List of Securities Quotation: Date: Friday, 18 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 10,075 10,075 -725 4,945,400 52,508,727,500 2,070 818.468 10,300 J 280,400 10,075 T/B 7,996,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 105,900 5,295,000 15 87.719 50 T/J 4,308,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,750 6,750 6,750 -150 100 675,000 1 1,541.029 6,750 T/J 1,600 0 B 0 4 ABMM ABM Investama Tbk. 850 0 0 850 0 0 0 0 22.667 850 J 4,900 800 B 600 5 ACES Ace Hardware Indonesia Tbk. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 6 ACST Acset Indonusa Tbk. 226 236 222 224 -2 99,952,600 22,843,289,800 5,926 16.543 226 J 807,800 224 T/B 1,067,300 7 ADES Akasha Wira International Tbk. 1,185 1,180 1,155 1,155 -30 11,400 13,268,000 36 60.000 1,180 J 2,100 1,155 T/B 12,200 8 ADHI Adhi Karya (Persero) Tbk. 545 555 530 530 -15 6,791,700 3,683,935,000 1,042 416.231 545 J 1,200 530 T/B 2,111,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,475 7,400 7,425 -25 30,600 227,672,500 71 319.355 7,450 J 700 7,425 T/B 1,400 10 ADMG Polychem Indonesia Tbk 116 121 116 119 3 747,100 88,297,300 113 10.622 120 J 132,300 119 T/B 36,600 11 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 12 AGAR Asia Sejahtera Mina Tbk. 498 515 490 498 0 30,400 15,132,900 6 452.727 498 T/J 800 0 B 0 13 AGII Aneka Gas Industri Tbk. 466 510 466 480 14 225,800 107,388,500 88 43.636 480 T/J 1,191,000 476 B 5,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 334 354 322 340 6 43,336,800 14,906,287,600 3,098 555.483 342 J 651,100 340 T/B 5,102,300 15 AGRS Bank IBK Indonesia Tbk. 180 180 174 180 0 14,000 2,503,700 20 163.636 180 T/J 5,500 174 B 57,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 86,400 4,320,600 17 188.516 51 J 68,400 50 T/B 3,100 17 AIMS Akbar Indo Makmur Stimec Tbk 141 179 132 170 29 13,600 2,148,400 15 136.000 170 T/J 16,200 142 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 244 248 228 228 -16 266,584,800 62,106,845,800 10,320 27.751 228 T/J 12,190,300 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,760,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 282 280 282 2 900 253,200 4 37.199 294 J 700 282 T/B 600 21 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 410 452 90 285,100 128,033,400 165 226.000 0 J 0 452 T/B 368,500 23 ALDO Alkindo Naratama Tbk. 372 396 376 396 24 700 275,200 4 290.231 396 T/J 7,500 378 B 500 24 ALKA Alakasa Industrindo Tbk 220 230 230 230 10 800 184,000 3 38.721 230 T/J 2,900 222 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. 193 193 193 193 0 1,000 193,000 1 29.692 206 J 84,100 193 T/B 1,500 26 ALTO Tri Banyan Tirta Tbk. 316 334 298 334 18 18,200 5,999,800 17 166.870 334 T/J 86,500 298 B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 196 199 193 196 0 36,900 7,201,400 17 186.667 196 T/J 21,700 194 B 600 28 AMAN Makmur Berkah Amanda Tbk. 264 266 264 266 2 196,500 51,917,200 15 241.818 266 T/J 182,000 264 B 170,500 29 AMAR Bank Amar Indonesia Tbk. 304 322 310 310 6 6,200 1,958,800 18 178.161 320 J 19,800 310 T/B 1,100 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 2,000 4,900,000 3 100.000 2,500 J 800 2,450 T/B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 270 224 270 42 13,700 3,078,200 7 210.938 268 J 17,200 266 B 800 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,100 2,060 2,100 40 45,400 94,386,000 21 110.526 2,110 J 6,100 2,060 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 680 0 804,000 551,113,500 245 1,735.181 680 T/J 740,400 675 B 1,579,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 36,900 1,845,000 14 125.000 50 T/J 34,189,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 515 515 -35 4,700 2,462,500 5 42.917 550 J 143,400 515 T/B 2,000 36 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 37 APEX Apexindo Pratama Duta Tbk. 140 145 135 142 2 31,800 4,422,900 23 9.091 142 T/J 36,000 137 B 300 38 APIC Pacific Strategic Financial Tbk. 825 875 825 875 50 36,609,300 30,451,228,000 2,683 930.693 880 J 101,000 875 T/B 80,800 39 APII Arita Prima Indonesia Tbk. 161 160 151 154 -7 500 76,800 5 70.000 160 J 100 154 T/B 1,900 40 APLI Asiaplast Industries Tbk. 101 109 108 108 7 200 21,700 2 90.000 108 T/J 7,100 107 B 100 41 APLN Agung Podomoro Land Tbk. 106 116 105 105 -1 208,428,300 22,737,453,800 5,667 28.767 105 T/J 69,921,900 104 B 587,800 42 ARGO Argo Pantes Tbk 1,610 1,610 1,610 1,610 0 500 805,000 2 40.452 1,500 J 100 0 B 0 43 ARII Atlas Resources Tbk. 424 444 444 444 20 100 44,400 1 29.600 430 J 20,000 424 B 100 44 ARKA Arkha Jayanti Persada Tbk. 109 109 102 102 -7 29,293,500 3,014,513,500 3,898 43.220 102 T/J 111,500 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. 436 462 436 460 24 1,476,800 674,872,800 127 3,126.487 460 T/J 56,200 452 B 400 47 ARTA Arthavest Tbk 300 300 280 300 0 6,100 1,718,800 8 174.024 300 T/J 3,000 282 B 600 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. 2,880 2,880 2,830 2,860 -20 18,600 53,435,000 17 14,413.870 2,880 J 19,300 2,860 T/B 10,200 50 ASBI Asuransi Bintang Tbk. 322 384 300 376 54 170,700 60,167,400 58 285.432 376 T/J 7,700 322 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 910 0 0 910 0 0 0 0 268.793 940 J 5,000 860 B 500 52 ASGR Astra Graphia Tbk. 735 750 730 745 10 280,500 207,199,000 88 154.462 750 J 64,900 745 T/B 62,600 53 ASII Astra International Tbk. 4,860 4,870 4,760 4,780 -80 46,011,300 220,377,211,000 6,708 3,418.266 4,790 J 1,500 4,780 T/B 2,320,600 54 ASJT Asuransi Jasa Tania Tbk. 114 115 112 114 0 5,100 583,800 8 76.000 114 T/J 18,000 112 B 5,400 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,040 J 1,000 1,035 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 125 126 124 126 1 717,900 90,312,700 89 120.000 126 T/J 73,000 124 B 17,400 57 ASRI Alam Sutera Realty Tbk. 117 137 118 131 14 938,565,200 122,768,643,500 17,908 124.762 131 T/J 4,478,300 130 B 7,900,600 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,400 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 505 535 505 515 10 7,388,400 3,823,297,000 612 132.051 520 J 208,300 515 T/B 309,400 60 ATIC Anabatic Technologies Tbk. 585 575 545 545 -40 1,800 987,000 6 77.857 575 J 8,300 555 B 100 61 AUTO Astra Otoparts Tbk. 855 865 845 860 5 408,200 348,066,500 167 777.788 860 T/J 29,600 855 B 25,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 12,800 640,000 4 50.000 50 T/J 11,366,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 42,120,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 5,100 2,029,800 10 293.435 408 J 10,000 398 T/B 19,300 65 BAJA Saranacentral Bajatama Tbk. 54 55 51 54 0 236,000 12,693,100 39 21.600 55 J 229,500 54 T/B 111,300 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 890 J 3,800 820 B 2,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 635,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,203,400 60,170,000 11 33.333 50 T/J 58,932,300 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 600 625 0 2,400 1,455,000 7 8,106.355 630 J 3,200 625 T/B 100 70 BAYU Bayu Buana Tbk 1,150 1,150 1,150 1,150 0 100 115,000 1 141.851 1,150 T/J 10,200 1,080 B 100 71 BBCA Bank Central Asia Tbk. 28,775 28,675 27,850 28,150 -625 63,382,400 1,789,624,690,000 43,638 16,085.714 28,150 T/J 921,900 28,125 B 62,100 72 BBHI Bank Harda Internasional Tbk. 147 147 141 145 -2 16,100 2,337,200 19 116.000 145 T/J 79,400 140 B 5,000 73 BBKP Bank Bukopin Tbk. 252 262 250 254 2 104,860,300 26,829,605,600 6,118 76.165 256 J 1,511,800 254 T/B 5,175,500 74 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 374 J 300 350 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,455 1,460 1,390 1,390 -65 400 570,000 4 100.725 1,460 J 400 1,355 B 600 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,810 4,700 4,740 20 43,650,100 207,294,722,000 10,101 22.798 4,750 J 375,800 4,740 T/B 222,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,200 3,270 3,190 3,220 20 202,880,500 653,986,291,000 20,302 3,680.000 3,230 J 4,718,600 3,220 T/B 5,405,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 625 625 585 585 -40 671,100 397,703,500 322 121.875 615 J 8,500 585 T/B 297,800 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 133 126 133 5 16,129,000 2,089,135,900 796 110.833 133 T/J 1,085,500 130 B 147,300 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,335 1,285 1,315 15 33,223,900 43,480,017,000 3,457 171.522 1,320 J 383,300 1,315 T/B 406,900 82 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 100 26,800 1 272.857 268 T/J 100 254 B 5,400 83 BCAP MNC Kapital Indonesia Tbk. 124 124 121 123 -1 473,600 57,993,400 87 348.817 123 T/J 116,300 122 B 100,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,500 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 162,500 8,125,000 14 45.455 50 T/J 226,100 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,270 2,380 2,250 2,380 110 3,423,900 7,983,839,000 652 1.344 2,380 T/J 2,126,300 2,310 B 30,000 87 BEEF Estika Tata Tiara Tbk. 178 182 177 179 1 1,007,700 180,580,000 197 52.647 179 T/J 1,400 178 B 111,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 539,700 26,985,000 13 217.306 50 T/J 1,716,740,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 148 151 148 149 1 7,060,300 1,052,838,600 416 496.667 150 J 19,700 149 T/B 61,000 90 BESS Batulicin Nusantara Maritim Tbk. 230 220 214 220 -10 166,800 35,810,600 63 209.524 236 J 2,000 220 T/B 6,700 91 BEST Bekasi Fajar Industrial Estate Tbk. 194 202 181 181 -13 407,869,500 76,672,347,100 13,224 106.471 181 T/J 66,630,400 0 B 0 92 BFIN BFI Finance Indonesia Tbk. 370 376 364 364 -6 3,465,000 1,271,851,200 424 1,865.327 366 J 1,000 364 T/B 342,600 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 153,800 7,690,000 10 48.544 50 T/J 1,165,900 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 482 482 474 482 0 114,014,100 54,357,909,000 1,812 467.961 482 T/J 271,400 480 B 12,300 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,400 70,000 3 146.220 50 T/J 121,076,600 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 155 145 155 0 800 123,000 2 15.500 155 T/J 18,400 145 B 500 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 253,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 815 800 810 10 24,400 19,646,500 16 457.637 810 T/J 41,900 800 B 9,900 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 500 25,000 1 35.714 50 T/J 65,891,700 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 63 55 57 4 655,300 36,125,800 30 23.770 58 J 209,800 57 T/B 500 101 BIRD Blue Bird Tbk. 930 955 930 930 0 1,362,100 1,288,492,000 140 14.308 935 J 8,700 930 T/B 45,600 102 BISI BISI International Tbk. 905 905 890 900 -5 151,400 136,086,000 69 450.000 900 T/J 39,700 895 B 83,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 950 925 940 10 5,662,500 5,304,302,000 1,176 156.667 940 T/J 115,700 935 B 140,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 535 535 0 10,611,700 5,738,319,000 2,142 124.419 540 J 130,500 535 T/B 2,151,700 105 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 700 35,600 3 42.500 51 T/J 1,800 50 B 2,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 5,900 295,000 11 3.455 50 T/J 398,255,100 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 70 72 68 70 0 46,700 3,245,000 8 160.624 72 J 11,500 70 T/B 33,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 183,449,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,940 B 100 110 BLUE Berkah Prima Perkasa Tbk. 570 580 570 575 5 145,700 84,161,500 106 442.308 575 T/J 8,100 570 B 15,500 111 BMAS Bank Maspion Indonesia Tbk. 262 272 260 268 6 500 133,800 5 83.750 280 J 500 270 B 19,900 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,675 5,500 5,575 0 45,798,300 255,497,405,000 6,930 1,679.890 5,600 J 1,415,500 5,575 T/B 2,163,000 113 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 50 0 300 15,100 3 10.000 51 J 1,100 50 T/B 135,600 114 BMTR Global Mediacom Tbk. 238 244 236 238 0 63,573,800 15,204,488,800 2,777 193.716 238 T/J 3,967,900 236 B 3,369,200 115 BNBA Bank Bumi Arta Tbk. 328 330 322 326 -2 45,600 14,885,400 9 203.750 328 J 100 326 T/B 11,200 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 87,769,700 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 775 785 765 765 -10 1,652,500 1,272,239,500 385 5.648 770 J 235,500 765 T/B 600,400 118 BNII Bank Maybank Indonesia Tbk. 220 226 218 220 0 2,173,700 481,115,400 276 2.621 222 J 119,200 220 T/B 117,800 119 BNLI Bank Permata Tbk. 1,325 1,330 1,325 1,325 0 11,826,300 15,669,951,000 77 14.426 1,330 J 33,679,000 1,325 T/B 23,962,200 120 BOGA Bintang Oto Global Tbk. 1,385 1,385 1,365 1,370 -15 114,159,600 157,066,564,500 4,458 1,330.097 1,370 T/J 365,000 1,365 B 46,900 121 BOLA Bali Bintang Sejahtera Tbk. 166 167 160 167 1 5,900 977,100 10 95.429 166 J 1,900 160 B 11,600 122 BOLT Garuda Metalindo Tbk. 600 600 600 600 0 200 120,000 2 109.091 680 J 200 560 B 600 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 85 81 82 0 3,277,700 270,835,900 244 20.500 83 J 7,200 82 T/B 1,700 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 2 1,279.727 1,210 J 14,500 1,200 T/B 114,300 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 81 81 80 81 0 1,400 112,100 5 81.000 80 J 900 76 B 23,600 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,275 J 200 4,290 B 100 128 BRIS Bank BRIsyariah Tbk. 855 890 850 870 15 99,519,400 87,001,210,500 8,167 170.588 870 T/J 1,533,700 865 B 1,221,600 129 BRMS Bumi Resources Minerals Tbk. 59 69 59 65 6 479,021,100 31,352,853,500 4,563 10.236 66 J 8,056,500 65 T/B 25,291,800 130 BRNA Berlina Tbk. 965 955 925 955 -10 200 188,000 2 716.537 960 J 100 930 B 100 131 BRPT Barito Pacific Tbk. 765 775 735 735 -30 73,509,700 54,768,675,000 4,921 287.413 740 J 272,800 735 T/B 1,064,800 132 BSDE Bumi Serpong Damai Tbk. 750 815 750 770 20 185,004,200 144,669,328,500 6,355 150.831 775 J 580,000 770 T/B 29,314,700 133 BSIM Bank Sinarmas Tbk. 488 505 480 480 -8 1,100 531,500 6 327.379 480 T/J 200 464 B 500 134 BSSR Baramulti Suksessarana Tbk. 1,405 1,430 1,400 1,400 -5 18,600 26,525,500 24 71.795 1,420 J 600 1,400 T/B 11,600 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 9,858,700 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. 187 187 186 187 0 110,000 20,569,600 6 624.520 187 T/J 16,900 178 B 221,400 139 BTPN Bank BTPN Tbk. 2,220 2,250 2,150 2,210 -10 28,300 62,098,000 57 427.829 2,210 T/J 1,000 2,170 B 25,600 140 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 141 BUDI Budi Starch & Sweetener Tbk. 92 97 91 92 0 316,100 29,543,400 61 49.862 93 J 74,300 92 T/B 29,500 142 BUKK Bukaka Teknik Utama Tbk. 710 745 710 715 5 7,800 5,728,000 14 121.186 715 T/J 300 710 B 1,300 143 BULL Buana Lintas Lautan Tbk. 308 316 306 310 2 173,662,300 53,695,875,600 4,910 30.315 310 T/J 213,600 308 B 1,231,900 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 127,397,000 6,372,654,800 1,423 2.902 50 T/J 6,441,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 51 54 50 52 1 11,100 576,800 11 40.000 52 T/J 313,100 50 B 172,400 146 BVIC Bank Victoria International Tbk. 68 68 65 68 0 128,900 8,542,900 71 64.301 68 T/J 71,000 66 B 131,600 147 BWPT Eagle High Plantations Tbk. 107 111 107 108 1 104,208,900 11,363,013,500 2,149 23.621 109 J 3,166,300 108 T/B 2,851,500 148 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 100 1,245,000 1 214.655 12,500 J 600 12,450 T/B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 774,500 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 262 326 250 282 20 58,569,100 18,058,786,800 7,009 85.455 284 J 10,100 282 T/B 366,300 151 CANI Capitol Nusantara Indonesia Tbk. 150 144 144 144 -6 100 14,400 1 72.000 144 T/J 2,100 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 336 354 334 354 18 122,097,300 41,502,111,200 2,382 343.689 354 T/J 301,600 348 B 10,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 4 28.571 50 T/J 198,897,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 406 400 400 400 -6 900 360,000 2 730.767 400 T/J 20,500 386 B 21,700 155 CASH Cashlez Worldwide Indonesia Tbk. 600 610 590 605 5 2,831,900 1,697,898,000 1,152 172.857 605 T/J 5,700 600 B 50,000 156 CASS Cardig Aero Services Tbk. 220 224 214 214 -6 2,083,100 451,335,400 284 53.500 216 J 70,400 214 T/B 618,700 157 CBMF Cahaya Bintang Medan Tbk. 340 342 340 342 2 3,321,300 1,132,643,400 145 213.750 342 T/J 9,500 340 B 600 158 CCSI Communication Cable Systems Indonesia Tbk. 254 260 250 256 2 73,700 18,597,000 43 102.400 256 T/J 29,100 250 B 179,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,800 1,735 1,790 45 84,600 148,205,500 69 369.835 1,790 T/J 54,300 1,750 B 2,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 125 130 122 130 5 5,154,900 652,466,400 457 832.000 130 T/J 1,308,000 129 B 100,000 161 CFIN Clipan Finance Indonesia Tbk. 197 199 195 198 1 2,594,600 511,493,800 165 15.494 199 J 63,900 198 T/B 49,300 162 CINT Chitose Internasional Tbk. 248 248 248 248 0 8,300 2,058,400 4 75.152 250 J 3,700 234 B 600 163 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 5,100 1,915 B 1,000 164 CITY Natura City Developments Tbk. 100 112 97 103 3 176,800 18,565,400 24 85.833 100 J 11,200 97 B 200 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 3,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 476 488 474 474 -2 7,129,700 3,407,115,400 868 2,060.870 476 J 5,000 474 T/B 169,600 167 CLPI Colorpak Indonesia Tbk. 665 675 660 670 5 12,500 8,304,500 27 335.000 670 T/J 3,900 660 B 16,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,020 1,000 1,010 -10 2,800 2,832,000 5 96.645 1,020 J 3,600 1,015 B 1,200 169 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. 254 244 242 244 -10 35,800 8,663,800 2 443.636 242 J 100 238 B 200 173 COCO Wahana Interfood Nusantara Tbk. 905 915 900 910 5 10,300 9,338,000 8 459.596 910 T/J 15,400 900 B 600 174 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 6,350 5,925 6,350 325 14,418,200 90,542,910,000 2,638 28,920.162 6,350 T/J 1,245,700 6,325 B 430,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 19,873,000 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. 322 322 310 316 -6 1,100 352,400 4 159.463 322 J 100 316 T/B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 55,500 2,775,000 48 16.667 50 T/J 1,853,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. 222 242 212 228 6 35,500 8,092,200 10 116.327 228 T/J 15,400 218 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 362 374 360 360 -2 3,747,900 1,372,101,000 636 288.000 362 J 16,700 360 T/B 99,400 182 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. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 184 CTTH Citatah Tbk. 51 51 50 50 -1 14,300 715,100 6 2.105 51 J 725,400 50 T/B 3,000 185 DADA Diamond Citra Propertindo Tbk. 51 59 50 54 3 56,764,300 3,158,307,200 1,995 52.941 55 J 1,337,000 54 T/B 52,800 186 DART Duta Anggada Realty Tbk. 244 246 228 244 0 5,900 1,352,200 7 45.107 242 J 5,000 228 B 16,100 187 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. 128 133 123 124 -4 52,935,200 6,743,375,200 4,439 82.667 125 J 206,500 124 T/B 207,400 189 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 0 900 45,000 9 16.496 50 T/J 212,487,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 340 350 326 350 10 27,200 9,491,400 8 304.348 350 T/J 8,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,218,300 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 1,830 B 100 194 DILD Intiland Development Tbk. 170 177 168 175 5 5,263,100 920,072,100 396 30.495 175 T/J 216,600 173 B 10,200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,010 1,920 2,000 80 186,200 369,168,000 84 67.797 2,010 J 15,900 2,000 T/B 8,900 196 DKFT Central Omega Resources Tbk. 111 112 108 112 1 2,236,700 247,603,500 437 287.696 112 T/J 324,900 111 B 311,600 197 DLTA Delta Djakarta Tbk. 3,950 4,000 3,950 3,960 10 22,500 89,598,000 30 23,671.469 3,980 J 2,000 3,960 T/B 4,000 198 DMAS Puradelta Lestari Tbk. 218 224 214 222 4 57,383,100 12,625,029,800 2,303 105.714 224 J 1,496,600 220 B 398,900 199 DMMX Digital Mediatama Maxima Tbk. 189 190 184 189 0 4,463,900 839,550,800 254 82.174 189 T/J 219,500 188 B 12,800 200 DMND Diamond Food Indonesia Tbk. 915 915 905 910 -5 17,800 16,246,500 28 99.454 915 J 24,700 910 T/B 1,100 201 DNAR Bank Oke Indonesia Tbk. 240 228 224 224 -16 25,100 5,628,600 13 203.636 224 T/J 7,300 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,490 3,200 3,490 190 7,000 23,154,000 8 3,065.733 3,380 J 9,600 3,160 B 1,000 203 DOID Delta Dunia Makmur Tbk. 242 254 240 240 -2 45,172,300 11,093,980,000 1,860 324.921 242 J 110,700 240 T/B 1,114,100 204 DPNS Duta Pertiwi Nusantara Tbk. 240 228 228 228 -12 100 22,800 1 74.079 244 J 100 230 B 1,700 205 DPUM Dua Putra Utama Makmur Tbk. 51 68 51 66 15 2,994,700 186,000,600 2,191 12.000 67 J 200 66 T/B 370,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 60 60 56 57 -3 988,300 56,419,300 56 32.440 59 J 500 57 T/B 61,100 207 DSNG Dharma Satya Nusantara Tbk. 462 486 462 482 20 20,158,100 9,620,518,600 1,913 130.270 484 J 424,000 482 T/B 9,539,400 208 DSSA Dian Swastatika Sentosa Tbk 16,150 17,400 15,050 16,500 350 4,600 75,192,500 35 1,100.000 16,500 T/J 200 15,075 B 200 209 DUCK Jaya Bersama Indo Tbk. 268 268 254 260 -8 5,348,700 1,387,661,800 653 51.485 262 J 121,700 260 T/B 132,600 210 DUTI Duta Pertiwi Tbk 3,660 3,670 3,500 3,500 -160 900 3,218,000 5 352.006 3,650 J 1,800 3,500 T/B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,410 2,400 2,400 0 14,200 34,110,000 11 883.420 2,420 J 25,000 2,400 T/B 7,000 212 DWGL Dwi Guna Laksana Tbk. 200 200 200 200 0 500 100,000 2 133.333 200 T/J 900 191 B 300 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,500 125,000 5 14.286 50 T/J 652,200 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 51 52 0 386,100 20,097,200 28 39.098 52 T/J 274,700 51 B 798,300 215 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 20,100 14,166,000 3 17.407 705 T/J 79,700 665 B 2,300 216 EKAD Ekadharma International Tbk. 1,225 1,240 1,225 1,230 5 145,800 179,905,500 126 3,122.461 1,230 T/J 40,500 1,225 B 24,400 217 ELSA Elnusa Tbk. 220 226 220 222 2 23,980,200 5,366,497,000 1,152 55.500 224 J 880,600 222 T/B 1,646,800 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 12,000 2,400,000 3 80.000 200 T/J 16,100 186 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 6,750 7,500 6,750 7,400 650 67,000 488,412,500 33 1,027.778 7,400 T/J 8,700 7,250 B 100 221 ENRG Energi Mega Persada Tbk. 54 57 51 56 2 107,392,000 5,923,926,200 1,523 4.669 57 J 4,782,000 56 T/B 35,240,700 222 ENVY Envy Technologies Indonesia Tbk. 69 70 65 65 -4 545,653,600 36,700,934,800 5,260 17.568 65 T/J 8,672,000 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 115 107 107 107 -8 2,898,900 310,182,300 222 101.905 107 T/J 20,856,800 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 340 348 334 336 -4 2,455,700 838,559,600 489 305.455 336 T/J 20,700 334 B 203,500 225 EPMT Enseval Putera Megatrading Tbk. 1,835 1,890 1,840 1,840 5 14,600 27,267,500 12 1,287.352 1,840 T/J 7,300 1,835 B 1,200 226 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 227 ERTX Eratex Djaja Tbk. 132 132 132 132 0 1,200 158,400 3 56.024 135 J 49,000 132 T/B 1,999,900 228 ESIP Sinergi Inti Plastindo Tbk. 178 182 178 180 2 5,815,000 1,046,660,800 993 110.429 181 J 1,000 180 T/B 150,700 229 ESSA Surya Esa Perkasa Tbk. 138 141 137 140 2 807,600 112,267,300 124 260.654 140 T/J 192,100 138 B 51,500 230 ESTA Esta Multi Usaha Tbk. 102 100 99 99 -3 24,800 2,460,200 11 82.500 99 T/J 9,700 98 B 20,100 231 ESTI Ever Shine Tex Tbk. 50 55 50 50 0 735,200 36,784,400 98 20.080 50 T/J 4,700 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. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 234 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 36,700 34,311,000 52 2,956.626 935 J 16,500 930 B 487,300 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,800 6,675 6,800 100 300 2,027,500 3 1,558.346 7,000 J 500 6,850 B 300 236 FILM MD Pictures Tbk. 177 193 176 193 16 10,266,500 1,913,498,300 3,332 91.905 194 J 76,000 193 T/B 2,683,000 237 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. 125 143 125 132 7 29,904,700 4,059,099,900 2,605 26.400 133 J 89,800 132 T/B 447,100 239 FISH FKS Multi Agro Tbk. 2,550 2,550 2,550 2,550 0 600 1,530,000 2 2,040.000 2,550 T/J 2,000 2,400 B 100 240 FITT Hotel Fitra International Tbk. 61 0 0 61 0 0 0 0 59.804 57 J 100 0 B 0 241 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 464 J 200 436 B 2,200 242 FOOD Sentra Food Indonesia Tbk. 118 120 118 118 0 1,483,300 176,621,600 187 87.407 119 J 114,300 118 T/B 1,013,900 243 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 89 J 100 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 2 22.727 50 T/J 5,640,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 120 133 113 121 1 34,489,300 4,388,734,800 2,050 36.702 123 J 210,600 121 T/B 963,700 246 FREN Smartfren Telecom Tbk. 84 85 79 79 -5 170,071,700 13,852,275,300 4,815 4.389 81 J 100,000 79 T/B 87,733,400 247 FUJI Fuji Finance Indonesia Tbk. 105 106 103 106 1 24,100 2,485,600 10 96.364 106 T/J 900 103 B 412,200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 1 47.619 50 T/J 2,508,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 60 1 3,081,400 182,523,900 113 37.500 61 J 473,700 60 T/B 1,350,600 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,535 J 100 1,360 B 1,000 251 GEMA Gema Grahasarana Tbk. 362 370 346 370 8 15,200 5,619,400 10 822.222 370 T/J 19,400 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. 43,375 43,700 43,050 43,400 25 1,484,400 64,372,717,500 3,534 1,693.659 43,400 T/J 11,600 43,300 B 500 254 GGRP Gunung Raja Paksi Tbk. 308 318 296 314 6 64,400 20,220,200 12 37.381 318 J 1,100 314 T/B 436,800 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,500 1,620 1,500 1,555 55 3,500 5,480,000 11 132.906 1,620 J 2,700 1,555 T/B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 236 238 234 236 0 4,337,900 1,024,413,400 641 31.725 238 J 1,157,300 236 T/B 46,600 257 GJTL Gajah Tunggal Tbk. 468 494 464 472 4 3,301,200 1,575,071,600 617 92.665 474 J 98,600 472 T/B 63,700 258 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,700 0 B 0 259 GLVA Galva Technologies Tbk. 304 308 300 302 -2 6,700 2,022,800 10 133.628 302 T/J 21,500 298 B 5,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 75 68 73 0 2,117,400 154,267,500 198 18.250 74 J 347,200 73 T/B 17,900 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 214 214 208 208 -6 15,200 3,166,000 10 123.077 208 T/J 1,000 206 B 4,000 263 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. 1,285 1,450 1,285 1,365 80 1,134,700 1,549,664,500 541 106.226 1,365 T/J 48,800 1,360 B 27,400 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 30,100 1,505,000 5 21.568 50 T/J 1,878,600 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. 87 85 85 85 -2 100 8,500 1 6.838 94 J 5,400 86 B 35,000 268 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. 96 98 94 96 0 67,500 6,437,900 27 38.400 98 J 29,600 96 T/B 1,200 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,700 435,000 2 26.579 50 T/J 8,183,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 50,000 2,500,000 2 131.579 50 T/J 6,740,800 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 398 398 372 396 -2 900 349,400 7 75.429 396 T/J 23,500 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. 3,210 3,340 3,190 3,300 90 1,000,200 3,302,042,000 181 89.189 3,320 J 2,400 3,300 T/B 100 276 HELI Jaya Trishindo Tbk. 178 202 172 180 2 15,600 2,819,200 10 163.636 180 T/J 26,800 175 B 1,000 277 HERO Hero Supermarket Tbk. 840 850 835 835 -5 41,300 34,703,000 22 1,742.924 840 J 424,300 830 B 800 278 HEXA Hexindo Adiperkasa Tbk. 3,450 3,740 3,460 3,700 250 3,099,900 11,241,829,000 1,962 1,132.676 3,710 J 27,100 3,700 T/B 83,600 279 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 515 J 100 482 B 1,200 280 HKMU HK Metals Utama Tbk. 75 76 74 74 -1 8,480,200 628,822,600 442 32.174 75 J 4,303,200 74 T/B 3,552,000 281 HMSP H.M. Sampoerna Tbk. 1,515 1,540 1,510 1,515 0 22,177,600 33,730,524,000 3,618 7,562.899 1,520 J 44,000 1,515 T/B 351,100 282 HOKI Buyung Poetra Sembada Tbk. 755 775 755 760 5 11,122,700 8,478,067,500 626 245.161 765 J 107,700 760 T/B 149,900 283 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. 685 700 645 660 -25 810,900 537,429,500 72 173.684 670 J 2,600 660 T/B 37,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 900,900 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,900 95,000 7 47.619 50 T/J 16,274,900 0 B 0 287 HRTA Hartadinata Abadi Tbk. 210 232 210 214 4 3,653,100 788,404,400 357 71.333 214 T/J 29,500 212 B 78,300 288 HRUM Harum Energy Tbk. 1,640 1,695 1,635 1,650 10 2,974,100 4,948,186,500 781 31.731 1,650 T/J 49,900 1,645 B 183,800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 51,101,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 11,200 3,334,600 3 21.067 306 J 1,000 286 B 2,200 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,700 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,150 10,175 -25 4,415,000 44,992,032,500 2,810 377.201 10,175 T/J 113,400 10,150 B 105,200 293 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 20,100 1,069,500 3 105.574 55 T/J 201,900 53 B 34,800 294 IDPR Indonesia Pondasi Raya Tbk. 168 189 159 159 -9 7,300 1,356,400 15 12.422 168 J 4,900 159 T/B 119,900 295 IFII Indonesia Fibreboard Industry Tbk. 125 128 123 125 0 86,500 10,884,800 36 119.048 127 J 20,300 125 T/B 17,700 296 IFSH Ifishdeco Tbk. 370 350 350 350 -20 4,700 1,645,000 8 79.545 370 J 1,000 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 318 318 312 312 -6 48,300 15,178,400 12 203.922 316 J 700 312 T/B 44,900 298 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 0 300 15,000 1 14.286 50 T/J 15,453,200 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 294 302 294 296 2 4,175,300 1,247,309,600 939 246.667 296 T/J 161,300 294 B 263,700 301 IKBI Sumi Indo Kabel Tbk. 216 220 204 216 0 19,400 4,122,400 9 19.589 220 J 10,200 216 T/B 200 302 IMAS Indomobil Sukses Internasional Tbk. 720 750 715 745 25 11,303,100 8,313,445,500 1,508 104.856 745 T/J 67,600 740 B 156,100 303 IMJS Indomobil Multi Jasa Tbk. 272 278 268 272 0 8,801,900 2,395,227,800 1,493 54.400 272 T/J 299,900 270 B 1,980,000 304 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 651,200 804,503,000 75 326.316 1,240 T/J 10,400 1,225 B 5,700 305 INAF Indofarma Tbk. 2,860 2,900 2,830 2,860 0 624,200 1,793,147,000 474 1,144.000 2,870 J 69,500 2,860 T/B 17,100 306 INAI Indal Aluminium Industry Tbk. 330 342 320 322 -8 9,500 3,047,800 10 117.561 340 J 100 324 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 341,400 0 B 0 308 INCI Intanwijaya Internasional Tbk 620 630 605 625 5 42,300 25,917,000 44 67.598 620 J 7,100 605 B 66,500 309 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 310 INDF Indofood Sukses Makmur Tbk. 7,400 7,600 7,400 7,525 125 12,208,400 91,545,822,500 3,958 1,288.108 7,525 T/J 2,600 7,500 B 9,400 311 INDO Royalindo Investa Wijaya Tbk. 116 117 108 117 1 145,400 16,707,200 51 106.364 117 T/J 600 114 B 30,300 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,200 0 2,500 5,428,000 4 296.300 2,200 T/J 4,800 2,160 B 12,200 313 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,940 J 500 1,925 B 300 314 INDX Tanah Laut Tbk 50 50 50 50 0 1,100 55,000 2 4.000 50 T/J 131,300 0 B 0 315 INDY Indika Energy Tbk. 900 935 905 915 15 7,110,400 6,546,722,500 1,541 31.017 920 J 122,800 915 T/B 4,300 316 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,250 8,675 9,125 325 13,439,500 122,039,662,500 6,219 470.198 9,125 T/J 96,700 9,100 B 135,700 317 INOV Inocycle Technology Group Tbk. 183 193 174 174 -9 70,000 12,339,200 37 69.600 180 J 100 173 B 8,500 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 3 0.286 50 T/J 1,242,800 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 700 478,000 4 661.905 695 T/J 4,600 690 B 5,500 320 INPS Indah Prakasa Sentosa Tbk. 1,330 1,435 1,250 1,435 105 218,600 290,851,500 82 519.928 1,435 T/J 2,500 1,265 B 300 321 INRU Toba Pulp Lestari Tbk. 750 735 735 735 -15 100 73,500 1 7.462 780 J 26,300 725 B 4,444,400 322 INTA Intraco Penta Tbk. 254 254 244 254 0 9,600 2,437,400 4 179.049 254 T/J 31,700 248 B 100 323 INTD Inter Delta Tbk 163 174 152 161 -2 9,600 1,465,300 10 49.583 161 T/J 8,100 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 325 IPCC Indonesia Kendaraan Terminal Tbk. 394 402 392 396 2 1,073,200 425,706,000 210 24.146 396 T/J 5,200 394 B 123,500 326 IPCM Jasa Armada Indonesia Tbk. 222 228 224 228 6 596,100 134,755,000 69 60.000 228 T/J 6,500 226 B 10,000 327 IPOL Indopoly Swakarsa Industry Tbk. 80 81 77 80 0 263,000 20,817,200 92 38.095 81 J 4,000 80 T/B 17,700 328 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 13,585,300 3,989,356,600 422 122.500 294 T/J 235,800 292 B 318,800 329 IRRA Itama Ranoraya Tbk. 630 630 620 620 -10 5,607,500 3,497,827,500 495 165.775 625 J 203,500 620 T/B 127,300 330 ISAT Indosat Tbk. 2,130 2,190 2,120 2,150 20 1,460,700 3,139,518,000 1,106 153.571 2,150 T/J 142,200 2,140 B 39,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 121 124 121 122 1 1,513,800 184,720,000 141 41.356 122 T/J 25,200 121 B 168,600 332 ITIC Indonesian Tobacco Tbk. 675 710 650 690 15 367,300 254,062,500 176 313.636 690 T/J 11,300 675 B 12,500 333 ITMA Sumber Energi Andalan Tbk. 494 494 494 494 0 900 444,600 3 142.158 510 J 8,300 494 T/B 3,100 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,500 8,275 8,325 25 1,370,700 11,480,630,000 1,330 59.464 8,325 T/J 30,700 8,300 B 101,700 335 JAST Jasnita Telekomindo Tbk. 76 81 75 78 2 17,315,900 1,340,623,500 1,148 31.707 78 T/J 1,483,400 77 B 587,700 336 JAWA Jaya Agra Wattie Tbk. 51 51 51 51 0 4,100 209,100 3 10.200 54 J 2,900 51 T/B 30,100 337 JAYA Armada Berjaya Trans Tbk. 71 73 67 70 -1 256,200 18,067,700 25 24.306 71 J 54,900 70 T/B 204,200 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 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. 466 466 446 452 -14 4,000 1,843,400 13 256.396 458 J 200 446 B 400 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 334 340 0 50,300 17,100,400 8 281.417 340 T/J 185,500 338 B 22,800 342 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. 133 174 125 172 39 187,700 25,370,700 17 122.857 172 T/J 6,800 171 B 5,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 345 JRPT Jaya Real Property Tbk. 418 422 414 420 2 858,500 359,077,400 229 403.846 420 T/J 44,900 418 B 51,000 346 JSKY Sky Energy Indonesia Tbk. 244 300 244 296 52 377,761,600 107,275,624,600 18,770 148.000 298 J 363,800 296 T/B 2,918,900 347 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 985 980 985 -10 4,900 4,802,500 2 212.138 985 T/J 100 930 B 2,300 349 JTPE Jasuindo Tiga Perkasa Tbk. 835 875 830 875 40 2,687,800 2,249,086,500 86 1,944.444 880 J 26,000 875 T/B 1,300 350 KAEF Kimia Farma Tbk. 2,860 2,920 2,840 2,840 -20 3,329,000 9,540,440,000 1,834 2,840.000 2,850 J 38,000 2,840 T/B 124,600 351 KARW ICTSI Jasa Prima Tbk. 58 62 56 57 -1 3,534,300 206,911,600 60 9.649 59 J 20,000 57 T/B 456,700 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 93,200 4,660,000 4 33.333 50 T/J 400,000 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 76 78 71 72 -4 115,812,800 8,541,001,800 4,998 72.000 73 J 3,419,900 72 T/B 2,253,600 354 KBLI KMI Wire & Cable Tbk. 294 302 288 302 8 1,164,400 344,125,800 245 36.695 302 T/J 181,700 300 B 200 355 KBLM Kabelindo Murni Tbk. 202 202 197 200 -2 6,000 1,200,900 7 6.667 200 T/J 7,000 198 B 32,000 356 KBLV First Media Tbk. 280 306 280 290 10 48,200 14,242,200 13 77.140 306 J 6,300 290 T/B 3,100 357 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. 760 760 750 760 0 1,400 1,060,500 6 190.000 760 T/J 4,100 750 B 800 359 KEEN Kencana Energi Lestari Tbk. 316 316 302 316 0 1,997,300 622,982,200 55 79.798 316 T/J 221,300 308 B 38,300 360 KEJU Mulia Boga Raya Tbk. 1,220 1,525 1,235 1,350 130 2,312,000 3,207,395,500 719 180.000 1,355 J 20,000 1,350 T/B 2,200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 697,400 0 B 0 362 KICI Kedaung Indah Can Tbk 258 278 254 254 -4 3,800 970,000 6 53.926 254 T/J 5,500 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 165 204 167 183 18 45,466,800 8,742,278,300 5,454 6.349 183 T/J 287,000 182 B 32,100 364 KINO Kino Indonesia Tbk. 3,010 3,010 2,970 2,980 -30 42,400 126,980,000 38 78.421 3,000 J 46,900 2,980 T/B 7,300 365 KIOS Kioson Komersial Indonesia Tbk. 187 180 180 180 -7 3,100 558,000 5 60.000 180 T/J 2,100 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,510 1,500 1,500 30 200 301,000 2 742.574 1,500 T/J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 194 200 188 198 4 2,500 489,400 8 694.737 198 T/J 3,900 187 B 100 368 KLBF Kalbe Farma Tbk. 1,515 1,545 1,500 1,545 30 27,388,900 41,894,900,000 4,051 15,068.760 1,545 T/J 498,800 1,515 B 58,100 369 KMDS Kurniamitra Duta Sentosa Tbk. 530 580 494 510 -20 153,900 82,147,200 136 170.000 510 T/J 12,000 500 B 500 370 KMTR Kirana Megatara Tbk. 308 310 308 310 2 3,000 929,800 4 67.686 314 J 1,100 310 T/B 2,100 371 KOBX Kobexindo Tractors Tbk. 101 106 96 102 1 1,033,000 103,947,500 269 25.500 103 J 134,600 102 T/B 772,000 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 99 J 100 98 B 17,000 373 KONI Perdana Bangun Pusaka Tbk 498 496 494 496 -2 2,600 1,284,600 2 104.421 496 T/J 1,200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 496 496 464 490 -6 1,800 875,600 6 124.051 490 T/J 200 0 B 0 375 KOTA DMS Propertindo Tbk. 595 605 585 605 10 18,962,900 11,364,962,500 1,063 302.500 610 J 208,700 595 B 151,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 700 35,000 2 43.478 50 T/J 1,855,700 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 140,500 7,025,100 26 29.762 51 J 305,400 50 T/B 1,300 378 KPIG MNC Land Tbk. 104 105 103 104 0 576,200 59,665,100 74 223.786 104 T/J 1,946,800 103 B 210,000 379 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. 336 352 334 336 0 22,185,500 7,597,350,400 2,187 41.772 338 J 267,000 336 T/B 1,421,500 381 KREN Kresna Graha Investama Tbk. 119 121 111 112 -7 22,567,600 2,619,034,900 1,695 1,165.210 114 J 257,600 112 T/B 2,435,900 382 LAND Trimitra Propertindo Tbk. 191 210 182 200 9 130,200 26,385,300 47 51.282 200 T/J 22,300 193 B 100 383 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. 368 370 366 370 2 24,100 8,845,000 3 177.885 368 J 12,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 33,091,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 4,960 4,960 4,960 -240 100 496,000 1 81.983 5,300 J 100 5,000 B 100 388 LINK Link Net Tbk. 1,985 2,030 1,985 1,990 5 575,500 1,152,084,500 286 124.375 2,000 J 1,000 1,990 T/B 10,200 389 LION Lion Metal Works Tbk. 252 0 0 252 0 0 0 0 157.827 268 J 15,000 254 B 2,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 1 15.714 50 T/J 5,858,500 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 3,300 278,200 4 12.987 89 T/J 1,900 85 B 200 392 LMSH Lionmesh Prima Tbk. 226 228 228 228 2 100 22,800 1 31.667 280 J 5,100 234 B 2,300 393 LPCK Lippo Cikarang Tbk 790 840 795 800 10 7,566,200 6,073,689,500 585 90.197 805 J 7,000 800 T/B 299,000 394 LPGI Lippo General Insurance Tbk. 3,390 3,670 3,580 3,670 280 2,000 7,309,000 5 164.944 3,670 T/J 21,700 3,350 B 100 395 LPIN Multi Prima Sejahtera Tbk 222 222 212 222 0 200 43,400 2 101.263 222 T/J 7,300 214 B 100 396 LPKR Lippo Karawaci Tbk. 119 126 119 125 6 68,937,300 8,497,582,200 2,077 40.365 125 T/J 3,261,000 124 B 538,400 397 LPLI Star Pacific Tbk 82 82 77 80 -2 27,300 2,133,500 9 2.468 81 J 10,000 77 B 3,100 398 LPPF Matahari Department Store Tbk. 1,150 1,170 1,105 1,105 -45 19,439,600 21,839,090,500 1,968 25.039 1,115 J 2,500 1,105 T/B 14,137,500 399 LPPS Lenox Pasifik Investama Tbk. 82 85 78 79 -3 61,800 4,888,500 10 5.366 84 J 200 79 T/B 2,700 400 LRNA Eka Sari Lorena Transport Tbk. 131 156 130 150 19 2,800 420,400 9 16.667 150 T/J 300 135 B 400 401 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,030 1,000 1,015 15 52,736,800 53,537,477,500 3,891 261.935 1,020 J 2,454,300 1,015 T/B 186,000 402 LTLS Lautan Luas Tbk. 434 450 420 450 16 13,700 6,129,800 30 159.073 450 T/J 25,000 432 B 200 403 LUCK Sentral Mitra Informatika Tbk. 195 202 191 200 5 3,338,600 660,938,700 556 69.930 200 T/J 181,700 199 B 104,500 404 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 28,697,100 0 B 0 406 MAIN Malindo Feedmill Tbk. 555 575 555 565 10 2,280,000 1,293,526,000 338 321.023 570 J 478,300 565 T/B 602,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 812,559,500 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. 2,110 2,090 2,040 2,090 -20 398,800 819,959,000 117 99.524 2,090 T/J 2,400 2,080 B 1,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,220 1,190 1,220 -30 600 721,000 5 72.619 1,235 J 2,500 1,205 B 500 411 MAPI Mitra Adiperkasa Tbk. 555 595 555 570 15 21,491,700 12,397,915,500 1,497 914.708 575 J 152,400 570 T/B 151,300 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 4 66.667 50 T/J 13,089,500 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 760 790 755 790 30 3,229,300 2,493,459,000 535 1,580.000 795 J 106,100 790 T/B 1,300 414 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 200 119,000 2 423.066 595 T/J 111,100 560 B 10,000 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,070 2,120 2,070 2,080 10 131,500 275,867,000 124 160.000 2,090 J 9,900 2,080 T/B 700 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 378 372 372 0 460,600 172,038,600 60 23.250 378 J 81,600 372 T/B 27,400 418 MBTO Martina Berto Tbk. 79 79 74 79 0 1,400 106,400 6 10.676 79 T/J 6,600 74 B 15,400 419 MCAS M Cash Integrasi Tbk. 2,010 2,070 1,950 2,030 20 3,729,700 7,548,605,000 808 146.570 2,030 T/J 70,500 2,010 B 22,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 117 118 -1 1,889,400 224,537,700 293 105.837 119 J 24,600 118 T/B 157,000 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,706,800 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 423 MDKI Emdeki Utama Tbk. 154 156 150 156 2 16,500 2,478,200 16 36.507 156 T/J 2,900 151 B 300 424 MDLN Modernland Realty Tbk. 54 57 51 52 -2 98,555,700 5,308,417,600 1,163 15.432 53 J 100,000 52 T/B 1,621,300 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,938,800 0 B 0 426 MEDC Medco Energi Internasional Tbk. 420 444 422 430 10 403,556,600 174,576,223,400 13,151 892.950 430 T/J 3,340,400 428 B 1,880,600 427 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,300 0 300 2,160,000 3 5,321.165 7,300 T/J 2,900 6,900 B 100 428 MERK Merck Tbk. 3,000 3,000 2,980 2,990 -10 29,300 87,559,000 36 7,883.566 3,040 J 1,700 2,990 T/B 2,000 429 META Nusantara Infrastructure Tbk. 106 106 104 105 -1 58,500 6,117,900 22 31.811 106 J 1,000 105 T/B 500 430 MFIN Mandala Multifinance Tbk. 1,150 1,150 1,120 1,120 -30 23,200 25,990,000 3 1,148.718 1,120 T/J 327,000 0 B 0 431 MFMI Multifiling Mitra Indonesia Tbk. 515 560 515 520 5 11,700 6,404,000 15 260.000 540 J 2,700 520 T/B 4,400 432 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. 810 820 805 805 -5 2,238,800 1,819,828,500 333 357.778 810 J 167,300 805 T/B 5,100 434 MICE Multi Indocitra Tbk. 286 290 288 290 4 5,000 1,440,200 9 59.184 298 J 12,900 290 T/B 600 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,335 1,335 1,335 -15 300 400,500 2 485.455 1,350 J 300 1,335 T/B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,360 2,280 2,330 -20 163,152,800 380,206,226,000 2,329 137.181 2,340 J 435,500 2,330 T/B 27,189,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 600 30,000 2 238.095 50 T/J 1,912,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,712,700 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 0 100 5,000 1 125.000 50 T/J 9,593,600 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 16,600 17,500 17,000 17,500 900 400 6,950,000 3 833.333 17,500 T/J 1,900 17,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,625 8,700 8,550 8,600 -25 30,300 259,530,000 29 54,777.070 8,600 T/J 32,700 8,575 B 200 443 MLIA Mulia Industrindo Tbk 400 400 374 374 -26 4,651,900 1,818,950,800 218 62.463 382 J 6,100 374 T/B 230,300 444 MLPL Multipolar Tbk. 51 51 50 50 -1 11,654,300 582,748,400 87 5.735 51 J 5,184,600 50 T/B 8,400 445 MLPT Multipolar Technology Tbk. 585 590 580 585 0 26,700 15,647,500 25 121.875 590 J 51,700 585 T/B 5,300 446 MMLP Mega Manunggal Property Tbk. 308 316 292 304 -4 18,710,300 5,749,970,200 1,319 51.966 304 T/J 121,800 302 B 221,400 447 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 448 MOLI Madusari Murni Indah Tbk. 875 890 890 890 15 10,000 8,900,000 3 153.448 890 T/J 15,000 855 B 10,000 449 MPMX Mitra Pinasthika Mustika Tbk. 416 424 412 416 0 1,447,600 599,310,600 453 27.733 416 T/J 39,500 414 B 6,700 450 MPOW Megapower Makmur Tbk. 59 60 59 60 1 1,200 70,900 7 30.000 60 T/J 32,900 58 B 200 451 MPPA Matahari Putra Prima Tbk. 103 104 101 101 -2 326,000 33,317,800 52 42.464 102 J 17,000 101 T/B 162,500 452 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 1,700 0 B 0 453 MRAT Mustika Ratu Tbk. 135 140 137 137 2 53,000 7,293,900 16 21.077 137 T/J 31,400 135 B 5,200 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,800 4,000 240 200 780,000 2 362.817 4,000 T/J 500 3,600 B 100 455 MSIN MNC Studios International Tbk. 284 286 278 280 -4 486,200 136,179,800 69 56.000 280 T/J 579,000 278 B 24,100 456 MSKY MNC Sky Vision Tbk. 920 910 860 905 -15 2,000 1,729,500 5 59.539 860 J 1,700 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,665 1,700 1,675 1,685 20 1,345,800 2,269,403,000 471 3,033.413 1,685 T/J 315,300 1,680 B 500 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 73,371,900 0 B 0 459 MTLA Metropolitan Land Tbk. 372 354 352 354 -18 500 176,800 3 148.833 386 J 2,000 356 B 100 460 MTPS Meta Epsi Tbk. 400 400 380 380 -20 10,500 4,074,000 13 118.750 380 T/J 1,200 378 B 200 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 208 200 200 200 -8 100 20,000 1 51.249 206 J 10,100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 10,300 515,100 4 50.000 50 T/J 59,000 0 B 0 464 MYOH Samindo Resources Tbk. 1,125 1,130 1,100 1,120 -5 81,800 91,760,000 18 133.401 1,120 T/J 249,800 1,115 B 1,500 465 MYOR Mayora Indah Tbk. 2,370 2,390 2,360 2,380 10 1,172,700 2,785,029,000 599 11,905.953 2,380 T/J 173,800 2,370 B 2,000 466 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 10,200 510,000 2 7.516 52 J 45,200 50 T/B 12,600 469 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. 418 452 418 438 20 50,426,600 21,894,915,800 4,470 425.243 440 J 306,900 438 T/B 12,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 138 151 130 151 13 12,700 1,741,400 8 89.881 145 J 100 134 B 600 472 NFCX NFC Indonesia Tbk. 1,700 1,795 1,670 1,795 95 8,500 14,750,000 8 97.027 1,795 T/J 100 1,620 B 100 473 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 310 J 8,200 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 730 750 710 735 5 530,500 389,694,000 254 226.154 735 T/J 23,900 730 B 93,500 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 143 150 133 150 7 500,700 75,098,800 14 142.857 150 T/J 460,300 134 B 1,100 477 NISP Bank OCBC NISP Tbk. 745 750 730 740 -5 3,400 2,530,000 17 896.709 745 J 5,000 740 T/B 9,000 478 NOBU Bank Nationalnobu Tbk. 855 0 0 855 0 0 0 0 228.000 855 J 3,300 850 B 2,800 479 NRCA Nusa Raya Cipta Tbk. 304 302 292 298 -6 56,900 16,930,600 18 35.059 300 J 16,200 298 T/B 700 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 140 154 131 146 6 48,000 6,394,800 28 66.364 146 T/J 32,600 140 B 1,000 482 OASA Protech Mitra Perkasa Tbk. 350 350 338 338 -12 900 310,200 3 177.895 338 T/J 1,500 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. 80 84 76 81 1 3,205,600 262,772,900 129 202.657 82 J 12,400 80 B 593,600 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 156 161 154 155 -1 4,350,800 689,411,900 576 114.815 156 J 317,900 155 T/B 31,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 600 30,000 1 98.922 50 T/J 5,281,100 0 B 0 488 PALM Provident Agro Tbk. 266 274 260 268 2 89,000 23,214,000 20 73.250 266 J 2,800 262 B 100 489 PAMG Bima Sakti Pertiwi Tbk. 81 85 77 79 -2 44,750,900 3,674,203,200 1,546 79.000 80 J 4,091,800 79 T/B 3,142,700 490 PANI Pratama Abadi Nusa Industri Tbk. 84 79 79 79 -5 100 7,900 1 73.148 88 J 100 80 B 6,100 491 PANR Panorama Sentrawisata Tbk. 98 101 92 92 -6 5,358,100 507,837,500 423 55.199 92 T/J 3,613,000 0 B 0 492 PANS Panin Sekuritas Tbk. 765 795 755 790 25 41,300 32,090,000 32 574.545 790 T/J 10,300 770 B 14,600 493 PBID Panca Budi Idaman Tbk. 880 890 875 880 0 70,500 62,057,500 28 103.529 880 T/J 16,500 875 B 8,000 494 PBRX Pan Brothers Tbk. 222 228 218 228 6 158,100 35,422,800 31 403.540 232 J 100 226 B 16,900 495 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 580 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 320 312 298 298 -22 1,300 388,800 9 198.667 298 T/J 100 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 262 262 262 262 0 100 26,200 1 131.000 326 J 700 264 B 5,500 498 PEGE Panca Global Kapital Tbk. 114 112 111 112 -2 20,300 2,253,500 6 241.974 113 J 100 112 T/B 2,000 499 PEHA Phapros Tbk. 1,360 1,400 1,345 1,370 10 56,300 76,573,500 81 114.357 1,370 T/J 15,700 1,350 B 11,800 500 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 501 PGJO Tourindo Guide Indonesia Tbk. 36 39 33 39 3 219,500 7,878,900 37 48.750 39 T/J 108,300 36 B 2,400 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 168 165 168 3 1,300 217,900 4 224.000 168 T/J 3,900 165 B 4,000 503 PGUN Pradiksi Gunatama Tbk. 280 284 280 284 4 21,200 5,940,400 18 246.957 300 J 20,600 284 T/B 500 504 PICO Pelangi Indah Canindo Tbk 154 157 145 154 0 271,800 41,796,100 63 23.692 157 J 18,300 154 T/B 14,000 505 PJAA Pembangunan Jaya Ancol Tbk. 478 494 476 480 2 20,000 9,701,800 34 93.659 486 J 100 480 T/B 2,400 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,500 1,525,000 5 12.500 50 T/J 221,700 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 148 162 151 162 14 17,125,200 2,711,629,000 514 144.643 0 J 0 162 T/B 1,010,700 508 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. 2,400 2,500 2,400 2,500 100 1,600 3,860,000 4 1,037.387 2,500 T/J 2,200 2,400 B 2,500 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 33,900 4,237,500 4 100.000 128 J 50,800 125 T/B 176,200 511 PNBN Bank Pan Indonesia Tbk 765 785 765 785 20 2,988,700 2,325,301,500 673 1,307.026 785 T/J 80,800 780 B 800 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 543,600 27,180,000 23 50.000 50 T/J 4,681,300 0 B 0 513 PNGO Pinago Utama Tbk. 565 575 550 570 5 115,900 65,694,000 49 228.000 575 J 5,000 570 T/B 8,900 514 PNIN Paninvest Tbk. 710 715 700 705 -5 16,800 11,841,000 18 749.681 710 J 800 705 T/B 6,600 515 PNLF Panin Financial Tbk. 184 187 184 185 1 15,902,800 2,946,744,800 612 199.957 186 J 1,957,300 185 T/B 542,100 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 50 51 50 51 1 1,100 55,200 3 37.778 51 T/J 122,800 50 B 20,000 518 POLI Pollux Investasi Internasional Tbk. 1,070 1,120 1,050 1,085 15 28,000 29,688,500 32 66.361 1,085 T/J 2,700 1,075 B 100 519 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 520 POLU Golden Flower Tbk. 760 760 760 760 0 200 152,000 2 263.889 875 J 100 770 B 1,200 521 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,180,500 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 520 550 525 540 20 300 161,500 3 100.935 498 J 2,200 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 17,336,900 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 605 595 595 0 1,410,900 843,807,500 248 39.667 600 J 113,700 595 T/B 767,500 526 PPGL Prima Globalindo Logistik Tbk. 236 246 234 234 -2 721,500 169,587,600 197 212.727 238 J 444,800 234 T/B 190,800 527 PPRE PP Presisi Tbk. 152 158 149 152 0 8,255,600 1,254,819,100 1,988 35.349 152 T/J 107,200 151 B 18,800 528 PPRO PP Properti Tbk. 50 50 50 50 0 784,000 39,200,000 99 108.108 50 T/J 117,802,700 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 121 124 124 124 3 10,100 1,252,400 1 69.808 124 T/J 3,000 118 B 2,000 530 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,970 2,970 0 700 2,081,000 4 45.692 3,060 J 800 2,970 T/B 5,100 531 PRIM Royal Prima Tbk. 254 252 252 252 -2 1,400 352,800 5 50.400 252 T/J 3,600 250 B 100 532 PSAB J Resources Asia Pasifik Tbk. 218 236 218 228 10 46,861,000 10,694,301,800 3,125 739.707 228 T/J 945,300 226 B 341,500 533 PSDN Prasidha Aneka Niaga Tbk 105 101 101 101 -4 100 10,100 1 10.100 108 J 900 101 T/B 4,000 534 PSGO Palma Serasih Tbk. 100 106 98 98 -2 22,300 2,262,800 13 93.333 98 T/J 2,000 97 B 30,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 26,856,300 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 163 160 161 -2 103,300 16,530,100 25 119.259 161 T/J 190,700 160 B 300 537 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 538 PTIS Indo Straits Tbk. 167 167 165 166 -1 4,800 796,800 5 17.474 174 J 1,200 166 T/B 1,000 539 PTPP PP (Persero) Tbk. 830 845 830 835 5 19,081,200 16,003,713,500 1,760 156.955 840 J 355,200 835 T/B 244,600 540 PTPW Pratama Widya Tbk. 1,155 1,180 1,150 1,180 25 1,719,200 2,008,349,500 605 181.538 1,180 T/J 13,400 1,175 B 14,100 541 PTRO Petrosea Tbk. 1,720 1,720 1,700 1,700 -20 169,300 288,921,500 169 1,360.000 1,710 J 2,500 1,700 T/B 23,500 542 PTSN Sat Nusapersada Tbk 218 220 208 218 0 1,106,500 241,335,200 178 112.759 218 T/J 163,500 216 B 386,400 543 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,830 4,830 4,830 -100 100 483,000 1 378.824 4,920 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 234 224 220 220 -14 200 44,400 2 27.440 230 J 1,900 224 B 200 545 PURA Putra Rajawali Kencana Tbk. 132 143 129 133 1 58,762,000 8,050,702,800 7,087 126.667 133 T/J 472,500 132 B 4,984,100 546 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. 350 352 348 350 0 131,100 45,772,600 57 205.882 352 J 15,300 350 T/B 47,600 548 PWON Pakuwon Jati Tbk. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 549 PYFA Pyridam Farma Tbk 765 795 765 765 0 266,100 204,485,000 117 749.706 765 T/J 28,600 760 B 164,500 550 PZZA Sarimelati Kencana Tbk. 585 605 570 590 5 1,256,400 738,304,500 150 53.636 590 T/J 4,000 585 B 2,300 551 RAJA Rukun Raharja Tbk. 124 128 122 124 0 11,605,100 1,447,462,600 926 425.941 124 T/J 145,000 123 B 1,143,700 552 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 580 5 4,723,300 2,747,734,000 883 362.500 580 T/J 93,600 575 B 418,300 553 RANC Supra Boga Lestari Tbk. 404 414 402 410 6 475,800 193,547,200 68 82.000 410 T/J 41,700 408 B 18,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,893,700 0 B 0 555 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 200 1,065,000 2 280.530 6,350 J 100 5,100 B 10,000 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,100 205,000 7 50.000 50 T/J 36,440,100 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 344 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 94 89 91 0 5,800 518,300 7 14.453 91 T/J 9,300 89 B 3,100 559 RIGS Rig Tenders Indonesia Tbk. 240 0 0 240 0 0 0 0 98.341 236 J 100 232 B 100 560 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. 438 440 434 440 2 397,900 174,479,800 109 269.939 440 T/J 21,100 436 B 100 562 RMBA Bentoel Internasional Investama Tbk. 550 560 515 515 -35 271,100 139,797,500 69 4,029.734 515 T/J 75,500 0 B 0 563 ROCK Rockfields Properti Indonesia Tbk. 1,570 1,465 1,465 1,465 -105 6,200 9,083,000 19 109.328 1,465 T/J 230,500 0 B 0 564 RODA Pikko Land Development Tbk. 50 51 50 51 1 220,500 11,035,200 10 81.431 51 T/J 41,200 50 B 25,000 565 RONY Aesler Grup Internasional Tbk. 84 91 79 88 4 11,600 1,040,000 14 88.000 90 J 500 88 T/B 400 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,240 1,225 1,230 5 28,600 35,245,500 72 482.353 1,240 J 5,000 1,230 T/B 7,900 567 RUIS Radiant Utama Interinsco Tbk. 274 280 258 266 -8 30,500 8,250,400 29 106.400 266 T/J 8,300 262 B 100 568 SAFE Steady Safe Tbk 185 185 178 182 -3 205,700 37,730,300 172 18.323 182 T/J 1,600 174 B 100,200 569 SAME Sarana Meditama Metropolitan Tbk. 116 118 115 117 1 4,318,700 500,806,300 192 146.250 117 T/J 58,000 116 B 569,900 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 384 2 10,300 3,953,200 9 320.000 384 T/J 500 382 B 1,700 571 SAPX Satria Antaran Prima Tbk. 2,040 2,200 1,900 2,200 160 30,300 66,278,000 7 880.000 2,200 T/J 10,200 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,300 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 320 340 320 328 8 5,562,100 1,815,026,400 3,423 312.381 328 T/J 422,400 326 B 11,500 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 1,000 10,200,000 2 6,580.645 10,200 T/J 900 9,500 B 1,000 575 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 248 240 248 4 220,200 54,193,000 85 225.455 248 T/J 92,800 246 B 3,500 577 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 0 200 10,000 2 27.536 50 T/J 4,074,100 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 105 96 103 0 186,500 18,518,400 68 68.754 103 T/J 13,800 102 B 50,100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 3 894.805 810 J 16,200 745 B 100 581 SFAN Surya Fajar Capital Tbk. 940 950 930 940 0 1,067,000 1,001,194,000 128 500.000 940 T/J 2,200 935 B 700 582 SGER Sumber Global Energy Tbk. 326 332 324 326 0 1,745,500 572,530,000 374 301.852 326 T/J 238,900 324 B 33,800 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 70,500 105,480,000 40 64.103 1,500 T/J 410,200 1,485 B 7,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 3,400 3,500 0 200 690,000 2 162.648 4,000 J 48,900 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 590 560 585 20 615,400 352,394,500 143 417.857 585 T/J 56,400 580 B 100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 780 755 770 15 18,533,500 14,200,533,500 4,959 266.408 770 T/J 2,381,100 765 B 300 587 SILO Siloam International Hospitals Tbk. 4,350 4,670 4,300 4,670 320 316,100 1,375,223,000 261 53.039 4,670 T/J 25,500 4,320 B 6,200 588 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. 328 340 322 322 -6 96,950,600 31,416,183,800 1,735 29.273 336 J 887,700 322 T/B 8,486,800 590 SINI Singaraja Putra Tbk. 480 500 500 500 20 100 50,000 1 462.963 448 J 4,900 0 B 0 591 SIPD Sierad Produce Tbk. 1,190 1,200 1,110 1,110 -80 10,600 12,580,000 12 1.233 1,110 T/J 200 0 B 0 592 SKBM Sekar Bumi Tbk. 338 418 316 316 -22 1,900 614,200 8 274.783 316 T/J 2,600 0 B 0 593 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,250 B 700 594 SKRN Superkrane Mitra Utama Tbk. 580 610 570 580 0 39,500 23,081,000 27 82.857 605 J 5,800 580 T/B 400 595 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. 5,025 5,075 4,990 5,000 -25 99,700 500,947,500 22 4,347.826 5,000 T/J 200 4,990 B 500 597 SMAR Smart Tbk. 2,960 2,970 2,960 2,970 10 400 1,186,000 4 981.299 2,970 T/J 600 2,960 B 1,300 598 SMBR Semen Baturaja (Persero) Tbk. 498 515 490 505 7 16,514,300 8,325,904,200 1,773 90.179 505 T/J 1,471,400 500 B 681,600 599 SMCB Solusi Bangun Indonesia Tbk. 975 990 975 990 15 19,000 18,727,000 16 1,195.652 995 J 1,700 990 T/B 4,200 600 SMDM Suryamas Dutamakmur Tbk. 94 99 95 99 5 1,900 185,200 16 12.543 99 T/J 25,800 97 B 100 601 SMDR Samudera Indonesia Tbk. 290 302 280 288 -2 10,798,500 3,159,184,600 1,343 1,155.791 288 T/J 20,000 286 B 541,400 602 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,325 9,175 9,325 25 4,125,100 38,332,522,500 1,295 3,244.833 9,325 T/J 250,800 9,275 B 23,800 603 SMKL Satyamitra Kemas Lestari Tbk. 179 178 177 177 -2 20,000 3,555,000 2 91.710 180 J 200 177 T/B 13,400 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 16,525 B 100 605 SMMT Golden Eagle Energy Tbk. 85 85 83 83 -2 37,900 3,162,700 16 194.179 83 T/J 400 82 B 30,200 606 SMRA Summarecon Agung Tbk. 550 605 555 570 20 154,849,300 88,996,604,000 4,768 936.576 570 T/J 470,500 565 B 932,300 607 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. 1,195 1,220 1,175 1,205 10 2,762,400 3,329,471,500 1,025 3,218.569 1,205 T/J 55,800 1,195 B 600 609 SOCI Soechi Lines Tbk. 124 127 124 125 1 3,941,400 492,729,300 201 22.727 126 J 228,800 125 T/B 46,200 610 SOFA Boston Furniture Industries Tbk. 71 71 68 70 -1 631,800 43,812,000 42 70.000 70 T/J 127,500 68 B 559,300 611 SOHO Soho Global Health Tbk. 9,475 11,350 9,850 11,350 1,875 127,000 1,437,235,000 214 623.626 0 J 0 11,350 T/B 246,800 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 613 SOSS Shield On Service Tbk. 392 412 384 398 6 23,400 9,200,800 33 144.203 400 J 10,800 384 B 1,000 614 SOTS Satria Mega Kencana Tbk. 200 220 188 218 18 2,000 396,600 6 132.121 202 J 43,900 0 B 0 615 SPMA Suparma Tbk. 290 300 282 292 2 629,200 182,489,200 37 130.895 294 J 3,000 292 T/B 100 616 SPTO Surya Pertiwi Tbk. 442 442 438 440 -2 5,000 2,193,600 12 37.931 440 T/J 22,800 438 B 2,900 617 SQMI Wilton Makmur Indonesia Tbk. 153 160 153 154 1 5,554,800 868,893,900 564 87.511 154 T/J 107,500 153 B 207,900 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 132 129 129 -5 200 26,100 2 137.672 132 J 4,900 129 T/B 22,900 619 SRIL Sri Rejeki Isman Tbk. 202 204 202 202 0 8,567,500 1,734,831,600 530 84.167 204 J 1,780,800 202 T/B 1,578,800 620 SRSN Indo Acidatama Tbk 55 55 53 54 -1 2,087,500 112,179,400 151 9.835 55 J 3,998,800 54 T/B 7,000 621 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,860 2,870 30 153,700 441,612,000 47 52.182 2,880 J 1,000,700 2,870 T/B 15,200 622 SSIA Surya Semesta Internusa Tbk. 432 444 420 430 -2 46,063,000 19,799,359,800 3,792 176.410 430 T/J 786,800 428 B 274,500 623 SSMS Sawit Sumbermas Sarana Tbk. 840 880 825 825 -15 145,400 122,245,000 103 123.134 860 J 7,200 825 T/B 52,900 624 SSTM Sunson Textile Manufacture Tbk 468 498 436 436 -32 18,800 8,227,400 19 102.588 436 T/J 100 0 B 0 625 STAR Buana Artha Anugerah Tbk. 131 133 132 132 1 200 26,500 2 129.412 132 T/J 900 127 B 1,000 626 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 9,400 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,290,800 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,870 0 0 3,870 0 0 0 0 118.858 3,850 J 100 0 B 0 630 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 100 288,000 1 1,858.065 2,890 J 400 2,880 T/B 100 631 SWAT Sriwahana Adityakarta Tbk. 96 96 95 96 0 238,300 22,668,400 45 60.000 96 T/J 8,600 95 B 40,600 632 TALF Tunas Alfin Tbk. 264 290 246 290 26 13,000 3,454,000 30 73.418 290 T/J 800 270 B 200 633 TAMA Lancartama Sejati Tbk. 154 162 153 162 8 3,400 521,100 4 92.571 162 T/J 107,900 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 3,698,600 200,186,200 142 493.376 55 J 171,400 54 T/B 389,200 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,100 255,000 2 47.170 50 T/J 75,730,900 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,236,600 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,275 1,230 1,265 25 37,537,600 47,430,255,500 1,631 312.346 1,270 J 109,500 1,265 T/B 3,302,300 638 TBLA Tunas Baru Lampung Tbk. 780 800 775 795 15 4,780,200 3,758,906,500 500 181.032 795 T/J 326,600 790 B 12,200 639 TBMS Tembaga Mulia Semanan Tbk. 725 725 690 715 -10 2,800 1,963,500 7 101.418 730 J 4,000 700 B 2,100 640 TCID Mandom Indonesia Tbk. 6,650 6,500 6,500 6,500 -150 100 650,000 1 637.555 6,600 J 100 6,500 T/B 300 641 TCPI Transcoal Pacific Tbk. 4,700 5,300 4,690 5,150 450 10,840,000 51,646,808,500 7,996 3,731.884 5,150 T/J 4,900 5,125 B 120,000 642 TDPM Tridomain Performance Materials Tbk. 141 150 141 141 0 4,052,800 575,629,700 368 61.842 142 J 15,000 141 T/B 54,000 643 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. 176 180 168 175 -1 950,200 165,838,700 282 109.375 175 T/J 18,300 174 B 18,700 645 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. 150 153 150 153 3 2,300 345,300 4 85.000 151 J 2,800 145 B 900 647 TFCO Tifico Fiber Indonesia Tbk. 330 412 342 412 82 3,600 1,427,400 6 93.365 0 J 0 412 T/B 500 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 75 91 73 84 9 38,447,800 3,207,507,800 3,420 42.000 85 J 279,500 84 T/B 9,938,500 650 TIFA KDB Tifa Finance Tbk. 480 496 482 482 2 409,000 197,344,800 19 241.000 488 J 60,000 484 B 1,000 651 TINS Timah Tbk. 775 790 775 775 0 8,190,100 6,390,918,000 829 396.020 780 J 112,800 775 T/B 1,566,900 652 TIRA Tira Austenite Tbk 278 276 260 276 -2 11,200 3,089,600 2 123.871 278 J 18,000 276 T/B 100 653 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 10,000 502,100 4 22.857 53 J 100 50 T/B 35,400 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,450 6,250 6,425 175 3,161,500 20,205,887,500 2,087 397.247 6,425 T/J 134,700 6,400 B 200,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,820 2,890 2,840 2,890 70 162,116,700 465,994,571,000 12,278 1,518.774 2,890 T/J 122,500 2,880 B 387,800 656 TMAS Temas Tbk. 102 104 101 102 0 844,400 85,975,300 104 234.601 102 T/J 469,800 101 B 297,000 657 TMPO Tempo Intimedia Tbk. 129 133 128 128 -1 700 90,600 5 44.466 126 J 3,300 122 B 200 658 TNCA Trimuda Nuansa Citra Tbk. 172 170 161 164 -8 8,955,900 1,456,843,400 184 109.333 169 J 5,300 164 T/B 143,100 659 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 26,800 10,773,600 4 84.831 402 T/J 75,000 382 B 8,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 131,400 6,570,000 56 80.475 50 T/J 190,690,600 0 B 0 661 TOTL Total Bangun Persada Tbk. 280 286 278 280 0 1,955,900 545,225,200 222 100.638 280 T/J 491,300 278 B 168,700 662 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 15,900 3,465,800 16 707.172 218 T/J 2,100 216 B 2,700 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,045 1,030 1,040 10 964,389,700 1,002,232,406,500 7,802 4,954.032 1,040 T/J 34,530,800 1,035 B 541,500 664 TOYS Sunindo Adipersada Tbk. 560 570 560 565 5 2,442,900 1,387,459,500 788 161.429 570 J 36,100 565 T/B 137,700 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 7,000 0 2,060,000 14,413,385,000 456 1,618.815 7,025 J 12,500 7,000 T/B 247,400 666 TPMA Trans Power Marine Tbk. 360 374 360 374 14 2,900 1,083,200 6 162.609 372 J 14,700 350 B 100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 120 0 0 120 0 0 0 0 120.925 116 J 100 114 B 100 670 TRIN Perintis Triniti Properti Tbk. 238 240 234 238 0 13,207,000 3,118,901,400 706 119.000 238 T/J 402,300 236 B 100,400 671 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. 198 200 185 200 2 15,400 3,077,400 9 66.667 200 T/J 1,100 187 B 4,700 673 TRJA Transkon Jaya Tbk. 188 206 178 187 -1 7,736,800 1,515,994,900 1,609 74.800 188 J 51,000 187 T/B 287,500 674 TRST Trias Sentosa Tbk. 410 0 0 410 0 0 0 0 244.572 392 J 100 390 B 25,000 675 TRUK Guna Timur Raya Tbk. 125 129 123 126 1 5,652,900 715,334,000 491 54.783 126 T/J 43,900 125 B 57,900 676 TRUS Trust Finance Indonesia Tbk 342 340 340 340 -2 100 34,000 1 400.000 340 T/J 2,400 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,340 1,340 1,300 1,325 -15 74,600 97,953,500 106 236.371 1,325 T/J 25,600 1,315 B 800 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,345 1,225 1,305 0 138,300 178,983,000 61 33.896 1,310 J 400 1,280 B 200 679 TURI Tunas Ridean Tbk. 1,305 1,350 1,305 1,350 45 107,000 139,724,000 14 3,000.000 1,350 T/J 500 1,290 B 1,000 680 UANG Pakuan Tbk. 214 234 200 210 -4 55,500 11,489,400 42 168.000 222 J 3,200 210 T/B 2,500 681 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,485 1,500 20 2,323,100 3,485,279,500 361 100.000 1,500 T/J 60,700 1,495 B 76,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,695 1,710 -5 246,400 420,056,500 237 3,315.496 1,715 J 47,600 1,710 T/B 7,000 683 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,840 J 4,000 3,610 B 200 684 UNIT Nusantara Inti Corpora Tbk 143 152 143 152 9 1,900 283,700 7 3.773 148 J 400 145 B 1,500 685 UNSP Bakrie Sumatera Plantations Tbk. 91 95 89 92 1 633,500 57,357,200 74 4.369 92 T/J 50,900 91 B 9,200 686 UNTR United Tractors Tbk. 23,400 23,950 23,125 23,800 400 3,403,200 80,439,212,500 3,259 28,333.333 23,800 T/J 20,500 23,775 B 16,100 687 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,025 8,025 -50 8,783,200 70,599,820,000 2,911 205,453.149 8,050 J 100 8,025 T/B 38,500 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 800 1,065,000 5 111.250 1,335 T/J 22,400 1,330 B 200 689 VICO Victoria Investama Tbk. 80 85 76 79 -1 72,000 5,652,600 44 63.200 82 J 2,500 79 T/B 100 690 VINS Victoria Insurance Tbk. 95 96 95 95 0 2,500 237,900 13 90.476 95 T/J 30,000 94 B 200 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,100 155,000 2 16.667 50 T/J 218,097,300 0 B 0 692 VOKS Voksel Electric Tbk. 190 195 191 192 2 16,200 3,099,400 9 84.932 195 J 12,600 192 T/B 29,800 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 102 J 2,700 0 B 0 694 WAPO Wahana Pronatural Tbk. 72 73 67 73 1 2,800 188,200 5 41.714 72 J 5,200 67 B 2,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 168 175 168 171 3 12,886,500 2,210,947,500 854 58.966 172 J 192,400 171 T/B 868,800 696 WEHA WEHA Transportasi Indonesia Tbk. 51 53 51 51 0 1,069,700 55,332,900 214 22.263 52 J 394,300 51 T/B 1,309,100 697 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 505 J 3,400 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 356 376 356 356 0 89,325,600 32,561,934,600 7,482 54.769 358 J 739,500 356 T/B 100,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 700 WINS Wintermar Offshore Marine Tbk. 99 100 98 99 0 500 49,500 4 26.773 99 T/J 16,900 98 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 222 228 222 222 0 113,600 25,264,600 34 33.656 222 T/J 900 220 B 3,000 702 WOOD Integra Indocabinet Tbk. 400 402 394 400 0 22,432,600 8,962,595,800 990 153.846 400 T/J 588,000 398 B 106,900 703 WOWS Ginting Jaya Energi Tbk. 58 59 54 55 -3 11,924,600 663,059,200 815 12.222 56 J 223,300 55 T/B 478,100 704 WSBP Waskita Beton Precast Tbk. 146 158 146 155 9 55,587,900 8,469,378,900 2,568 31.633 156 J 818,700 155 T/B 426,900 705 WSKT Waskita Karya (Persero) Tbk. 570 585 565 570 0 10,383,600 5,941,707,000 1,230 153.846 570 T/J 140,900 565 B 817,100 706 WTON Wijaya Karya Beton Tbk. 242 246 240 246 4 4,943,600 1,209,155,400 414 41.695 248 J 1,103,900 246 T/B 157,300 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,199,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 384 478 390 420 36 7,300 3,154,800 14 77.064 398 J 3,600 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 500 95,000 1 90.140 198 J 1,000 190 T/B 200 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,755,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 136 139 135 137 1 465,003,400 63,647,621,000 8,312 488.396 137 T/J 25,982,600 136 B 7,492,400 712 ZONE Mega Perintis Tbk. 374 376 370 376 2 188,100 70,460,000 30 126.174 376 T/J 500 374 B 1,000 Total 10,575,199,300 8,839,594,187,600 571,858 5,499,493,200 434,874,800 Jakarta, 18 September 2020 Trading Division