List of Securities Quotation: Date: Tuesday, 22 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. 10,650 10,550 10,100 10,375 -275 1,806,900 18,768,462,500 1,528 842.839 10,400 J 15,400 10,375 T/B 209,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 500 25,000 3 87.719 50 T/J 4,207,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,700 6,700 6,700 0 100 670,000 1 1,529.614 6,700 T/J 1,400 0 B 0 4 ABMM ABM Investama Tbk. 870 870 870 870 0 200 174,000 2 23.200 870 T/J 4,800 830 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 6 ACST Acset Indonusa Tbk. 210 214 198 200 -10 121,257,000 24,727,937,500 4,995 14.770 202 J 1,001,500 200 T/B 17,200,400 7 ADES Akasha Wira International Tbk. 1,145 1,150 1,120 1,140 -5 22,100 24,918,000 33 59.221 1,150 J 13,900 1,130 B 400 8 ADHI Adhi Karya (Persero) Tbk. 515 520 498 510 -5 5,031,500 2,563,046,300 765 400.525 515 J 146,600 510 T/B 177,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,375 7,200 7,325 -75 16,800 122,897,500 83 315.054 7,350 J 200 7,325 T/B 1,100 10 ADMG Polychem Indonesia Tbk 116 121 112 120 4 2,671,900 314,021,200 202 10.711 120 T/J 980,300 119 B 66,000 11 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 12 AGAR Asia Sejahtera Mina Tbk. 498 515 490 498 0 7,300 3,581,300 7 452.727 498 T/J 1,000 490 B 43,100 13 AGII Aneka Gas Industri Tbk. 476 488 462 480 4 188,000 89,590,400 96 43.636 480 T/J 163,200 476 B 219,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 324 304 304 -22 43,628,600 13,649,590,200 3,149 496.667 306 J 200,200 304 T/B 3,013,300 15 AGRS Bank IBK Indonesia Tbk. 178 178 170 172 -6 36,000 6,189,600 14 156.364 184 J 11,100 172 T/B 22,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 50 53 2 278,700 14,582,900 41 199.827 53 T/J 8,400 52 B 22,100 17 AIMS Akbar Indo Makmur Stimec Tbk 159 0 0 159 0 0 0 0 127.200 149 J 1,400 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 232 208 218 0 121,897,600 27,128,844,800 6,945 26.534 220 J 763,600 218 T/B 110,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,998,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 298 282 298 16 800 236,800 3 39.309 298 T/J 8,900 284 B 2,800 21 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 422 422 394 404 -18 252,500 100,870,000 80 202.000 406 J 500 404 T/B 25,600 23 ALDO Alkindo Naratama Tbk. 376 396 396 396 20 100 39,600 1 290.231 396 T/J 52,500 372 B 4,600 24 ALKA Alakasa Industrindo Tbk 230 230 214 230 0 300 65,800 3 38.721 230 T/J 2,700 216 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 184 212 172 200 16 75,400 15,130,600 46 30.769 212 J 1,800 200 T/B 9,400 26 ALTO Tri Banyan Tirta Tbk. 318 316 296 314 -4 15,200 4,683,200 9 156.878 314 T/J 9,300 296 B 1,000 27 AMAG Asuransi Multi Artha Guna Tbk. 193 196 190 194 1 28,500 5,471,600 21 184.762 194 T/J 20,900 193 B 2,500 28 AMAN Makmur Berkah Amanda Tbk. 268 270 268 270 2 180,100 48,294,000 24 245.455 270 T/J 139,300 268 B 182,300 29 AMAR Bank Amar Indonesia Tbk. 302 316 302 304 2 42,200 12,893,800 10 174.713 308 J 20,000 304 T/B 6,700 30 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 900 2,320 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 280 254 266 -4 5,500 1,434,600 14 207.812 252 J 12,700 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 500 1,035,000 2 108.947 2,070 T/J 8,600 2,050 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 655 670 -5 158,400 106,404,000 131 1,709.663 670 T/J 700 665 B 19,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 47,900 2,395,000 10 125.000 50 T/J 34,693,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 560 560 550 550 -10 700 387,500 4 45.833 550 T/J 3,800 545 B 100 36 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 37 APEX Apexindo Pratama Duta Tbk. 133 135 125 132 -1 17,000 2,192,200 17 8.451 132 T/J 7,300 130 B 200 38 APIC Pacific Strategic Financial Tbk. 825 840 825 825 0 34,309,200 28,374,623,000 1,982 877.510 825 T/J 14,200 820 B 90,800 39 APII Arita Prima Indonesia Tbk. 163 158 152 153 -10 13,800 2,114,600 13 69.545 156 J 26,700 153 T/B 1,500 40 APLI Asiaplast Industries Tbk. 108 109 101 109 1 300 31,300 3 90.833 109 T/J 24,000 102 B 100 41 APLN Agung Podomoro Land Tbk. 101 102 97 99 -2 35,393,500 3,527,956,700 1,305 27.123 100 J 346,200 99 T/B 6,308,900 42 ARGO Argo Pantes Tbk 1,865 1,875 1,740 1,740 -125 2,400 4,431,000 5 43.719 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. 444 444 430 444 0 18,400 8,097,200 8 29.600 444 T/J 38,800 424 B 100 44 ARKA Arkha Jayanti Persada Tbk. 99 104 95 102 3 6,393,200 642,314,900 2,637 43.220 102 T/J 92,100 97 B 1,200 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. 456 456 440 454 -2 459,200 207,609,400 60 3,085.707 454 T/J 72,200 452 B 20,000 47 ARTA Arthavest Tbk 320 334 334 334 14 200 66,800 2 193.747 326 J 3,500 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,860 2,880 2,860 2,860 0 36,100 103,571,000 28 14,413.870 2,860 T/J 3,300 2,850 B 5,000 50 ASBI Asuransi Bintang Tbk. 354 334 334 334 -20 10,500 3,507,000 5 253.549 350 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 910 925 925 925 15 200 185,000 1 273.224 920 J 2,000 890 B 200 52 ASGR Astra Graphia Tbk. 740 740 710 725 -15 251,000 180,388,500 65 150.315 725 T/J 22,700 720 B 50,000 53 ASII Astra International Tbk. 4,670 4,740 4,590 4,670 0 22,893,300 107,363,510,000 6,086 3,339.603 4,690 J 132,900 4,670 T/B 124,700 54 ASJT Asuransi Jasa Tania Tbk. 110 114 105 114 4 147,900 15,556,400 24 76.000 112 J 500 109 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 800 1,035 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 125 128 120 124 -1 1,336,800 166,704,700 163 118.095 124 T/J 55,000 123 B 19,100 57 ASRI Alam Sutera Realty Tbk. 122 120 114 116 -6 267,652,200 31,231,102,700 5,346 110.476 117 J 2,648,700 116 T/B 5,871,100 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,735 J 3,300 1,610 B 200 59 ASSA Adi Sarana Armada Tbk. 505 505 484 486 -19 11,638,300 5,755,603,400 803 124.615 488 J 4,500 486 T/B 161,300 60 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 400 250,000 2 85.000 595 T/J 4,100 0 B 0 61 AUTO Astra Otoparts Tbk. 855 850 835 835 -20 377,300 316,922,000 235 755.178 835 T/J 125,400 830 B 22,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,600 80,000 4 50.000 50 T/J 6,010,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 0 0 50 0 0 0 0 57.388 50 J 28,958,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 412 J 18,500 398 B 17,500 65 BAJA Saranacentral Bajatama Tbk. 53 55 50 53 0 479,600 25,888,400 51 21.200 54 J 49,100 53 T/B 149,500 66 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 400 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 621,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 8,000 400,000 3 33.333 50 T/J 59,248,000 0 B 0 69 BATA Sepatu Bata Tbk. 620 620 620 620 0 200 124,000 2 8,041.505 620 T/J 500 580 B 1,500 70 BAYU Bayu Buana Tbk 1,150 1,150 1,150 1,150 0 100 115,000 1 141.851 1,150 T/J 10,100 0 B 0 71 BBCA Bank Central Asia Tbk. 28,025 27,825 27,150 27,250 -775 32,688,500 898,386,020,000 32,337 15,571.429 27,250 T/J 43,400 27,225 B 51,100 72 BBHI Bank Harda Internasional Tbk. 135 146 135 145 10 106,300 14,622,300 24 116.000 145 T/J 4,600 135 B 9,100 73 BBKP Bank Bukopin Tbk. 244 244 232 234 -10 151,874,100 35,783,395,200 4,764 70.168 236 J 1,363,100 234 T/B 3,693,500 74 BBLD Buana Finance Tbk. 356 0 0 356 0 0 0 0 141.480 392 J 400 336 B 3,000 75 BBMD Bank Mestika Dharma Tbk. 1,390 1,500 1,485 1,485 95 400 598,500 2 107.609 1,485 T/J 8,700 1,305 B 1,100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,640 4,460 4,540 -50 48,240,400 219,351,167,000 13,408 21.836 4,540 T/J 300,600 4,530 B 631,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,190 3,100 3,130 -60 134,585,500 422,276,022,000 22,766 3,577.143 3,140 J 393,100 3,130 T/B 1,581,900 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. 555 570 520 570 15 1,237,100 667,895,500 295 118.750 570 T/J 27,600 560 B 50,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 134 128 133 4 18,746,600 2,458,758,500 1,198 110.833 134 J 1,670,200 133 T/B 1,700 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 82 BBYB Bank Neo Commerce Tbk. 268 268 252 252 -16 3,000 764,000 5 256.567 268 J 11,900 252 T/B 3,200 83 BCAP MNC Kapital Indonesia Tbk. 122 122 120 121 -1 312,900 37,813,600 54 343.146 121 T/J 267,100 120 B 108,400 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 50 50 50 0 589,000 29,450,000 15 45.455 50 T/J 1,417,800 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,300 2,290 2,200 2,230 -70 2,454,800 5,482,788,000 857 1.259 2,230 T/J 129,500 2,220 B 223,300 87 BEEF Estika Tata Tiara Tbk. 172 172 160 163 -9 4,238,300 691,995,200 565 47.941 164 J 281,100 163 T/B 482,200 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 7 217.306 50 T/J 1,328,774,700 0 B 0 89 BELL Trisula Textile Industries Tbk. 148 147 146 147 -1 3,630,100 531,381,700 263 490.000 147 T/J 138,800 145 B 302,400 90 BESS Batulicin Nusantara Maritim Tbk. 220 230 208 226 6 28,300 6,413,000 35 215.238 226 T/J 140,600 210 B 600 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 161 168 -1 403,456,300 68,985,209,800 13,402 98.824 169 J 1,511,500 168 T/B 1,107,300 92 BFIN BFI Finance Indonesia Tbk. 360 382 354 364 4 12,513,700 4,565,768,400 1,191 1,865.327 364 T/J 90,000 362 B 506,100 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 100 5,000 1 48.544 50 T/J 2,233,200 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 490 492 480 488 -2 154,191,900 74,757,775,800 2,280 473.786 488 T/J 220,400 486 B 273,700 95 BHIT MNC Investama Tbk. 50 50 50 50 0 26,400 1,320,000 5 146.220 50 T/J 85,255,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 147 156 154 155 8 2,200 341,000 5 15.500 155 T/J 16,300 144 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 15 12.286 50 T/J 279,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 815 820 795 810 -5 23,400 18,815,500 14 457.637 810 T/J 9,900 800 B 1,500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 3 35.714 50 T/J 64,693,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 55 59 54 58 3 6,700 367,700 12 24.187 58 T/J 8,600 57 B 100 101 BIRD Blue Bird Tbk. 925 925 900 910 -15 545,900 495,345,000 133 14.000 920 J 14,100 900 B 3,000 102 BISI BISI International Tbk. 895 895 885 890 -5 295,400 262,660,500 76 445.000 890 T/J 22,600 885 B 45,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 930 880 885 -20 5,829,700 5,225,002,500 1,959 147.500 890 J 48,800 885 T/B 1,745,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 530 510 515 -10 14,136,300 7,338,363,500 3,429 119.767 520 J 592,900 515 T/B 728,500 105 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 51 J 52,100 50 B 900 106 BKSL Sentul City Tbk. 50 50 50 50 0 35,400 1,770,000 23 3.455 50 T/J 259,188,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 70 73 68 71 1 1,500 105,200 12 162.919 71 T/J 1,800 69 B 1,500 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 116,922,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 570 575 560 565 -5 144,200 81,612,000 107 434.615 565 T/J 6,600 560 B 11,100 111 BMAS Bank Maspion Indonesia Tbk. 280 266 264 264 -16 1,100 291,200 5 82.500 276 J 700 268 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,425 5,275 5,300 -175 56,798,300 303,174,152,500 8,771 1,597.025 5,300 T/J 1,179,300 5,275 B 1,151,000 113 BMSR Bintang Mitra Semestaraya Tbk 51 0 0 51 0 0 0 0 10.200 51 J 100 50 B 19,000 114 BMTR Global Mediacom Tbk. 226 226 214 216 -10 111,267,700 24,281,372,200 4,518 175.810 216 T/J 770,200 214 B 8,470,000 115 BNBA Bank Bumi Arta Tbk. 332 330 320 326 -6 743,900 244,036,200 19 203.750 332 J 900 328 B 2,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 15,300 765,000 3 0.172 50 T/J 92,093,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 750 730 735 -20 2,600,800 1,922,573,500 478 5.427 740 J 8,200 735 T/B 62,800 118 BNII Bank Maybank Indonesia Tbk. 214 214 206 206 -8 6,567,200 1,363,104,200 484 2.454 208 J 5,000 206 T/B 26,200 119 BNLI Bank Permata Tbk. 1,335 1,335 1,330 1,330 -5 913,800 1,215,488,000 84 14.481 1,335 J 10,040,200 1,330 T/B 23,488,300 120 BOGA Bintang Oto Global Tbk. 1,365 1,365 1,345 1,365 0 106,358,100 143,797,466,000 4,525 1,325.243 1,365 T/J 18,600 1,360 B 112,500 121 BOLA Bali Bintang Sejahtera Tbk. 168 171 160 170 2 7,900 1,328,400 11 97.143 170 T/J 1,700 160 B 48,200 122 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 100 61,000 1 110.909 610 T/J 5,000 570 B 1,600 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 86 80 84 2 8,425,900 705,805,200 826 21.000 85 J 171,400 84 T/B 2,351,500 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 24,000 28,800,000 1 1,279.727 1,205 J 26,000 1,200 T/B 89,200 125 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 84 76 81 0 9,000 708,600 11 81.000 81 T/J 18,500 77 B 2,000 127 BRAM Indo Kordsa Tbk. 4,290 4,300 4,290 4,290 0 300 1,289,000 3 166.962 4,290 T/J 500 4,060 B 100 128 BRIS Bank BRIsyariah Tbk. 825 815 770 770 -55 236,629,800 186,994,472,000 19,202 150.980 770 T/J 6,195,600 0 B 0 129 BRMS Bumi Resources Minerals Tbk. 63 65 59 61 -2 290,950,400 17,918,905,700 2,732 9.606 62 J 14,563,100 61 T/B 6,642,000 130 BRNA Berlina Tbk. 965 960 960 960 -5 100 96,000 1 720.288 960 T/J 10,000 920 B 100 131 BRPT Barito Pacific Tbk. 700 720 670 690 -10 81,104,700 56,950,057,000 6,546 269.816 695 J 61,900 690 T/B 1,715,800 132 BSDE Bumi Serpong Damai Tbk. 800 795 770 775 -25 66,620,600 51,952,738,000 2,361 151.810 780 J 2,154,100 775 T/B 9,958,600 133 BSIM Bank Sinarmas Tbk. 480 500 476 478 -2 1,400 670,800 7 326.015 478 T/J 3,000 456 B 1,500 134 BSSR Baramulti Suksessarana Tbk. 1,490 1,490 1,390 1,390 -100 102,100 142,608,500 117 71.282 1,430 J 900 1,390 T/B 7,600 135 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 11,072,800 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. 180 188 178 185 5 703,300 131,456,100 12 617.841 185 T/J 1,200 180 B 2,200 139 BTPN Bank BTPN Tbk. 2,180 2,170 2,100 2,120 -60 59,100 125,729,000 80 410.406 2,120 T/J 300 2,100 B 4,800 140 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 141 BUDI Budi Starch & Sweetener Tbk. 94 95 92 93 -1 957,700 88,896,900 97 50.404 93 T/J 36,600 92 B 657,200 142 BUKK Bukaka Teknik Utama Tbk. 720 715 710 710 -10 21,900 15,556,000 14 120.339 715 J 7,400 710 T/B 9,800 143 BULL Buana Lintas Lautan Tbk. 302 302 290 294 -8 182,720,200 54,693,354,800 4,371 28.750 294 T/J 433,400 292 B 2,313,500 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,022,500 451,125,000 192 2.902 50 T/J 104,233,200 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 51 51 50 50 -1 4,300 215,300 6 38.462 51 J 200 50 T/B 772,600 146 BVIC Bank Victoria International Tbk. 66 66 64 65 -1 116,400 7,619,300 123 61.464 65 T/J 4,200 64 B 74,400 147 BWPT Eagle High Plantations Tbk. 103 103 97 97 -6 79,041,000 7,785,322,500 1,874 21.215 98 J 3,783,000 97 T/B 1,024,300 148 BYAN Bayan Resources Tbk. 12,650 12,650 12,650 12,650 0 100 1,265,000 1 218.103 12,650 T/J 5,200 11,900 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 200 10,000 2 29.762 50 T/J 744,500 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 266 288 248 260 -6 16,706,900 4,535,411,400 3,374 78.788 262 J 196,500 260 T/B 299,400 151 CANI Capitol Nusantara Indonesia Tbk. 138 138 138 138 0 100 13,800 1 69.000 134 J 5,900 129 B 100 152 CARE Metro Healthcare Indonesia Tbk. 358 370 344 358 0 240,113,800 84,141,792,600 2,935 347.573 358 T/J 173,800 356 B 600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,300 65,000 3 28.571 50 T/J 209,325,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 400 160,000 4 730.767 400 T/J 19,800 386 B 15,000 155 CASH Cashlez Worldwide Indonesia Tbk. 595 595 580 590 -5 1,325,100 780,415,500 534 168.571 595 J 19,300 590 T/B 9,300 156 CASS Cardig Aero Services Tbk. 212 212 198 208 -4 1,287,600 269,342,800 208 52.000 210 J 69,400 208 T/B 244,300 157 CBMF Cahaya Bintang Medan Tbk. 340 360 338 340 0 3,202,400 1,085,818,000 159 212.500 340 T/J 18,500 338 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 256 256 248 254 -2 130,200 32,962,000 22 101.600 254 T/J 86,800 248 B 29,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,760 1,720 1,730 -30 41,900 72,795,000 62 357.438 1,750 J 1,400 1,725 B 4,300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 124 133 118 133 9 13,645,000 1,750,462,100 856 851.200 134 J 168,000 133 T/B 942,900 161 CFIN Clipan Finance Indonesia Tbk. 199 202 192 197 -2 5,006,700 988,658,600 249 15.416 198 J 99,900 197 T/B 64,500 162 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 12,100 234 B 100 163 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,950 1,950 -50 13,300 26,101,000 9 7,075.985 2,250 J 20,000 2,050 B 1,000 164 CITY Natura City Developments Tbk. 104 114 97 103 -1 2,000 204,600 10 85.833 99 J 2,400 97 B 15,700 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 466 466 446 462 -4 6,983,100 3,195,152,600 942 2,008.696 462 T/J 104,300 460 B 71,900 167 CLPI Colorpak Indonesia Tbk. 660 685 655 660 0 28,100 18,664,500 52 330.000 660 T/J 600 655 B 4,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,175 1,100 1,150 35 606,100 695,862,500 339 110.042 1,150 T/J 87,600 1,145 B 9,000 169 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. 244 254 228 244 0 37,800 9,199,000 6 443.636 244 T/J 1,100 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 910 915 915 915 5 1,500 1,372,500 2 462.121 915 T/J 14,400 910 B 300 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,100 6,000 6,025 -175 2,981,200 18,050,472,500 1,982 27,439.996 6,050 J 104,800 6,025 T/B 20,600 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 16,158,700 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. 320 310 310 310 -10 500 155,000 1 156.435 320 J 200 310 T/B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 28,600 1,430,000 6 16.667 50 T/J 1,981,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 226 246 212 230 4 178,200 40,712,200 27 117.347 236 J 5,000 230 T/B 69,900 181 CSRA Cisadane Sawit Raya Tbk. 342 348 336 338 -4 2,684,000 911,811,200 408 270.400 338 T/J 61,300 336 B 213,500 182 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. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 184 CTTH Citatah Tbk. 51 50 50 50 -1 10,200 510,000 2 2.105 51 J 768,700 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 53 53 51 52 -1 5,204,400 269,688,700 401 50.980 53 J 1,894,800 52 T/B 122,000 186 DART Duta Anggada Realty Tbk. 244 240 228 238 -6 8,700 2,027,000 10 43.997 240 J 2,500 228 B 6,900 187 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 520 J 34,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 132 152 124 144 12 137,031,900 19,630,648,600 9,243 96.000 145 J 847,700 144 T/B 3,633,300 189 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 900 1,600 B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 20,700 1,035,000 4 16.496 50 T/J 276,740,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 10,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,854,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 600 0 B 0 194 DILD Intiland Development Tbk. 171 173 163 165 -6 12,564,200 2,081,739,200 2,807 28.753 165 T/J 252,800 164 B 73,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,000 1,910 1,970 -30 37,300 72,995,000 29 66.780 1,975 J 100 1,930 B 100 196 DKFT Central Omega Resources Tbk. 110 109 105 107 -3 2,773,900 296,489,900 256 274.852 107 T/J 124,700 106 B 23,300 197 DLTA Delta Djakarta Tbk. 3,980 3,960 3,880 3,960 -20 30,000 118,116,000 52 23,671.469 3,990 J 500 3,960 T/B 800 198 DMAS Puradelta Lestari Tbk. 218 218 208 216 -2 44,054,500 9,450,244,000 1,782 102.857 218 J 1,240,600 216 T/B 143,400 199 DMMX Digital Mediatama Maxima Tbk. 185 184 178 181 -4 4,795,000 867,744,000 176 78.696 181 T/J 1,800 180 B 1,600 200 DMND Diamond Food Indonesia Tbk. 915 905 875 900 -15 35,200 31,593,500 41 98.361 905 J 800 895 B 21,200 201 DNAR Bank Oke Indonesia Tbk. 246 254 230 254 8 50,300 12,405,800 18 230.909 250 J 100 230 B 4,000 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,360 3,360 0 100 336,000 1 2,951.537 3,320 J 7,600 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 242 246 230 236 -6 34,716,200 8,242,821,400 1,626 319.506 236 T/J 32,100 234 B 2,755,400 204 DPNS Duta Pertiwi Nusantara Tbk. 228 254 242 254 26 103,200 26,194,600 18 82.526 254 T/J 6,500 228 B 2,100 205 DPUM Dua Putra Utama Makmur Tbk. 89 120 83 83 -6 13,483,700 1,369,119,300 2,089 15.091 83 T/J 183,400 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 59 55 55 -4 1,759,200 97,786,200 80 31.302 57 J 15,100 55 T/B 277,300 207 DSNG Dharma Satya Nusantara Tbk. 474 470 454 456 -18 10,888,100 5,004,212,600 992 123.243 458 J 31,900 456 T/B 10,100 208 DSSA Dian Swastatika Sentosa Tbk 15,825 15,275 15,275 15,275 -550 100 1,527,500 1 1,018.333 15,275 T/J 7,800 14,750 B 100 209 DUCK Jaya Bersama Indo Tbk. 244 244 228 228 -16 19,287,300 4,425,566,200 1,021 45.149 230 J 447,300 228 T/B 1,965,900 210 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,420 0 1,400 4,783,000 8 343.961 3,410 J 500 3,340 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,500 2,400 2,410 10 12,500 30,757,000 28 887.101 2,410 T/J 1,900 2,400 B 800 212 DWGL Dwi Guna Laksana Tbk. 189 228 179 202 13 108,100 24,575,500 12 134.667 202 T/J 5,900 186 B 100 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 1,339,300 0 B 0 214 EAST Eastparc Hotel Tbk. 51 53 51 53 2 936,000 47,972,700 59 39.850 53 T/J 1,297,400 51 B 893,700 215 ECII Electronic City Indonesia Tbk. 715 0 0 715 0 0 0 0 17.654 710 J 800 670 B 1,100 216 EKAD Ekadharma International Tbk. 1,230 1,225 1,190 1,220 -10 464,400 560,635,500 337 3,097.076 1,225 J 127,100 1,220 T/B 7,900 217 ELSA Elnusa Tbk. 212 212 202 204 -8 55,946,400 11,472,308,400 2,835 51.000 206 J 604,500 204 T/B 136,700 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 17,100 186 B 15,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,375 7,375 7,375 7,375 0 100 737,500 1 1,024.306 7,375 T/J 700 6,925 B 200 221 ENRG Energi Mega Persada Tbk. 56 56 53 54 -2 29,963,600 1,625,917,100 740 4.502 55 J 1,568,700 54 T/B 969,500 222 ENVY Envy Technologies Indonesia Tbk. 61 61 57 57 -4 527,553,500 30,875,475,000 3,577 15.405 57 T/J 59,188,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 100 93 93 93 -7 1,254,600 116,677,800 161 88.571 93 T/J 24,938,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 336 402 322 398 62 16,579,000 6,111,379,000 2,687 361.818 400 J 439,200 398 T/B 81,800 225 EPMT Enseval Putera Megatrading Tbk. 1,820 1,830 1,780 1,830 10 55,300 99,214,500 27 1,280.356 1,830 T/J 10,300 1,820 B 100 226 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 227 ERTX Eratex Djaja Tbk. 132 135 135 135 3 10,100 1,363,500 4 57.298 130 J 7,200 0 B 0 228 ESIP Sinergi Inti Plastindo Tbk. 179 177 171 171 -8 247,200 42,595,500 75 104.908 171 T/J 25,400 170 B 32,500 229 ESSA Surya Esa Perkasa Tbk. 140 140 137 139 -1 1,444,400 199,312,900 103 258.792 139 T/J 270,500 138 B 21,300 230 ESTA Esta Multi Usaha Tbk. 101 104 98 98 -3 78,100 7,999,200 12 81.667 102 J 103,300 98 T/B 1,200 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 2 20.080 50 T/J 105,500 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. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 234 FAST Fast Food Indonesia Tbk. 940 940 930 930 -10 45,300 42,160,500 31 2,925.172 935 J 15,600 930 T/B 464,900 235 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 200 6,600 B 300 236 FILM MD Pictures Tbk. 183 189 176 179 -4 2,772,400 505,485,500 474 85.238 180 J 73,800 179 T/B 43,100 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 142 157 134 143 1 44,109,100 6,502,710,400 4,804 28.600 144 J 65,300 143 T/B 598,500 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,540 J 2,000 2,380 B 2,100 240 FITT Hotel Fitra International Tbk. 61 59 57 57 -4 1,000 58,000 2 55.882 57 T/J 4,500 0 B 0 241 FMII Fortune Mate Indonesia Tbk 414 394 394 394 -20 100 39,400 1 394.000 515 J 100 400 B 2,300 242 FOOD Sentra Food Indonesia Tbk. 120 121 117 117 -3 1,350,500 159,782,100 145 86.667 117 T/J 97,600 116 B 106,200 243 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 2,900 145,000 5 22.727 50 T/J 5,759,700 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 120 120 112 117 -3 4,922,000 577,929,900 410 35.489 118 J 35,000 117 T/B 2,100 246 FREN Smartfren Telecom Tbk. 78 78 74 77 -1 170,558,600 12,993,404,600 4,224 4.278 77 T/J 10,513,600 76 B 3,287,300 247 FUJI Fuji Finance Indonesia Tbk. 109 112 108 111 2 17,700 1,950,600 27 100.909 111 T/J 10,000 108 B 4,200 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,830,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 60 61 57 61 1 2,563,400 155,004,100 88 38.125 61 T/J 747,000 60 B 2,327,000 250 GDYR Goodyear Indonesia Tbk. 1,355 1,435 1,435 1,435 80 1,000 1,435,000 5 1,148.000 1,440 J 300 1,305 B 1,700 251 GEMA Gema Grahasarana Tbk. 370 368 346 368 -2 22,500 8,225,200 5 817.778 368 T/J 12,400 348 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. 42,675 42,550 41,500 41,975 -700 1,430,700 60,224,720,000 3,960 1,638.049 41,975 T/J 52,800 41,950 B 4,800 254 GGRP Gunung Raja Paksi Tbk. 300 302 300 302 2 4,900 1,478,400 3 35.952 318 J 200 300 B 299,300 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,520 1,600 1,420 1,580 60 7,900 12,194,000 30 135.043 1,520 J 8,400 1,460 B 30,300 256 GIAA Garuda Indonesia (Persero) Tbk. 230 230 220 222 -8 14,400,900 3,218,741,400 991 29.843 224 J 91,200 222 T/B 1,525,500 257 GJTL Gajah Tunggal Tbk. 452 452 436 440 -12 3,335,300 1,483,187,600 515 86.383 442 J 46,100 440 T/B 370,300 258 GLOB Global Teleshop Tbk. 134 130 125 125 -9 27,800 3,475,500 7 10.870 125 T/J 20,200 0 B 0 259 GLVA Galva Technologies Tbk. 296 320 278 318 22 108,000 33,429,400 51 140.708 318 T/J 25,100 312 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 72 73 70 70 -2 1,536,400 108,925,700 188 17.500 72 J 298,800 70 T/B 1,329,500 261 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. 198 212 191 210 12 412,900 79,022,400 12 124.260 208 J 94,900 200 B 500 263 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 1,365 1,270 1,290 -75 422,300 551,524,000 306 100.389 1,290 T/J 2,300 1,285 B 6,800 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 200 10,000 2 21.568 50 T/J 882,100 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. 98 108 92 98 0 13,800 1,362,400 15 7.884 98 T/J 11,200 92 B 2,500 268 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. 94 95 92 92 -2 641,100 59,098,700 37 36.800 95 J 1,300 92 T/B 10,100 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,941,300 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,661,400 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. 392 400 372 392 0 700 270,600 6 74.667 390 J 21,600 370 B 100 274 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. 3,400 3,400 3,300 3,380 -20 20,300 67,917,000 42 91.351 3,380 T/J 40,500 3,290 B 1,000 276 HELI Jaya Trishindo Tbk. 169 196 159 194 25 6,300 1,030,700 10 176.364 194 T/J 6,400 159 B 2,300 277 HERO Hero Supermarket Tbk. 790 825 780 815 25 12,800 10,138,000 18 1,701.177 815 T/J 4,900 780 B 1,100 278 HEXA Hexindo Adiperkasa Tbk. 3,860 3,860 3,780 3,820 -40 985,700 3,763,879,000 1,036 1,169.412 3,820 T/J 11,100 3,810 B 1,600 279 HITS Humpuss Intermoda Transportasi Tbk. 478 476 446 476 -2 200 92,200 2 732.308 478 J 100 450 B 1,200 280 HKMU HK Metals Utama Tbk. 73 73 69 72 -1 22,890,100 1,624,394,200 864 31.304 72 T/J 2,532,800 71 B 1,127,000 281 HMSP H.M. Sampoerna Tbk. 1,490 1,485 1,450 1,455 -35 27,764,400 40,688,205,000 5,549 7,263.379 1,460 J 17,100 1,455 T/B 920,200 282 HOKI Buyung Poetra Sembada Tbk. 750 765 730 750 0 13,558,600 10,173,228,500 986 241.935 755 J 188,900 750 T/B 9,300 283 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. 620 680 585 680 60 1,280,700 760,082,000 75 178.947 650 J 100 585 B 25,900 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 844,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,400 220,000 11 47.619 50 T/J 19,015,700 0 B 0 287 HRTA Hartadinata Abadi Tbk. 202 202 198 200 -2 2,225,300 444,672,600 322 66.667 202 J 64,600 199 B 62,100 288 HRUM Harum Energy Tbk. 1,625 1,640 1,565 1,625 0 2,843,100 4,581,222,500 908 31.250 1,630 J 4,200 1,625 T/B 45,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 46,622,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 298 298 298 0 22,700 6,764,600 2 21.067 298 T/J 1,000 280 B 2,200 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 500 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,350 9,950 10,250 100 5,540,400 56,742,567,500 4,165 379.981 10,275 J 23,300 10,250 T/B 7,800 293 ICON Island Concepts Indonesia Tbk. 54 55 54 54 0 2,100 114,400 3 103.655 55 J 19,100 53 B 10,000 294 IDPR Indonesia Pondasi Raya Tbk. 158 158 158 158 0 700 110,600 2 12.344 174 J 2,400 158 T/B 3,600 295 IFII Indonesia Fibreboard Industry Tbk. 122 128 114 121 -1 169,200 20,633,100 55 115.238 121 T/J 900 120 B 19,600 296 IFSH Ifishdeco Tbk. 326 326 312 312 -14 14,400 4,494,200 4 70.909 312 T/J 12,900 310 B 700 297 IGAR Champion Pacific Indonesia Tbk. 320 320 312 312 -8 15,800 5,013,000 15 203.922 314 J 100 310 B 56,500 298 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 58 50 50 0 54,328,700 2,838,830,800 1,735 14.286 50 T/J 4,323,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 294 304 290 300 6 5,324,900 1,592,454,000 978 250.000 302 J 152,200 300 T/B 27,500 301 IKBI Sumi Indo Kabel Tbk. 222 222 218 218 -4 15,400 3,367,600 8 19.770 222 J 10,000 218 T/B 900 302 IMAS Indomobil Sukses Internasional Tbk. 695 700 650 660 -35 12,544,500 8,387,951,000 1,866 92.893 665 J 319,500 660 T/B 709,700 303 IMJS Indomobil Multi Jasa Tbk. 262 266 250 256 -6 7,850,600 2,045,682,800 291 51.200 258 J 125,100 256 T/B 65,400 304 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,250 1,255 5 653,700 818,413,500 92 330.263 1,255 T/J 18,700 1,250 B 800 305 INAF Indofarma Tbk. 2,780 2,780 2,630 2,630 -150 1,485,400 3,975,658,000 978 1,052.000 2,640 J 3,900 2,630 T/B 34,700 306 INAI Indal Aluminium Industry Tbk. 330 332 326 326 -4 1,700 555,800 9 119.021 330 J 2,700 326 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 31,300 1,565,000 6 40.650 50 T/J 865,700 0 B 0 308 INCI Intanwijaya Internasional Tbk 620 620 580 610 -10 112,100 66,523,500 71 65.975 610 T/J 1,600 600 B 6,000 309 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,600 7,400 7,525 0 5,940,800 44,721,715,000 3,380 1,288.108 7,525 T/J 29,100 7,500 B 59,600 311 INDO Royalindo Investa Wijaya Tbk. 117 120 111 111 -6 293,400 32,938,100 62 100.909 115 J 11,000 111 T/B 70,200 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,180 20 2,800 6,081,000 9 293.607 2,200 J 1,300 2,190 B 100 313 INDS Indospring Tbk. 1,935 1,970 1,900 1,970 35 900 1,744,000 8 184.687 1,965 J 500 1,840 B 1,000 314 INDX Tanah Laut Tbk 50 50 50 50 0 500 25,000 1 4.000 50 T/J 116,100 0 B 0 315 INDY Indika Energy Tbk. 910 940 890 920 10 20,041,700 18,494,051,500 2,381 31.186 925 J 200,000 920 T/B 235,200 316 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 317 INOV Inocycle Technology Group Tbk. 173 181 173 174 1 142,900 25,209,900 24 69.600 174 T/J 29,300 170 B 100 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 35,400 1,770,000 4 0.286 50 T/J 1,007,800 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 655 B 100 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,380 1,450 -15 730,900 1,070,417,500 200 525.362 1,450 T/J 400 1,380 B 9,400 321 INRU Toba Pulp Lestari Tbk. 745 780 740 780 35 35,300 26,764,500 6 7.919 780 T/J 1,000 765 B 4,420,400 322 INTA Intraco Penta Tbk. 248 248 240 248 0 75,400 18,572,400 13 174.819 250 J 15,000 240 B 10,900 323 INTD Inter Delta Tbk 150 157 157 157 7 100 15,700 1 48.351 151 J 300 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 386 372 386 0 2,136,600 812,536,400 384 23.537 386 T/J 328,700 384 B 1,000 326 IPCM Jasa Armada Indonesia Tbk. 230 230 228 230 0 269,700 61,966,000 79 60.526 230 T/J 37,700 228 B 47,800 327 IPOL Indopoly Swakarsa Industry Tbk. 81 85 81 84 3 1,004,800 83,491,100 121 40.000 85 J 218,700 84 T/B 30,000 328 IPTV MNC Vision Networks Tbk. 292 292 284 286 -6 11,807,400 3,416,991,800 303 119.167 286 T/J 49,000 284 B 363,700 329 IRRA Itama Ranoraya Tbk. 685 770 660 720 35 38,507,900 28,021,200,500 6,409 192.513 725 J 173,700 720 T/B 346,300 330 ISAT Indosat Tbk. 2,030 2,070 1,965 2,000 -30 4,609,900 9,249,769,500 2,192 142.857 2,010 J 3,600 2,000 T/B 149,900 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 124 113 117 0 4,034,000 480,977,000 450 39.661 118 J 70,600 117 T/B 611,400 332 ITIC Indonesian Tobacco Tbk. 670 665 625 625 -45 559,400 355,273,500 188 284.091 635 J 200 625 T/B 45,900 333 ITMA Sumber Energi Andalan Tbk. 494 0 0 494 0 0 0 0 142.158 494 J 600 460 B 1,100 334 ITMG Indo Tambangraya Megah Tbk. 8,275 8,400 8,050 8,325 50 2,720,300 22,485,615,000 1,842 59.464 8,325 T/J 30,800 8,300 B 10,200 335 JAST Jasnita Telekomindo Tbk. 74 78 71 75 1 25,780,500 1,916,958,000 1,801 30.488 75 T/J 286,700 74 B 87,900 336 JAWA Jaya Agra Wattie Tbk. 51 52 51 52 1 15,200 790,200 2 10.400 53 J 3,000 51 B 1,200 337 JAYA Armada Berjaya Trans Tbk. 69 73 65 72 3 415,500 29,095,800 40 25.000 72 T/J 2,200 70 B 2,100 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 J 100 5,575 B 100 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 452 444 444 444 -8 1,100 488,400 5 251.858 452 J 2,100 444 T/B 600 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 225,800 338 B 12,800 342 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. 180 186 168 178 -2 194,000 34,774,700 66 127.143 178 T/J 15,000 168 B 28,700 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 345 JRPT Jaya Real Property Tbk. 416 414 410 414 -2 892,300 367,418,600 190 398.077 416 J 4,600 414 T/B 200 346 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. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 4,900 4,826,500 1 212.138 1,025 J 900 985 T/B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 900 885 900 10 1,834,500 1,637,054,000 81 2,000.000 900 T/J 23,000 895 B 9,800 350 KAEF Kimia Farma Tbk. 2,740 2,740 2,560 2,580 -160 12,164,900 32,163,046,000 3,588 2,580.000 2,580 T/J 10,600 2,570 B 87,300 351 KARW ICTSI Jasa Prima Tbk. 54 54 54 54 0 14,500 783,000 7 9.141 55 J 50,800 53 B 5,200 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,000 100,000 3 33.333 50 T/J 867,100 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 68 87 68 84 16 229,877,700 18,342,018,400 7,347 84.000 85 J 2,740,700 84 T/B 1,049,900 354 KBLI KMI Wire & Cable Tbk. 304 304 292 302 -2 1,962,200 584,932,200 243 36.695 302 T/J 318,600 294 B 7,500 355 KBLM Kabelindo Murni Tbk. 195 193 190 190 -5 171,700 32,746,900 68 6.333 191 J 2,500 190 T/B 69,800 356 KBLV First Media Tbk. 290 290 276 278 -12 4,400 1,273,400 6 73.948 290 J 7,800 276 B 1,900 357 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. 750 745 740 740 -10 3,500 2,598,500 6 185.000 780 J 7,200 745 B 300 359 KEEN Kencana Energi Lestari Tbk. 308 308 300 304 -4 2,284,300 698,562,400 91 76.768 306 J 50,800 304 T/B 2,000 360 KEJU Mulia Boga Raya Tbk. 1,355 1,360 1,265 1,285 -70 337,600 442,305,000 172 171.333 1,290 J 500 1,285 T/B 3,600 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 945,700 0 B 0 362 KICI Kedaung Indah Can Tbk 238 238 222 224 -14 300 68,400 3 47.557 260 J 2,000 224 T/B 2,400 363 KIJA Kawasan Industri Jababeka Tbk. 171 171 160 162 -9 12,771,000 2,078,119,200 944 5.621 162 T/J 271,200 161 B 120,800 364 KINO Kino Indonesia Tbk. 2,990 2,990 2,900 2,960 -30 51,400 151,579,000 57 77.895 2,960 T/J 24,100 2,940 B 100 365 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 180 J 2,200 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,490 1,400 1,425 -75 1,400 2,022,000 14 705.446 1,425 T/J 1,200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 206 206 192 206 0 15,700 3,138,800 11 722.807 200 J 2,300 192 B 1,000 368 KLBF Kalbe Farma Tbk. 1,500 1,480 1,440 1,455 -45 30,309,700 44,255,321,500 4,388 14,190.968 1,460 J 262,700 1,455 T/B 3,563,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 500 550 472 500 0 68,700 34,561,800 51 166.667 500 T/J 52,900 478 B 300 370 KMTR Kirana Megatara Tbk. 308 306 302 306 -2 4,100 1,254,200 4 66.812 308 J 861,200 306 T/B 100 371 KOBX Kobexindo Tractors Tbk. 102 107 98 103 1 2,157,400 221,393,400 492 25.750 103 T/J 344,500 102 B 804,600 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 1,000 98,000 1 66.294 100 J 10,500 98 T/B 14,000 373 KONI Perdana Bangun Pusaka Tbk 494 0 0 494 0 0 0 0 104.000 492 J 1,200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 482 482 450 450 -32 1,100 518,600 8 113.924 450 T/J 10,000 0 B 0 375 KOTA DMS Propertindo Tbk. 605 605 590 600 -5 8,640,700 5,180,218,500 476 300.000 600 T/J 121,000 590 B 186,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 5,800 290,000 8 43.478 50 T/J 1,758,500 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 12,700 635,000 8 29.762 50 T/J 48,400 0 B 0 378 KPIG MNC Land Tbk. 104 104 101 103 -1 1,885,700 193,393,300 104 221.634 103 T/J 2,128,600 102 B 205,800 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 324 326 306 310 -14 24,199,300 7,543,142,400 1,934 38.540 312 J 667,000 310 T/B 964,800 381 KREN Kresna Graha Investama Tbk. 118 121 111 113 -5 33,059,900 3,810,939,000 2,163 1,175.614 114 J 354,000 113 T/B 40,100 382 LAND Trimitra Propertindo Tbk. 192 198 185 195 3 73,700 14,370,800 37 50.000 195 T/J 27,300 188 B 1,900 383 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. 366 364 364 364 -2 100 36,400 1 175.000 364 T/J 100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 25,263,900 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 4,800 B 100 388 LINK Link Net Tbk. 1,915 1,920 1,840 1,880 -35 902,000 1,702,993,500 823 117.500 1,880 T/J 1,500 1,875 B 19,100 389 LION Lion Metal Works Tbk. 254 254 244 244 -10 400 99,200 4 152.816 264 J 2,000 248 B 900 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,817,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 89 89 89 0 100 8,900 1 12.987 88 J 6,800 84 B 200 392 LMSH Lionmesh Prima Tbk. 228 0 0 228 0 0 0 0 31.667 280 J 2,100 228 B 1,000 393 LPCK Lippo Cikarang Tbk 800 800 755 775 -25 814,500 635,584,000 225 87.378 780 J 18,800 775 T/B 1,600 394 LPGI Lippo General Insurance Tbk. 3,450 3,450 3,300 3,300 -150 1,800 6,190,000 7 148.315 3,450 J 1,600 3,300 T/B 100 395 LPIN Multi Prima Sejahtera Tbk 212 220 208 220 8 200 42,800 2 100.351 220 T/J 37,200 208 B 100 396 LPKR Lippo Karawaci Tbk. 123 127 118 121 -2 24,422,600 2,979,082,200 1,019 39.073 122 J 571,300 121 T/B 1,934,100 397 LPLI Star Pacific Tbk 80 80 80 80 0 200 16,000 2 2.468 75 J 100 0 B 0 398 LPPF Matahari Department Store Tbk. 1,115 1,130 1,100 1,115 0 8,412,000 9,386,234,000 1,134 25.266 1,120 J 10,300 1,115 T/B 2,305,200 399 LPPS Lenox Pasifik Investama Tbk. 79 81 74 75 -4 697,200 51,594,300 19 5.094 79 J 5,300 75 T/B 1,500 400 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 131 -9 200 27,100 2 14.556 140 J 200 134 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 995 980 945 960 -35 50,058,300 48,163,663,500 3,302 247.742 965 J 43,000 960 T/B 452,800 402 LTLS Lautan Luas Tbk. 432 432 420 430 -2 18,300 7,749,400 24 152.004 430 T/J 6,100 428 B 3,000 403 LUCK Sentral Mitra Informatika Tbk. 187 210 182 184 -3 12,391,500 2,441,565,100 2,686 64.336 185 J 500 184 T/B 375,600 404 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 0 200 10,000 1 45.455 50 T/J 29,200,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 550 550 525 525 -25 4,106,800 2,183,077,500 702 298.295 530 J 41,900 525 T/B 402,700 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 100 5,000 1 6.835 50 T/J 915,559,200 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,070 1,990 2,060 -20 75,300 152,404,500 61 98.095 2,070 J 2,200 2,050 B 100 410 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,230 1,235 0 200 246,500 2 73.512 1,265 J 100 1,235 T/B 100 411 MAPI Mitra Adiperkasa Tbk. 575 585 550 565 -10 9,029,600 5,105,006,000 967 906.684 575 J 100,000 565 T/B 215,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 500 25,000 2 66.667 50 T/J 11,758,600 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 780 780 760 780 0 2,398,400 1,854,739,500 300 1,560.000 780 T/J 600 775 B 10,000 414 MASA Multistrada Arah Sarana Tbk. 595 595 555 555 -40 200 115,000 2 394.625 595 J 41,200 555 T/B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,000 J 100 5,900 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,090 2,020 2,060 10 133,600 275,422,000 149 158.462 2,070 J 1,700 2,060 T/B 5,000 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 372 364 370 0 309,800 113,900,400 69 23.125 370 T/J 25,700 368 B 52,500 418 MBTO Martina Berto Tbk. 82 85 77 84 2 304,800 25,633,600 23 11.351 84 T/J 95,000 81 B 700 419 MCAS M Cash Integrasi Tbk. 1,975 1,980 1,860 1,980 5 633,700 1,215,898,500 292 142.960 1,980 T/J 60,800 1,950 B 20,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 113 114 -2 1,219,900 140,632,600 101 102.249 115 J 870,400 114 T/B 209,900 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,696,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 423 MDKI Emdeki Utama Tbk. 150 160 145 157 7 23,300 3,558,100 25 36.741 157 T/J 35,100 150 B 700 424 MDLN Modernland Realty Tbk. 54 55 53 53 -1 17,744,500 944,913,600 311 15.729 54 J 6,102,800 53 T/B 283,700 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,792,600 0 B 0 426 MEDC Medco Energi Internasional Tbk. 402 400 380 384 -18 141,091,700 54,788,737,200 7,024 797.425 386 J 1,238,600 384 T/B 1,289,000 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 1,500 6,850 B 1,000 428 MERK Merck Tbk. 2,980 2,970 2,920 2,940 -40 32,300 95,274,000 49 7,751.734 2,940 T/J 10,400 2,930 B 100 429 META Nusantara Infrastructure Tbk. 103 106 101 105 2 132,500 13,656,800 29 31.811 105 T/J 100 103 B 41,700 430 MFIN Mandala Multifinance Tbk. 1,080 1,095 1,030 1,095 15 65,100 70,953,000 10 1,123.077 1,095 T/J 278,500 1,090 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 520 0 8,500 4,392,500 8 260.000 530 J 600 515 B 4,300 432 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. 805 805 790 790 -15 2,759,000 2,199,079,500 426 351.111 790 T/J 4,900 785 B 42,700 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 2,000 580,000 3 59.184 298 J 900 284 B 3,200 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,340 1,300 1,300 -50 12,100 15,799,000 6 472.727 1,450 J 299,300 1,300 T/B 800,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,300 2,370 30 26,260,300 61,437,566,000 1,373 139.536 2,370 T/J 1,070,800 2,360 B 23,100 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,831,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,106,500 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 0 400 20,000 2 125.000 50 T/J 8,366,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 17,500 18,000 17,600 18,000 500 2,300 40,560,000 7 857.143 19,000 J 100 18,000 T/B 300 442 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,350 8,350 -250 35,600 297,995,000 42 53,184.713 8,350 T/J 2,000 8,325 B 5,700 443 MLIA Mulia Industrindo Tbk 350 386 348 376 26 9,464,400 3,394,066,600 547 62.797 376 T/J 141,900 374 B 7,800 444 MLPL Multipolar Tbk. 50 50 50 50 0 119,600 5,980,000 16 5.735 50 T/J 1,516,700 0 B 0 445 MLPT Multipolar Technology Tbk. 590 590 560 580 -10 58,200 33,988,500 43 120.833 580 T/J 1,300 575 B 11,000 446 MMLP Mega Manunggal Property Tbk. 286 290 270 274 -12 8,214,000 2,270,484,400 649 46.838 276 J 9,200 274 T/B 1,020,700 447 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 448 MOLI Madusari Murni Indah Tbk. 885 895 860 895 10 35,000 31,150,000 5 154.310 895 T/J 448,400 840 B 400 449 MPMX Mitra Pinasthika Mustika Tbk. 410 410 400 402 -8 4,001,600 1,607,658,000 713 26.800 402 T/J 48,700 400 B 61,100 450 MPOW Megapower Makmur Tbk. 59 61 56 56 -3 8,100 461,700 20 28.000 59 J 360,200 56 T/B 5,700 451 MPPA Matahari Putra Prima Tbk. 101 102 99 99 -2 653,400 65,351,700 42 41.623 100 J 10,000 99 T/B 324,200 452 MPRO Maha Properti Indonesia Tbk. 860 840 840 840 -20 100 84,000 1 763.636 800 J 1,500 0 B 0 453 MRAT Mustika Ratu Tbk. 131 137 125 133 2 16,200 2,110,500 24 20.462 133 T/J 1,100 132 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,590 J 1,100 3,740 B 100 455 MSIN MNC Studios International Tbk. 276 274 268 272 -4 287,300 78,011,600 54 54.400 272 T/J 68,000 270 B 10,000 456 MSKY MNC Sky Vision Tbk. 895 900 895 895 0 1,100 985,000 2 58.882 880 J 500 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,590 1,630 0 1,043,800 1,698,720,500 520 2,934.399 1,630 T/J 97,600 1,615 B 10,000 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 597,720,300 0 B 0 459 MTLA Metropolitan Land Tbk. 354 400 388 400 46 27,400 10,792,400 22 168.173 400 T/J 4,200 396 B 1,500 460 MTPS Meta Epsi Tbk. 376 470 364 470 94 47,100 20,509,400 32 146.875 470 T/J 52,700 370 B 100 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 200 200 200 200 0 1,000 200,000 1 51.249 200 T/J 8,700 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 41,200 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,120 1,115 1,115 -5 50,300 56,085,500 4 132.805 1,115 T/J 249,900 1,090 B 5,000 465 MYOR Mayora Indah Tbk. 2,320 2,330 2,250 2,330 10 1,201,000 2,767,413,000 1,117 11,655.828 2,330 T/J 122,800 2,320 B 1,600 466 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. 51 0 0 51 0 0 0 0 7.666 51 J 45,200 50 B 22,700 469 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. 440 448 416 434 -6 132,305,100 56,874,554,400 3,387 421.359 436 J 800 434 T/B 387,700 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 141 141 141 -3 100 14,100 1 83.929 139 J 100 135 B 300 472 NFCX NFC Indonesia Tbk. 1,690 2,000 1,650 2,000 310 71,300 141,698,000 17 108.108 2,000 T/J 32,100 0 B 0 473 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 312 J 7,900 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 715 710 670 670 -45 2,224,700 1,520,665,000 547 206.154 675 J 31,100 670 T/B 148,600 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 143 143 133 143 0 3,382,400 470,215,600 55 136.190 143 T/J 375,800 135 B 300 477 NISP Bank OCBC NISP Tbk. 745 750 735 740 -5 16,500 12,202,500 19 896.709 740 T/J 8,500 735 B 12,300 478 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 200 840 B 5,000 479 NRCA Nusa Raya Cipta Tbk. 296 300 284 288 -8 803,900 233,448,400 79 33.882 294 J 2,700 290 B 2,500 480 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. 136 131 128 130 -6 170,200 22,125,900 21 59.091 140 J 1,200 130 T/B 232,900 482 OASA Protech Mitra Perkasa Tbk. 340 0 0 340 0 0 0 0 178.947 328 J 100 318 B 200 483 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. 79 81 74 79 0 1,449,500 113,401,200 122 197.653 79 T/J 96,400 78 B 31,000 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 153 153 150 151 -2 1,096,400 165,705,900 200 111.852 152 J 312,300 151 T/B 12,400 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 9,409,400 0 B 0 488 PALM Provident Agro Tbk. 260 262 260 260 0 67,100 17,451,400 7 71.063 260 T/J 4,900 258 B 600 489 PAMG Bima Sakti Pertiwi Tbk. 82 83 78 78 -4 10,277,300 815,564,400 603 78.000 79 J 1,567,500 78 T/B 381,600 490 PANI Pratama Abadi Nusa Industri Tbk. 85 85 80 85 0 8,400 692,600 17 78.704 85 T/J 100 80 B 5,800 491 PANR Panorama Sentrawisata Tbk. 87 88 82 83 -4 2,278,100 191,810,200 298 49.799 84 J 1,475,200 83 T/B 23,400 492 PANS Panin Sekuritas Tbk. 795 790 775 790 -5 67,600 52,909,500 43 574.545 790 T/J 4,200 785 B 1,400 493 PBID Panca Budi Idaman Tbk. 880 880 870 870 -10 41,000 35,708,500 42 102.353 875 J 1,100 870 T/B 52,400 494 PBRX Pan Brothers Tbk. 226 226 222 224 -2 23,800 5,299,400 23 396.460 224 T/J 1,400 222 B 3,000 495 PBSA Paramita Bangun Sarana Tbk. 540 505 505 505 -35 100 50,500 1 42.083 650 J 14,200 510 B 700 496 PCAR Prima Cakrawala Abadi Tbk. 348 348 348 348 0 300 104,400 1 232.000 346 J 2,000 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 246 234 234 234 -12 4,500 1,053,000 2 117.000 300 J 300 234 T/B 6,600 498 PEGE Panca Global Kapital Tbk. 114 114 114 114 0 500 57,000 2 246.295 113 J 2,100 110 B 700 499 PEHA Phapros Tbk. 1,310 1,300 1,225 1,225 -85 329,900 407,300,500 207 102.254 1,230 J 15,900 1,225 T/B 96,100 500 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 501 PGJO Tourindo Guide Indonesia Tbk. 39 42 36 41 2 79,700 3,039,500 320 51.250 39 J 30,000 38 B 8,700 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 187 J 1,000 165 T/B 800 503 PGUN Pradiksi Gunatama Tbk. 298 298 282 298 0 171,900 50,980,600 28 259.130 300 J 30,900 286 B 5,400 504 PICO Pelangi Indah Canindo Tbk 150 162 140 152 2 1,275,300 200,001,100 310 23.385 152 T/J 17,900 151 B 51,000 505 PJAA Pembangunan Jaya Ancol Tbk. 476 480 470 476 0 39,300 18,560,800 20 92.878 480 J 21,200 476 T/B 900 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 206,100 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 170 170 167 167 -3 5,401,600 910,459,400 337 149.107 168 J 231,000 167 T/B 357,900 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 300 750,000 3 1,037.387 2,500 T/J 3,900 2,400 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 5,800 725,000 3 100.000 128 J 100,800 125 T/B 194,200 511 PNBN Bank Pan Indonesia Tbk 755 755 735 750 -5 6,043,800 4,511,331,500 288 1,248.751 750 T/J 25,300 745 B 63,100 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,700 2,485,000 20 50.000 50 T/J 7,948,500 0 B 0 513 PNGO Pinago Utama Tbk. 595 645 560 595 0 89,700 53,338,000 35 238.000 595 T/J 16,100 565 B 2,000 514 PNIN Paninvest Tbk. 700 715 670 705 5 86,700 59,400,500 42 749.681 695 J 10,000 685 B 20,300 515 PNLF Panin Financial Tbk. 181 181 176 179 -2 19,308,300 3,439,819,800 706 193.472 179 T/J 392,100 178 B 492,100 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 850 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 50 51 50 51 1 20,800 1,040,200 4 37.778 51 T/J 47,900 50 B 19,600 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,085 940 1,020 10 79,700 78,292,500 197 62.385 1,020 T/J 55,600 990 B 300 519 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. 750 710 700 710 -40 200 141,000 2 246.528 750 J 100 710 T/B 5,200 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 1 0.429 50 T/J 1,149,900 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 505 505 470 500 -5 5,800 2,892,500 8 93.458 500 T/J 26,800 470 B 1,200 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,000 250,000 5 33.333 50 T/J 14,291,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 585 590 575 585 0 3,643,800 2,118,729,500 565 39.000 585 T/J 604,700 580 B 27,100 526 PPGL Prima Globalindo Logistik Tbk. 232 246 228 246 14 6,049,200 1,444,332,000 843 223.636 248 J 379,800 246 T/B 623,400 527 PPRE PP Presisi Tbk. 147 147 142 142 -5 8,486,000 1,222,018,600 2,144 33.023 144 J 52,000 142 T/B 28,100 528 PPRO PP Properti Tbk. 50 50 50 50 0 171,200 8,560,000 44 108.108 50 T/J 69,242,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 117 -8 300 36,600 3 65.867 124 J 4,900 117 T/B 1,000 530 PRDA Prodia Widyahusada Tbk. 2,980 3,030 2,970 2,970 -10 8,000 23,923,000 13 45.692 3,010 J 100 2,970 T/B 14,300 531 PRIM Royal Prima Tbk. 252 252 240 252 0 4,000 995,600 7 50.400 252 T/J 2,200 244 B 2,300 532 PSAB J Resources Asia Pasifik Tbk. 214 212 200 200 -14 47,851,300 9,664,180,400 2,879 648.866 200 T/J 162,200 0 B 0 533 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 104 B 1,000 534 PSGO Palma Serasih Tbk. 132 137 123 123 -9 541,200 69,984,500 83 117.143 123 T/J 1,172,800 0 B 0 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,861,700 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 160 161 159 161 1 80,300 12,782,400 24 119.259 161 T/J 190,600 159 B 52,900 537 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 538 PTIS Indo Straits Tbk. 161 153 151 153 -8 700 106,900 3 16.105 164 J 3,000 155 B 16,500 539 PTPP PP (Persero) Tbk. 835 855 810 830 -5 21,999,600 18,268,456,000 2,140 156.015 835 J 73,200 830 T/B 3,200 540 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 2,085,800 2,450,997,000 696 179.231 1,165 T/J 5,700 1,160 B 25,300 541 PTRO Petrosea Tbk. 1,670 1,675 1,600 1,620 -50 725,700 1,182,690,500 368 1,296.000 1,620 T/J 12,800 1,615 B 31,100 542 PTSN Sat Nusapersada Tbk 210 210 199 204 -6 1,720,200 353,112,500 245 105.517 206 J 173,900 204 T/B 168,500 543 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 376.471 4,900 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 218 0 0 218 0 0 0 0 27.190 234 J 200 210 B 2,000 545 PURA Putra Rajawali Kencana Tbk. 136 144 131 144 8 161,753,500 22,766,562,100 11,555 137.143 144 T/J 1,183,300 143 B 1,170,100 546 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. 342 370 330 338 -4 132,700 44,908,000 54 198.824 338 T/J 1,900 334 B 19,300 548 PWON Pakuwon Jati Tbk. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 549 PYFA Pyridam Farma Tbk 755 770 755 755 0 934,400 707,482,000 169 739.906 760 J 11,300 755 T/B 2,086,200 550 PZZA Sarimelati Kencana Tbk. 580 580 565 570 -10 1,664,000 949,818,500 265 51.818 570 T/J 7,300 565 B 92,400 551 RAJA Rukun Raharja Tbk. 120 120 114 115 -5 12,453,700 1,446,229,200 916 395.026 115 T/J 497,600 114 B 298,900 552 RALS Ramayana Lestari Sentosa Tbk. 565 575 545 570 5 7,988,900 4,503,464,000 1,084 356.250 570 T/J 136,400 565 B 146,600 553 RANC Supra Boga Lestari Tbk. 408 408 396 400 -8 897,200 358,415,200 110 80.000 402 J 20,000 400 T/B 137,800 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,343,500 0 B 0 555 RDTX Roda Vivatex Tbk 6,325 6,300 6,300 6,300 -25 10,000 63,000,000 1 331.895 6,300 T/J 1,800 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 7 50.000 50 T/J 31,550,300 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 342 J 7,900 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 92 90 90 -1 1,200 108,500 5 14.294 90 T/J 4,100 88 B 500 559 RIGS Rig Tenders Indonesia Tbk. 236 228 220 222 -14 14,700 3,316,200 13 90.965 224 J 100 220 B 15,300 560 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. 442 442 438 440 -2 413,300 181,322,600 88 269.939 440 T/J 6,300 438 B 500 562 RMBA Bentoel Internasional Investama Tbk. 480 480 448 448 -32 652,200 293,484,400 31 3,505.477 448 T/J 13,600 0 B 0 563 ROCK Rockfields Properti Indonesia Tbk. 1,395 1,300 1,300 1,300 -95 3,200 4,160,000 9 97.015 1,300 T/J 194,000 0 B 0 564 RODA Pikko Land Development Tbk. 50 51 50 50 0 231,200 11,560,300 10 79.834 50 T/J 1,500 0 B 0 565 RONY Aesler Grup Internasional Tbk. 88 116 83 113 25 21,600 1,954,400 16 113.000 113 T/J 19,200 87 B 900 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,195 1,215 -10 1,070,300 1,296,214,000 202 476.471 1,220 J 9,700 1,215 T/B 41,700 567 RUIS Radiant Utama Interinsco Tbk. 256 264 240 240 -16 66,800 16,714,600 19 96.000 248 J 1,500 240 T/B 31,700 568 SAFE Steady Safe Tbk 184 184 182 183 -1 191,400 35,069,500 178 18.424 184 J 1,600 174 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 123 125 116 117 -6 16,320,400 1,932,750,200 1,413 146.250 118 J 1,079,200 117 T/B 827,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 382 -2 8,000 3,059,800 9 318.333 382 T/J 600 380 B 11,200 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,190 J 100 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 686,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 320 320 306 306 -14 5,756,200 1,786,113,000 1,502 291.429 306 T/J 500 304 B 1,003,000 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,225 10,225 10,000 10,200 -25 3,000 30,222,500 9 6,580.645 10,200 T/J 4,300 9,550 B 400 575 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 232 244 216 240 8 682,500 161,454,000 96 218.182 240 T/J 31,800 238 B 400 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 50,400 2,520,000 6 27.536 50 T/J 3,647,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 105 97 101 -3 10,100 1,031,600 13 67.419 102 J 600 100 B 11,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 3,000 2,400,000 3 894.805 800 T/J 100 750 B 600 581 SFAN Surya Fajar Capital Tbk. 940 945 930 945 5 1,137,900 1,064,580,500 143 502.660 945 T/J 33,100 940 B 5,100 582 SGER Sumber Global Energy Tbk. 324 394 314 382 58 19,489,500 7,075,461,600 2,998 353.704 384 J 192,600 382 T/B 156,700 583 SGRO Sampoerna Agro Tbk. 1,395 1,475 1,370 1,400 5 2,430,400 3,439,292,000 480 59.829 1,400 T/J 47,400 1,395 B 13,300 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 2,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 580 575 555 565 -15 617,800 348,245,000 112 403.571 565 T/J 11,700 560 B 2,600 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 770 735 750 -20 32,134,800 23,924,464,500 5,304 259.489 750 T/J 1,564,600 745 B 92,400 587 SILO Siloam International Hospitals Tbk. 4,550 4,560 4,550 4,560 10 44,800 204,038,000 69 51.790 4,570 J 700 4,560 T/B 10,700 588 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. 310 310 296 300 -10 21,258,500 6,394,969,000 1,384 27.273 302 J 97,600 300 T/B 160,800 590 SINI Singaraja Putra Tbk. 466 505 434 434 -32 22,700 9,873,700 20 401.852 434 T/J 1,100 0 B 0 591 SIPD Sierad Produce Tbk. 1,060 1,060 1,000 1,005 -55 168,900 170,206,000 33 1.117 1,010 J 2,000 1,005 T/B 13,700 592 SKBM Sekar Bumi Tbk. 332 312 312 312 -20 100 31,200 1 271.304 328 J 1,300 314 B 200 593 SKLT Sekar Laut Tbk. 1,250 1,250 1,250 1,250 0 100 125,000 1 104.652 1,300 J 100 1,250 T/B 200 594 SKRN Superkrane Mitra Utama Tbk. 595 650 590 645 50 240,100 148,724,000 88 92.143 650 J 19,000 645 T/B 33,800 595 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. 4,980 5,025 4,940 4,960 -20 102,800 511,170,500 31 4,313.043 5,025 J 1,600 4,940 B 200 597 SMAR Smart Tbk. 2,970 2,900 2,800 2,900 -70 1,700 4,899,000 8 958.171 2,940 J 100 2,850 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 482 480 452 452 -30 15,260,300 7,067,134,600 2,061 80.714 452 T/J 133,900 450 B 1,305,800 599 SMCB Solusi Bangun Indonesia Tbk. 975 990 960 975 0 15,000 14,659,500 13 1,177.536 985 J 112,400 975 T/B 900 600 SMDM Suryamas Dutamakmur Tbk. 98 93 93 93 -5 100 9,300 1 11.783 98 J 5,000 93 T/B 100 601 SMDR Samudera Indonesia Tbk. 280 276 268 270 -10 2,432,900 657,723,200 292 1,083.554 272 J 9,400 270 T/B 78,900 602 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,150 8,975 9,025 -175 5,843,000 52,921,530,000 1,660 3,140.441 9,050 J 5,400 9,025 T/B 14,000 603 SMKL Satyamitra Kemas Lestari Tbk. 178 179 168 179 1 9,900 1,769,300 5 92.746 180 J 200 179 T/B 2,000 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,800 16,800 0 100 1,680,000 1 1,252.357 16,800 T/J 800 0 B 0 605 SMMT Golden Eagle Energy Tbk. 81 83 79 83 2 1,700 136,700 7 194.179 81 J 155,500 79 B 35,900 606 SMRA Summarecon Agung Tbk. 565 565 550 555 -10 36,844,200 20,447,119,500 1,171 911.929 560 J 632,500 555 T/B 510,500 607 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. 1,225 1,230 1,150 1,190 -35 2,251,400 2,674,857,500 878 3,178.504 1,190 T/J 30,400 1,185 B 5,300 609 SOCI Soechi Lines Tbk. 121 120 116 119 -2 4,986,300 589,727,700 393 21.636 119 T/J 37,500 118 B 1,086,800 610 SOFA Boston Furniture Industries Tbk. 70 70 66 67 -3 101,200 6,800,300 29 67.000 69 J 10,100 67 T/B 52,000 611 SOHO Soho Global Health Tbk. 13,600 0 0 13,600 0 0 0 0 747.253 0 J 0 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 613 SOSS Shield On Service Tbk. 400 402 384 402 2 15,900 6,353,600 9 145.652 400 J 3,000 382 B 100 614 SOTS Satria Mega Kencana Tbk. 214 210 210 210 -4 100 21,000 1 127.273 208 J 28,300 0 B 0 615 SPMA Suparma Tbk. 288 294 286 290 2 174,900 50,040,400 15 129.998 290 T/J 3,900 282 B 2,500 616 SPTO Surya Pertiwi Tbk. 440 440 430 430 -10 13,300 5,749,400 5 37.069 430 T/J 10,000 416 B 900 617 SQMI Wilton Makmur Indonesia Tbk. 176 183 164 164 -12 36,452,200 6,300,912,300 2,734 93.193 165 J 10,000 164 T/B 508,600 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 128 128 -1 4,300 558,700 7 136.605 130 J 6,800 128 T/B 1,400 619 SRIL Sri Rejeki Isman Tbk. 200 200 190 197 -3 13,520,000 2,661,906,900 1,139 82.083 197 T/J 25,400 196 B 517,200 620 SRSN Indo Acidatama Tbk 54 54 53 54 0 1,966,900 104,249,800 128 9.835 54 T/J 2,900,400 53 B 435,600 621 SRTG Saratoga Investama Sedaya Tbk. 3,020 3,330 3,000 3,240 220 1,041,600 3,355,980,000 864 58.909 3,240 T/J 5,600 3,220 B 3,600 622 SSIA Surya Semesta Internusa Tbk. 424 440 400 430 6 71,311,500 29,930,997,200 5,246 176.410 430 T/J 794,100 428 B 303,500 623 SSMS Sawit Sumbermas Sarana Tbk. 810 810 790 800 -10 86,500 69,184,500 43 119.403 805 J 6,000 800 T/B 20,400 624 SSTM Sunson Textile Manufacture Tbk 406 406 378 378 -28 60,700 23,152,600 29 88.941 388 J 1,900 0 B 0 625 STAR Buana Artha Anugerah Tbk. 131 135 128 129 -2 1,300 167,900 8 126.471 129 T/J 1,700 127 B 100 626 STTP Siantar Top Tbk. 6,750 7,000 6,750 7,000 250 300 2,075,000 2 4,136.382 7,225 J 100 7,000 T/B 200 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 1,000 50,000 1 0.714 50 T/J 8,172,200 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,610 3,380 3,380 3,380 -230 100 338,000 1 103.809 4,000 J 400 3,370 B 100 630 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. 94 99 93 94 0 428,500 41,260,800 76 58.750 96 J 6,600 94 T/B 25,100 632 TALF Tunas Alfin Tbk. 270 268 252 268 -2 400 105,600 4 67.848 266 J 200 252 B 1,500 633 TAMA Lancartama Sejati Tbk. 160 159 159 159 -1 100 15,900 1 90.857 159 T/J 10,300 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 1,554,500 80,790,000 116 475.103 53 J 118,100 52 T/B 2,242,200 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,896,000 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 29,729,300 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,325 1,275 1,315 20 69,562,900 90,670,429,000 3,951 324.691 1,320 J 671,500 1,315 T/B 5,743,500 638 TBLA Tunas Baru Lampung Tbk. 780 770 750 760 -20 3,395,800 2,572,571,500 670 173.062 760 T/J 329,200 755 B 11,000 639 TBMS Tembaga Mulia Semanan Tbk. 725 715 695 700 -25 1,700 1,191,000 6 99.291 715 J 200 695 B 600 640 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 700 4,550,000 3 637.555 6,500 T/J 300 6,450 B 100 641 TCPI Transcoal Pacific Tbk. 5,075 5,075 4,960 4,960 -115 6,669,300 33,467,592,500 4,111 3,594.203 4,960 T/J 14,100 4,950 B 21,400 642 TDPM Tridomain Performance Materials Tbk. 143 148 136 139 -4 13,811,500 1,977,211,300 1,338 60.965 140 J 8,500 139 T/B 363,300 643 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. 168 174 158 165 -3 1,752,600 288,686,500 461 103.125 167 J 48,000 165 T/B 139,700 645 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. 162 170 160 170 8 575,500 93,434,000 39 94.444 171 J 4,500 162 B 500 647 TFCO Tifico Fiber Indonesia Tbk. 510 630 540 545 35 33,900 18,509,000 30 123.504 545 T/J 200 540 B 13,500 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 200 1,600,000 2 6,574.082 8,500 J 100 8,000 T/B 500 649 TGRA Terregra Asia Energy Tbk. 94 99 88 90 -4 27,217,600 2,532,425,600 2,042 45.000 91 J 120,500 90 T/B 29,000 650 TIFA KDB Tifa Finance Tbk. 480 486 478 482 2 101,700 48,906,000 13 241.000 484 J 500 482 T/B 55,200 651 TINS Timah Tbk. 745 745 715 725 -20 11,863,000 8,638,590,500 1,726 370.471 730 J 14,700 725 T/B 782,900 652 TIRA Tira Austenite Tbk 260 256 244 256 -4 11,600 2,945,600 3 114.895 278 J 500 276 B 200 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 54 J 1,100 50 B 20,000 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,325 5,875 6,250 75 6,280,000 38,821,632,500 2,869 386.427 6,250 T/J 55,500 6,225 B 69,200 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,810 2,750 2,780 -30 75,891,600 211,538,842,000 9,973 1,460.966 2,790 J 700 2,780 T/B 726,900 656 TMAS Temas Tbk. 101 106 99 103 2 4,161,500 429,571,800 533 236.901 103 T/J 71,000 102 B 67,600 657 TMPO Tempo Intimedia Tbk. 120 120 112 119 -1 4,600 542,200 17 41.339 121 J 500 119 T/B 11,000 658 TNCA Trimuda Nuansa Citra Tbk. 166 170 156 169 3 2,200 365,300 11 112.667 168 J 100 161 B 900 659 TOBA TBS Energi Utama Tbk. 394 400 370 394 0 79,300 31,275,600 13 83.143 394 T/J 80,000 378 B 1,200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 185,497,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 276 276 266 270 -6 2,297,700 618,174,800 282 97.043 270 T/J 324,500 268 B 166,100 662 TOTO Surya Toto Indonesia Tbk. 216 214 210 212 -4 54,500 11,472,600 25 687.709 214 J 3,400 212 T/B 300 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,020 1,000 1,020 -5 54,854,200 55,666,728,000 8,509 4,858.762 1,020 T/J 1,727,500 1,015 B 76,000 664 TOYS Sunindo Adipersada Tbk. 555 555 545 550 -5 1,909,900 1,055,277,000 714 157.143 555 J 30,600 550 T/B 116,900 665 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,975 6,800 6,925 -25 1,532,900 10,548,522,500 449 1,601.471 6,925 T/J 6,200 6,900 B 85,300 666 TPMA Trans Power Marine Tbk. 372 372 372 372 0 100 37,200 1 161.739 362 J 1,300 0 B 0 667 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. 112 121 112 112 0 97,200 10,891,200 15 112.863 112 T/J 5,500 111 B 4,400 670 TRIN Perintis Triniti Properti Tbk. 238 236 228 228 -10 14,402,100 3,340,791,400 456 114.000 228 T/J 108,200 226 B 245,100 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 202 J 6,500 187 B 100 673 TRJA Transkon Jaya Tbk. 175 186 163 168 -7 4,382,700 746,900,100 943 67.200 169 J 1,100 168 T/B 608,400 674 TRST Trias Sentosa Tbk. 392 392 392 392 0 300 117,600 1 233.834 392 T/J 300 390 B 45,000 675 TRUK Guna Timur Raya Tbk. 125 127 123 127 2 1,705,900 213,157,400 272 55.217 128 J 134,800 127 T/B 231,400 676 TRUS Trust Finance Indonesia Tbk 344 340 340 340 -4 100 34,000 1 400.000 330 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,300 1,315 10 88,000 115,517,000 63 234.587 1,315 T/J 50,500 1,305 B 1,100 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,400 1,350 1,390 -10 8,200 11,380,500 23 36.104 1,390 T/J 1,500 1,350 B 100 679 TURI Tunas Ridean Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 3,000.000 1,350 T/J 1,400 0 B 0 680 UANG Pakuan Tbk. 197 226 197 204 7 28,700 5,706,400 14 163.200 204 T/J 12,500 197 B 5,100 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,420 1,500 0 1,653,200 2,474,114,000 266 100.000 1,500 T/J 233,400 1,485 B 2,200 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,695 1,700 1,640 1,675 -20 939,500 1,565,429,000 632 3,247.635 1,680 J 3,300 1,675 T/B 3,700 683 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 100 3,700 B 200 684 UNIT Nusantara Inti Corpora Tbk 149 0 0 149 0 0 0 0 3.699 147 J 400 143 B 1,000 685 UNSP Bakrie Sumatera Plantations Tbk. 90 90 84 87 -3 1,275,100 109,535,500 105 4.132 88 J 75,800 87 T/B 22,100 686 UNTR United Tractors Tbk. 23,600 23,250 22,675 22,825 -775 2,571,700 58,885,400,000 3,810 27,172.619 22,850 J 11,000 22,825 T/B 13,200 687 UNVR Unilever Indonesia Tbk. 8,000 8,000 7,900 7,950 -50 7,428,400 59,119,505,000 3,978 203,533.026 7,975 J 16,500 7,950 T/B 25,800 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,325 1,315 1,315 -10 2,800 3,692,500 9 109.583 1,325 J 22,100 1,310 B 700 689 VICO Victoria Investama Tbk. 80 85 77 82 2 219,200 17,683,900 91 65.600 82 T/J 13,300 78 B 800 690 VINS Victoria Insurance Tbk. 94 93 88 89 -5 148,200 13,234,100 29 84.762 92 J 900 89 T/B 15,300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 156,984,600 0 B 0 692 VOKS Voksel Electric Tbk. 194 197 193 194 0 19,800 3,826,500 8 85.816 196 J 11,500 193 B 5,900 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 105 J 3,500 100 B 1,500 694 WAPO Wahana Pronatural Tbk. 73 71 71 71 -2 100 7,100 1 40.571 71 T/J 2,900 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 168 161 162 -5 9,838,100 1,607,040,900 936 55.862 163 J 118,900 162 T/B 464,500 696 WEHA WEHA Transportasi Indonesia Tbk. 51 57 51 51 0 5,222,700 281,527,100 807 22.263 52 J 87,200 51 T/B 672,400 697 WICO Wicaksana Overseas International Tbk. 540 0 0 540 0 0 0 0 27.914 530 J 400 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 336 342 320 332 -4 14,010,200 4,637,229,600 1,308 51.077 334 J 124,100 332 T/B 137,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 700 WINS Wintermar Offshore Marine Tbk. 99 99 99 99 0 6,300 623,700 9 26.773 99 T/J 5,600 98 B 16,400 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 226 218 220 0 173,100 38,620,400 38 33.353 220 T/J 4,300 218 B 10,000 702 WOOD Integra Indocabinet Tbk. 390 390 370 384 -6 30,550,500 11,581,852,000 1,686 147.692 384 T/J 5,896,800 382 B 300 703 WOWS Ginting Jaya Energi Tbk. 61 68 57 57 -4 35,598,200 2,202,633,300 2,501 12.667 58 J 79,600 57 T/B 2,072,400 704 WSBP Waskita Beton Precast Tbk. 148 148 144 145 -3 14,603,300 2,132,425,300 1,108 29.592 146 J 617,900 145 T/B 1,928,300 705 WSKT Waskita Karya (Persero) Tbk. 555 550 525 525 -30 33,209,400 17,740,348,000 2,794 141.700 530 J 521,600 525 T/B 2,664,500 706 WTON Wijaya Karya Beton Tbk. 242 242 234 236 -6 3,539,900 836,027,200 393 40.000 238 J 111,500 236 T/B 3,900 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 1 13.298 50 T/J 1,396,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 392 390 366 366 -26 2,500 919,800 6 67.156 366 T/J 3,500 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 1,000 190,000 2 90.140 190 T/J 4,000 180 B 200 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,489,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 135 135 130 133 -2 228,219,300 30,426,313,300 5,726 474.136 134 J 5,165,800 133 T/B 81,200 712 ZONE Mega Perintis Tbk. 376 380 374 380 4 211,300 79,213,600 29 127.517 380 T/J 19,300 378 B 500 Total 7,479,258,000 5,675,169,073,600 550,900 5,332,136,500 207,103,900 Jakarta, 22 September 2020 Trading Division