List of Securities Quotation: Date: Monday, 21 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. 10,075 10,900 10,400 10,650 575 4,654,000 49,779,092,500 2,560 865.179 10,650 T/J 79,600 10,625 B 900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 32,000 1,600,000 5 87.719 50 T/J 4,282,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,700 6,700 6,700 -50 200 1,340,000 2 1,529.614 6,700 T/J 1,600 0 B 0 4 ABMM ABM Investama Tbk. 850 870 870 870 20 100 87,000 1 23.200 850 J 252,200 805 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,600 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 6 ACST Acset Indonusa Tbk. 224 232 210 210 -14 104,770,400 22,818,204,600 5,103 15.509 210 T/J 6,409,200 0 B 0 7 ADES Akasha Wira International Tbk. 1,155 1,175 1,130 1,145 -10 55,500 63,538,500 46 59.481 1,180 J 7,100 1,145 T/B 1,500 8 ADHI Adhi Karya (Persero) Tbk. 530 545 515 515 -15 9,408,700 4,972,256,000 1,568 404.451 520 J 187,800 515 T/B 28,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,550 7,400 7,400 -25 36,000 268,307,500 90 318.280 7,450 J 400 7,400 T/B 5,900 10 ADMG Polychem Indonesia Tbk 119 121 116 116 -3 1,296,500 152,455,600 105 10.354 117 J 30,000 116 T/B 176,800 11 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 12 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 200 101,300 2 452.727 496 J 24,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 480 480 476 476 -4 1,750,900 839,040,400 225 43.273 480 J 300 476 T/B 69,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 340 348 320 326 -14 31,715,400 10,559,739,600 2,480 532.610 326 T/J 1,256,200 324 B 267,300 15 AGRS Bank IBK Indonesia Tbk. 180 180 178 178 -2 30,600 5,472,300 19 161.818 179 J 1,100 178 T/B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 3,800 193,400 5 192.286 51 T/J 6,800 50 B 67,300 17 AIMS Akbar Indo Makmur Stimec Tbk 170 168 159 159 -11 42,100 6,897,600 12 127.200 160 J 3,900 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 228 240 214 218 -10 132,621,800 30,170,263,400 8,138 26.534 218 T/J 731,500 216 B 3,335,300 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 4 75.893 50 T/J 2,617,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 282 282 282 0 100 28,200 1 37.199 310 J 100 284 B 1,200 21 AKRA AKR Corporindo Tbk. 2,740 2,820 2,640 2,660 -80 16,896,600 46,363,674,000 2,383 2,120.012 2,660 T/J 212,900 2,650 B 30,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 565 422 422 -30 971,800 503,465,100 237 211.000 422 T/J 25,900 0 B 0 23 ALDO Alkindo Naratama Tbk. 396 376 376 376 -20 1,400 526,400 1 275.573 396 J 3,900 372 B 3,000 24 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 230 J 3,400 218 B 1,100 25 ALMI Alumindo Light Metal Industry Tbk. 193 184 180 184 -9 500 91,100 3 28.308 206 J 84,100 186 B 1,000 26 ALTO Tri Banyan Tirta Tbk. 334 334 312 318 -16 9,900 3,143,600 11 158.876 312 J 30,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 196 196 193 193 -3 30,700 5,985,900 18 183.810 198 J 15,300 191 B 100 28 AMAN Makmur Berkah Amanda Tbk. 266 268 266 268 2 236,100 62,841,800 18 243.636 268 T/J 133,100 266 B 129,900 29 AMAR Bank Amar Indonesia Tbk. 310 324 300 302 -8 38,500 12,123,600 35 173.563 302 T/J 25,500 300 B 7,500 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 200 490,000 2 100.000 2,690 J 100 2,320 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 270 256 270 0 300 79,600 3 210.938 266 J 17,000 254 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,070 2,070 -30 700 1,458,000 3 108.947 2,090 J 5,000 2,070 T/B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 675 -5 1,697,600 1,146,902,500 155 1,722.422 685 J 2,200 675 T/B 96,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 34,200 1,710,000 9 125.000 50 T/J 31,816,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 515 560 560 560 45 300 168,000 2 46.667 560 T/J 20,900 515 B 3,400 36 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 37 APEX Apexindo Pratama Duta Tbk. 142 141 133 133 -9 11,500 1,544,500 19 8.515 138 J 100 133 T/B 20,000 38 APIC Pacific Strategic Financial Tbk. 875 880 825 825 -50 33,901,100 29,370,344,500 2,237 877.510 845 J 1,000 825 T/B 102,300 39 APII Arita Prima Indonesia Tbk. 154 163 145 163 9 3,400 525,900 7 74.091 161 J 10,100 149 B 200 40 APLI Asiaplast Industries Tbk. 108 109 108 108 0 16,300 1,761,100 8 90.000 108 T/J 2,500 101 B 3,300 41 APLN Agung Podomoro Land Tbk. 105 109 100 101 -4 136,145,700 14,318,092,800 3,273 27.671 102 J 303,800 101 T/B 3,107,200 42 ARGO Argo Pantes Tbk 1,610 1,865 1,510 1,865 255 4,400 7,779,000 8 46.859 2,010 J 600 1,865 T/B 700 43 ARII Atlas Resources Tbk. 444 444 430 444 0 26,100 11,503,400 9 29.600 444 T/J 27,300 440 B 200 44 ARKA Arkha Jayanti Persada Tbk. 102 104 95 99 -3 3,194,000 322,440,300 780 41.949 99 T/J 6,100 98 B 100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 460 460 440 456 -4 1,199,600 540,220,200 63 3,099.300 456 T/J 155,000 442 B 17,900 47 ARTA Arthavest Tbk 300 320 320 320 20 100 32,000 1 185.626 310 J 700 280 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. 2,860 2,940 2,850 2,860 0 480,900 1,389,994,000 124 14,413.870 2,860 T/J 10,000 2,850 B 11,600 50 ASBI Asuransi Bintang Tbk. 376 354 354 354 -22 400 141,600 2 268.731 360 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 910 0 0 910 0 0 0 0 268.793 945 J 1,300 885 B 300 52 ASGR Astra Graphia Tbk. 745 745 730 740 -5 165,000 121,507,000 48 153.425 740 T/J 6,500 730 B 32,300 53 ASII Astra International Tbk. 4,780 4,800 4,620 4,670 -110 23,388,100 109,847,009,000 7,671 3,339.603 4,680 J 45,800 4,670 T/B 30,600 54 ASJT Asuransi Jasa Tania Tbk. 114 114 110 110 -4 116,400 12,944,200 27 73.333 110 T/J 139,100 109 B 4,700 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. 126 127 121 125 -1 789,900 97,788,800 127 119.048 125 T/J 35,900 124 B 25,000 57 ASRI Alam Sutera Realty Tbk. 131 137 122 122 -9 551,252,300 71,130,328,400 13,021 116.190 122 T/J 30,725,900 0 B 0 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 200 345,000 1 873.940 1,725 T/J 8,300 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 515 535 505 505 -10 7,873,800 4,100,306,000 652 129.487 510 J 41,700 505 T/B 531,000 60 ATIC Anabatic Technologies Tbk. 545 680 530 635 90 4,400 2,443,500 12 90.714 635 T/J 4,300 535 B 500 61 AUTO Astra Otoparts Tbk. 860 870 850 855 -5 252,900 218,349,500 157 773.266 855 T/J 23,400 850 B 94,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 3 50.000 50 T/J 8,042,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 7 57.388 50 T/J 37,625,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 3,500 1,393,000 8 293.435 400 J 5,000 398 T/B 18,000 65 BAJA Saranacentral Bajatama Tbk. 54 56 53 53 -1 757,700 40,827,000 77 21.200 54 J 50,000 53 T/B 85,000 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 880 J 100 815 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 629,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,900 95,000 1 33.333 50 T/J 66,518,300 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 600 620 -5 1,700 1,051,000 10 8,041.505 625 J 500 605 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 7,900 0 B 0 71 BBCA Bank Central Asia Tbk. 28,150 28,675 27,975 28,025 -125 22,488,600 634,496,832,500 24,914 16,014.286 28,050 J 14,400 28,025 T/B 36,600 72 BBHI Bank Harda Internasional Tbk. 145 144 135 135 -10 114,700 15,514,600 36 108.000 138 J 400 135 T/B 75,300 73 BBKP Bank Bukopin Tbk. 254 258 242 244 -10 112,534,600 28,019,420,800 4,832 73.167 244 T/J 717,400 242 B 2,990,700 74 BBLD Buana Finance Tbk. 374 356 356 356 -18 100 35,600 1 141.480 392 J 400 350 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,390 0 0 1,390 0 0 0 0 100.725 1,445 J 100 1,305 B 300 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,760 4,550 4,590 -150 44,015,600 204,377,537,000 18,559 22.076 4,590 T/J 594,500 4,580 B 630,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,220 3,250 3,150 3,190 -30 114,168,800 365,323,649,000 17,307 3,645.714 3,190 T/J 915,100 3,180 B 1,509,900 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. 585 595 545 555 -30 1,405,500 777,761,000 405 115.625 555 T/J 138,700 545 B 100 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 133 127 129 -4 13,595,700 1,766,356,700 1,232 107.500 129 T/J 112,500 128 B 15,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,320 1,240 1,250 -65 40,026,000 50,765,850,500 5,788 163.043 1,250 T/J 3,715,200 1,245 B 568,000 82 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,600 428,800 6 272.857 268 T/J 2,400 258 B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 123 123 121 122 -1 385,100 46,993,500 46 345.982 122 T/J 58,400 121 B 101,500 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,300 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,152,700 57,637,000 55 45.455 50 T/J 76,900 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,380 2,370 2,290 2,300 -80 1,520,700 3,538,188,000 747 1.299 2,300 T/J 1,463,600 2,290 B 20,300 87 BEEF Estika Tata Tiara Tbk. 179 180 171 172 -7 2,258,600 394,015,000 316 50.588 173 J 153,400 172 T/B 15,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 31,600 1,580,000 14 217.306 50 T/J 1,441,646,700 0 B 0 89 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 5,961,700 891,376,900 295 493.333 148 T/J 66,000 147 B 230,700 90 BESS Batulicin Nusantara Maritim Tbk. 220 226 206 220 0 610,200 134,057,600 32 209.524 220 T/J 11,500 206 B 2,600 91 BEST Bekasi Fajar Industrial Estate Tbk. 181 192 169 169 -12 503,681,000 90,812,095,200 17,209 99.412 170 J 283,400 169 T/B 21,097,600 92 BFIN BFI Finance Indonesia Tbk. 364 374 358 360 -4 6,199,800 2,252,535,600 546 1,844.829 362 J 21,400 360 T/B 4,609,700 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 700 35,000 3 48.544 50 T/J 1,694,500 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 482 492 480 490 8 114,780,300 55,700,697,000 1,529 475.728 492 J 283,300 490 T/B 52,100 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 6 146.220 50 T/J 100,907,700 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 148 147 147 -8 200 29,500 2 14.700 155 J 18,400 147 T/B 600 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 292,800 0 B 0 98 BINA Bank Ina Perdana Tbk. 810 820 800 815 5 3,700 2,974,000 11 460.462 815 T/J 1,500 800 B 1,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 3 35.714 50 T/J 66,518,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 57 60 55 55 -2 3,117,100 178,546,700 46 22.936 57 J 32,700 55 T/B 200,000 101 BIRD Blue Bird Tbk. 930 940 915 925 -5 244,300 226,929,000 108 14.231 925 T/J 2,900 915 B 39,200 102 BISI BISI International Tbk. 900 905 890 895 -5 911,600 815,119,000 97 447.500 895 T/J 76,300 885 B 24,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 940 945 905 905 -35 5,364,600 4,935,729,500 1,775 150.833 910 J 137,700 905 T/B 224,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 525 525 -10 15,129,700 8,050,132,000 3,867 122.093 530 J 164,100 525 T/B 1,862,100 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 1,300 66,300 4 42.500 51 T/J 4,100 50 B 16,200 106 BKSL Sentul City Tbk. 50 50 50 50 0 21,000 1,050,000 11 3.455 50 T/J 291,226,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 70 77 70 70 0 1,500 111,800 7 160.624 73 J 25,800 70 T/B 24,900 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,600 130,000 6 0.658 50 T/J 109,106,400 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 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 575 585 570 570 -5 108,500 62,562,500 86 438.462 575 J 6,300 570 T/B 9,000 111 BMAS Bank Maspion Indonesia Tbk. 268 280 270 280 12 19,000 5,304,000 11 87.500 280 T/J 500 272 B 5,000 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,625 5,400 5,475 -100 26,465,000 145,919,772,500 6,307 1,649.757 5,475 T/J 768,800 5,450 B 160,000 113 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 51 1 1,300 66,200 4 10.200 52 J 2,000 51 T/B 1,900 114 BMTR Global Mediacom Tbk. 238 240 224 226 -12 102,375,100 23,558,248,600 4,833 183.949 226 T/J 1,726,600 224 B 10,109,600 115 BNBA Bank Bumi Arta Tbk. 326 334 324 332 6 59,100 19,410,800 21 207.500 332 T/J 11,200 330 B 1,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 526,400 26,320,000 9 0.172 50 T/J 102,343,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,499,700 1,141,891,500 394 5.575 760 J 18,400 755 T/B 99,000 118 BNII Bank Maybank Indonesia Tbk. 220 224 210 214 -6 3,619,600 782,640,200 326 2.550 216 J 10,500 214 T/B 1,500 119 BNLI Bank Permata Tbk. 1,325 1,335 1,325 1,335 10 29,168,700 38,795,064,500 140 14.535 1,335 T/J 21,877,500 1,330 B 6,804,800 120 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,330 1,365 -5 119,021,400 161,687,851,500 4,010 1,325.243 1,365 T/J 81,100 1,355 B 81,200 121 BOLA Bali Bintang Sejahtera Tbk. 167 168 161 168 1 15,400 2,561,100 18 96.000 168 T/J 4,400 164 B 15,900 122 BOLT Garuda Metalindo Tbk. 600 610 560 610 10 7,800 4,508,000 9 110.909 610 T/J 5,000 560 B 500 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 92 80 82 0 37,174,200 3,200,249,400 2,979 20.500 83 J 202,800 82 T/B 105,500 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 13,000 15,600,000 1 1,279.727 1,210 J 16,400 1,200 T/B 140,000 125 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 86 77 81 0 26,300 2,055,700 15 81.000 80 J 4,900 77 B 1,700 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,900 J 100 4,100 B 200 128 BRIS Bank BRIsyariah Tbk. 870 880 820 825 -45 108,036,300 90,994,433,500 10,795 161.765 825 T/J 2,951,900 820 B 2,680,500 129 BRMS Bumi Resources Minerals Tbk. 65 72 63 63 -2 630,675,100 42,815,339,400 5,945 9.921 63 T/J 1,206,400 62 B 20,177,200 130 BRNA Berlina Tbk. 955 965 965 965 10 100 96,500 1 724.040 970 J 100 910 B 100 131 BRPT Barito Pacific Tbk. 735 740 685 700 -35 105,783,100 74,859,173,500 7,254 273.726 705 J 415,900 700 T/B 68,300 132 BSDE Bumi Serpong Damai Tbk. 770 825 785 800 30 300,561,200 241,883,890,000 7,167 156.708 805 J 72,600 800 T/B 2,351,200 133 BSIM Bank Sinarmas Tbk. 480 498 480 480 0 28,600 14,054,600 22 327.379 480 T/J 4,800 466 B 3,200 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,600 1,430 1,490 90 39,100 56,984,000 22 76.410 1,490 T/J 33,800 1,420 B 100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 10,881,700 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. 187 180 179 180 -7 37,700 6,755,000 17 601.142 182 J 1,000 180 T/B 300 139 BTPN Bank BTPN Tbk. 2,210 2,210 2,100 2,180 -30 25,300 54,829,000 53 422.021 2,180 T/J 200 2,110 B 1,500 140 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 141 BUDI Budi Starch & Sweetener Tbk. 92 99 93 94 2 1,535,300 146,271,200 119 50.946 94 T/J 1,194,000 93 B 183,100 142 BUKK Bukaka Teknik Utama Tbk. 715 750 710 720 5 6,400 4,656,000 18 122.034 735 J 1,000 705 B 500 143 BULL Buana Lintas Lautan Tbk. 310 314 300 302 -8 183,829,700 56,701,237,400 4,605 29.533 302 T/J 173,600 300 B 1,457,500 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 81,561,100 4,081,213,400 1,031 2.902 50 T/J 19,593,300 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 62 51 51 -1 25,300 1,309,000 13 39.231 52 J 295,600 51 T/B 13,600 146 BVIC Bank Victoria International Tbk. 68 68 64 66 -2 381,500 24,840,500 45 62.410 66 T/J 39,600 64 B 155,900 147 BWPT Eagle High Plantations Tbk. 108 112 102 103 -5 124,634,700 13,305,021,000 2,666 22.527 103 T/J 2,835,200 102 B 1,424,600 148 BYAN Bayan Resources Tbk. 12,450 12,650 12,500 12,650 200 3,800 47,917,500 12 218.103 12,750 J 500 12,650 T/B 6,000 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 200 10,000 1 29.762 50 T/J 696,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 282 300 264 266 -16 7,789,800 2,134,649,800 1,197 80.606 266 T/J 214,700 264 B 56,600 151 CANI Capitol Nusantara Indonesia Tbk. 144 140 138 138 -6 600 83,400 3 69.000 134 J 8,400 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 354 378 352 358 4 198,380,800 72,103,697,000 3,868 347.573 358 T/J 239,100 356 B 720,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 4 28.571 50 T/J 208,541,700 0 B 0 154 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 900 360,000 3 730.767 400 T/J 16,000 386 B 21,700 155 CASH Cashlez Worldwide Indonesia Tbk. 605 610 595 595 -10 2,832,200 1,703,785,000 1,259 170.000 600 J 120,600 590 B 126,600 156 CASS Cardig Aero Services Tbk. 214 214 208 212 -2 1,852,100 392,303,000 238 53.000 214 J 308,200 212 T/B 27,300 157 CBMF Cahaya Bintang Medan Tbk. 342 342 336 340 -2 3,208,400 1,090,856,600 141 212.500 342 J 19,600 336 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 256 260 248 256 0 155,900 39,005,200 44 102.400 256 T/J 89,900 248 B 88,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,760 -30 34,200 60,439,000 51 363.636 1,760 T/J 42,400 1,755 B 4,100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 133 124 124 -6 5,558,300 702,940,500 375 793.600 125 J 153,700 124 T/B 1,474,100 161 CFIN Clipan Finance Indonesia Tbk. 198 202 197 199 1 3,726,800 741,949,600 275 15.572 199 T/J 550,700 198 B 113,200 162 CINT Chitose Internasional Tbk. 248 248 248 248 0 50,100 12,424,800 2 75.152 254 J 2,600 234 B 100 163 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 0 B 0 164 CITY Natura City Developments Tbk. 103 113 98 104 1 36,700 3,628,400 17 86.667 100 J 100 98 B 5,000 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 1,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 474 480 462 466 -8 6,376,500 3,020,262,800 1,074 2,026.087 466 T/J 206,300 464 B 114,600 167 CLPI Colorpak Indonesia Tbk. 670 690 660 660 -10 24,100 16,068,500 39 330.000 675 J 4,300 665 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,230 1,010 1,115 105 1,395,600 1,607,203,500 667 106.693 1,150 J 2,300 1,115 T/B 70,400 169 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. 244 244 228 244 0 40,400 9,789,800 9 443.636 254 J 100 228 B 2,000 173 COCO Wahana Interfood Nusantara Tbk. 910 0 0 910 0 0 0 0 459.596 930 J 3,300 915 B 500 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,300 6,075 6,200 -150 4,964,000 30,613,292,500 3,680 28,237.009 6,200 T/J 1,496,200 6,150 B 1,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 18,604,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 316 324 314 320 4 5,300 1,696,000 7 161.482 320 T/J 5,400 314 B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,100 305,000 2 16.667 50 T/J 1,541,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 228 236 214 226 -2 70,700 15,572,600 19 115.306 226 T/J 37,600 224 B 2,000 181 CSRA Cisadane Sawit Raya Tbk. 360 372 342 342 -18 4,236,000 1,508,228,000 589 273.600 342 T/J 30,900 340 B 71,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 675 695 665 665 -10 30,486,200 20,754,951,000 2,276 148.890 665 T/J 59,900 660 B 231,400 184 CTTH Citatah Tbk. 50 51 50 51 1 100,800 5,040,300 7 2.147 51 T/J 750,100 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 54 55 51 53 -1 11,392,500 600,204,700 709 51.961 53 T/J 310,900 52 B 781,100 186 DART Duta Anggada Realty Tbk. 244 0 0 244 0 0 0 0 45.107 240 J 2,000 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. 124 162 119 132 8 437,060,200 63,497,387,200 20,732 88.000 133 J 664,700 132 T/B 2,567,100 189 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 0 200 10,000 2 16.496 50 T/J 291,310,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 350 348 350 0 42,500 14,815,000 4 304.348 350 T/J 3,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,535,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,930 J 800 1,825 B 100 194 DILD Intiland Development Tbk. 175 177 169 171 -4 5,816,900 1,010,296,100 455 29.798 171 T/J 78,300 170 B 67,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,080 1,965 2,000 0 225,100 451,134,000 80 67.797 2,050 J 4,100 2,000 T/B 9,000 196 DKFT Central Omega Resources Tbk. 112 112 109 110 -2 1,454,000 159,632,600 243 282.558 110 T/J 112,600 109 B 178,800 197 DLTA Delta Djakarta Tbk. 3,960 4,020 3,960 3,980 20 53,000 210,607,000 50 23,791.022 3,990 J 300 3,980 T/B 500 198 DMAS Puradelta Lestari Tbk. 222 226 216 218 -4 44,296,600 9,702,263,800 1,584 103.810 220 J 313,000 218 T/B 6,849,500 199 DMMX Digital Mediatama Maxima Tbk. 189 190 184 185 -4 2,699,900 507,046,900 211 80.435 187 J 2,000 185 T/B 200 200 DMND Diamond Food Indonesia Tbk. 910 915 900 915 5 39,300 35,567,000 34 100.000 915 T/J 1,900 910 B 200 201 DNAR Bank Oke Indonesia Tbk. 224 250 212 246 22 195,900 42,698,600 30 223.636 246 T/J 10,000 220 B 1,000 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,360 3,250 3,360 -130 9,400 30,828,000 11 2,951.537 3,340 J 5,200 3,260 B 1,000 203 DOID Delta Dunia Makmur Tbk. 240 252 240 242 2 35,446,500 8,714,803,000 1,701 327.629 242 T/J 310,900 240 B 4,425,000 204 DPNS Duta Pertiwi Nusantara Tbk. 228 228 228 228 0 1,700 387,600 1 74.079 248 J 100 230 B 3,500 205 DPUM Dua Putra Utama Makmur Tbk. 66 89 68 89 23 5,609,800 461,674,200 1,085 16.182 0 J 0 89 T/B 2,567,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 61 54 59 2 82,200 4,844,900 72 33.578 59 T/J 96,000 57 B 30,100 207 DSNG Dharma Satya Nusantara Tbk. 482 496 474 474 -8 20,877,700 10,163,808,800 2,052 128.108 474 T/J 365,000 472 B 118,200 208 DSSA Dian Swastatika Sentosa Tbk 16,500 16,200 15,350 15,825 -675 5,000 77,730,000 33 1,055.000 15,350 J 1,200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 260 264 242 244 -16 6,016,600 1,501,284,400 753 48.317 246 J 47,700 244 T/B 76,000 210 DUTI Duta Pertiwi Tbk 3,500 3,500 3,400 3,420 -80 1,300 4,467,000 9 343.961 3,420 T/J 200 3,400 B 900 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,400 2,390 2,400 0 3,000 7,199,000 17 883.420 2,410 J 20,000 2,400 T/B 8,000 212 DWGL Dwi Guna Laksana Tbk. 200 189 186 189 -11 200 37,500 2 126.000 206 J 2,500 189 T/B 700 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 5,506,900 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 51 51 -1 133,500 6,961,200 22 38.346 52 J 39,300 51 T/B 399,100 215 ECII Electronic City Indonesia Tbk. 705 715 715 715 10 10,000 7,150,000 2 17.654 715 T/J 89,700 670 B 1,200 216 EKAD Ekadharma International Tbk. 1,230 1,240 1,230 1,230 0 243,300 300,023,000 172 3,122.461 1,230 T/J 5,100 1,225 B 10,700 217 ELSA Elnusa Tbk. 222 224 212 212 -10 33,923,900 7,338,481,200 1,926 53.000 214 J 91,300 212 T/B 3,820,000 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 21,500 186 B 20,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,400 7,400 7,375 7,375 -25 300 2,217,500 3 1,024.306 7,350 J 600 7,000 B 200 221 ENRG Energi Mega Persada Tbk. 56 62 55 56 0 234,903,800 13,938,197,800 4,968 4.669 56 T/J 2,498,500 55 B 3,673,600 222 ENVY Envy Technologies Indonesia Tbk. 65 68 61 61 -4 1,794,396,800 113,988,694,000 8,622 16.486 61 T/J 2,445,400 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 107 100 100 100 -7 4,829,500 482,950,000 244 95.238 100 T/J 24,437,500 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 336 340 334 336 0 1,239,400 418,326,000 309 305.455 336 T/J 122,200 334 B 50,000 225 EPMT Enseval Putera Megatrading Tbk. 1,840 1,840 1,820 1,820 -20 11,500 21,019,500 22 1,273.360 1,830 J 2,000 1,825 B 100 226 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 227 ERTX Eratex Djaja Tbk. 132 0 0 132 0 0 0 0 56.024 132 J 300 123 B 1,800 228 ESIP Sinergi Inti Plastindo Tbk. 180 181 179 179 -1 369,700 66,328,900 82 109.816 179 T/J 57,500 178 B 314,200 229 ESSA Surya Esa Perkasa Tbk. 140 142 139 140 0 3,069,700 429,562,800 139 260.654 142 J 240,500 139 B 325,000 230 ESTA Esta Multi Usaha Tbk. 99 102 99 101 2 209,400 21,315,500 10 84.167 101 T/J 4,900 99 B 9,100 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 600 30,000 6 20.080 50 T/J 179,400 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. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 234 FAST Fast Food Indonesia Tbk. 940 940 930 940 0 6,200 5,809,000 16 2,956.626 940 T/J 199,600 930 B 520,200 235 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 500 6,700 B 500 236 FILM MD Pictures Tbk. 193 195 183 183 -10 6,849,700 1,288,689,700 2,400 87.143 184 J 18,800 183 T/B 70,700 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 132 162 133 142 10 112,169,500 16,912,762,100 8,068 28.400 142 T/J 915,700 141 B 303,800 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,750 J 200 2,400 B 100 240 FITT Hotel Fitra International Tbk. 61 0 0 61 0 0 0 0 59.804 61 J 47,600 0 B 0 241 FMII Fortune Mate Indonesia Tbk 434 414 414 414 -20 100 41,400 1 414.000 540 J 100 414 T/B 2,600 242 FOOD Sentra Food Indonesia Tbk. 118 125 117 120 2 6,339,800 759,466,900 381 88.889 120 T/J 164,700 118 B 73,300 243 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 90 J 800 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,996,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 121 125 119 120 -1 9,612,600 1,173,063,800 975 36.399 121 J 123,700 120 T/B 19,600 246 FREN Smartfren Telecom Tbk. 79 83 77 78 -1 159,552,500 12,745,519,900 5,326 4.333 79 J 4,945,100 78 T/B 3,821,000 247 FUJI Fuji Finance Indonesia Tbk. 106 109 103 109 3 2,900 306,200 6 99.091 109 T/J 700 106 B 1,700 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,186,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 60 64 59 60 0 7,032,700 431,371,600 742 37.500 61 J 128,600 60 T/B 945,600 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,525 J 300 1,360 B 1,000 251 GEMA Gema Grahasarana Tbk. 370 372 370 370 0 19,500 7,215,400 4 822.222 372 J 100,300 348 B 200 252 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. 43,400 43,400 42,500 42,675 -725 1,015,300 43,503,152,500 2,945 1,665.366 42,700 J 700 42,675 T/B 200 254 GGRP Gunung Raja Paksi Tbk. 314 326 300 300 -14 2,600 816,000 18 35.714 324 J 500 300 T/B 19,900 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,555 1,550 1,520 1,520 -35 1,300 1,984,000 6 129.915 1,555 J 200 1,520 T/B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 236 238 230 230 -6 9,174,000 2,143,121,000 794 30.918 232 J 295,200 230 T/B 2,790,300 257 GJTL Gajah Tunggal Tbk. 472 478 452 452 -20 2,964,600 1,369,361,200 573 88.739 452 T/J 232,600 450 B 565,500 258 GLOB Global Teleshop Tbk. 144 134 134 134 -10 5,100 683,400 8 11.652 134 T/J 52,300 0 B 0 259 GLVA Galva Technologies Tbk. 302 302 296 296 -6 16,700 4,990,000 8 130.973 300 J 31,200 296 T/B 7,200 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 74 72 72 -1 1,488,200 108,227,100 519 18.000 73 J 99,400 72 T/B 1,065,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 206 195 198 -10 863,800 170,018,100 15 117.160 202 J 2,000 198 T/B 11,200 263 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. 1,365 1,400 1,360 1,365 0 477,000 661,162,500 335 106.226 1,365 T/J 2,100 1,360 B 28,400 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 4,800 240,000 5 21.568 50 T/J 1,395,400 0 B 0 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 85 99 86 98 13 18,000 1,697,600 25 7.884 98 T/J 20,100 87 B 4,500 268 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 93 94 -2 547,100 51,536,900 61 37.600 97 J 3,600 93 B 35,800 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 3,400 170,000 4 26.579 50 T/J 17,594,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 700 35,000 3 131.579 50 T/J 6,734,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 7,100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 396 416 372 392 -4 13,500 5,176,400 12 74.667 382 J 100 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. 3,300 3,460 3,320 3,400 100 173,900 589,026,000 143 91.892 3,400 T/J 38,500 3,360 B 1,300 276 HELI Jaya Trishindo Tbk. 180 199 169 169 -11 8,100 1,382,200 12 153.636 190 J 1,000 170 B 1,000 277 HERO Hero Supermarket Tbk. 835 890 780 790 -45 1,338,300 1,060,596,500 79 1,648.994 815 J 6,400 790 T/B 8,200 278 HEXA Hexindo Adiperkasa Tbk. 3,700 4,140 3,780 3,860 160 4,008,000 15,717,814,000 3,219 1,181.657 3,870 J 10,300 3,860 T/B 2,500 279 HITS Humpuss Intermoda Transportasi Tbk. 480 478 448 478 -2 200 92,600 2 735.385 480 J 6,100 448 B 2,000 280 HKMU HK Metals Utama Tbk. 74 75 72 73 -1 14,508,400 1,066,591,400 700 31.739 73 T/J 452,900 72 B 2,304,800 281 HMSP H.M. Sampoerna Tbk. 1,515 1,530 1,485 1,490 -25 19,052,100 28,664,973,500 4,292 7,438.099 1,490 T/J 517,800 1,485 B 1,432,100 282 HOKI Buyung Poetra Sembada Tbk. 760 790 745 750 -10 22,849,300 17,449,467,500 1,300 241.935 750 T/J 13,700 745 B 472,100 283 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. 660 695 620 620 -40 841,500 527,967,500 43 163.158 620 T/J 3,900 615 B 40,300 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 4 27.027 50 T/J 1,298,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 76,100 3,805,000 15 47.619 50 T/J 15,091,000 0 B 0 287 HRTA Hartadinata Abadi Tbk. 214 214 202 202 -12 1,906,000 400,217,200 259 67.333 208 J 35,000 202 T/B 423,900 288 HRUM Harum Energy Tbk. 1,650 1,660 1,605 1,625 -25 1,280,500 2,094,444,000 631 31.250 1,625 T/J 81,700 1,620 B 1,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 39,863,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 20,100 5,988,000 2 21.067 328 J 2,100 284 B 700 291 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 800 6,360,000 8 855.023 8,800 J 100 7,950 T/B 2,200 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,000 10,150 -25 2,745,700 27,899,087,500 3,344 376.274 10,175 J 4,100 10,150 T/B 86,100 293 ICON Island Concepts Indonesia Tbk. 55 55 54 54 -1 32,900 1,776,700 3 103.655 54 T/J 20,000 53 B 20,000 294 IDPR Indonesia Pondasi Raya Tbk. 159 159 158 158 -1 93,900 14,887,100 6 12.344 169 J 10,000 158 T/B 4,200 295 IFII Indonesia Fibreboard Industry Tbk. 125 128 120 122 -3 244,600 30,638,800 59 116.190 127 J 10,100 122 T/B 25,900 296 IFSH Ifishdeco Tbk. 350 350 326 326 -24 9,400 3,084,600 15 74.091 330 J 3,000 326 T/B 12,600 297 IGAR Champion Pacific Indonesia Tbk. 312 328 310 320 8 266,100 83,342,800 44 209.150 320 T/J 30,200 312 B 1,200 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 15,776,400 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 296 304 290 294 -2 3,665,400 1,093,772,000 729 245.000 294 T/J 128,100 292 B 175,000 301 IKBI Sumi Indo Kabel Tbk. 216 222 216 222 6 2,900 628,800 8 20.133 222 T/J 14,700 218 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 745 755 695 695 -50 10,169,300 7,277,725,000 1,689 97.819 700 J 91,200 695 T/B 1,363,100 303 IMJS Indomobil Multi Jasa Tbk. 272 274 254 262 -10 10,282,900 2,680,725,600 488 52.400 262 T/J 3,844,400 254 B 224,700 304 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 676,200 841,931,500 90 328.947 1,255 J 37,400 1,250 T/B 8,800 305 INAF Indofarma Tbk. 2,860 2,890 2,780 2,780 -80 580,700 1,650,061,000 426 1,112.000 2,780 T/J 14,500 2,770 B 12,600 306 INAI Indal Aluminium Industry Tbk. 322 340 320 330 8 13,000 4,208,000 15 120.481 332 J 300 326 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,900 95,000 1 40.650 50 T/J 397,600 0 B 0 308 INCI Intanwijaya Internasional Tbk 625 635 610 620 -5 54,100 33,432,500 52 67.057 620 T/J 17,000 615 B 100 309 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,650 7,500 7,525 0 6,058,000 45,868,492,500 3,350 1,288.108 7,550 J 44,900 7,525 T/B 581,800 311 INDO Royalindo Investa Wijaya Tbk. 117 119 114 117 0 32,800 3,822,400 30 106.364 117 T/J 26,500 114 B 73,000 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,160 -40 12,400 26,796,000 8 290.913 2,180 J 2,000 2,160 T/B 1,900 313 INDS Indospring Tbk. 1,940 1,980 1,930 1,935 -5 6,400 12,365,500 7 181.406 1,970 J 1,800 1,935 T/B 100 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 119,300 0 B 0 315 INDY Indika Energy Tbk. 915 960 910 910 -5 24,429,000 22,870,111,000 2,993 30.847 915 J 107,700 910 T/B 3,612,800 316 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,975 9,050 -75 7,487,900 67,790,530,000 3,345 466.334 9,075 J 42,400 9,050 T/B 72,600 317 INOV Inocycle Technology Group Tbk. 174 184 171 173 -1 72,800 12,737,600 31 69.200 184 J 50,100 173 T/B 75,900 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 22,600 1,130,000 7 0.286 50 T/J 966,900 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 690 B 5,100 320 INPS Indah Prakasa Sentosa Tbk. 1,435 1,600 1,345 1,465 30 517,000 737,969,500 122 530.797 1,470 J 1,000 1,365 B 1,000 321 INRU Toba Pulp Lestari Tbk. 735 745 745 745 10 33,500 24,957,500 1 7.563 780 J 1,300 750 B 1,000 322 INTA Intraco Penta Tbk. 254 250 244 248 -6 42,100 10,431,400 7 174.819 248 T/J 15,100 244 B 1,200 323 INTD Inter Delta Tbk 161 171 150 150 -11 2,000 303,200 6 46.196 150 T/J 20,700 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 396 398 378 386 -10 1,406,600 546,846,600 412 23.537 396 J 142,200 386 T/B 14,300 326 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 441,100 101,393,600 89 60.526 232 J 65,800 230 T/B 45,500 327 IPOL Indopoly Swakarsa Industry Tbk. 80 81 79 81 1 381,600 30,855,100 68 38.571 82 J 102,200 81 T/B 24,500 328 IPTV MNC Vision Networks Tbk. 294 294 288 292 -2 22,016,000 6,426,987,000 315 121.667 292 T/J 382,400 290 B 200,300 329 IRRA Itama Ranoraya Tbk. 620 685 620 685 65 42,961,300 28,556,173,000 4,419 183.155 690 J 514,600 685 T/B 400,000 330 ISAT Indosat Tbk. 2,150 2,170 2,020 2,030 -120 3,178,800 6,592,823,000 1,763 145.000 2,050 J 56,700 2,030 T/B 295,400 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 123 117 117 -5 1,661,400 198,251,600 196 39.661 118 J 1,100 117 T/B 185,400 332 ITIC Indonesian Tobacco Tbk. 690 685 665 670 -20 192,100 129,392,500 109 304.545 670 T/J 3,800 665 B 14,800 333 ITMA Sumber Energi Andalan Tbk. 494 496 494 494 0 3,200 1,581,000 2 142.158 500 J 1,000 464 B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,325 8,450 8,275 8,275 -50 1,630,700 13,630,155,000 1,331 59.107 8,275 T/J 63,000 8,250 B 180,800 335 JAST Jasnita Telekomindo Tbk. 78 79 73 74 -4 20,564,100 1,572,318,400 1,409 30.081 75 J 343,000 74 T/B 225,100 336 JAWA Jaya Agra Wattie Tbk. 51 51 51 51 0 22,400 1,142,400 4 10.200 54 J 9,200 50 B 3,000 337 JAYA Armada Berjaya Trans Tbk. 70 73 69 69 -1 166,600 11,674,800 34 23.958 70 J 98,600 69 T/B 91,100 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,000 J 100 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. 452 452 438 452 0 300 134,200 3 256.396 450 J 2,000 442 B 500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 3 281.417 340 T/J 998,600 338 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. 172 188 160 180 8 72,500 12,438,000 66 128.571 180 T/J 4,800 161 B 200 344 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 345 JRPT Jaya Real Property Tbk. 420 422 412 416 -4 858,800 356,479,200 230 400.000 416 T/J 13,800 414 B 800 346 JSKY Sky Energy Indonesia Tbk. 296 0 0 296 0 0 0 0 148.000 0 J 0 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,320 3,360 3,210 3,220 -100 7,013,300 23,035,593,000 2,243 189.881 3,230 J 500 3,220 T/B 370,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,000 4,925,000 2 212.138 985 T/J 2,100 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 875 890 875 890 15 188,400 165,732,000 66 1,977.778 890 T/J 14,400 885 B 5,400 350 KAEF Kimia Farma Tbk. 2,840 2,890 2,730 2,740 -100 3,502,000 9,822,712,000 1,732 2,740.000 2,750 J 18,500 2,740 T/B 26,500 351 KARW ICTSI Jasa Prima Tbk. 57 60 54 54 -3 1,759,400 96,456,600 43 9.141 56 J 200 54 T/B 17,100 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 146,000 7,300,000 6 33.333 50 T/J 574,200 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 72 72 67 68 -4 14,071,900 975,013,400 786 68.000 69 J 34,500 68 T/B 1,432,000 354 KBLI KMI Wire & Cable Tbk. 302 306 296 304 2 1,602,300 483,048,000 166 36.938 304 T/J 160,300 300 B 200 355 KBLM Kabelindo Murni Tbk. 200 202 194 195 -5 120,300 23,524,200 41 6.500 199 J 4,000 195 T/B 4,200 356 KBLV First Media Tbk. 290 290 272 290 0 21,500 5,935,000 10 77.140 290 T/J 1,900 276 B 2,300 357 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. 760 755 750 750 -10 1,700 1,276,000 6 187.500 785 J 3,600 750 T/B 200 359 KEEN Kencana Energi Lestari Tbk. 316 316 308 308 -8 2,010,800 628,825,600 72 77.778 316 J 199,100 308 T/B 20,400 360 KEJU Mulia Boga Raya Tbk. 1,350 1,400 1,355 1,355 5 877,700 1,213,306,500 336 180.667 1,355 T/J 2,200 1,350 B 277,800 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 6,100 305,000 2 1.818 50 T/J 715,300 0 B 0 362 KICI Kedaung Indah Can Tbk 254 274 238 238 -16 151,800 40,491,200 12 50.529 268 J 400 240 B 2,300 363 KIJA Kawasan Industri Jababeka Tbk. 183 195 171 171 -12 15,369,200 2,805,717,400 1,513 5.933 171 T/J 725,300 0 B 0 364 KINO Kino Indonesia Tbk. 2,980 2,990 2,940 2,990 10 36,200 107,124,000 50 78.684 2,990 T/J 94,700 2,950 B 800 365 KIOS Kioson Komersial Indonesia Tbk. 180 185 182 182 2 200 36,700 2 60.667 181 J 2,100 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,555 1,500 1,500 0 2,000 3,073,000 17 742.574 1,500 T/J 1,100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 206 206 206 8 100 20,600 1 722.807 197 J 10,000 191 B 300 368 KLBF Kalbe Farma Tbk. 1,545 1,545 1,485 1,500 -45 13,841,800 20,884,336,000 4,121 14,629.864 1,500 T/J 1,117,800 1,495 B 1,147,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 510 560 478 500 -10 145,400 72,113,200 105 166.667 500 T/J 37,200 480 B 200 370 KMTR Kirana Megatara Tbk. 310 310 308 308 -2 11,000 3,398,000 5 67.249 310 J 861,200 308 T/B 500 371 KOBX Kobexindo Tractors Tbk. 102 105 102 102 0 421,100 43,154,900 76 25.500 103 J 44,200 102 T/B 822,000 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 4,000 392,000 2 66.294 99 J 3,000 98 T/B 13,900 373 KONI Perdana Bangun Pusaka Tbk 496 494 472 494 -2 6,700 3,256,600 4 104.000 494 T/J 1,200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 490 498 456 482 -8 20,900 9,919,600 14 122.025 456 J 9,900 0 B 0 375 KOTA DMS Propertindo Tbk. 605 610 600 605 0 8,556,300 5,173,056,000 445 302.500 605 T/J 80,900 600 B 178,100 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 500 25,000 1 43.478 50 T/J 1,672,500 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 272,300 13,615,100 30 29.762 51 J 214,900 0 B 0 378 KPIG MNC Land Tbk. 104 105 103 104 0 801,900 83,359,400 38 223.786 104 T/J 2,726,600 103 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. 336 340 322 324 -12 17,126,800 5,674,908,000 1,607 40.280 326 J 150,300 324 T/B 34,000 381 KREN Kresna Graha Investama Tbk. 112 122 111 118 6 64,556,400 7,604,472,500 5,118 1,227.632 118 T/J 36,300 117 B 251,600 382 LAND Trimitra Propertindo Tbk. 200 222 190 192 -8 99,700 20,345,700 34 49.231 199 J 100,000 192 T/B 1,000 383 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. 370 366 366 366 -4 100 36,600 1 175.962 366 T/J 23,100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 30,950,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,400 J 100 4,910 B 100 388 LINK Link Net Tbk. 1,990 2,000 1,890 1,915 -75 1,239,600 2,403,642,000 721 119.688 1,920 J 2,500 1,915 T/B 29,900 389 LION Lion Metal Works Tbk. 252 254 252 254 2 3,300 833,000 4 159.079 258 J 500 254 T/B 400 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,100 105,000 2 15.714 50 T/J 6,606,300 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 10,200 857,800 2 12.987 89 T/J 24,800 85 B 9,000 392 LMSH Lionmesh Prima Tbk. 228 0 0 228 0 0 0 0 31.667 280 J 6,600 234 B 200 393 LPCK Lippo Cikarang Tbk 800 840 800 800 0 1,980,800 1,618,076,000 452 90.197 805 J 8,200 800 T/B 201,900 394 LPGI Lippo General Insurance Tbk. 3,670 3,670 3,450 3,450 -220 600 2,156,000 4 155.056 3,630 J 500 3,450 T/B 900 395 LPIN Multi Prima Sejahtera Tbk 222 222 212 212 -10 200 43,400 2 96.702 222 J 7,200 212 T/B 2,600 396 LPKR Lippo Karawaci Tbk. 125 135 122 123 -2 100,578,500 12,870,298,800 4,081 39.719 125 J 153,300 123 T/B 1,294,900 397 LPLI Star Pacific Tbk 80 83 75 80 0 10,900 823,800 12 2.468 79 J 5,300 75 B 5,000 398 LPPF Matahari Department Store Tbk. 1,105 1,140 1,110 1,115 10 9,587,400 10,764,922,500 1,229 25.266 1,120 J 10,000 1,115 T/B 4,701,000 399 LPPS Lenox Pasifik Investama Tbk. 79 84 78 79 0 21,600 1,706,500 14 5.366 83 J 27,400 79 T/B 294,700 400 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 3,400 477,000 12 15.556 150 J 13,200 140 T/B 500 401 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,035 990 995 -20 48,020,600 48,730,032,500 3,617 256.774 995 T/J 2,998,300 990 B 2,013,600 402 LTLS Lautan Luas Tbk. 450 444 430 432 -18 30,000 12,964,600 18 152.711 444 J 200 432 T/B 2,600 403 LUCK Sentral Mitra Informatika Tbk. 200 204 186 187 -13 3,452,600 659,591,100 491 65.385 189 J 12,600 187 T/B 102,500 404 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 50 50 50 0 100 5,000 1 45.455 50 T/J 29,487,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 2,890,800 1,635,078,000 552 312.500 555 J 25,300 550 T/B 126,400 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 2 6.835 50 T/J 1,294,997,700 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 2,050 2,080 -10 52,800 109,801,000 52 99.048 2,080 T/J 5,100 2,040 B 7,200 410 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,275 1,235 1,235 15 200 251,000 2 73.512 1,270 J 200 1,220 B 100 411 MAPI Mitra Adiperkasa Tbk. 570 590 570 575 5 13,215,200 7,669,318,000 1,180 922.731 580 J 44,400 575 T/B 84,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,700 135,000 7 66.667 50 T/J 12,042,100 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 790 795 775 780 -10 1,894,500 1,486,106,500 277 1,560.000 785 J 132,100 780 T/B 87,600 414 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 100 59,500 1 423.066 595 T/J 39,900 555 B 1,300 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,080 2,120 2,050 2,050 -30 218,100 455,687,000 174 157.692 2,080 J 100 2,050 T/B 15,100 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 382 370 370 -2 434,800 163,045,000 97 23.125 372 J 1,900 370 T/B 32,600 418 MBTO Martina Berto Tbk. 79 84 75 82 3 76,400 6,226,100 34 11.081 82 T/J 1,900 80 B 5,000 419 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,915 1,975 -55 1,599,800 3,173,451,000 469 142.599 1,975 T/J 7,500 1,950 B 124,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 116 -2 2,885,000 336,736,000 183 104.043 118 J 132,700 116 T/B 119,400 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,695,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,600 1,610 1,550 1,570 -30 83,700,000 132,130,272,500 7,349 409.396 1,570 T/J 1,399,500 1,565 B 19,300 423 MDKI Emdeki Utama Tbk. 156 158 150 150 -6 455,000 68,720,400 40 35.103 150 T/J 7,600 149 B 101,000 424 MDLN Modernland Realty Tbk. 52 58 52 54 2 65,318,900 3,585,903,500 841 16.026 55 J 1,845,500 54 T/B 5,575,300 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 30,551,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 430 432 400 402 -28 201,585,200 83,494,332,400 9,715 834.804 402 T/J 4,239,200 400 B 7,588,100 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,100 J 1,000 6,900 B 1,000 428 MERK Merck Tbk. 2,990 3,040 2,980 2,980 -10 7,600 22,734,000 22 7,857.199 3,010 J 6,100 2,980 T/B 500 429 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 24,300 2,523,400 18 31.205 106 J 5,000 103 T/B 22,300 430 MFIN Mandala Multifinance Tbk. 1,120 1,090 1,080 1,080 -40 22,400 24,203,500 5 1,107.692 1,080 T/J 279,800 0 B 0 431 MFMI Multifiling Mitra Indonesia Tbk. 520 570 510 520 0 45,500 24,933,500 32 260.000 540 J 500 520 T/B 600 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 805 810 805 805 0 2,624,500 2,118,095,000 339 357.778 805 T/J 160,600 800 B 46,100 434 MICE Multi Indocitra Tbk. 290 0 0 290 0 0 0 0 59.184 298 J 1,900 290 B 800 435 MIDI Midi Utama Indonesia Tbk. 1,335 1,350 1,350 1,350 15 100 135,000 1 490.909 1,345 J 100 1,300 B 760,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,310 2,340 10 19,263,500 44,962,158,000 1,152 137.770 2,340 T/J 94,400 2,330 B 400 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,300 65,000 2 238.095 50 T/J 2,204,900 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 700 35,000 3 22.062 50 T/J 5,019,000 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 15,065,600 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 17,500 17,500 17,500 17,500 0 500 8,750,000 3 833.333 17,500 T/J 1,900 17,200 B 200 442 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,525 8,600 0 11,800 101,227,500 13 54,777.070 8,775 J 100 8,575 B 1,400 443 MLIA Mulia Industrindo Tbk 374 380 350 350 -24 5,985,800 2,224,415,800 334 58.455 362 J 20,000 350 T/B 231,000 444 MLPL Multipolar Tbk. 50 50 50 50 0 1,582,500 79,125,000 47 5.735 51 J 10,256,900 50 T/B 7,200 445 MLPT Multipolar Technology Tbk. 585 590 580 590 5 113,900 66,910,000 38 122.917 590 T/J 18,300 585 B 1,300 446 MMLP Mega Manunggal Property Tbk. 304 304 284 286 -18 11,161,500 3,265,073,400 756 48.889 286 T/J 236,000 284 B 1,015,500 447 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 448 MOLI Madusari Murni Indah Tbk. 890 885 860 885 -5 14,000 12,340,500 5 152.586 885 T/J 600 860 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 416 420 406 410 -6 3,203,300 1,314,477,200 688 27.333 410 T/J 28,500 408 B 800 450 MPOW Megapower Makmur Tbk. 60 59 57 59 -1 3,900 223,900 14 29.500 58 J 200 57 B 9,200 451 MPPA Matahari Putra Prima Tbk. 101 103 99 101 0 995,400 99,658,300 87 42.464 101 T/J 23,200 100 B 7,500 452 MPRO Maha Properti Indonesia Tbk. 900 860 860 860 -40 100 86,000 1 781.818 840 J 1,600 0 B 0 453 MRAT Mustika Ratu Tbk. 137 138 131 131 -6 12,600 1,668,100 29 20.154 135 J 100 131 T/B 15,700 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,000 T/J 100 3,740 B 100 455 MSIN MNC Studios International Tbk. 280 282 270 276 -4 428,100 117,817,600 110 55.200 276 T/J 484,500 274 B 20,000 456 MSKY MNC Sky Vision Tbk. 905 900 845 895 -10 6,900 6,163,000 15 58.882 895 T/J 24,400 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,685 1,690 1,620 1,630 -55 1,369,000 2,277,312,500 457 2,934.399 1,635 J 1,200 1,630 T/B 15,900 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 57,536,600 0 B 0 459 MTLA Metropolitan Land Tbk. 354 0 0 354 0 0 0 0 148.833 388 J 300 356 B 300 460 MTPS Meta Epsi Tbk. 380 380 374 376 -4 24,600 9,286,400 14 117.500 378 J 1,900 374 B 300,000 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 200 200 200 200 0 500 100,000 3 51.249 200 T/J 29,000 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 50 0 800 40,800 5 50.000 50 T/J 133,900 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,120 1,095 1,120 0 79,400 88,576,500 24 133.401 1,120 T/J 271,100 1,100 B 500 465 MYOR Mayora Indah Tbk. 2,380 2,380 2,310 2,320 -60 3,799,700 8,819,570,000 1,291 11,605.803 2,320 T/J 341,600 2,310 B 17,200 466 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 51 50 51 1 10,300 515,100 4 7.666 51 T/J 47,400 50 B 38,000 469 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. 438 450 436 440 2 73,326,300 32,706,162,400 2,339 427.184 440 T/J 12,500 438 B 134,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 151 145 142 144 -7 3,300 470,400 10 85.714 144 T/J 3,000 0 B 0 472 NFCX NFC Indonesia Tbk. 1,795 1,850 1,690 1,690 -105 9,200 16,413,000 14 91.351 1,795 J 9,700 0 B 0 473 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 308 J 100 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 735 750 715 715 -20 1,072,700 783,079,000 325 220.000 715 T/J 107,000 710 B 26,800 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 150 144 140 143 -7 1,824,500 258,797,900 37 136.190 140 J 253,200 0 B 0 477 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 24,700 18,360,500 27 902.768 745 T/J 9,200 740 B 3,200 478 NOBU Bank Nationalnobu Tbk. 855 850 840 850 -5 1,300 1,095,000 4 226.667 850 T/J 3,000 845 B 3,000 479 NRCA Nusa Raya Cipta Tbk. 298 298 296 296 -2 35,300 10,460,400 12 34.824 298 J 67,400 296 T/B 100 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 146 144 136 136 -10 202,600 27,709,100 36 61.818 143 J 4,200 136 T/B 100,000 482 OASA Protech Mitra Perkasa Tbk. 338 340 340 340 2 100 34,000 1 178.947 340 T/J 1,700 316 B 500 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 81 83 79 79 -2 1,840,000 148,189,000 92 197.653 81 J 126,500 78 B 47,800 485 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. 155 157 153 153 -2 2,300,500 355,883,800 371 113.333 154 J 350,000 153 T/B 67,900 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 9,623,800 0 B 0 488 PALM Provident Agro Tbk. 268 270 260 260 -8 35,300 9,303,800 22 71.063 268 J 1,900 260 T/B 80,300 489 PAMG Bima Sakti Pertiwi Tbk. 79 84 78 82 3 15,388,600 1,252,180,800 685 82.000 83 J 778,900 82 T/B 413,100 490 PANI Pratama Abadi Nusa Industri Tbk. 79 87 74 85 6 4,300 333,200 13 78.704 85 T/J 500 74 B 4,100 491 PANR Panorama Sentrawisata Tbk. 92 92 86 87 -5 4,014,800 349,971,500 416 52.199 87 T/J 37,500 86 B 588,400 492 PANS Panin Sekuritas Tbk. 790 800 770 795 5 740,900 591,953,500 46 578.182 795 T/J 29,000 785 B 23,900 493 PBID Panca Budi Idaman Tbk. 880 885 870 880 0 92,500 80,709,500 49 103.529 880 T/J 5,900 870 B 6,700 494 PBRX Pan Brothers Tbk. 228 232 222 226 -2 48,400 10,861,000 39 400.000 224 J 15,000 222 B 38,600 495 PBSA Paramita Bangun Sarana Tbk. 575 540 535 540 -35 200 107,500 2 45.000 620 J 14,200 540 T/B 300 496 PCAR Prima Cakrawala Abadi Tbk. 298 370 278 348 50 16,500 5,725,200 24 232.000 364 J 1,000 348 T/B 8,800 497 PDES Destinasi Tirta Nusantara Tbk 262 246 246 246 -16 100 24,600 1 123.000 310 J 100 246 T/B 10,700 498 PEGE Panca Global Kapital Tbk. 112 114 113 114 2 200 22,700 2 246.295 114 T/J 11,400 112 B 200 499 PEHA Phapros Tbk. 1,370 1,370 1,300 1,310 -60 87,500 114,848,500 123 109.349 1,320 J 5,300 1,310 T/B 16,600 500 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 501 PGJO Tourindo Guide Indonesia Tbk. 39 42 36 39 0 14,100 549,300 14 48.750 39 T/J 61,000 37 B 800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 168 165 165 165 -3 200 33,000 2 220.000 187 J 1,000 166 B 2,300 503 PGUN Pradiksi Gunatama Tbk. 284 304 284 298 14 215,600 64,000,600 58 259.130 298 T/J 24,400 288 B 100 504 PICO Pelangi Indah Canindo Tbk 154 156 146 150 -4 571,800 87,334,400 115 23.077 151 J 10,900 150 T/B 28,900 505 PJAA Pembangunan Jaya Ancol Tbk. 480 488 476 476 -4 38,200 18,301,200 17 92.878 486 J 13,800 476 T/B 6,400 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 4,300 215,000 6 12.500 50 T/J 54,400 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 162 178 166 170 8 6,823,900 1,172,235,500 427 151.786 170 T/J 275,700 166 B 145,400 508 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 0 0 2,500 0 0 0 0 1,037.387 2,500 J 2,400 2,380 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 26,500 3,312,500 2 100.000 128 J 1,200 125 T/B 173,500 511 PNBN Bank Pan Indonesia Tbk 785 790 755 755 -30 1,812,000 1,386,931,500 319 1,257.076 755 T/J 674,600 750 B 231,700 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 267,400 13,370,000 22 50.000 50 T/J 7,711,200 0 B 0 513 PNGO Pinago Utama Tbk. 570 620 570 595 25 104,900 62,266,000 77 238.000 590 J 200 570 B 14,700 514 PNIN Paninvest Tbk. 705 725 695 700 -5 132,000 92,072,000 40 744.364 700 T/J 5,300 695 B 800 515 PNLF Panin Financial Tbk. 185 188 181 181 -4 20,060,100 3,697,236,500 647 195.633 182 J 218,500 181 T/B 1,680,900 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 885 J 300 0 B 0 517 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 21,500 1,075,000 3 37.037 51 J 153,800 0 B 0 518 POLI Pollux Investasi Internasional Tbk. 1,085 1,135 1,010 1,010 -75 19,900 20,114,000 36 61.774 1,010 T/J 75,800 0 B 0 519 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. 760 760 715 750 -10 1,400 1,058,500 6 260.417 850 J 400 750 T/B 400 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 300 15,000 3 0.429 50 T/J 1,212,300 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. 540 525 505 505 -35 25,600 12,933,000 9 94.393 505 T/J 30,800 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 4,400 220,000 3 33.333 50 T/J 18,350,300 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 605 585 585 -10 3,991,900 2,359,014,500 585 39.000 590 J 156,500 585 T/B 1,405,600 526 PPGL Prima Globalindo Logistik Tbk. 234 236 232 232 -2 649,500 151,383,600 78 210.909 234 J 73,600 232 T/B 163,700 527 PPRE PP Presisi Tbk. 152 156 147 147 -5 8,378,600 1,283,696,500 2,010 34.186 148 J 32,600 147 T/B 14,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 501,000 25,050,000 74 108.108 50 T/J 60,210,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 124 134 125 125 1 3,100 388,400 2 70.371 124 J 5,000 117 B 10,000 530 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,980 2,980 10 500 1,490,000 1 45.846 3,030 J 2,000 2,980 T/B 100 531 PRIM Royal Prima Tbk. 252 254 238 252 0 1,700 416,000 4 50.400 250 J 5,000 242 B 2,600 532 PSAB J Resources Asia Pasifik Tbk. 228 232 214 214 -14 25,804,800 5,644,748,600 1,754 694.287 216 J 265,700 214 T/B 300 533 PSDN Prasidha Aneka Niaga Tbk 101 103 103 103 2 500 51,500 1 10.300 112 J 400 103 T/B 2,000 534 PSGO Palma Serasih Tbk. 98 132 97 132 34 6,363,800 806,152,800 725 125.714 0 J 0 132 T/B 11,287,500 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,181,300 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 161 163 160 160 -1 50,500 8,101,300 23 118.519 160 T/J 10,800 159 B 41,700 537 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 538 PTIS Indo Straits Tbk. 166 161 156 161 -5 500 79,200 4 16.947 171 J 1,000 161 T/B 2,300 539 PTPP PP (Persero) Tbk. 835 870 830 835 0 43,852,200 37,224,008,500 4,226 156.955 835 T/J 68,500 830 B 250,300 540 PTPW Pratama Widya Tbk. 1,180 1,245 1,180 1,195 15 3,568,500 4,324,943,500 1,248 183.846 1,200 J 13,000 1,195 T/B 18,400 541 PTRO Petrosea Tbk. 1,700 1,740 1,650 1,670 -30 573,700 973,194,000 279 1,336.000 1,690 J 6,000 1,670 T/B 15,600 542 PTSN Sat Nusapersada Tbk 218 220 210 210 -8 1,172,600 250,109,000 208 108.621 212 J 10,000 210 T/B 27,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,830 4,900 4,900 4,900 70 100 490,000 1 384.314 4,900 T/J 400 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 220 218 218 218 -2 100 21,800 1 27.190 234 J 200 220 B 100 545 PURA Putra Rajawali Kencana Tbk. 133 138 131 136 3 41,717,200 5,621,208,400 6,446 129.524 136 T/J 572,600 135 B 501,000 546 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. 350 356 340 342 -8 105,300 36,328,400 70 201.176 348 J 800 340 B 102,000 548 PWON Pakuwon Jati Tbk. 384 388 368 370 -14 64,196,000 24,090,589,800 4,816 1,426.424 370 T/J 370,900 368 B 1,270,500 549 PYFA Pyridam Farma Tbk 765 765 750 755 -10 588,600 445,187,000 137 739.906 760 J 79,500 755 T/B 423,700 550 PZZA Sarimelati Kencana Tbk. 590 590 580 580 -10 966,800 561,717,500 158 52.727 580 T/J 6,200 575 B 113,700 551 RAJA Rukun Raharja Tbk. 124 124 119 120 -4 14,198,500 1,729,061,700 985 412.201 120 T/J 98,700 119 B 255,900 552 RALS Ramayana Lestari Sentosa Tbk. 580 590 560 565 -15 3,846,500 2,215,414,500 1,030 353.125 570 J 22,300 565 T/B 621,500 553 RANC Supra Boga Lestari Tbk. 410 412 402 408 -2 762,200 310,033,600 106 81.600 408 T/J 52,500 406 B 100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 800,000 0 B 0 555 RDTX Roda Vivatex Tbk 5,325 6,325 6,325 6,325 1,000 900 5,692,500 1 333.212 6,325 T/J 900 5,075 B 900 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,500 2,625,000 14 50.000 50 T/J 29,130,400 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 358 J 1,600 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 92 88 91 0 18,800 1,710,400 8 14.453 90 J 20,800 88 B 3,500 559 RIGS Rig Tenders Indonesia Tbk. 240 238 236 236 -4 1,200 285,400 4 96.701 234 J 200 224 B 6,000 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 440 442 2 411,700 181,510,200 104 271.166 442 T/J 10,400 440 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 515 515 480 480 -35 1,450,800 698,233,200 112 3,755.869 480 T/J 156,400 0 B 0 563 ROCK Rockfields Properti Indonesia Tbk. 1,465 1,460 1,365 1,395 -70 9,800 13,749,000 21 104.104 1,365 J 225,000 0 B 0 564 RODA Pikko Land Development Tbk. 51 50 50 50 -1 150,300 7,515,000 3 79.834 51 J 34,300 0 B 0 565 RONY Aesler Grup Internasional Tbk. 88 90 88 88 0 19,800 1,762,600 8 88.000 88 T/J 5,600 86 B 4,300 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,240 1,220 1,225 -5 139,500 170,893,000 69 480.392 1,230 J 24,300 1,225 T/B 49,200 567 RUIS Radiant Utama Interinsco Tbk. 266 266 256 256 -10 9,200 2,371,200 9 102.400 256 T/J 5,100 252 B 3,000 568 SAFE Steady Safe Tbk 182 185 182 184 2 247,300 45,387,000 190 18.525 184 T/J 200 172 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 117 132 117 123 6 80,675,500 10,068,131,200 3,098 153.750 124 J 227,500 123 T/B 101,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 1,400 546,600 4 320.000 400 J 12,000 382 B 5,200 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,210 J 31,100 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,195,700 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 328 336 320 320 -8 7,972,500 2,586,009,600 3,559 304.762 320 T/J 254,300 318 B 846,400 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,225 9,750 10,225 25 4,600 46,215,000 15 6,596.774 10,225 T/J 800 9,775 B 200 575 SCMA Surya Citra Media Tbk. 1,195 1,195 1,135 1,170 -25 13,306,900 15,461,810,000 1,607 529.285 1,175 J 21,200 1,170 T/B 2,863,600 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 232 232 -16 832,700 200,918,800 142 210.909 242 J 26,300 232 T/B 23,400 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,879,400 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 105 97 104 1 420,200 42,057,300 46 69.422 105 J 11,000 102 B 60,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 100 80,000 1 894.805 815 J 17,000 750 B 500 581 SFAN Surya Fajar Capital Tbk. 940 955 935 940 0 960,700 903,147,000 131 500.000 940 T/J 6,100 935 B 4,700 582 SGER Sumber Global Energy Tbk. 326 330 324 324 -2 956,800 312,974,000 252 300.000 326 J 182,000 324 T/B 58,200 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,395 1,395 -105 910,700 1,285,275,000 392 59.615 1,395 T/J 17,000 0 B 0 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 2,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 585 590 570 580 -5 551,100 319,833,500 146 414.286 580 T/J 11,500 570 B 10,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 780 730 770 0 27,164,900 20,427,437,500 7,973 266.408 770 T/J 1,432,600 760 B 300 587 SILO Siloam International Hospitals Tbk. 4,670 4,670 4,450 4,550 -120 65,800 297,899,000 110 51.676 4,560 J 200 4,550 T/B 17,300 588 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. 322 328 310 310 -12 50,130,500 16,082,144,000 2,628 28.182 312 J 145,200 310 T/B 297,400 590 SINI Singaraja Putra Tbk. 500 550 466 466 -34 5,800 2,713,600 8 431.481 478 J 15,600 0 B 0 591 SIPD Sierad Produce Tbk. 1,110 1,110 1,060 1,060 -50 12,000 12,735,000 8 1.178 1,080 J 700 1,060 T/B 17,700 592 SKBM Sekar Bumi Tbk. 316 340 332 332 16 3,400 1,129,600 3 288.696 338 J 1,300 316 B 100 593 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,260 B 100 594 SKRN Superkrane Mitra Utama Tbk. 580 605 560 595 15 50,200 28,676,000 6 85.000 595 T/J 1,000 570 B 1,800 595 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. 5,000 5,075 4,980 4,980 -20 127,600 639,012,500 32 4,330.435 5,000 J 100 4,980 T/B 500 597 SMAR Smart Tbk. 2,970 2,970 2,970 2,970 0 1,300 3,861,000 6 981.299 3,000 J 1,700 2,790 B 700 598 SMBR Semen Baturaja (Persero) Tbk. 505 510 480 482 -23 10,672,500 5,258,700,100 1,624 86.071 484 J 146,800 482 T/B 750,300 599 SMCB Solusi Bangun Indonesia Tbk. 990 990 975 975 -15 400 394,500 2 1,177.536 1,000 J 800 990 B 100 600 SMDM Suryamas Dutamakmur Tbk. 99 99 96 98 -1 5,600 548,700 7 12.416 98 T/J 23,200 95 B 100 601 SMDR Samudera Indonesia Tbk. 288 292 276 280 -8 2,328,400 656,643,400 347 1,123.686 280 T/J 39,600 278 B 18,800 602 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,375 9,075 9,200 -125 3,759,500 34,630,652,500 1,540 3,201.336 9,200 T/J 7,700 9,125 B 163,200 603 SMKL Satyamitra Kemas Lestari Tbk. 177 179 178 178 1 33,300 5,942,400 4 92.228 178 T/J 8,100 177 B 15,000 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 300 0 B 0 605 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 119,400 9,636,700 25 189.500 81 T/J 3,800 80 B 600 606 SMRA Summarecon Agung Tbk. 570 590 545 565 -5 75,887,100 43,214,019,000 3,495 928.360 570 J 987,800 560 B 67,100 607 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. 1,205 1,230 1,200 1,225 20 2,908,700 3,533,727,500 1,005 3,271.989 1,225 T/J 174,000 1,210 B 200 609 SOCI Soechi Lines Tbk. 125 126 121 121 -4 5,271,200 645,002,600 371 22.000 122 J 233,200 121 T/B 76,000 610 SOFA Boston Furniture Industries Tbk. 70 71 70 70 0 268,300 18,787,300 24 70.000 70 T/J 15,700 69 B 270,200 611 SOHO Soho Global Health Tbk. 11,350 13,600 12,225 13,600 2,250 51,100 693,880,000 109 747.253 0 J 0 13,600 T/B 363,500 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 613 SOSS Shield On Service Tbk. 398 412 378 400 2 30,000 12,033,400 22 144.928 400 T/J 13,800 384 B 1,500 614 SOTS Satria Mega Kencana Tbk. 218 230 214 214 -4 200 44,400 2 129.697 206 J 28,300 0 B 0 615 SPMA Suparma Tbk. 292 300 280 288 -4 762,500 220,408,400 39 129.102 290 J 2,900 288 T/B 1,700 616 SPTO Surya Pertiwi Tbk. 440 440 424 440 0 26,200 11,500,600 16 37.931 440 T/J 14,100 426 B 300 617 SQMI Wilton Makmur Indonesia Tbk. 154 184 150 176 22 148,331,400 26,110,166,000 6,909 100.013 177 J 263,400 176 T/B 1,319,500 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 132 J 1,400 130 B 1,500 619 SRIL Sri Rejeki Isman Tbk. 202 204 199 200 -2 18,714,000 3,754,078,200 1,001 83.333 202 J 666,800 200 T/B 78,600 620 SRSN Indo Acidatama Tbk 54 54 53 54 0 5,160,500 273,972,800 171 9.835 54 T/J 1,478,100 53 B 1,163,100 621 SRTG Saratoga Investama Sedaya Tbk. 2,870 3,090 2,880 3,020 150 324,300 983,425,000 188 54.909 3,050 J 15,000 3,020 T/B 23,500 622 SSIA Surya Semesta Internusa Tbk. 430 446 422 424 -6 68,104,500 29,639,361,800 4,690 173.949 424 T/J 428,900 422 B 328,800 623 SSMS Sawit Sumbermas Sarana Tbk. 825 830 810 810 -15 5,822,300 4,758,022,000 224 120.896 810 T/J 53,200 805 B 900 624 SSTM Sunson Textile Manufacture Tbk 436 500 406 406 -30 33,700 14,854,000 13 95.529 430 J 100 406 T/B 5,800 625 STAR Buana Artha Anugerah Tbk. 132 135 125 131 -1 7,400 950,800 9 128.431 130 J 300 124 B 900 626 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,400 J 100 6,775 B 14,900 627 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 8,173,700 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,870 3,610 3,610 3,610 -260 100 361,000 1 110.873 3,610 T/J 100 0 B 0 630 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 631 SWAT Sriwahana Adityakarta Tbk. 96 97 93 94 -2 502,200 47,464,500 69 58.750 95 J 145,400 94 T/B 29,100 632 TALF Tunas Alfin Tbk. 290 282 270 270 -20 2,600 706,800 8 68.354 280 J 100 270 T/B 200 633 TAMA Lancartama Sejati Tbk. 162 172 160 160 -2 4,100 657,200 10 91.429 162 J 5,100 160 T/B 1,500 634 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 4,570,400 238,763,000 314 475.103 53 J 78,000 52 T/B 30,500 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 65,268,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,475,300 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,320 1,275 1,295 30 57,251,800 74,352,622,000 3,214 319.753 1,300 J 349,700 1,295 T/B 788,400 638 TBLA Tunas Baru Lampung Tbk. 795 805 780 780 -15 3,175,500 2,511,536,000 577 177.616 780 T/J 34,300 775 B 63,300 639 TBMS Tembaga Mulia Semanan Tbk. 715 725 690 725 10 1,200 845,000 8 102.837 720 J 6,800 700 B 100 640 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 500 3,250,000 3 637.555 6,500 T/J 9,500 6,400 B 200 641 TCPI Transcoal Pacific Tbk. 5,150 5,200 4,950 5,075 -75 7,601,500 39,016,670,000 4,422 3,677.536 5,075 T/J 13,500 5,000 B 21,300 642 TDPM Tridomain Performance Materials Tbk. 141 166 138 143 2 104,647,300 16,209,250,700 6,723 62.719 143 T/J 529,500 142 B 71,700 643 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. 175 182 168 168 -7 1,470,700 255,447,100 289 105.000 168 T/J 260,100 167 B 31,000 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 153 162 143 162 9 48,600 7,820,200 21 90.000 162 T/J 1,500 146 B 100 647 TFCO Tifico Fiber Indonesia Tbk. 412 510 390 510 98 42,800 21,371,000 16 115.573 510 T/J 4,900 402 B 5,500 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,475 J 100 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 84 102 83 94 10 143,648,800 13,583,155,000 7,338 47.000 95 J 615,600 94 T/B 466,600 650 TIFA KDB Tifa Finance Tbk. 482 488 480 480 -2 147,100 71,245,800 23 240.000 482 J 5,000 480 T/B 20,000 651 TINS Timah Tbk. 775 780 745 745 -30 18,687,100 14,151,079,000 1,828 380.691 750 J 277,400 745 T/B 289,900 652 TIRA Tira Austenite Tbk 276 280 260 260 -16 23,000 6,382,400 7 116.690 276 J 17,800 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 100 5,000 1 22.857 54 J 1,400 50 T/B 58,100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,475 6,100 6,175 -250 2,545,300 15,881,182,500 1,765 381.790 6,200 J 41,700 6,175 T/B 1,300 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,910 2,800 2,810 -80 100,305,100 284,882,824,000 14,954 1,476.732 2,820 J 275,600 2,810 T/B 746,800 656 TMAS Temas Tbk. 102 103 100 101 -1 1,307,100 132,326,800 127 232.301 102 J 243,500 101 T/B 25,100 657 TMPO Tempo Intimedia Tbk. 128 121 120 120 -8 8,300 996,100 7 41.687 127 J 6,100 120 T/B 87,000 658 TNCA Trimuda Nuansa Citra Tbk. 164 184 164 166 2 158,800 27,086,900 50 110.667 171 J 800 166 T/B 71,700 659 TOBA TBS Energi Utama Tbk. 402 400 394 394 -8 117,500 46,639,400 9 83.143 394 T/J 40,000 386 B 200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 42,700 2,135,000 10 80.475 50 T/J 189,159,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 280 280 274 276 -4 1,919,200 527,825,600 272 99.200 276 T/J 1,480,000 274 B 82,000 662 TOTO Surya Toto Indonesia Tbk. 218 218 210 216 -2 18,300 3,939,400 13 700.684 218 J 100 216 T/B 7,800 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,035 1,025 1,025 -15 95,075,500 98,103,521,500 8,157 4,882.580 1,030 J 114,000 1,025 T/B 301,000 664 TOYS Sunindo Adipersada Tbk. 565 565 555 555 -10 2,068,600 1,160,096,500 725 158.571 555 T/J 29,400 550 B 242,400 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 6,950 -50 1,572,200 11,015,525,000 366 1,607.252 7,000 J 81,200 6,950 T/B 128,500 666 TPMA Trans Power Marine Tbk. 374 372 356 372 -2 5,000 1,824,400 12 161.739 370 J 6,600 356 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. 120 118 112 112 -8 26,600 2,993,000 12 112.863 113 J 900 112 T/B 800 670 TRIN Perintis Triniti Properti Tbk. 238 240 230 238 0 15,228,300 3,592,151,600 676 119.000 238 T/J 164,600 236 B 108,700 671 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. 200 200 188 200 0 400 78,600 4 66.667 200 T/J 4,900 189 B 900 673 TRJA Transkon Jaya Tbk. 187 197 175 175 -12 3,485,000 646,080,400 859 70.000 175 T/J 134,800 174 B 367,100 674 TRST Trias Sentosa Tbk. 410 392 382 392 -18 31,200 12,160,400 5 233.834 408 J 100 390 B 45,200 675 TRUK Guna Timur Raya Tbk. 126 133 124 125 -1 10,827,100 1,395,391,100 1,093 54.348 126 J 226,800 125 T/B 100,900 676 TRUS Trust Finance Indonesia Tbk 340 360 344 344 4 1,500 523,800 5 404.706 344 T/J 14,400 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,325 1,345 1,305 1,305 -20 115,600 151,997,000 119 232.803 1,305 T/J 8,900 1,300 B 7,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,400 1,300 1,400 95 9,000 12,158,000 31 36.364 1,400 T/J 3,300 1,370 B 300 679 TURI Tunas Ridean Tbk. 1,350 1,350 1,300 1,350 0 85,200 114,979,000 14 3,000.000 1,360 J 2,800 1,300 B 700 680 UANG Pakuan Tbk. 210 230 196 197 -13 110,000 22,129,800 45 157.600 200 J 8,900 197 T/B 1,200 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,510 1,500 1,500 0 933,700 1,400,861,500 159 100.000 1,505 J 3,800 1,500 T/B 1,135,500 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,710 1,680 1,695 -15 772,500 1,312,228,000 448 3,286.412 1,700 J 16,700 1,695 T/B 16,300 683 UNIC Unggul Indah Cahaya Tbk. 3,860 3,820 3,820 3,820 -40 100 382,000 1 141.478 3,820 T/J 100 3,610 B 100 684 UNIT Nusantara Inti Corpora Tbk 152 149 149 149 -3 100 14,900 1 3.699 149 T/J 400 144 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 92 95 86 90 -2 2,663,400 243,460,300 122 4.274 90 T/J 11,900 86 B 300 686 UNTR United Tractors Tbk. 23,800 23,800 23,475 23,600 -200 2,485,400 58,743,717,500 3,708 28,095.238 23,600 T/J 144,700 23,525 B 100 687 UNVR Unilever Indonesia Tbk. 8,025 8,075 7,950 8,000 -25 3,295,800 26,378,802,500 2,720 204,813.108 8,000 T/J 40,600 7,975 B 20,600 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,325 1,325 -10 4,100 5,454,000 15 110.417 1,325 T/J 19,900 1,320 B 600 689 VICO Victoria Investama Tbk. 79 81 78 80 1 38,200 3,035,500 24 64.000 80 T/J 4,500 78 B 1,000 690 VINS Victoria Insurance Tbk. 95 95 90 94 -1 24,900 2,253,800 18 89.524 94 T/J 82,500 90 B 300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,900 545,000 5 16.667 50 T/J 162,001,100 0 B 0 692 VOKS Voksel Electric Tbk. 192 194 192 194 2 17,000 3,296,000 9 85.816 195 J 7,000 194 T/B 113,900 693 VRNA Verena Multi Finance Tbk. 107 107 105 107 0 5,000 534,800 5 107.955 107 T/J 12,800 100 B 1,500 694 WAPO Wahana Pronatural Tbk. 73 0 0 73 0 0 0 0 41.714 71 J 1,900 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 173 166 167 -4 11,372,700 1,923,823,100 1,038 57.586 167 T/J 68,700 166 B 1,379,700 696 WEHA WEHA Transportasi Indonesia Tbk. 51 55 51 51 0 1,475,400 77,235,100 147 22.263 53 J 317,400 51 T/B 1,056,000 697 WICO Wicaksana Overseas International Tbk. 505 540 540 540 35 100 54,000 1 27.914 510 J 100 470 B 100 698 WIIM Wismilak Inti Makmur Tbk. 356 364 336 336 -20 32,588,500 11,255,964,000 2,636 51.692 336 T/J 3,400 334 B 1,030,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,170 1,125 1,130 -10 13,975,900 16,060,358,000 1,979 290.449 1,135 J 34,500 1,130 T/B 89,100 700 WINS Wintermar Offshore Marine Tbk. 99 100 99 99 0 15,300 1,514,800 5 26.773 100 J 17,900 98 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 222 228 218 220 -2 115,500 25,685,800 47 33.353 220 T/J 3,100 218 B 94,800 702 WOOD Integra Indocabinet Tbk. 400 400 390 390 -10 14,230,400 5,633,037,400 1,336 150.000 390 T/J 209,200 388 B 868,100 703 WOWS Ginting Jaya Energi Tbk. 55 69 52 61 6 52,624,900 3,253,835,500 2,813 13.556 62 J 62,700 61 T/B 358,600 704 WSBP Waskita Beton Precast Tbk. 155 160 148 148 -7 48,282,300 7,459,174,900 3,584 30.204 149 J 603,800 148 T/B 1,471,900 705 WSKT Waskita Karya (Persero) Tbk. 570 580 550 555 -15 14,771,200 8,404,934,000 1,802 149.798 555 T/J 635,300 550 B 1,398,700 706 WTON Wijaya Karya Beton Tbk. 246 252 240 242 -4 4,908,300 1,210,868,000 579 41.017 242 T/J 260,400 240 B 130,800 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 2 13.298 50 T/J 958,700 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 420 420 392 392 -28 4,900 2,018,800 4 71.927 392 T/J 11,000 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 1,100 209,000 3 90.140 200 J 37,400 190 T/B 200 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 656,000 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 137 139 134 135 -2 528,649,400 72,261,143,000 6,326 481.266 135 T/J 2,059,100 134 B 15,046,300 712 ZONE Mega Perintis Tbk. 376 378 372 376 0 211,600 79,708,200 30 126.174 376 T/J 3,000 374 B 300 Total 10,645,248,600 5,540,223,673,100 596,976 5,322,788,800 235,661,300 Jakarta, 21 September 2020 Trading Division