 J 8,200 1,515 T/B 202,700 282 HOKI Buyung Poetra Sembada Tbk. 770 785 750 755 -15 11,265,800 8,658,446,000 773 243.548 760 J 58,500 755 T/B 74,100 283 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. 730 730 680 685 -45 473,800 325,973,500 52 180.263 690 J 1,000 685 T/B 1,100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,000 150,000 3 27.027 50 T/J 862,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 24,100 1,205,000 16 47.619 50 T/J 16,755,300 0 B 0 287 HRTA Hartadinata Abadi Tbk. 212 214 204 210 -2 2,628,700 547,130,000 302 70.000 210 T/J 50,700 208 B 114,100 288 HRUM Harum Energy Tbk. 1,645 1,675 1,590 1,640 -5 2,424,200 3,952,192,000 833 31.538 1,640 T/J 15,400 1,630 B 2,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 6,300 315,000 14 38.462 50 T/J 52,376,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 20,100 5,988,000 2 21.067 322 J 2,000 282 B 2,500 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,700 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,450 10,475 10,050 10,200 -250 4,053,600 41,508,200,000 3,391 378.128 10,200 T/J 5,200 10,175 B 5,500 293 ICON Island Concepts Indonesia Tbk. 55 54 54 54 -1 60,200 3,250,800 3 103.655 55 J 3,000 54 T/B 50,800 294 IDPR Indonesia Pondasi Raya Tbk. 166 170 168 168 2 20,500 3,444,500 11 13.125 168 T/J 25,300 155 B 2,100 295 IFII Indonesia Fibreboard Industry Tbk. 127 130 122 125 -2 179,300 22,504,500 60 119.048 130 J 126,500 125 T/B 7,000 296 IFSH Ifishdeco Tbk. 360 400 370 370 10 6,100 2,366,000 13 84.091 368 J 200 360 B 1,600 297 IGAR Champion Pacific Indonesia Tbk. 310 320 312 318 8 150,400 47,290,600 27 207.843 318 T/J 20,300 316 B 1,000 298 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 1,100 55,000 5 14.286 50 T/J 14,771,000 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 310 312 290 294 -16 12,378,800 3,676,446,800 1,977 245.000 296 J 174,300 294 T/B 251,500 301 IKBI Sumi Indo Kabel Tbk. 224 222 210 216 -8 40,700 8,780,800 22 19.589 220 J 3,300 216 T/B 7,900 302 IMAS Indomobil Sukses Internasional Tbk. 765 775 720 720 -45 20,035,000 14,852,976,500 2,890 101.338 725 J 9,000 720 T/B 73,200 303 IMJS Indomobil Multi Jasa Tbk. 280 282 264 272 -8 12,571,300 3,420,184,600 771 54.400 274 J 300,000 272 T/B 597,900 304 IMPC Impack Pratama Industri Tbk. 1,235 1,235 1,230 1,235 0 749,900 924,924,000 76 325.000 1,240 J 52,800 1,235 T/B 400 305 INAF Indofarma Tbk. 2,910 2,940 2,860 2,860 -50 751,700 2,165,602,000 539 1,144.000 2,870 J 33,500 2,860 T/B 8,500 306 INAI Indal Aluminium Industry Tbk. 332 342 330 330 -2 20,400 6,925,600 24 120.481 332 J 700 324 B 200 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 246,300 0 B 0 308 INCI Intanwijaya Internasional Tbk 625 630 620 620 -5 39,200 24,446,000 36 67.057 625 J 3,000 620 T/B 100 309 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 310 INDF Indofood Sukses Makmur Tbk. 7,600 7,600 7,400 7,400 -200 7,810,000 58,262,737,500 4,682 1,266.711 7,425 J 9,200 7,400 T/B 1,088,100 311 INDO Royalindo Investa Wijaya Tbk. 116 119 111 116 0 330,400 37,582,700 84 105.455 116 T/J 600 115 B 200 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,200 40 800 1,740,000 4 296.300 2,200 T/J 4,800 2,160 B 12,500 313 INDS Indospring Tbk. 1,990 1,975 1,865 1,940 -50 3,400 6,487,000 12 181.875 1,965 J 2,200 1,905 B 1,800 314 INDX Tanah Laut Tbk 50 50 50 50 0 17,700 885,000 2 4.000 50 T/J 160,200 0 B 0 315 INDY Indika Energy Tbk. 910 940 900 900 -10 10,374,800 9,469,299,500 1,521 30.508 905 J 225,200 900 T/B 1,470,800 316 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 317 INOV Inocycle Technology Group Tbk. 194 200 183 183 -11 127,000 23,875,300 52 73.200 183 T/J 7,200 181 B 7,900 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 5,800 290,000 3 0.286 50 T/J 1,088,500 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 650 B 500 320 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,330 1,330 -95 397,000 568,813,000 103 481.884 1,330 T/J 1,300 0 B 0 321 INRU Toba Pulp Lestari Tbk. 770 750 750 750 -20 100 75,000 1 7.614 750 T/J 10,000 720 B 4,000 322 INTA Intraco Penta Tbk. 254 262 244 254 0 263,900 65,572,600 43 179.049 254 T/J 32,100 248 B 3,300 323 INTD Inter Delta Tbk 175 200 163 163 -12 74,600 12,180,900 21 50.199 163 T/J 54,500 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 325 IPCC Indonesia Kendaraan Terminal Tbk. 394 398 388 394 0 968,000 379,924,200 325 24.024 396 J 45,400 394 T/B 107,200 326 IPCM Jasa Armada Indonesia Tbk. 220 226 218 222 2 372,000 82,477,200 44 58.421 224 J 5,000 222 T/B 54,000 327 IPOL Indopoly Swakarsa Industry Tbk. 80 81 79 80 0 259,500 20,834,100 41 38.095 80 T/J 63,000 79 B 3,100 328 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 25,671,100 7,565,475,000 6,119 122.500 294 T/J 559,500 292 B 507,700 329 IRRA Itama Ranoraya Tbk. 630 630 615 630 0 4,966,200 3,098,872,500 546 168.449 630 T/J 411,500 625 B 36,000 330 ISAT Indosat Tbk. 2,170 2,200 2,110 2,130 -40 1,552,500 3,344,291,000 1,191 152.143 2,140 J 11,400 2,130 T/B 19,800 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 121 118 121 1 1,232,700 147,271,100 133 41.017 121 T/J 31,600 120 B 2,200 332 ITIC Indonesian Tobacco Tbk. 695 705 670 675 -20 156,700 107,050,000 113 306.818 690 J 7,500 675 T/B 18,200 333 ITMA Sumber Energi Andalan Tbk. 494 0 0 494 0 0 0 0 142.158 505 J 600 494 B 4,000 334 ITMG Indo Tambangraya Megah Tbk. 8,400 8,550 8,250 8,300 -100 1,223,700 10,261,222,500 1,209 59.286 8,325 J 700 8,300 T/B 177,200 335 JAST Jasnita Telekomindo Tbk. 77 80 75 76 -1 11,252,200 863,660,800 1,086 30.894 77 J 567,500 76 T/B 751,500 336 JAWA Jaya Agra Wattie Tbk. 52 52 50 51 -1 11,100 555,500 7 10.200 52 J 202,000 51 T/B 8,800 337 JAYA Armada Berjaya Trans Tbk. 71 73 69 71 0 979,600 69,344,800 41 24.653 72 J 53,300 70 B 151,700 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 J 100 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. 466 466 448 466 0 33,400 15,216,200 6 264.337 466 T/J 12,200 448 B 1,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 55,000 18,650,000 4 281.417 340 T/J 130,000 338 B 45,800 342 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. 129 133 121 133 4 85,500 10,748,900 26 95.000 130 J 70,700 128 B 5,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 345 JRPT Jaya Real Property Tbk. 416 420 412 418 2 666,400 276,377,600 134 401.923 418 T/J 5,400 416 B 50,000 346 JSKY Sky Energy Indonesia Tbk. 244 0 0 244 0 0 0 0 122.000 0 J 0 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,360 3,370 3,240 3,290 -70 13,411,700 44,203,303,000 3,408 194.008 3,300 J 5,100 3,290 T/B 500 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,800 4,776,000 1 214.292 995 T/J 2,200 930 B 2,200 349 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 835 5 93,900 77,939,000 12 1,855.556 835 T/J 21,400 830 B 79,800 350 KAEF Kimia Farma Tbk. 2,900 2,950 2,850 2,860 -40 3,145,100 9,072,518,000 1,477 2,860.000 2,870 J 62,500 2,860 T/B 469,300 351 KARW ICTSI Jasa Prima Tbk. 57 60 56 58 1 2,890,000 170,029,900 57 9.818 58 T/J 6,000 57 B 150,000 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,100 155,000 2 33.333 50 T/J 899,000 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 81 81 76 76 -5 46,500,000 3,564,831,000 1,876 76.000 76 T/J 9,183,000 0 B 0 354 KBLI KMI Wire & Cable Tbk. 298 306 292 294 -4 1,740,400 518,887,200 296 35.723 296 J 1,100 294 T/B 63,700 355 KBLM Kabelindo Murni Tbk. 195 202 195 202 7 31,200 6,274,100 12 6.733 202 T/J 24,900 200 B 100 356 KBLV First Media Tbk. 296 296 278 280 -16 3,700 1,035,400 7 74.480 296 J 7,900 280 T/B 2,000 357 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. 765 760 750 760 -5 300 227,000 2 190.000 770 J 1,200 750 B 1,300 359 KEEN Kencana Energi Lestari Tbk. 314 318 312 316 2 1,982,000 623,911,400 54 79.798 316 T/J 199,200 312 B 4,900 360 KEJU Mulia Boga Raya Tbk. 1,230 1,225 1,215 1,220 -10 172,300 209,915,000 60 162.667 1,230 J 5,100 1,220 T/B 5,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 700 35,000 1 1.818 50 T/J 538,700 0 B 0 362 KICI Kedaung Indah Can Tbk 212 258 198 258 46 9,600 1,989,200 12 54.775 250 J 7,300 248 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 145 166 146 165 20 22,721,400 3,604,475,800 1,607 5.725 166 J 172,400 165 T/B 577,100 364 KINO Kino Indonesia Tbk. 2,920 3,100 2,960 3,010 90 132,800 401,894,000 71 79.211 3,010 T/J 4,900 2,970 B 500 365 KIOS Kioson Komersial Indonesia Tbk. 192 200 179 187 -5 19,900 3,816,200 21 62.333 182 J 300 179 B 100 366 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,470 1,470 1,470 0 300 441,000 1 727.723 1,510 J 1,000 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 196 200 187 194 -2 1,600 315,100 7 680.702 196 J 10,600 187 B 1,000 368 KLBF Kalbe Farma Tbk. 1,540 1,555 1,495 1,515 -25 18,504,500 27,953,184,000 4,303 14,776.163 1,515 T/J 243,000 1,505 B 31,900 369 KMDS Kurniamitra Duta Sentosa Tbk. 525 580 490 530 5 287,000 151,855,200 121 176.667 530 T/J 60,400 525 B 1,000 370 KMTR Kirana Megatara Tbk. 310 314 308 308 -2 25,500 7,897,400 16 67.249 312 J 33,400 308 T/B 11,100 371 KOBX Kobexindo Tractors Tbk. 105 115 101 101 -4 3,430,200 368,424,600 395 25.250 102 J 67,700 101 T/B 93,900 372 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 476 505 456 498 22 2,800 1,335,900 4 104.842 498 T/J 2,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 500 500 494 496 -4 3,000 1,490,800 11 125.570 498 J 700 466 B 100 375 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,592,700 5,151,004,000 480 297.500 600 J 100,000 590 B 250,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 3,200 160,000 5 43.478 50 T/J 1,449,200 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 354,500 17,725,500 235 29.762 50 T/J 239,600 0 B 0 378 KPIG MNC Land Tbk. 104 105 102 104 0 1,384,100 142,623,000 77 223.786 104 T/J 2,994,300 103 B 300,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 348 354 336 336 -12 14,639,000 5,012,820,200 1,685 41.772 338 J 197,200 336 T/B 1,260,200 381 KREN Kresna Graha Investama Tbk. 124 133 116 119 -5 99,545,000 12,394,889,800 5,393 1,238.036 119 T/J 191,200 118 B 207,100 382 LAND Trimitra Propertindo Tbk. 195 193 186 191 -4 9,800 1,869,100 9 48.974 192 J 3,000 188 B 5,000 383 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. 364 368 364 368 4 34,000 12,408,800 7 176.923 366 J 22,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 34,085,300 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,300 J 100 4,950 B 100 388 LINK Link Net Tbk. 1,995 2,020 1,985 1,985 -10 577,600 1,151,216,000 268 124.062 1,990 J 17,600 1,985 T/B 22,000 389 LION Lion Metal Works Tbk. 266 264 252 252 -14 700 180,800 7 157.827 264 J 2,000 252 T/B 15,800 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,167,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 500 43,000 4 12.987 89 T/J 6,800 84 B 99,800 392 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 268 J 100 232 B 4,400 393 LPCK Lippo Cikarang Tbk 810 820 790 790 -20 1,791,500 1,434,658,000 357 89.070 800 J 120,700 790 T/B 115,500 394 LPGI Lippo General Insurance Tbk. 3,360 3,390 3,380 3,390 30 1,300 4,395,000 4 152.360 3,500 J 1,000 3,380 B 3,900 395 LPIN Multi Prima Sejahtera Tbk 212 222 222 222 10 6,100 1,354,200 2 101.263 222 T/J 8,600 210 B 100 396 LPKR Lippo Karawaci Tbk. 119 121 117 119 0 19,598,200 2,328,653,600 897 38.427 119 T/J 696,200 118 B 2,998,300 397 LPLI Star Pacific Tbk 84 82 79 82 -2 3,500 276,800 4 2.530 83 J 25,000 0 B 0 398 LPPF Matahari Department Store Tbk. 1,150 1,165 1,145 1,150 0 6,024,600 6,936,587,500 1,270 26.059 1,150 T/J 421,000 1,145 B 359,500 399 LPPS Lenox Pasifik Investama Tbk. 82 82 78 82 0 50,000 3,950,000 7 5.570 82 T/J 43,200 81 B 800 400 LRNA Eka Sari Lorena Transport Tbk. 140 141 131 131 -9 42,600 5,589,200 21 14.556 150 J 8,600 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 980 1,020 980 1,000 20 79,240,000 79,429,804,000 5,329 258.065 1,005 J 858,400 1,000 T/B 929,500 402 LTLS Lautan Luas Tbk. 428 434 434 434 6 300 130,200 2 153.417 434 T/J 6,100 426 B 300 403 LUCK Sentral Mitra Informatika Tbk. 199 204 191 195 -4 1,671,700 330,240,400 387 68.182 197 J 4,600 195 T/B 21,200 404 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 29,360,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 565 575 550 555 -10 3,014,200 1,684,919,000 490 315.341 555 T/J 29,800 550 B 423,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 914,990,500 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. 2,070 2,130 2,080 2,110 40 450,900 951,938,000 155 100.476 2,110 T/J 97,500 2,100 B 500 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,250 1,250 1,250 -70 7,300 9,125,000 14 74.405 1,245 J 100 1,240 B 300 411 MAPI Mitra Adiperkasa Tbk. 580 605 555 555 -25 20,286,600 11,811,520,500 2,654 890.636 565 J 61,000 555 T/B 4,884,700 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 15,200 760,000 2 66.667 50 T/J 21,739,400 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 775 790 760 760 -15 2,791,300 2,163,616,000 512 1,520.000 760 T/J 214,000 755 B 59,900 414 MASA Multistrada Arah Sarana Tbk. 595 0 0 595 0 0 0 0 423.066 585 J 2,000 560 B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,070 -50 155,900 327,118,000 163 159.231 2,080 J 400 2,070 T/B 33,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 380 388 372 372 -8 167,400 62,737,400 60 23.250 374 J 10,500 372 T/B 53,200 418 MBTO Martina Berto Tbk. 80 79 75 79 -1 9,200 699,600 10 10.676 79 T/J 5,700 0 B 0 419 MCAS M Cash Integrasi Tbk. 1,895 2,040 1,895 2,010 115 3,954,500 7,842,372,500 1,414 145.126 2,010 T/J 80,500 2,000 B 45,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 121 118 119 -2 1,315,700 157,120,400 113 106.734 120 J 725,200 119 T/B 394,900 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 12,772,800 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,530 1,590 1,505 1,575 45 139,644,300 216,738,260,000 14,691 410.700 1,575 T/J 1,140,600 1,570 B 532,400 423 MDKI Emdeki Utama Tbk. 150 160 151 154 4 13,600 2,105,200 17 36.039 154 T/J 427,800 151 B 7,200 424 MDLN Modernland Realty Tbk. 55 55 53 54 -1 12,496,100 666,161,100 241 16.026 54 T/J 2,609,100 53 B 5,566,000 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 27,988,200 0 B 0 426 MEDC Medco Energi Internasional Tbk. 418 432 416 420 2 268,311,500 113,469,358,000 9,561 872.184 422 J 6,026,300 420 T/B 2,093,500 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 2,000 6,900 B 400 428 MERK Merck Tbk. 3,000 3,110 3,000 3,000 0 35,400 107,126,000 58 7,909.932 3,020 J 700 3,000 T/B 500 429 META Nusantara Infrastructure Tbk. 104 106 102 106 2 415,700 42,786,500 36 32.114 106 T/J 49,100 104 B 4,000 430 MFIN Mandala Multifinance Tbk. 1,080 1,150 1,030 1,150 70 31,900 36,457,000 11 1,179.487 1,150 T/J 274,600 1,090 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 540 535 515 515 -25 2,400 1,273,500 7 257.500 535 J 600 515 T/B 13,800 432 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. 810 820 805 810 0 2,327,800 1,899,065,000 336 360.000 810 T/J 141,400 805 B 13,200 434 MICE Multi Indocitra Tbk. 296 296 286 286 -10 16,600 4,787,200 8 58.367 294 J 6,300 288 B 2,000 435 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,335 J 100 1,300 B 760,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,360 2,300 2,350 30 35,929,900 83,321,311,000 4,040 138.359 2,350 T/J 2,697,400 2,340 B 500 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,554,800 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,688,100 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 0 0 50 0 0 0 0 125.000 50 J 9,674,800 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 16,600 16,600 16,600 16,600 0 100 1,660,000 1 790.476 17,500 J 200 16,600 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 8,625 8,625 -375 13,500 116,897,500 22 54,936.306 8,850 J 4,000 8,625 T/B 1,200 443 MLIA Mulia Industrindo Tbk 416 416 392 400 -16 1,736,000 708,176,200 118 66.806 402 J 100 400 T/B 5,400 444 MLPL Multipolar Tbk. 50 52 50 51 1 15,750,300 795,357,300 146 5.850 51 T/J 6,506,400 50 B 701,000 445 MLPT Multipolar Technology Tbk. 585 590 580 585 0 73,600 43,089,500 38 121.875 590 J 54,700 585 T/B 14,500 446 MMLP Mega Manunggal Property Tbk. 288 320 280 308 20 76,446,000 23,373,520,400 5,415 52.650 308 T/J 2,059,000 306 B 365,500 447 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 448 MOLI Madusari Murni Indah Tbk. 895 890 870 875 -20 75,500 65,825,500 12 150.862 900 J 467,400 850 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 416 426 410 416 0 3,161,600 1,317,957,200 519 27.733 418 J 15,900 416 T/B 3,300 450 MPOW Megapower Makmur Tbk. 58 60 55 59 1 11,800 664,700 23 29.500 59 T/J 30,800 57 B 200 451 MPPA Matahari Putra Prima Tbk. 102 104 101 103 1 145,300 14,742,600 39 43.305 103 T/J 79,200 101 B 3,500 452 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 840 J 1,600 0 B 0 453 MRAT Mustika Ratu Tbk. 138 135 130 135 -3 80,900 10,659,200 24 20.769 135 T/J 7,000 134 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,790 3,760 3,750 3,760 -30 200 751,000 2 341.048 4,390 J 100 3,570 B 100 455 MSIN MNC Studios International Tbk. 284 288 276 284 0 377,300 106,263,400 132 56.800 284 T/J 107,900 282 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. 1,665 1,700 1,650 1,665 0 2,936,500 4,933,768,000 861 2,997.408 1,665 T/J 3,900 1,660 B 200 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 65,402,200 0 B 0 459 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 388 J 300 372 B 3,100 460 MTPS Meta Epsi Tbk. 392 446 382 400 8 133,500 56,650,000 74 125.000 400 T/J 600 384 B 100 461 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. 208 0 0 208 0 0 0 0 53.299 206 J 500 200 B 200 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 18,600 930,200 10 50.000 50 T/J 19,800 0 B 0 464 MYOH Samindo Resources Tbk. 1,115 1,125 1,080 1,125 10 263,800 295,568,000 52 133.996 1,125 T/J 45,600 1,085 B 400 465 MYOR Mayora Indah Tbk. 2,440 2,440 2,340 2,370 -70 3,251,200 7,728,301,000 1,461 11,855.928 2,380 J 900 2,370 T/B 8,000 466 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 0 100 5,000 1 7.516 53 J 45,200 50 T/B 22,600 469 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. 420 426 418 418 -2 32,584,600 13,764,199,400 1,587 405.825 420 J 306,900 418 T/B 116,000 471 NELY Pelayaran Nelly Dwi Putri Tbk. 130 138 135 138 8 700 96,300 3 82.143 138 T/J 7,000 129 B 200 472 NFCX NFC Indonesia Tbk. 1,575 1,700 1,525 1,700 125 4,200 7,122,500 6 91.892 1,700 T/J 200 1,480 B 100 473 NICK Charnic Capital Tbk. 318 316 296 316 -2 600 185,200 5 158.000 312 J 8,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 750 755 715 730 -20 1,207,700 882,154,500 436 224.615 735 J 1,000 725 B 56,000 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 143 143 134 143 0 650,400 91,506,300 11 136.190 143 T/J 141,800 134 B 1,000 477 NISP Bank OCBC NISP Tbk. 745 755 745 745 0 113,700 85,258,500 14 902.768 750 J 141,000 745 T/B 1,300 478 NOBU Bank Nationalnobu Tbk. 850 855 850 855 5 5,000 4,252,500 8 228.000 855 T/J 300 850 B 4,700 479 NRCA Nusa Raya Cipta Tbk. 300 310 294 304 4 61,900 18,441,800 25 35.765 300 J 4,500 296 B 800 480 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. 138 153 129 140 2 4,600 606,500 7 63.636 140 T/J 4,400 138 B 1,000 482 OASA Protech Mitra Perkasa Tbk. 376 350 350 350 -26 200 70,000 2 184.211 350 T/J 200 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. 84 85 80 80 -4 719,800 58,600,000 58 200.155 83 J 140,000 82 B 1,000 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 148 156 147 156 8 7,934,900 1,213,792,100 823 115.556 156 T/J 396,500 155 B 13,800 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,288,100 0 B 0 488 PALM Provident Agro Tbk. 258 266 258 266 8 25,500 6,627,200 18 72.703 266 T/J 12,400 258 B 23,200 489 PAMG Bima Sakti Pertiwi Tbk. 77 82 72 81 4 47,717,800 3,779,262,500 1,867 81.000 81 T/J 3,455,000 80 B 1,472,200 490 PANI Pratama Abadi Nusa Industri Tbk. 86 96 80 84 -2 43,100 3,499,300 25 77.778 95 J 5,300 84 T/B 6,600 491 PANR Panorama Sentrawisata Tbk. 93 98 87 98 5 9,838,800 905,649,400 527 58.799 98 T/J 458,300 97 B 50,000 492 PANS Panin Sekuritas Tbk. 790 800 765 765 -25 253,600 196,033,000 169 556.364 780 J 200 765 T/B 46,900 493 PBID Panca Budi Idaman Tbk. 895 895 880 880 -15 36,800 32,477,000 23 103.529 885 J 58,300 880 T/B 13,500 494 PBRX Pan Brothers Tbk. 226 228 222 222 -4 246,500 54,780,000 35 392.920 224 J 10,000 222 T/B 15,500 495 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 575 B 500 496 PCAR Prima Cakrawala Abadi Tbk. 320 0 0 320 0 0 0 0 213.333 334 J 500 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 280 262 262 262 -18 100 26,200 1 131.000 278 J 100 262 T/B 5,500 498 PEGE Panca Global Kapital Tbk. 116 114 114 114 -2 5,000 570,000 2 246.295 114 T/J 300 113 B 400 499 PEHA Phapros Tbk. 1,415 1,435 1,360 1,360 -55 124,600 174,722,500 97 113.523 1,380 J 1,000 1,360 T/B 64,700 500 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 501 PGJO Tourindo Guide Indonesia Tbk. 39 42 36 36 -3 57,600 2,320,800 42 45.000 39 J 9,000 36 T/B 39,000 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 900 165 B 1,100 503 PGUN Pradiksi Gunatama Tbk. 280 290 280 280 0 379,700 106,699,600 27 243.478 286 J 50,000 280 T/B 3,000 504 PICO Pelangi Indah Canindo Tbk 157 160 153 154 -3 486,900 75,569,900 103 23.692 155 J 16,300 153 B 4,500 505 PJAA Pembangunan Jaya Ancol Tbk. 478 490 478 478 0 10,000 4,784,800 18 93.268 480 J 500 478 T/B 5,900 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 461,800 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 135 148 148 148 13 761,000 112,628,000 39 132.143 0 J 0 148 T/B 3,130,400 508 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 2,400 2,400 2,400 -100 1,100 2,640,000 2 995.892 2,500 J 3,800 2,400 T/B 3,300 510 PMJS Putra Mandiri Jembar Tbk. 125 128 125 125 0 2,200 275,300 3 100.000 128 J 50,800 125 T/B 207,900 511 PNBN Bank Pan Indonesia Tbk 770 775 760 765 -5 1,123,900 865,194,500 114 1,273.726 765 T/J 409,200 760 B 257,400 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,102,900 55,145,000 24 50.000 50 T/J 3,600,300 0 B 0 513 PNGO Pinago Utama Tbk. 535 570 545 565 30 214,500 119,817,000 60 226.000 565 T/J 41,000 555 B 2,300 514 PNIN Paninvest Tbk. 705 710 700 710 5 175,100 123,552,500 31 754.998 710 T/J 151,700 705 B 41,800 515 PNLF Panin Financial Tbk. 186 188 184 184 -2 16,962,600 3,139,292,300 598 198.876 185 J 678,700 184 T/B 1,464,300 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 800 0 B 0 517 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 13,800 691,000 3 37.037 51 J 123,000 50 T/B 7,300 518 POLI Pollux Investasi Internasional Tbk. 1,055 1,105 1,030 1,070 15 29,400 31,249,000 70 65.443 1,070 T/J 1,900 1,055 B 100 519 POLL Pollux Properti Indonesia Tbk. 9,100 10,400 9,100 10,150 1,050 1,769,500 17,667,162,500 3,545 1,650.407 10,175 J 3,600 10,150 T/B 10,000 520 POLU Golden Flower Tbk. 755 760 755 760 5 200 151,500 2 263.889 880 J 400 760 T/B 400 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 1 0.429 50 T/J 606,900 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. 460 550 460 520 60 24,300 11,680,400 17 97.196 520 T/J 2,000 460 B 2,200 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,737,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 610 590 595 0 3,429,000 2,063,586,500 498 39.667 600 J 2,225,400 595 T/B 1,172,300 526 PPGL Prima Globalindo Logistik Tbk. 240 242 236 236 -4 1,176,000 280,966,000 249 214.545 238 J 70,000 236 T/B 494,100 527 PPRE PP Presisi Tbk. 157 157 152 152 -5 7,898,200 1,219,606,100 1,674 35.349 153 J 5,000 152 T/B 145,200 528 PPRO PP Properti Tbk. 50 50 50 50 0 750,100 37,505,000 89 108.108 50 T/J 51,312,100 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 128 132 120 121 -7 59,400 7,167,500 13 68.119 125 J 5,000 121 T/B 7,500 530 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,960 2,970 -20 3,700 11,074,000 17 45.692 3,000 J 9,700 2,970 T/B 1,600 531 PRIM Royal Prima Tbk. 258 258 242 254 -4 122,700 30,072,600 62 50.800 254 T/J 9,000 246 B 800 532 PSAB J Resources Asia Pasifik Tbk. 216 222 212 218 2 15,579,600 3,377,417,400 1,007 707.264 218 T/J 306,800 216 B 257,600 533 PSDN Prasidha Aneka Niaga Tbk 105 0 0 105 0 0 0 0 10.500 111 J 400 103 B 3,000 534 PSGO Palma Serasih Tbk. 100 105 100 100 0 139,300 14,608,000 12 95.238 104 J 13,000 100 T/B 100 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,925,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 159 163 159 163 4 150,200 24,255,200 19 120.741 163 T/J 7,800 160 B 70,100 537 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 538 PTIS Indo Straits Tbk. 179 228 167 167 -12 30,200 5,184,600 25 17.579 174 J 400 167 T/B 4,000 539 PTPP PP (Persero) Tbk. 845 855 825 830 -15 14,576,100 12,216,081,500 2,030 156.015 835 J 735,800 830 T/B 40,700 540 PTPW Pratama Widya Tbk. 1,145 1,160 1,140 1,155 10 1,218,500 1,398,339,000 521 177.692 1,155 T/J 5,700 1,150 B 14,500 541 PTRO Petrosea Tbk. 1,705 1,735 1,690 1,720 15 319,000 544,969,500 193 1,376.000 1,720 T/J 54,100 1,705 B 200 542 PTSN Sat Nusapersada Tbk 222 226 210 218 -4 2,828,800 613,915,600 300 112.759 220 J 99,200 218 T/B 5,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,940 4,930 4,920 4,930 -10 300 1,477,000 2 386.667 4,930 T/J 900 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 300 220 B 3,100 545 PURA Putra Rajawali Kencana Tbk. 141 142 132 132 -9 106,676,200 14,185,296,200 7,071 125.714 133 J 827,100 132 T/B 10,000 546 PURE Trinitan Metals and Minerals Tbk. 302 0 0 302 0 0 0 0 100.667 0 J 0 0 B 0 547 PURI Puri Global Sukses Tbk. 338 384 340 350 12 1,150,600 411,349,400 310 205.882 350 T/J 25,000 348 B 5,100 548 PWON Pakuwon Jati Tbk. 374 380 372 376 2 46,260,000 17,378,612,400 2,663 1,449.555 378 J 4,931,500 376 T/B 944,300 549 PYFA Pyridam Farma Tbk 780 780 765 765 -15 263,500 202,250,000 118 749.706 770 J 1,900 765 T/B 8,800 550 PZZA Sarimelati Kencana Tbk. 595 595 575 585 -10 570,400 330,612,500 177 53.182 585 T/J 15,600 580 B 4,700 551 RAJA Rukun Raharja Tbk. 121 129 122 124 3 28,668,300 3,607,577,700 1,923 425.941 125 J 566,000 124 T/B 4,500 552 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 5,955,600 3,412,541,500 747 359.375 575 T/J 79,000 570 B 40,200 553 RANC Supra Boga Lestari Tbk. 410 410 404 404 -6 392,400 159,378,200 70 80.800 408 J 82,500 404 T/B 105,000 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,838,100 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 10,000 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 206,400 10,320,000 10 50.000 50 T/J 27,416,700 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 338 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 91 89 91 -1 68,000 6,062,000 12 14.453 91 T/J 1,000 89 B 35,000 559 RIGS Rig Tenders Indonesia Tbk. 248 244 232 240 -8 4,800 1,131,600 8 98.341 240 T/J 900 0 B 0 560 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. 436 438 430 438 2 358,700 156,380,200 81 268.712 438 T/J 20,500 436 B 5,200 562 RMBA Bentoel Internasional Investama Tbk. 500 600 510 550 50 637,300 358,946,500 102 4,303.599 550 T/J 38,700 545 B 200 563 ROCK Rockfields Properti Indonesia Tbk. 1,685 1,570 1,570 1,570 -115 1,600 2,512,000 8 117.164 1,570 T/J 396,100 0 B 0 564 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 50 J 56,000 0 B 0 565 RONY Aesler Grup Internasional Tbk. 88 90 82 84 -4 800 70,600 4 84.000 90 J 31,300 84 T/B 2,900 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,215 1,225 -15 275,700 337,119,500 106 480.392 1,230 J 3,700 1,225 T/B 57,600 567 RUIS Radiant Utama Interinsco Tbk. 260 282 260 274 14 73,100 20,092,400 25 109.600 270 J 43,000 268 B 1,500 568 SAFE Steady Safe Tbk 185 185 183 185 0 218,600 40,261,500 159 18.625 185 T/J 200 177 B 20,000 569 SAME Sarana Meditama Metropolitan Tbk. 118 118 113 116 -2 6,337,000 730,123,800 335 145.000 117 J 11,600 116 T/B 439,700 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 20,800 7,979,400 6 318.333 388 J 3,700 382 T/B 2,000 571 SAPX Satria Antaran Prima Tbk. 2,190 2,200 2,040 2,040 -150 800 1,666,000 8 816.000 2,040 T/J 10,100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 940,100 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 330 348 320 320 -10 4,018,600 1,318,442,400 1,850 304.762 322 J 30,000 320 T/B 3,188,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,200 10,100 10,200 -100 2,200 22,330,000 4 6,580.645 10,200 T/J 5,000 10,000 B 200 575 SCMA Surya Citra Media Tbk. 1,180 1,200 1,165 1,180 0 11,339,300 13,388,141,000 1,327 533.809 1,185 J 20,000 1,180 T/B 383,500 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 244 236 244 14 329,500 79,211,800 153 221.818 246 J 66,000 244 T/B 35,200 577 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 75,200 3,760,000 4 27.536 50 T/J 3,534,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 109 108 102 103 -6 757,100 78,268,700 112 68.754 104 J 9,000 103 T/B 159,800 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 800 800 30 2,000 1,600,000 1 894.805 800 T/J 1,500 790 B 2,000 581 SFAN Surya Fajar Capital Tbk. 940 960 935 940 0 1,179,200 1,113,096,000 146 500.000 940 T/J 3,100 935 B 2,800 582 SGER Sumber Global Energy Tbk. 332 338 324 326 -6 3,082,600 1,021,405,800 575 301.852 328 J 148,300 326 T/B 176,500 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 11,700 17,509,500 17 64.103 1,500 T/J 434,000 1,495 B 500 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 570 550 565 0 518,400 293,356,000 125 403.571 565 T/J 18,400 550 B 41,100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 755 755 -10 24,400,000 18,774,064,000 6,641 261.219 760 J 167,300 755 T/B 1,040,500 587 SILO Siloam International Hospitals Tbk. 4,450 4,450 4,280 4,350 -100 152,600 664,396,000 221 49.405 4,350 T/J 10,500 4,340 B 11,400 588 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. 326 336 322 328 2 15,424,100 5,099,453,000 1,330 29.818 330 J 131,000 328 T/B 1,106,200 590 SINI Singaraja Putra Tbk. 460 480 480 480 20 100 48,000 1 444.444 470 J 4,100 0 B 0 591 SIPD Sierad Produce Tbk. 1,040 1,200 990 1,190 150 181,500 212,132,000 44 1.322 1,190 T/J 20,000 1,180 B 100 592 SKBM Sekar Bumi Tbk. 310 340 338 338 28 200 67,800 2 293.913 338 T/J 16,400 290 B 11,800 593 SKLT Sekar Laut Tbk. 1,200 1,250 1,245 1,250 50 600 749,500 2 104.652 1,330 J 100 1,255 B 500 594 SKRN Superkrane Mitra Utama Tbk. 565 600 570 580 15 23,300 13,592,500 28 82.857 590 J 15,600 565 B 2,300 595 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. 5,100 5,100 5,000 5,025 -75 101,700 513,622,500 30 4,369.565 5,050 J 200 5,025 T/B 300 597 SMAR Smart Tbk. 2,960 2,960 2,910 2,960 0 2,600 7,681,000 10 977.995 2,970 J 100 2,960 T/B 200 598 SMBR Semen Baturaja (Persero) Tbk. 525 535 494 498 -27 18,511,200 9,333,878,000 2,079 88.929 500 J 88,100 498 T/B 123,400 599 SMCB Solusi Bangun Indonesia Tbk. 995 990 960 975 -20 6,600 6,445,500 14 1,177.536 980 J 900 975 T/B 9,800 600 SMDM Suryamas Dutamakmur Tbk. 99 99 94 94 -5 400 39,100 3 11.910 97 J 100 94 T/B 200 601 SMDR Samudera Indonesia Tbk. 274 294 274 290 16 10,766,500 3,063,084,000 1,260 1,163.817 292 J 394,900 290 T/B 160,800 602 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,150 9,300 -100 3,337,800 30,934,777,500 2,022 3,236.133 9,300 T/J 9,800 9,275 B 100 603 SMKL Satyamitra Kemas Lestari Tbk. 189 189 179 179 -10 20,600 3,688,600 8 92.746 179 T/J 5,300 178 B 15,600 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 15,650 B 100 605 SMMT Golden Eagle Energy Tbk. 86 87 84 85 -1 58,000 4,899,800 21 198.858 85 T/J 149,400 84 B 1,000 606 SMRA Summarecon Agung Tbk. 555 565 545 550 -5 8,656,800 4,805,175,000 868 903.713 550 T/J 1,258,000 545 B 683,000 607 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. 1,140 1,195 1,100 1,195 55 3,923,500 4,549,284,000 1,200 3,191.859 1,195 T/J 22,700 1,190 B 14,800 609 SOCI Soechi Lines Tbk. 125 129 123 124 -1 8,963,200 1,131,877,500 685 22.545 125 J 170,700 124 T/B 169,700 610 SOFA Boston Furniture Industries Tbk. 70 71 70 71 1 304,200 21,504,900 21 71.000 71 T/J 647,000 70 B 191,200 611 SOHO Soho Global Health Tbk. 7,900 9,475 8,000 9,475 1,575 252,900 2,374,712,500 307 520.604 0 J 0 9,475 T/B 214,800 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,900 J 200 0 B 0 613 SOSS Shield On Service Tbk. 412 432 384 392 -20 87,200 34,005,800 66 142.029 384 J 2,100 0 B 0 614 SOTS Satria Mega Kencana Tbk. 214 234 200 200 -14 29,300 5,863,400 4 121.212 200 T/J 24,500 0 B 0 615 SPMA Suparma Tbk. 270 292 272 290 20 459,900 130,905,400 46 129.998 290 T/J 21,000 284 B 3,000 616 SPTO Surya Pertiwi Tbk. 440 448 436 442 2 29,100 12,809,600 22 38.103 442 T/J 3,000 430 B 8,200 617 SQMI Wilton Makmur Indonesia Tbk. 158 159 150 153 -5 3,247,300 502,093,800 456 86.943 154 J 75,300 153 T/B 1,494,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 124 137 127 134 10 3,000 402,700 8 143.008 134 T/J 687,900 127 B 900 619 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 15,496,400 3,134,804,800 884 84.167 204 J 1,022,200 202 T/B 1,113,400 620 SRSN Indo Acidatama Tbk 53 55 53 55 2 1,511,400 81,471,800 97 10.017 55 T/J 4,522,100 54 B 400 621 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,840 2,840 -10 23,700 67,677,000 27 51.636 2,840 T/J 1,200 2,830 B 2,800 622 SSIA Surya Semesta Internusa Tbk. 430 458 420 432 2 168,534,300 74,218,725,000 10,155 177.231 432 T/J 663,700 430 B 57,900 623 SSMS Sawit Sumbermas Sarana Tbk. 845 855 830 840 -5 308,000 258,769,000 42 125.373 845 J 125,100 840 T/B 43,000 624 SSTM Sunson Textile Manufacture Tbk 408 478 382 468 60 16,600 6,581,600 14 110.118 468 T/J 2,900 466 B 100 625 STAR Buana Artha Anugerah Tbk. 132 135 127 131 -1 2,200 285,500 8 128.431 131 T/J 700 123 B 500 626 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 500 627 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 0 0 50 0 0 0 0 0.714 50 J 8,252,400 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,140 3,870 3,870 3,870 -270 300 1,161,000 3 118.858 4,180 J 200 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. 97 98 95 96 -1 620,300 59,548,200 58 60.000 96 T/J 416,600 95 B 73,400 632 TALF Tunas Alfin Tbk. 246 264 244 264 18 15,400 3,871,600 23 66.835 264 T/J 1,500 232 B 200 633 TAMA Lancartama Sejati Tbk. 154 158 144 154 0 7,200 1,105,900 11 88.000 154 T/J 2,100 146 B 500 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 54 56 0 921,100 51,240,900 80 511.649 56 T/J 230,300 54 B 671,500 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 300 15,000 3 47.170 50 T/J 72,820,200 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 30,910,500 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,255 1,225 1,240 -10 57,123,600 70,932,541,000 3,071 306.173 1,245 J 176,300 1,240 T/B 10,000 638 TBLA Tunas Baru Lampung Tbk. 785 805 775 780 -5 8,260,500 6,514,884,500 757 177.616 785 J 240,400 780 T/B 245,400 639 TBMS Tembaga Mulia Semanan Tbk. 730 725 725 725 -5 300 217,500 2 102.837 725 T/J 500 700 B 400 640 TCID Mandom Indonesia Tbk. 6,650 0 0 6,650 0 0 0 0 652.268 6,650 J 5,100 6,525 B 500 641 TCPI Transcoal Pacific Tbk. 4,780 4,820 4,700 4,700 -80 9,521,100 45,431,133,000 6,679 3,405.797 4,700 T/J 4,600 4,690 B 26,300 642 TDPM Tridomain Performance Materials Tbk. 145 151 136 141 -4 8,144,500 1,174,278,900 942 61.842 141 T/J 123,800 140 B 513,900 643 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. 184 187 175 176 -8 1,793,100 322,588,300 382 110.000 179 J 3,000 176 T/B 237,800 645 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. 135 150 128 150 15 70,800 10,239,900 21 83.333 155 J 3,400 150 T/B 1,177,000 647 TFCO Tifico Fiber Indonesia Tbk. 330 334 330 330 0 800 264,800 2 74.782 0 J 0 332 B 5,500 648 TGKA Tigaraksa Satria Tbk. 8,500 8,000 8,000 8,000 -500 100 800,000 1 6,574.082 8,500 J 100 7,950 B 200 649 TGRA Terregra Asia Energy Tbk. 78 79 75 75 -3 3,823,600 292,839,700 313 37.500 76 J 144,500 75 T/B 266,100 650 TIFA KDB Tifa Finance Tbk. 482 482 480 480 -2 106,000 50,888,000 20 240.000 482 J 2,000 480 T/B 5,200 651 TINS Timah Tbk. 795 795 770 775 -20 10,559,300 8,269,480,500 1,200 396.020 780 J 643,000 775 T/B 824,500 652 TIRA Tira Austenite Tbk 278 278 276 278 0 11,500 3,174,800 3 124.768 278 T/J 106,300 270 B 100 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 1,500 50 B 71,200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,600 6,225 6,250 -300 5,987,600 38,045,270,000 3,360 386.427 6,250 T/J 5,700 6,225 B 134,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,790 2,850 2,780 2,820 30 97,257,400 273,962,549,000 11,616 1,481.988 2,830 J 2,439,900 2,820 T/B 2,701,700 656 TMAS Temas Tbk. 105 105 102 102 -3 903,900 93,034,700 107 234.601 103 J 102,100 102 T/B 223,500 657 TMPO Tempo Intimedia Tbk. 130 129 121 129 -1 5,900 720,000 5 44.813 127 J 4,700 124 B 200 658 TNCA Trimuda Nuansa Citra Tbk. 184 184 172 172 -12 2,000,200 344,035,800 60 114.667 184 J 30,300 172 T/B 14,000 659 TOBA Toba Bara Sejahtra Tbk. 402 0 0 402 0 0 0 0 84.831 400 J 200,000 380 B 6,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 189,506,900 0 B 0 661 TOTL Total Bangun Persada Tbk. 280 284 276 280 0 582,100 162,147,200 171 100.638 280 T/J 144,900 278 B 30,400 662 TOTO Surya Toto Indonesia Tbk. 212 218 212 218 6 38,800 8,380,800 20 707.172 218 T/J 19,200 212 B 6,600 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 1,020 1,030 0 100,305,900 102,866,171,000 9,637 4,906.397 1,030 T/J 169,600 1,025 B 42,500 664 TOYS Sunindo Adipersada Tbk. 570 585 560 560 -10 2,234,100 1,274,122,000 610 160.000 565 J 24,600 560 T/B 255,700 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,925 7,000 0 1,547,200 10,799,435,000 621 1,618.815 7,000 T/J 800 6,950 B 100 666 TPMA Trans Power Marine Tbk. 356 360 356 360 4 2,100 748,000 4 156.522 360 T/J 101,500 342 B 200 667 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 3,300 114 B 100 670 TRIN Perintis Triniti Properti Tbk. 232 246 232 238 6 19,516,500 4,639,425,400 1,426 119.000 238 T/J 99,800 236 B 160,600 671 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. 190 198 180 198 8 2,100 405,200 6 66.000 198 T/J 1,000 181 B 200 673 TRJA Transkon Jaya Tbk. 202 228 188 188 -14 12,471,600 2,466,958,800 2,815 75.200 188 T/J 171,600 0 B 0 674 TRST Trias Sentosa Tbk. 410 0 0 410 0 0 0 0 244.572 410 J 25,000 390 B 25,000 675 TRUK Guna Timur Raya Tbk. 115 129 113 125 10 8,759,000 1,080,656,400 813 54.348 126 J 160,000 125 T/B 181,400 676 TRUS Trust Finance Indonesia Tbk 356 346 342 342 -14 200 68,800 2 402.353 338 J 300 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,345 1,360 1,340 1,340 -5 123,100 165,945,000 94 239.047 1,340 T/J 29,400 1,335 B 100 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,405 1,305 1,305 -95 239,700 321,484,500 168 33.896 1,305 T/J 133,600 0 B 0 679 TURI Tunas Ridean Tbk. 1,290 1,305 1,280 1,305 15 103,700 133,795,500 15 2,900.000 1,305 T/J 1,900 1,260 B 4,000 680 UANG Pakuan Tbk. 228 248 214 214 -14 47,100 10,209,800 29 171.200 214 T/J 400 0 B 0 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,520 1,480 1,480 10 2,469,400 3,705,803,500 1,606 98.667 1,480 T/J 10,500 1,475 B 2,400 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,730 1,685 1,715 -15 440,300 748,683,000 434 3,325.190 1,715 T/J 22,300 1,710 B 500 683 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,850 J 600 3,620 B 100 684 UNIT Nusantara Inti Corpora Tbk 143 143 143 143 0 190,000 27,170,000 3 3.550 146 J 100 142 B 600 685 UNSP Bakrie Sumatera Plantations Tbk. 91 92 85 91 0 2,668,100 240,600,000 125 4.322 92 J 136,200 91 T/B 8,100 686 UNTR United Tractors Tbk. 24,025 24,000 23,000 23,400 -625 3,511,500 82,233,357,500 6,567 27,857.143 23,400 T/J 37,200 23,375 B 1,500 687 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 2,734,700 21,998,630,000 2,000 206,733.231 8,075 T/J 65,100 8,050 B 1,000 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 689 VICO Victoria Investama Tbk. 84 87 80 80 -4 46,300 3,921,800 19 64.000 81 J 3,000 80 T/B 500,000 690 VINS Victoria Insurance Tbk. 94 97 92 95 1 239,700 22,741,500 43 90.476 95 T/J 3,300 94 B 21,600 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,900 145,000 3 16.667 50 T/J 203,791,600 0 B 0 692 VOKS Voksel Electric Tbk. 190 190 190 190 0 8,400 1,596,000 4 84.047 192 J 24,900 189 B 1,200 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 103 J 700 0 B 0 694 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 23,900 68 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 173 167 168 -4 10,629,000 1,792,335,300 924 57.931 169 J 112,600 168 T/B 145,200 696 WEHA WEHA Transportasi Indonesia Tbk. 52 55 51 51 -1 1,975,000 103,242,300 262 22.263 52 J 20,000 51 T/B 1,307,600 697 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 500 J 8,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 352 362 348 356 4 26,521,800 9,420,632,800 2,092 54.769 358 J 842,300 356 T/B 1,625,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,160 1,115 1,145 -5 11,263,300 12,859,216,500 1,750 294.304 1,150 J 191,800 1,145 T/B 419,700 700 WINS Wintermar Offshore Marine Tbk. 98 100 94 99 1 1,500 148,300 6 26.773 99 T/J 17,300 98 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 228 230 222 222 -6 37,000 8,310,000 41 33.656 222 T/J 76,200 220 B 300 702 WOOD Integra Indocabinet Tbk. 404 410 398 400 -4 10,669,400 4,300,231,200 753 153.846 400 T/J 354,100 398 B 216,500 703 WOWS Ginting Jaya Energi Tbk. 61 62 57 58 -3 12,807,700 751,808,900 744 12.889 58 T/J 163,000 57 B 1,567,800 704 WSBP Waskita Beton Precast Tbk. 148 151 146 146 -2 11,946,700 1,765,488,200 1,034 29.796 147 J 1,763,600 146 T/B 913,900 705 WSKT Waskita Karya (Persero) Tbk. 580 590 570 570 -10 4,992,300 2,874,051,500 744 153.846 575 J 298,400 570 T/B 3,250,400 706 WTON Wijaya Karya Beton Tbk. 244 248 242 242 -2 2,151,300 523,169,600 229 41.017 244 J 117,300 242 T/B 866,300 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 200 10,000 2 13.298 50 T/J 954,900 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 310 384 292 384 74 10,700 3,298,600 8 70.459 384 T/J 3,700 382 B 300 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 200 38,000 1 90.140 198 J 38,600 190 T/B 300 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,874,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 137 145 135 136 -1 494,416,900 68,518,800,000 12,723 484.831 137 J 3,802,900 136 T/B 9,029,000 712 ZONE Mega Perintis Tbk. 372 374 370 374 2 176,600 65,974,800 35 125.503 374 T/J 7,900 372 B 1,000 Total 8,530,539,700 5,956,442,494,100 582,647 4,997,410,300 196,683,200 Jakarta, 17 September 2020 Trading Division