List of Securities Quotation: Date: Wednesday, 23 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. 10,375 10,500 10,050 10,200 -175 2,620,000 26,686,097,500 2,097 828.622 10,250 J 7,600 10,200 T/B 47,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 31,600 1,580,000 7 87.719 50 T/J 5,048,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 0 0 6,700 0 0 0 0 1,529.614 6,700 J 2,000 0 B 0 4 ABMM ABM Investama Tbk. 870 0 0 870 0 0 0 0 23.200 865 J 1,000 825 B 400 5 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 6 ACST Acset Indonusa Tbk. 200 210 191 197 -3 88,299,200 17,699,884,900 3,722 14.549 198 J 778,800 197 T/B 847,300 7 ADES Akasha Wira International Tbk. 1,140 1,200 1,110 1,120 -20 56,100 64,634,500 60 58.182 1,130 J 100 1,120 T/B 1,200 8 ADHI Adhi Karya (Persero) Tbk. 510 525 500 505 -5 6,193,100 3,142,968,000 908 396.598 510 J 132,600 505 T/B 136,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,325 7,375 7,300 7,300 -25 78,000 569,895,000 72 313.978 7,325 J 300 7,300 T/B 14,300 10 ADMG Polychem Indonesia Tbk 120 131 115 117 -3 11,233,800 1,372,258,900 1,370 10.443 118 J 60,100 117 T/B 323,900 11 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 12 AGAR Asia Sejahtera Mina Tbk. 498 515 492 505 7 25,400 12,535,300 9 459.091 500 J 6,000 492 B 35,500 13 AGII Aneka Gas Industri Tbk. 480 486 466 468 -12 190,900 90,959,000 96 42.545 470 J 1,300 468 T/B 231,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 304 322 286 302 -2 52,351,700 15,799,345,400 3,747 493.400 304 J 565,900 302 T/B 5,986,300 15 AGRS Bank IBK Indonesia Tbk. 172 176 167 175 3 210,500 35,678,100 16 159.091 174 J 1,500 167 B 11,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 58 52 54 1 318,200 17,355,400 104 203.597 55 J 66,800 54 T/B 10,700 17 AIMS Akbar Indo Makmur Stimec Tbk 159 149 149 149 -10 100 14,900 1 119.200 149 T/J 6,700 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 228 212 222 4 54,148,200 11,915,650,400 3,439 27.021 224 J 1,390,300 222 T/B 2,086,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 6,000 300,000 47 75.893 50 T/J 2,241,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 298 298 298 0 900 268,200 1 39.309 298 T/J 7,100 284 B 200 21 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 394 376 380 -24 228,900 86,845,600 68 190.000 376 J 2,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 396 396 372 374 -22 3,000 1,120,200 4 274.107 396 J 56,400 372 B 1,600 24 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 230 J 3,000 214 B 1,100 25 ALMI Alumindo Light Metal Industry Tbk. 200 200 188 190 -10 5,700 1,133,800 6 29.231 206 J 84,100 193 B 100 26 ALTO Tri Banyan Tirta Tbk. 314 318 296 310 -4 24,500 7,504,600 17 154.879 310 T/J 400 298 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 194 196 190 194 0 392,700 74,671,300 39 184.762 194 T/J 9,700 190 B 247,900 28 AMAN Makmur Berkah Amanda Tbk. 270 272 270 270 0 186,500 50,373,000 16 245.455 272 J 143,800 270 T/B 172,400 29 AMAR Bank Amar Indonesia Tbk. 304 316 300 310 6 29,900 9,007,400 17 178.161 310 T/J 29,300 308 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,500 J 900 2,320 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 280 260 260 -6 1,400 368,400 4 203.125 260 T/J 12,300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,050 2,050 -20 700 1,445,000 3 107.895 2,070 J 6,400 2,050 T/B 900 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 670 0 432,100 289,287,000 98 1,709.663 675 J 203,200 670 T/B 133,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 12,700 635,000 8 125.000 50 T/J 35,177,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 530 530 -20 300 163,000 3 44.167 550 J 12,900 530 T/B 100 36 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 37 APEX Apexindo Pratama Duta Tbk. 132 133 126 133 1 2,900 385,000 7 8.515 133 T/J 29,300 126 B 1,100 38 APIC Pacific Strategic Financial Tbk. 825 855 825 840 15 36,180,800 30,009,438,000 2,139 893.465 840 T/J 112,700 835 B 10,400 39 APII Arita Prima Indonesia Tbk. 153 159 151 157 4 2,300 362,300 6 71.364 157 T/J 26,300 152 B 2,300 40 APLI Asiaplast Industries Tbk. 109 109 109 109 0 900 98,100 3 90.833 109 T/J 16,900 0 B 0 41 APLN Agung Podomoro Land Tbk. 99 102 96 98 -1 34,370,700 3,379,417,600 1,364 26.849 99 J 834,000 98 T/B 1,531,000 42 ARGO Argo Pantes Tbk 1,740 2,160 1,690 2,000 260 5,200 10,055,000 12 50.251 2,170 J 1,000 2,000 T/B 100 43 ARII Atlas Resources Tbk. 444 444 426 444 0 35,200 15,435,800 9 29.600 444 T/J 51,300 440 B 200 44 ARKA Arkha Jayanti Persada Tbk. 102 104 98 98 -4 5,139,800 515,800,100 1,603 41.525 98 T/J 26,800 97 B 32,800 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. 454 454 442 450 -4 179,600 80,592,000 13 3,058.520 452 J 54,000 444 B 2,500 47 ARTA Arthavest Tbk 334 334 312 312 -22 18,500 6,107,000 19 180.985 312 T/J 100 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 2,850 2,860 0 168,900 484,027,000 71 14,413.870 2,870 J 12,900 2,860 T/B 168,700 50 ASBI Asuransi Bintang Tbk. 334 350 312 312 -22 1,900 604,000 9 236.848 340 J 100 312 T/B 100 51 ASDM Asuransi Dayin Mitra Tbk. 925 935 935 935 10 100 93,500 1 276.178 930 J 2,300 895 B 100 52 ASGR Astra Graphia Tbk. 725 730 710 710 -15 255,000 182,934,000 99 147.205 720 J 1,000 710 T/B 108,100 53 ASII Astra International Tbk. 4,670 4,730 4,590 4,630 -40 15,696,100 72,727,524,000 5,481 3,310.998 4,640 J 61,100 4,630 T/B 2,366,100 54 ASJT Asuransi Jasa Tania Tbk. 114 112 111 111 -3 5,400 599,500 5 74.000 111 T/J 18,600 109 B 900 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. 124 132 120 124 0 1,426,800 179,322,800 252 118.095 124 T/J 45,800 122 B 50,000 57 ASRI Alam Sutera Realty Tbk. 116 121 113 118 2 141,857,400 16,507,795,400 3,346 112.381 119 J 8,867,200 118 T/B 9,845,000 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,730 J 3,300 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 486 505 474 484 -2 6,963,000 3,415,136,000 784 124.103 486 J 2,000 484 T/B 15,700 60 ATIC Anabatic Technologies Tbk. 595 650 630 640 45 1,000 640,000 5 91.429 635 J 100 605 B 100 61 AUTO Astra Otoparts Tbk. 835 850 815 825 -10 432,600 358,895,000 230 746.134 830 J 511,400 825 T/B 800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 2 50.000 50 T/J 9,881,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 31,127,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 22,600 65 BAJA Saranacentral Bajatama Tbk. 53 55 53 54 1 313,200 17,020,900 35 21.600 55 J 168,100 54 T/B 8,600 66 BALI Bali Towerindo Sentra Tbk. 875 875 850 850 -25 150,100 131,335,000 3 1,062.500 875 J 2,000 850 T/B 2,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 14,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 12 33.333 50 T/J 57,817,100 0 B 0 69 BATA Sepatu Bata Tbk. 620 620 590 600 -20 1,800 1,108,000 10 7,782.101 625 J 1,500 600 T/B 100 70 BAYU Bayu Buana Tbk 1,150 0 0 1,150 0 0 0 0 141.851 1,150 J 1,000 0 B 0 71 BBCA Bank Central Asia Tbk. 27,250 27,925 27,125 27,525 275 20,103,400 552,933,910,000 20,486 15,728.571 27,550 J 23,100 27,525 T/B 82,800 72 BBHI Bank Harda Internasional Tbk. 145 148 138 138 -7 36,500 5,283,900 29 110.400 143 J 25,600 137 B 10,500 73 BBKP Bank Bukopin Tbk. 234 240 218 224 -10 178,149,300 40,196,601,200 4,737 67.169 226 J 1,107,900 224 T/B 6,548,000 74 BBLD Buana Finance Tbk. 356 0 0 356 0 0 0 0 141.480 380 J 1,000 334 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,390 B 1,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,600 4,360 4,420 -120 55,814,500 248,761,113,000 17,113 21.259 4,430 J 24,300 4,420 T/B 3,541,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,180 3,050 3,080 -50 120,607,900 375,158,840,000 23,179 3,520.000 3,090 J 1,253,900 3,080 T/B 13,041,600 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. 570 620 550 600 30 697,200 409,317,000 214 125.000 600 T/J 138,600 585 B 50,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 137 133 137 4 12,527,000 1,696,773,800 707 114.167 137 T/J 531,400 136 B 134,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 82 BBYB Bank Neo Commerce Tbk. 252 268 254 268 16 1,100 286,200 3 272.857 270 J 30,000 260 B 100 83 BCAP MNC Kapital Indonesia Tbk. 121 121 118 120 -1 313,300 37,537,500 63 340.310 120 T/J 97,700 119 B 82,100 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 2,600 130,000 4 45.455 50 T/J 279,200 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,230 2,260 2,160 2,180 -50 1,900,900 4,173,394,000 665 1.231 2,190 J 4,800 2,180 T/B 196,500 87 BEEF Estika Tata Tiara Tbk. 163 170 152 154 -9 4,561,900 723,672,800 532 45.294 156 J 9,400 154 T/B 85,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,200 460,000 10 217.306 50 T/J 1,372,038,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 147 150 147 149 2 4,842,700 715,117,700 402 496.667 149 T/J 24,400 148 B 326,400 90 BESS Batulicin Nusantara Maritim Tbk. 226 228 214 224 -2 2,016,000 455,740,800 571 213.333 224 T/J 2,800 216 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 181 166 175 7 425,105,800 73,870,289,700 14,292 102.941 176 J 2,870,800 175 T/B 20,597,100 92 BFIN BFI Finance Indonesia Tbk. 364 374 352 356 -8 3,876,200 1,389,988,000 544 1,824.331 360 J 14,700 356 T/B 50,700 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 600 30,000 2 48.544 50 T/J 1,889,600 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 488 500 488 494 6 135,650,100 66,666,357,400 2,442 479.612 494 T/J 12,100 492 B 94,700 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,100 55,000 5 146.220 50 T/J 84,750,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 155 146 155 0 2,200 322,600 8 15.500 155 T/J 500 150 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 289,600 0 B 0 98 BINA Bank Ina Perdana Tbk. 810 830 805 825 15 1,032,900 849,227,500 64 466.112 825 T/J 195,400 805 B 23,400 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,808,400 390,420,000 48 35.714 50 T/J 71,689,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 58 58 55 57 -1 212,800 11,707,800 16 23.770 57 T/J 7,800 55 B 49,800 101 BIRD Blue Bird Tbk. 910 915 865 875 -35 906,500 801,328,000 229 13.462 880 J 2,000 875 T/B 118,900 102 BISI BISI International Tbk. 890 895 880 890 0 305,900 271,270,000 90 445.000 890 T/J 45,700 885 B 100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 920 875 890 5 7,290,100 6,468,187,500 1,677 148.333 895 J 68,600 890 T/B 236,100 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 510 515 0 7,512,300 3,872,295,000 2,457 119.767 520 J 721,300 515 T/B 1,124,100 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 200 10,200 2 42.500 51 T/J 9,800 50 B 200 106 BKSL Sentul City Tbk. 50 50 50 50 0 96,300 4,815,000 29 3.455 50 T/J 404,652,100 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 100 7,100 1 162.919 71 T/J 500 68 B 1,800 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,267,500 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,100 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 565 575 560 560 -5 130,800 74,449,000 109 430.769 565 J 6,500 560 T/B 41,100 111 BMAS Bank Maspion Indonesia Tbk. 264 296 266 296 32 70,500 18,892,200 29 92.500 296 T/J 2,800 266 B 1,100 112 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,375 5,125 5,200 -100 42,355,400 221,214,612,500 8,865 1,566.893 5,225 J 578,800 5,200 T/B 125,700 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 52 1 300 15,500 3 10.400 52 T/J 35,100 50 B 17,800 114 BMTR Global Mediacom Tbk. 216 226 208 214 -2 126,114,400 27,146,050,000 4,043 174.182 216 J 799,700 214 T/B 2,749,100 115 BNBA Bank Bumi Arta Tbk. 326 330 326 330 4 152,400 50,242,600 26 206.250 332 J 7,200 330 T/B 2,800 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 89,999,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 745 725 730 -5 1,790,000 1,310,186,000 349 5.390 735 J 223,200 730 T/B 4,400 118 BNII Bank Maybank Indonesia Tbk. 206 212 198 202 -4 3,905,800 793,332,000 511 2.407 204 J 59,800 202 T/B 622,900 119 BNLI Bank Permata Tbk. 1,330 1,335 1,325 1,335 5 20,312,200 27,015,197,000 118 14.535 1,335 T/J 11,271,000 1,330 B 383,600 120 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,385 20 125,063,400 171,960,997,500 4,290 1,344.660 1,390 J 10,600 1,385 T/B 400 121 BOLA Bali Bintang Sejahtera Tbk. 170 170 162 168 -2 9,600 1,565,400 13 96.000 168 T/J 4,200 163 B 500 122 BOLT Garuda Metalindo Tbk. 610 575 575 575 -35 100 57,500 1 104.545 590 J 100 580 B 10,000 123 BOSS Borneo Olah Sarana Sukses Tbk. 84 87 80 81 -3 8,078,900 671,499,800 603 20.250 81 T/J 221,600 80 B 393,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 18,500 1,200 T/B 119,700 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 81 81 78 80 -1 9,100 730,100 8 80.000 79 J 1,300 76 B 9,900 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,290 J 200 4,100 B 100 128 BRIS Bank BRIsyariah Tbk. 770 805 720 750 -20 292,999,800 219,822,612,000 22,348 147.059 755 J 477,300 750 T/B 11,814,900 129 BRMS Bumi Resources Minerals Tbk. 61 63 57 59 -2 236,086,600 14,066,506,200 1,978 9.291 59 T/J 4,790,500 58 B 13,991,300 130 BRNA Berlina Tbk. 960 0 0 960 0 0 0 0 720.288 990 J 1,400 900 B 300 131 BRPT Barito Pacific Tbk. 690 710 655 665 -25 71,757,000 48,641,841,000 5,403 260.040 665 T/J 850,800 660 B 512,000 132 BSDE Bumi Serpong Damai Tbk. 775 795 740 745 -30 90,778,900 68,531,157,000 3,359 145.934 750 J 1,131,900 745 T/B 644,200 133 BSIM Bank Sinarmas Tbk. 478 496 450 478 0 4,000 1,841,200 11 326.015 478 T/J 3,900 450 B 35,500 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,405 1,370 1,405 15 12,100 16,825,500 40 72.051 1,405 T/J 3,500 1,375 B 1,600 135 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 50 50 50 0 500 25,000 1 383.083 50 T/J 12,257,800 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. 185 193 185 185 0 9,500 1,761,500 10 617.841 187 J 26,000 185 T/B 200 139 BTPN Bank BTPN Tbk. 2,120 2,200 2,120 2,160 40 25,100 53,729,000 39 418.149 2,160 T/J 20,300 2,120 B 55,900 140 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 141 BUDI Budi Starch & Sweetener Tbk. 93 96 93 94 1 1,803,400 169,478,300 92 50.946 95 J 292,500 94 T/B 993,600 142 BUKK Bukaka Teknik Utama Tbk. 710 710 685 690 -20 700 490,500 4 116.949 710 J 4,400 695 B 200 143 BULL Buana Lintas Lautan Tbk. 294 300 288 290 -4 187,941,100 55,417,249,800 3,826 28.359 292 J 970,200 290 T/B 851,400 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,364,400 918,220,000 173 2.902 50 T/J 173,140,600 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 50 58 50 51 1 44,400 2,283,500 24 39.231 53 J 100 51 T/B 228,000 146 BVIC Bank Victoria International Tbk. 65 66 63 66 1 176,100 11,310,300 38 62.410 66 T/J 427,500 65 B 600 147 BWPT Eagle High Plantations Tbk. 97 100 93 93 -4 44,828,100 4,256,089,500 1,436 20.340 94 J 120,000 93 T/B 2,157,000 148 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 11,775 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 7,000 350,000 4 29.762 50 T/J 1,033,400 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 260 280 258 266 6 4,871,700 1,312,547,800 1,047 80.606 266 T/J 170,000 264 B 58,800 151 CANI Capitol Nusantara Indonesia Tbk. 138 148 129 129 -9 6,000 777,300 12 64.500 129 T/J 2,800 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 358 380 356 380 22 219,557,900 79,845,962,400 3,380 368.932 380 T/J 232,600 378 B 2,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,400 70,000 4 28.571 50 T/J 178,483,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 400 0 0 400 0 0 0 0 730.767 400 J 18,500 386 B 21,700 155 CASH Cashlez Worldwide Indonesia Tbk. 590 605 590 605 15 2,099,900 1,248,650,000 637 172.857 605 T/J 105,800 600 B 32,500 156 CASS Cardig Aero Services Tbk. 208 214 202 206 -2 3,024,600 626,971,800 462 51.500 206 T/J 32,000 204 B 1,300 157 CBMF Cahaya Bintang Medan Tbk. 340 344 338 344 4 3,251,800 1,105,695,000 147 215.000 344 T/J 10,200 342 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 254 254 242 248 -6 508,100 125,002,200 60 99.200 250 J 26,900 248 T/B 1,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,775 1,725 1,730 0 8,600 14,974,500 30 357.438 1,730 T/J 18,800 1,725 B 500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 127 130 -3 8,407,300 1,107,061,400 876 832.000 131 J 13,500 130 T/B 277,200 161 CFIN Clipan Finance Indonesia Tbk. 197 199 195 196 -1 1,191,300 234,176,800 149 15.337 197 J 23,600 196 T/B 105,200 162 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 12,100 246 B 100 163 CITA Cita Mineral Investindo Tbk. 1,950 1,980 1,940 1,975 25 2,800 5,459,500 5 7,166.703 1,975 T/J 900 1,970 B 1,000 164 CITY Natura City Developments Tbk. 103 113 98 102 -1 36,700 3,758,600 11 85.000 100 J 11,000 97 B 300 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 900 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 476 450 456 -6 8,215,500 3,799,928,000 927 1,982.609 458 J 61,700 456 T/B 715,900 167 CLPI Colorpak Indonesia Tbk. 660 675 660 670 10 9,200 6,106,000 25 335.000 670 T/J 6,700 665 B 4,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,150 1,185 1,125 1,130 -20 722,000 833,611,000 227 108.128 1,145 J 3,000 1,130 T/B 1,100 169 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. 244 248 228 228 -16 34,200 7,859,600 27 414.545 238 J 1,500 228 T/B 7,600 173 COCO Wahana Interfood Nusantara Tbk. 915 915 915 915 0 300 274,500 2 462.121 915 T/J 13,800 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,150 5,975 6,100 75 6,612,300 40,145,545,000 2,980 27,781.573 6,125 J 100,000 6,100 T/B 309,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 1 40.000 50 T/J 16,958,900 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. 310 340 326 326 16 1,500 490,400 3 164.509 326 T/J 48,600 320 B 900 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 2,043,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 230 250 218 236 6 102,000 23,065,000 45 120.408 236 T/J 6,800 234 B 2,000 181 CSRA Cisadane Sawit Raya Tbk. 338 348 316 324 -14 3,395,300 1,112,244,600 657 259.200 324 T/J 26,900 322 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. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 184 CTTH Citatah Tbk. 50 51 50 51 1 43,700 2,185,100 5 2.147 51 T/J 749,100 50 B 1,100 185 DADA Diamond Citra Propertindo Tbk. 52 53 50 52 0 9,611,800 491,032,900 433 50.980 52 T/J 1,575,800 51 B 58,000 186 DART Duta Anggada Realty Tbk. 238 238 238 238 0 100 23,800 1 43.997 236 J 2,000 0 B 0 187 DAYA Duta Intidaya Tbk. 540 520 520 520 -20 100 52,000 1 290.341 510 J 20,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. 144 162 140 141 -3 134,126,600 20,147,766,600 9,015 94.000 141 T/J 3,879,800 140 B 2,887,300 189 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 0 0 50 0 0 0 0 16.496 50 J 295,475,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 340 326 326 -24 15,000 4,893,800 14 283.478 326 T/J 12,900 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,337,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 2,300 0 B 0 194 DILD Intiland Development Tbk. 165 166 157 160 -5 12,902,100 2,091,781,700 3,028 27.881 162 J 150,500 160 T/B 133,400 195 DIVA Distribusi Voucher Nusantara Tbk. 1,970 1,985 1,970 1,985 15 45,800 90,888,000 16 67.288 1,995 J 33,800 1,980 B 1,000 196 DKFT Central Omega Resources Tbk. 107 110 103 105 -2 2,717,000 288,092,700 169 269.715 106 J 217,900 105 T/B 121,600 197 DLTA Delta Djakarta Tbk. 3,960 4,000 3,950 3,950 -10 38,800 153,787,000 36 23,611.692 3,990 J 1,200 3,950 T/B 1,600 198 DMAS Puradelta Lestari Tbk. 216 222 208 212 -4 31,396,300 6,699,677,000 1,304 100.952 214 J 942,700 212 T/B 7,892,600 199 DMMX Digital Mediatama Maxima Tbk. 181 181 169 175 -6 2,336,900 404,922,300 292 76.087 175 T/J 107,700 173 B 5,400 200 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 900 808,000 5 97.814 895 T/J 1,400 890 B 200 201 DNAR Bank Oke Indonesia Tbk. 254 242 238 238 -16 2,700 648,600 7 216.364 246 J 900 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,150 3,350 -10 40,700 130,836,000 16 2,942.752 3,330 J 14,500 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 236 244 228 234 -2 36,065,400 8,513,592,200 1,578 316.798 234 T/J 100 232 B 194,000 204 DPNS Duta Pertiwi Nusantara Tbk. 254 0 0 254 0 0 0 0 82.526 252 J 9,300 238 B 200 205 DPUM Dua Putra Utama Makmur Tbk. 83 86 78 78 -5 184,500 14,657,700 66 14.182 78 T/J 804,000 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 55 60 55 57 2 699,800 39,204,200 64 32.440 57 T/J 166,300 56 B 1,000 207 DSNG Dharma Satya Nusantara Tbk. 456 460 448 454 -2 7,956,900 3,619,059,400 689 122.703 454 T/J 32,800 452 B 68,200 208 DSSA Dian Swastatika Sentosa Tbk 15,275 15,200 15,000 15,000 -275 200 3,020,000 2 1,000.000 15,000 T/J 7,700 14,250 B 100 209 DUCK Jaya Bersama Indo Tbk. 228 270 214 250 22 34,087,900 8,521,405,200 4,516 49.505 250 T/J 27,400 248 B 454,000 210 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,410 -10 1,300 4,438,000 5 342.955 3,410 T/J 3,000 3,360 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,470 2,420 2,420 10 5,600 13,578,000 17 890.782 2,490 J 100 2,420 T/B 500 212 DWGL Dwi Guna Laksana Tbk. 202 202 199 199 -3 500 100,100 5 132.667 199 T/J 12,500 193 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 5,176,900 0 B 0 214 EAST Eastparc Hotel Tbk. 53 53 51 51 -2 629,600 32,263,300 45 38.346 52 J 11,900 51 T/B 51,700 215 ECII Electronic City Indonesia Tbk. 715 725 700 725 10 20,100 14,570,000 5 17.901 725 T/J 80,800 680 B 1,000 216 EKAD Ekadharma International Tbk. 1,220 1,225 1,195 1,210 -10 402,000 487,142,500 267 3,071.690 1,215 J 56,200 1,200 B 55,000 217 ELSA Elnusa Tbk. 204 208 196 199 -5 47,549,100 9,546,686,800 2,602 49.750 200 J 235,200 199 T/B 1,800,100 218 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 80.000 198 J 200 186 B 15,100 220 EMTK Elang Mahkota Teknologi Tbk. 7,375 7,325 7,300 7,325 -50 400 2,927,500 3 1,017.361 7,325 T/J 500 6,925 B 200 221 ENRG Energi Mega Persada Tbk. 54 56 52 53 -1 21,618,300 1,157,298,400 482 4.419 53 T/J 558,300 52 B 8,135,700 222 ENVY Envy Technologies Indonesia Tbk. 57 56 54 54 -3 81,928,500 4,452,821,900 1,390 14.595 54 T/J 63,747,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 93 87 87 87 -6 1,271,500 110,620,500 281 82.857 87 T/J 19,898,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 398 412 372 380 -18 13,419,300 5,297,328,400 2,269 345.455 382 J 112,500 380 T/B 40,600 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,800 1,800 -30 27,900 50,353,000 25 1,259.367 1,800 T/J 4,200 1,790 B 7,200 226 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 227 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 135 J 63,300 126 B 2,000 228 ESIP Sinergi Inti Plastindo Tbk. 171 186 160 160 -11 34,815,600 6,019,155,000 3,883 98.160 160 T/J 860,300 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 139 152 136 137 -2 10,796,000 1,536,921,800 837 255.069 138 J 25,800 137 T/B 238,500 230 ESTA Esta Multi Usaha Tbk. 98 102 98 102 4 20,900 2,091,800 9 85.000 102 T/J 640,400 98 B 11,600 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 700 35,000 7 20.080 50 T/J 68,200 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. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 234 FAST Fast Food Indonesia Tbk. 930 940 925 930 0 205,600 191,325,500 83 2,925.172 935 J 16,500 930 T/B 329,100 235 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 400 6,750 B 300 236 FILM MD Pictures Tbk. 179 212 179 195 16 33,818,000 6,741,366,500 4,006 92.857 196 J 46,500 195 T/B 583,300 237 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. 143 162 141 162 19 91,739,000 14,144,651,500 7,922 32.400 163 J 425,200 162 T/B 25,443,000 239 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,000 2,380 B 100 240 FITT Hotel Fitra International Tbk. 57 61 55 56 -1 60,300 3,380,000 10 54.902 56 T/J 14,400 55 B 462,900 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 400 B 2,300 242 FOOD Sentra Food Indonesia Tbk. 117 120 116 116 -1 1,078,300 126,739,800 127 85.926 116 T/J 2,000 115 B 75,000 243 FORU Fortune Indonesia Tbk 92 90 90 90 -2 100 9,000 1 69.231 90 T/J 9,700 86 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 4,895,100 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 117 122 112 114 -3 4,635,600 537,856,400 514 34.579 116 J 224,700 114 T/B 247,800 246 FREN Smartfren Telecom Tbk. 77 80 73 75 -2 171,688,400 13,100,942,800 4,635 4.167 76 J 7,847,700 75 T/B 9,172,400 247 FUJI Fuji Finance Indonesia Tbk. 111 111 110 110 -1 15,500 1,720,000 3 100.000 109 J 2,700 106 B 100 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,132,900 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 61 62 60 62 1 2,459,800 148,865,800 169 38.750 62 T/J 439,900 61 B 1,302,200 250 GDYR Goodyear Indonesia Tbk. 1,435 1,435 1,345 1,345 -90 400 559,000 4 1,076.000 1,420 J 300 1,355 B 400 251 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 368 J 50,000 344 B 100 252 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. 41,975 42,400 40,825 41,150 -825 1,667,300 69,020,037,500 4,508 1,605.854 41,175 J 200 41,150 T/B 87,500 254 GGRP Gunung Raja Paksi Tbk. 302 334 294 302 0 65,200 20,362,600 45 35.952 332 J 2,500 312 B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,580 1,800 1,500 1,600 20 14,300 22,719,500 17 136.752 1,600 T/J 9,800 1,505 B 300 256 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 218 -4 15,976,700 3,500,024,600 1,072 29.305 218 T/J 225,900 216 B 3,249,900 257 GJTL Gajah Tunggal Tbk. 440 458 416 424 -16 2,761,600 1,195,698,000 713 83.242 426 J 2,100 424 T/B 54,300 258 GLOB Global Teleshop Tbk. 125 125 125 125 0 1,000 125,000 3 10.870 125 T/J 17,000 117 B 4,500 259 GLVA Galva Technologies Tbk. 318 318 302 318 0 14,000 4,432,200 11 140.708 318 T/J 281,600 302 B 2,200 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 70 74 69 71 1 1,140,400 81,291,900 163 17.750 71 T/J 777,700 70 B 140,300 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 206 206 -4 5,900 1,216,600 8 121.893 208 J 500 204 B 50,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,290 1,205 1,245 -45 402,100 498,914,500 261 96.887 1,245 T/J 7,800 1,240 B 10,500 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 10,500 525,000 3 21.568 50 T/J 591,700 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. 98 101 92 101 3 1,400 133,900 5 8.126 101 T/J 1,200 97 B 200 268 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. 92 94 88 91 -1 1,393,600 125,324,700 67 36.400 93 J 2,000 91 T/B 19,500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 8,780,300 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,562,000 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 5,600 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 392 412 370 386 -6 400 155,400 4 73.524 370 J 9,900 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,380 3,380 3,300 3,360 -20 15,200 50,811,000 55 90.811 3,360 T/J 58,200 3,290 B 1,000 276 HELI Jaya Trishindo Tbk. 194 204 181 181 -13 23,500 4,661,500 18 164.545 195 J 400 181 T/B 1,100 277 HERO Hero Supermarket Tbk. 815 850 800 800 -15 22,900 18,463,500 26 1,669.867 810 J 2,300 800 T/B 100 278 HEXA Hexindo Adiperkasa Tbk. 3,820 3,900 3,670 3,700 -120 1,726,200 6,449,507,000 1,964 1,132.676 3,710 J 30,600 3,700 T/B 17,400 279 HITS Humpuss Intermoda Transportasi Tbk. 476 500 448 500 24 8,300 3,991,000 8 769.231 500 T/J 9,900 480 B 4,300 280 HKMU HK Metals Utama Tbk. 72 73 69 71 -1 13,726,500 970,562,700 682 30.870 71 T/J 1,350,800 70 B 597,800 281 HMSP H.M. Sampoerna Tbk. 1,455 1,480 1,410 1,420 -35 32,242,400 46,293,090,000 5,994 7,088.658 1,425 J 23,000 1,420 T/B 4,536,500 282 HOKI Buyung Poetra Sembada Tbk. 750 765 710 725 -25 16,142,500 11,935,977,500 1,132 233.871 725 T/J 26,400 720 B 22,000 283 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. 680 700 645 685 5 1,311,900 867,668,500 88 180.263 675 J 10,300 660 B 12,800 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 2 27.027 50 T/J 942,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,200 60,000 5 47.619 50 T/J 18,814,400 0 B 0 287 HRTA Hartadinata Abadi Tbk. 200 206 199 202 2 2,418,900 487,964,900 228 67.333 202 T/J 24,500 200 B 105,400 288 HRUM Harum Energy Tbk. 1,625 1,675 1,595 1,635 10 5,163,400 8,476,214,000 1,239 31.442 1,635 T/J 26,700 1,630 B 3,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 41,300,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 310 310 310 12 13,500 4,185,000 2 21.916 326 J 2,000 280 B 2,500 291 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. 10,250 10,375 10,150 10,350 100 6,495,900 67,030,655,000 4,309 383.689 10,350 T/J 368,400 10,325 B 1,300 293 ICON Island Concepts Indonesia Tbk. 54 55 54 54 0 110,300 5,966,300 8 103.655 54 T/J 28,700 52 B 44,000 294 IDPR Indonesia Pondasi Raya Tbk. 158 158 151 151 -7 9,700 1,489,900 7 11.797 158 J 21,300 151 T/B 300 295 IFII Indonesia Fibreboard Industry Tbk. 121 126 113 123 2 98,600 12,109,600 53 117.143 125 J 27,000 123 T/B 600 296 IFSH Ifishdeco Tbk. 312 390 292 370 58 3,700 1,191,200 12 84.091 370 T/J 2,000 294 B 100 297 IGAR Champion Pacific Indonesia Tbk. 312 326 312 320 8 32,600 10,258,600 19 209.150 320 T/J 33,100 314 B 2,500 298 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 50 50 50 0 57,700 2,885,000 11 14.286 50 T/J 14,037,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 300 308 290 292 -8 6,099,300 1,828,431,400 1,646 243.333 292 T/J 150,900 290 B 902,100 301 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 20,800 4,513,000 12 19.770 224 J 3,500 218 T/B 300 302 IMAS Indomobil Sukses Internasional Tbk. 660 685 625 630 -30 12,356,500 8,029,437,500 1,701 88.670 635 J 63,100 630 T/B 937,000 303 IMJS Indomobil Multi Jasa Tbk. 256 264 242 242 -14 4,764,900 1,178,875,400 339 48.400 244 J 12,800 242 T/B 936,500 304 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,245 1,245 -10 655,800 824,756,500 88 327.632 1,250 J 100 1,240 B 8,200 305 INAF Indofarma Tbk. 2,630 2,700 2,450 2,500 -130 1,386,700 3,516,954,000 929 1,000.000 2,510 J 29,100 2,500 T/B 30,100 306 INAI Indal Aluminium Industry Tbk. 326 338 324 330 4 3,600 1,182,000 14 120.481 336 J 400 330 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 808,500 0 B 0 308 INCI Intanwijaya Internasional Tbk 610 610 600 610 0 47,700 28,783,000 50 65.975 610 T/J 63,400 600 B 2,700 309 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,575 7,425 7,425 -100 6,002,300 44,828,437,500 3,627 1,270.991 7,450 J 1,100 7,425 T/B 108,300 311 INDO Royalindo Investa Wijaya Tbk. 111 116 109 109 -2 372,200 41,989,300 47 99.091 112 J 100 109 T/B 200 312 INDR Indo-Rama Synthetics Tbk. 2,180 2,170 2,160 2,160 -20 4,100 8,862,000 8 290.913 2,170 J 900 2,160 T/B 55,300 313 INDS Indospring Tbk. 1,970 0 0 1,970 0 0 0 0 184.687 1,955 J 500 1,920 B 100 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 105,100 0 B 0 315 INDY Indika Energy Tbk. 920 945 890 910 -10 16,496,500 15,081,359,000 2,236 30.847 915 J 88,700 910 T/B 236,000 316 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 317 INOV Inocycle Technology Group Tbk. 174 188 164 165 -9 55,000 9,227,900 26 66.000 165 T/J 900 164 B 300 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 2,000 100,000 1 0.286 50 T/J 1,129,400 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 600 320 INPS Indah Prakasa Sentosa Tbk. 1,450 1,525 1,365 1,365 -85 477,800 702,503,000 163 494.565 1,365 T/J 200 1,360 B 100 321 INRU Toba Pulp Lestari Tbk. 780 790 780 785 5 764,000 599,735,500 9 7.970 795 J 700 785 T/B 3,682,500 322 INTA Intraco Penta Tbk. 248 240 236 240 -8 20,600 4,943,600 4 169.180 240 T/J 4,500 236 B 400 323 INTD Inter Delta Tbk 157 157 156 156 -1 3,200 499,300 3 48.043 154 J 300 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 374 376 -10 1,247,100 473,398,000 322 22.927 380 J 508,600 376 T/B 124,600 326 IPCM Jasa Armada Indonesia Tbk. 230 234 228 230 0 253,500 58,425,000 78 60.526 232 J 57,700 230 T/B 35,900 327 IPOL Indopoly Swakarsa Industry Tbk. 84 86 84 86 2 517,100 43,834,700 80 40.952 86 T/J 172,100 85 B 13,200 328 IPTV MNC Vision Networks Tbk. 286 288 280 282 -4 12,243,300 3,512,293,800 355 117.500 284 J 20,000 282 T/B 6,000 329 IRRA Itama Ranoraya Tbk. 720 805 720 790 70 58,169,400 44,963,703,000 7,604 211.230 795 J 229,100 790 T/B 1,851,300 330 ISAT Indosat Tbk. 2,000 2,050 1,945 1,955 -45 4,831,900 9,531,261,500 1,279 139.643 1,960 J 500 1,955 T/B 170,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 123 116 117 0 2,170,300 257,595,600 208 39.661 118 J 185,500 117 T/B 24,200 332 ITIC Indonesian Tobacco Tbk. 625 680 600 630 5 1,252,500 804,875,000 634 286.364 635 J 10,900 625 B 14,600 333 ITMA Sumber Energi Andalan Tbk. 494 494 474 474 -20 21,400 10,250,400 9 136.403 474 T/J 1,200 472 B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,325 8,425 8,150 8,225 -100 2,069,200 17,078,145,000 1,999 58.750 8,250 J 1,600 8,225 T/B 41,600 335 JAST Jasnita Telekomindo Tbk. 75 77 71 72 -3 11,525,500 838,376,000 986 29.268 72 T/J 1,641,000 71 B 52,400 336 JAWA Jaya Agra Wattie Tbk. 52 62 51 52 0 26,100 1,356,500 16 10.400 52 T/J 210,000 51 B 13,600 337 JAYA Armada Berjaya Trans Tbk. 72 73 70 73 1 662,500 47,774,400 43 25.347 73 T/J 14,500 72 B 400 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,225 J 200 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. 444 444 440 440 -4 600 266,000 2 249.589 442 J 500 440 T/B 200 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 765,100 338 B 12,100 342 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. 178 206 168 198 20 92,100 17,202,500 61 141.429 198 T/J 402,400 170 B 1,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 345 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 908,100 373,150,400 173 396.154 412 T/J 1,600 410 B 338,200 346 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. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 1,030 J 900 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 900 0 135,600 122,060,500 28 2,000.000 905 J 19,700 900 T/B 12,100 350 KAEF Kimia Farma Tbk. 2,580 2,650 2,410 2,450 -130 8,274,300 20,643,714,000 3,447 2,450.000 2,460 J 46,100 2,450 T/B 331,600 351 KARW ICTSI Jasa Prima Tbk. 54 59 52 55 1 2,589,500 143,557,900 69 9.310 55 T/J 49,500 54 B 125,000 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 849,700 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 84 93 80 80 -4 162,445,100 14,083,366,000 5,169 80.000 81 J 509,100 80 T/B 2,081,100 354 KBLI KMI Wire & Cable Tbk. 302 316 286 298 -4 4,975,800 1,498,478,400 442 36.209 300 J 278,200 296 B 20,800 355 KBLM Kabelindo Murni Tbk. 190 199 188 190 0 23,200 4,436,300 27 6.333 195 J 4,900 190 T/B 6,200 356 KBLV First Media Tbk. 278 290 262 290 12 3,900 1,092,200 4 77.140 290 T/J 7,100 278 B 2,600 357 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. 740 765 765 765 25 100 76,500 1 191.250 765 T/J 3,900 735 B 200 359 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 2,306,900 701,333,000 78 76.768 304 T/J 24,900 300 B 5,100 360 KEJU Mulia Boga Raya Tbk. 1,285 1,350 1,280 1,310 25 357,400 469,295,000 111 174.667 1,315 J 1,500 1,305 B 200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 613,700 0 B 0 362 KICI Kedaung Indah Can Tbk 224 226 212 216 -8 1,000 222,200 5 45.858 224 J 100 216 T/B 5,600 363 KIJA Kawasan Industri Jababeka Tbk. 162 171 154 162 0 11,926,800 1,947,514,500 767 5.621 163 J 90,200 162 T/B 866,300 364 KINO Kino Indonesia Tbk. 2,960 3,000 2,860 2,900 -60 163,300 481,218,000 75 76.316 2,900 T/J 56,700 2,880 B 100 365 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 182 J 11,900 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,425 1,420 1,400 1,400 -25 3,600 5,042,000 36 693.069 1,400 T/J 1,000 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 206 206 192 192 -14 32,500 6,276,100 35 673.684 200 J 10,000 192 T/B 1,900 368 KLBF Kalbe Farma Tbk. 1,455 1,530 1,460 1,530 75 26,996,700 40,507,660,000 4,837 14,922.462 1,535 J 258,500 1,530 T/B 100,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 500 550 520 520 20 7,800 4,062,500 13 173.333 520 T/J 10,500 480 B 4,900 370 KMTR Kirana Megatara Tbk. 306 312 306 306 0 73,500 22,666,200 13 66.812 310 J 17,000 308 B 2,000 371 KOBX Kobexindo Tractors Tbk. 103 103 102 102 -1 1,198,300 122,586,400 88 25.500 103 J 75,600 102 T/B 690,500 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 99 J 100 98 B 15,900 373 KONI Perdana Bangun Pusaka Tbk 494 490 486 490 -4 2,700 1,312,600 2 103.158 490 T/J 1,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 450 480 450 464 14 6,100 2,854,800 19 117.468 464 T/J 10,100 426 B 2,500 375 KOTA DMS Propertindo Tbk. 600 605 595 600 0 8,712,600 5,223,246,000 481 300.000 605 J 142,800 595 B 192,500 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 28,900 1,445,000 9 43.478 50 T/J 2,787,500 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 20,000 1,000,000 2 29.762 50 T/J 276,600 0 B 0 378 KPIG MNC Land Tbk. 103 103 101 102 -1 2,173,400 221,094,100 91 219.482 103 J 748,200 101 B 616,000 379 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. 310 320 292 296 -14 31,472,800 9,471,945,000 2,136 36.799 298 J 40,900 296 T/B 2,890,700 381 KREN Kresna Graha Investama Tbk. 113 116 106 106 -7 34,974,600 3,775,135,200 1,830 1,102.788 106 T/J 1,362,300 0 B 0 382 LAND Trimitra Propertindo Tbk. 195 190 187 190 -5 23,400 4,395,700 17 48.718 193 J 97,300 190 T/B 800 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 364 360 340 360 -4 5,100 1,834,000 3 173.077 360 T/J 19,700 342 B 100 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 10,000 500,000 1 7.806 50 T/J 24,944,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,960 4,960 0 300 1,488,000 1 81.983 6,075 J 600 4,820 B 100 388 LINK Link Net Tbk. 1,880 1,915 1,820 1,855 -25 2,046,900 3,794,727,500 1,398 115.938 1,855 T/J 8,700 1,850 B 28,300 389 LION Lion Metal Works Tbk. 244 246 246 246 2 4,600 1,131,600 1 154.069 268 J 15,000 246 T/B 45,400 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 1 15.714 50 T/J 6,191,500 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 89 83 88 -1 154,300 12,814,300 14 12.841 88 T/J 38,600 84 B 200,000 392 LMSH Lionmesh Prima Tbk. 228 276 232 276 48 6,000 1,425,200 4 38.333 276 T/J 1,900 234 B 500 393 LPCK Lippo Cikarang Tbk 775 815 770 780 5 492,700 385,388,000 202 87.942 785 J 9,100 780 T/B 14,200 394 LPGI Lippo General Insurance Tbk. 3,300 3,320 3,270 3,270 -30 2,800 9,200,000 13 146.966 3,300 J 900 3,260 B 600 395 LPIN Multi Prima Sejahtera Tbk 220 218 208 208 -12 600 128,600 4 94.877 214 J 100 208 T/B 5,100 396 LPKR Lippo Karawaci Tbk. 121 125 120 121 0 19,143,800 2,332,859,900 876 39.073 122 J 13,700 121 T/B 3,087,500 397 LPLI Star Pacific Tbk 80 91 80 80 0 43,400 3,544,900 15 2.468 82 J 100 80 T/B 99,600 398 LPPF Matahari Department Store Tbk. 1,115 1,130 1,085 1,090 -25 9,012,800 9,960,121,500 1,632 24.699 1,090 T/J 313,900 1,085 B 378,900 399 LPPS Lenox Pasifik Investama Tbk. 75 91 77 78 3 482,800 42,419,000 37 5.298 79 J 2,300 78 T/B 23,900 400 LRNA Eka Sari Lorena Transport Tbk. 131 127 127 127 -4 100 12,700 1 14.111 153 J 400 132 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 960 975 920 935 -25 24,705,100 23,280,463,000 2,443 241.290 940 J 544,100 935 T/B 1,006,200 402 LTLS Lautan Luas Tbk. 430 432 428 428 -2 12,900 5,548,200 17 151.297 428 T/J 15,800 426 B 100 403 LUCK Sentral Mitra Informatika Tbk. 184 190 172 177 -7 4,382,400 789,284,600 712 61.888 178 J 161,400 177 T/B 1,059,600 404 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 0 100 5,000 1 45.455 50 T/J 6,688,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 525 540 510 520 -5 3,018,000 1,583,429,500 523 295.455 525 J 63,900 520 T/B 249,700 407 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 389,232,300 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. 2,060 2,050 1,990 2,020 -40 371,800 749,802,000 71 96.190 2,030 J 2,400 2,020 T/B 900 410 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,205 1,205 -30 600 726,000 3 71.726 1,235 J 100 1,205 T/B 1,000 411 MAPI Mitra Adiperkasa Tbk. 565 585 555 570 5 8,792,400 4,998,293,000 1,023 914.708 570 T/J 139,100 565 B 232,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,300 115,000 3 66.667 50 T/J 33,458,300 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 780 800 765 765 -15 3,346,900 2,634,241,500 423 1,530.000 765 T/J 63,700 760 B 53,300 414 MASA Multistrada Arah Sarana Tbk. 555 555 530 550 -5 4,900 2,612,000 12 391.069 550 T/J 1,400 530 B 500 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,060 2,100 2,040 2,050 -10 88,600 182,937,000 145 157.692 2,050 T/J 6,000 2,040 B 18,800 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 384 360 362 -8 690,900 253,273,400 118 22.625 362 T/J 14,000 360 B 8,000 418 MBTO Martina Berto Tbk. 84 86 80 83 -1 1,416,100 118,733,600 26 11.216 83 T/J 49,800 79 B 6,800 419 MCAS M Cash Integrasi Tbk. 1,980 2,010 1,905 1,910 -70 661,600 1,278,124,500 267 137.906 1,910 T/J 1,678,500 1,905 B 75,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 114 116 108 111 -3 4,067,800 453,754,800 243 99.559 112 J 24,000 111 T/B 53,000 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,686,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 423 MDKI Emdeki Utama Tbk. 157 157 147 155 -2 67,300 10,042,500 53 36.273 156 J 4,100 154 B 100 424 MDLN Modernland Realty Tbk. 53 54 51 52 -1 51,252,000 2,644,462,800 558 15.432 52 T/J 3,019,200 51 B 6,319,500 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 2,500 125,000 1 8.039 50 T/J 33,341,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 384 392 370 380 -4 92,095,300 34,916,583,200 4,465 789.118 382 J 2,532,200 380 T/B 4,445,600 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 200 6,900 B 100 428 MERK Merck Tbk. 2,940 3,000 2,880 2,880 -60 30,400 88,567,000 49 7,593.535 2,960 J 3,100 2,880 T/B 2,300 429 META Nusantara Infrastructure Tbk. 105 112 104 105 0 57,600 6,137,400 17 31.811 106 J 1,500 105 T/B 49,900 430 MFIN Mandala Multifinance Tbk. 1,095 1,090 1,040 1,090 -5 36,100 38,574,000 16 1,117.949 1,090 T/J 36,000 1,080 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 515 -5 1,800 934,500 6 257.500 530 J 1,100 510 B 1,400 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 790 820 795 800 10 1,965,300 1,590,841,000 243 355.556 800 T/J 194,000 795 B 44,700 434 MICE Multi Indocitra Tbk. 290 0 0 290 0 0 0 0 59.184 296 J 13,000 290 B 500 435 MIDI Midi Utama Indonesia Tbk. 1,300 0 0 1,300 0 0 0 0 472.727 1,350 J 1,000 1,300 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,510 2,350 2,360 -10 31,654,000 76,068,335,000 3,187 138.948 2,370 J 16,200 2,360 T/B 474,000 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 8,000 400,000 1 238.095 50 T/J 7,866,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,228,500 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 0 0 50 0 0 0 0 125.000 50 J 7,860,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 18,000 18,000 18,000 18,000 0 200 3,600,000 2 857.143 18,000 T/J 400 16,750 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,350 8,400 8,250 8,250 -100 38,700 321,652,500 40 52,547.771 8,400 J 6,800 8,250 T/B 9,700 443 MLIA Mulia Industrindo Tbk 376 378 360 360 -16 6,971,300 2,582,183,600 354 60.125 362 J 200 360 T/B 18,900 444 MLPL Multipolar Tbk. 50 51 50 50 0 215,700 10,785,100 35 5.735 50 T/J 1,943,200 0 B 0 445 MLPT Multipolar Technology Tbk. 580 600 570 580 0 152,400 90,070,500 85 120.833 585 J 4,200 580 T/B 300 446 MMLP Mega Manunggal Property Tbk. 274 284 272 280 6 7,483,400 2,071,767,600 515 47.863 282 J 38,100 280 T/B 10,074,700 447 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 448 MOLI Madusari Murni Indah Tbk. 895 895 870 895 0 30,000 26,600,000 8 154.310 895 T/J 451,600 860 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 402 404 394 398 -4 2,474,600 981,954,400 481 26.533 398 T/J 44,000 396 B 45,500 450 MPOW Megapower Makmur Tbk. 56 59 56 56 0 4,900 276,200 14 28.000 56 T/J 216,700 55 B 16,200 451 MPPA Matahari Putra Prima Tbk. 99 102 97 100 1 1,181,200 118,112,500 96 42.043 101 J 28,500 100 T/B 360,500 452 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 100 82,000 1 745.455 820 T/J 1,400 0 B 0 453 MRAT Mustika Ratu Tbk. 133 140 130 133 0 13,900 1,893,200 26 20.462 133 T/J 13,200 131 B 9,800 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,480 J 1,100 3,750 B 100 455 MSIN MNC Studios International Tbk. 272 270 264 270 -2 257,500 69,383,800 62 54.000 270 T/J 12,000 264 B 29,500 456 MSKY MNC Sky Vision Tbk. 895 930 930 930 35 2,300 2,139,000 6 61.184 930 T/J 2,300 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,630 1,655 1,605 1,605 -25 989,900 1,611,863,500 440 2,889.393 1,610 J 18,800 1,605 T/B 6,400 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 588,249,900 0 B 0 459 MTLA Metropolitan Land Tbk. 400 400 382 400 0 9,100 3,616,400 16 168.173 400 T/J 300 394 B 500 460 MTPS Meta Epsi Tbk. 470 470 438 438 -32 72,100 32,088,800 71 136.875 438 T/J 5,063,600 0 B 0 461 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 0 0 200 0 0 0 0 51.249 200 J 10,100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 700 35,000 2 50.000 50 T/J 110,300 0 B 0 464 MYOH Samindo Resources Tbk. 1,115 1,115 1,105 1,110 -5 44,500 49,415,500 6 132.210 1,110 T/J 260,100 1,100 B 100 465 MYOR Mayora Indah Tbk. 2,330 2,480 2,300 2,410 80 5,111,700 12,255,831,000 2,002 12,056.028 2,410 T/J 153,500 2,400 B 19,600 466 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 100 50 B 38,200 469 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. 434 448 434 446 12 96,465,600 42,654,981,200 2,561 433.010 446 T/J 165,900 444 B 91,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 140 132 137 -4 1,100 150,100 8 81.548 137 T/J 9,900 133 B 200 472 NFCX NFC Indonesia Tbk. 2,000 2,000 1,945 1,945 -55 500 989,000 3 105.135 1,930 J 100 1,860 B 100 473 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. 670 700 625 630 -40 4,751,100 3,019,438,000 1,415 193.846 630 T/J 202,200 625 B 109,000 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 143 143 133 143 0 4,140,300 584,552,800 73 136.190 143 T/J 2,422,300 135 B 112,500 477 NISP Bank OCBC NISP Tbk. 740 745 735 735 -5 14,400 10,592,500 20 890.650 740 J 4,400 735 T/B 5,000 478 NOBU Bank Nationalnobu Tbk. 850 850 820 850 0 3,600 2,986,500 6 226.667 850 T/J 1,200 845 B 5,500 479 NRCA Nusa Raya Cipta Tbk. 288 294 288 288 0 133,800 38,734,800 24 33.882 292 J 15,800 288 T/B 193,400 480 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. 130 144 130 131 1 49,100 6,387,300 6 59.545 140 J 2,000 131 T/B 2,100 482 OASA Protech Mitra Perkasa Tbk. 340 0 0 340 0 0 0 0 178.947 340 J 1,800 318 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 86 76 77 -2 15,057,600 1,223,176,200 1,045 192.649 78 J 9,600 77 T/B 459,500 485 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. 151 155 150 152 1 2,255,500 344,725,800 261 112.593 153 J 328,700 152 T/B 47,100 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 8,196,200 409,810,000 14 98.922 50 T/J 2,115,600 0 B 0 488 PALM Provident Agro Tbk. 260 264 258 260 0 400 104,400 4 71.063 258 J 3,500 254 B 500 489 PAMG Bima Sakti Pertiwi Tbk. 78 80 74 74 -4 7,112,100 542,621,800 278 74.000 75 J 1,242,000 74 T/B 1,330,000 490 PANI Pratama Abadi Nusa Industri Tbk. 85 93 81 91 6 2,500 228,700 9 84.259 91 T/J 39,900 81 B 6,000 491 PANR Panorama Sentrawisata Tbk. 83 86 78 83 0 2,195,800 182,548,500 318 49.799 83 T/J 135,900 82 B 133,100 492 PANS Panin Sekuritas Tbk. 790 790 775 775 -15 118,500 92,439,500 49 563.636 785 J 25,000 780 B 200 493 PBID Panca Budi Idaman Tbk. 870 885 865 880 10 60,800 52,733,500 38 103.529 880 T/J 600 870 B 22,000 494 PBRX Pan Brothers Tbk. 224 226 212 220 -4 220,200 48,188,200 45 389.381 220 T/J 25,200 216 B 4,400 495 PBSA Paramita Bangun Sarana Tbk. 505 480 470 470 -35 9,700 4,632,000 9 39.167 470 T/J 19,000 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 4,700 324 B 300 497 PDES Destinasi Tirta Nusantara Tbk 234 250 220 250 16 200 47,000 2 125.000 256 J 100 250 T/B 5,500 498 PEGE Panca Global Kapital Tbk. 114 114 113 113 -1 200 22,700 2 244.134 112 J 9,200 110 B 3,500 499 PEHA Phapros Tbk. 1,225 1,235 1,190 1,225 0 146,800 179,646,000 110 102.254 1,225 T/J 4,000 1,200 B 3,100 500 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 501 PGJO Tourindo Guide Indonesia Tbk. 41 45 37 37 -4 265,900 10,367,300 62 46.250 39 J 105,800 37 T/B 59,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 187 J 1,000 166 B 200 503 PGUN Pradiksi Gunatama Tbk. 298 300 290 298 0 128,400 38,236,000 27 259.130 298 T/J 100 292 B 4,400 504 PICO Pelangi Indah Canindo Tbk 152 160 148 155 3 473,100 72,730,600 129 23.846 156 J 25,000 155 T/B 400 505 PJAA Pembangunan Jaya Ancol Tbk. 476 478 468 476 0 67,600 31,910,400 42 92.878 478 J 8,300 472 B 100 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 206,000 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 167 183 168 183 16 22,211,300 3,930,511,400 547 163.393 183 T/J 4,100 182 B 172,900 508 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 2,980 2,390 2,500 0 10,300 25,796,000 12 1,037.387 2,500 T/J 7,600 2,400 B 2,400 510 PMJS Putra Mandiri Jembar Tbk. 125 126 125 126 1 79,600 9,990,900 4 100.800 126 T/J 20,800 125 B 161,300 511 PNBN Bank Pan Indonesia Tbk 750 755 740 740 -10 3,933,900 2,931,154,500 282 1,232.101 745 J 119,200 740 T/B 85,900 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 76,300 3,815,000 11 50.000 50 T/J 12,300,000 0 B 0 513 PNGO Pinago Utama Tbk. 595 645 565 565 -30 71,400 40,372,500 32 226.000 570 J 44,800 565 T/B 8,200 514 PNIN Paninvest Tbk. 705 720 685 695 -10 48,100 33,496,500 31 739.047 695 T/J 100 690 B 100 515 PNLF Panin Financial Tbk. 179 181 176 178 -1 16,917,700 3,007,011,300 615 192.391 179 J 56,900 178 T/B 418,000 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 800 0 B 0 517 POLA Pool Advista Finance Tbk. 51 0 0 51 0 0 0 0 37.778 51 J 63,400 50 B 20,500 518 POLI Pollux Investasi Internasional Tbk. 1,020 1,085 1,000 1,020 0 3,800 3,970,000 24 62.385 1,020 T/J 55,200 985 B 200 519 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. 710 700 670 700 -10 700 484,500 3 243.056 745 J 100 700 T/B 4,500 521 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,203,100 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 500 500 466 500 0 3,700 1,748,000 7 93.458 498 J 2,300 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 18,306,000 0 B 0 525 POWR Cikarang Listrindo Tbk. 585 595 575 575 -10 3,031,900 1,759,228,000 491 38.333 580 J 61,200 575 T/B 326,500 526 PPGL Prima Globalindo Logistik Tbk. 246 262 248 260 14 8,343,800 2,137,093,000 1,105 236.364 262 J 1,060,500 260 T/B 482,600 527 PPRE PP Presisi Tbk. 142 146 137 141 -1 9,582,700 1,374,821,500 2,309 32.791 141 T/J 18,200 140 B 104,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 56,500 2,825,000 60 108.108 50 T/J 145,691,000 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 117 124 124 124 7 100 12,400 1 69.808 123 J 5,700 112 B 1,000 530 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,940 2,940 -30 27,000 80,079,000 16 45.231 2,980 J 9,300 2,940 T/B 1,500 531 PRIM Royal Prima Tbk. 252 250 244 244 -8 13,200 3,251,000 20 48.800 248 J 2,000 242 B 2,100 532 PSAB J Resources Asia Pasifik Tbk. 200 206 190 194 -6 21,077,000 4,146,921,300 1,779 629.400 195 J 457,900 194 T/B 2,743,200 533 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 101 B 18,000 534 PSGO Palma Serasih Tbk. 123 115 115 115 -8 278,400 32,016,000 24 109.524 115 T/J 995,400 0 B 0 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,506,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 161 161 158 160 -1 2,106,900 333,046,200 25 118.519 160 T/J 23,300 159 B 200 537 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 538 PTIS Indo Straits Tbk. 153 0 0 153 0 0 0 0 16.105 170 J 16,000 146 B 10,700 539 PTPP PP (Persero) Tbk. 830 855 805 815 -15 16,580,200 13,709,941,000 2,179 153.195 820 J 853,300 815 T/B 1,300,500 540 PTPW Pratama Widya Tbk. 1,165 1,200 1,165 1,175 10 993,800 1,176,726,000 374 180.769 1,175 T/J 14,000 1,170 B 18,100 541 PTRO Petrosea Tbk. 1,620 1,675 1,560 1,575 -45 607,400 967,733,000 404 1,260.000 1,580 J 115,000 1,575 T/B 1,100 542 PTSN Sat Nusapersada Tbk 204 210 200 200 -4 1,922,700 391,325,800 294 103.448 202 J 2,000 200 T/B 159,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 4,850 J 300 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 218 218 210 218 0 800 170,400 3 27.190 234 J 200 214 B 2,200 545 PURA Putra Rajawali Kencana Tbk. 144 147 134 136 -8 231,926,800 32,622,801,400 15,189 129.524 136 T/J 1,138,700 135 B 9,714,800 546 PURE Trinitan Metals and Minerals Tbk. 302 0 0 302 0 0 0 0 100.667 0 J 0 0 B 0 547 PURI Puri Global Sukses Tbk. 338 352 336 340 2 909,000 311,088,600 70 200.000 346 J 43,000 340 T/B 300,800 548 PWON Pakuwon Jati Tbk. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 549 PYFA Pyridam Farma Tbk 755 765 755 760 5 453,100 344,362,000 114 744.806 765 J 231,500 760 T/B 492,700 550 PZZA Sarimelati Kencana Tbk. 570 600 570 580 10 1,802,700 1,048,787,500 210 52.727 585 J 716,900 575 B 200 551 RAJA Rukun Raharja Tbk. 115 119 110 113 -2 12,641,100 1,432,607,300 1,010 388.156 114 J 234,100 113 T/B 13,200 552 RALS Ramayana Lestari Sentosa Tbk. 570 585 560 570 0 10,224,100 5,864,673,500 1,178 356.250 570 T/J 4,892,300 565 B 415,900 553 RANC Supra Boga Lestari Tbk. 400 410 396 398 -2 810,100 323,749,000 142 79.600 400 J 12,600 398 T/B 12,500 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 13,305,600 0 B 0 555 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,250 J 500 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,800 240,000 6 50.000 50 T/J 28,909,200 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 336 336 336 -24 100 33,600 1 155.077 336 T/J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 90 90 88 90 0 9,900 887,000 14 14.294 90 T/J 13,800 88 B 200 559 RIGS Rig Tenders Indonesia Tbk. 222 250 224 224 2 19,100 4,460,400 37 91.784 232 J 2,800 224 T/B 100 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 436 440 0 415,800 182,989,400 99 269.939 440 T/J 26,100 438 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 448 448 418 420 -28 198,700 85,073,600 60 3,286.385 430 J 200 420 T/B 10,484,600 563 ROCK Rockfields Properti Indonesia Tbk. 1,300 1,625 1,210 1,625 325 882,900 1,334,881,000 850 121.269 0 J 0 1,625 T/B 262,700 564 RODA Pikko Land Development Tbk. 50 51 50 51 1 19,400 970,300 6 81.431 51 T/J 49,400 50 B 3,300 565 RONY Aesler Grup Internasional Tbk. 113 118 106 110 -3 171,000 18,999,600 36 110.000 110 T/J 100,700 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,215 1,215 0 2,643,400 3,216,195,500 198 476.471 1,230 J 1,000 1,210 B 4,300 567 RUIS Radiant Utama Interinsco Tbk. 240 250 234 240 0 28,800 6,915,400 23 96.000 240 T/J 18,100 234 B 6,300 568 SAFE Steady Safe Tbk 183 182 173 180 -3 232,000 41,393,600 181 18.122 179 J 5,300 173 B 81,100 569 SAME Sarana Meditama Metropolitan Tbk. 117 122 118 121 4 14,681,900 1,761,144,700 1,170 151.250 121 T/J 120,400 120 B 671,900 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 386 4 6,600 2,540,000 9 321.667 384 J 900 382 B 5,900 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 35,100 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 716,200 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 306 318 306 308 2 4,091,100 1,262,238,200 1,026 293.333 308 T/J 20,700 306 B 618,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,150 -50 600 6,055,000 4 6,548.387 10,175 J 800 10,000 B 900 575 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 242 240 240 0 264,800 63,652,200 31 218.182 242 J 60,400 240 T/B 2,500 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,400 70,000 2 27.536 50 T/J 4,557,600 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 101 101 94 98 -3 305,000 29,819,900 57 65.417 100 J 1,700 98 T/B 150,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 17,500 0 B 0 581 SFAN Surya Fajar Capital Tbk. 945 955 930 945 0 994,900 936,548,000 116 502.660 945 T/J 2,200 940 B 1,000 582 SGER Sumber Global Energy Tbk. 382 386 372 374 -8 4,354,500 1,647,928,000 821 346.296 374 T/J 35,600 372 B 251,500 583 SGRO Sampoerna Agro Tbk. 1,400 1,410 1,375 1,405 5 3,027,100 4,240,136,500 913 60.043 1,450 J 20,300 1,395 B 600 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,600 3,600 3,600 100 400 1,440,000 2 167.295 3,950 J 2,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 570 555 555 -10 404,200 228,469,500 97 396.429 560 J 75,100 555 T/B 400 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 750 750 720 740 -10 27,263,900 20,010,604,500 5,877 256.029 745 J 1,417,900 740 T/B 6,800 587 SILO Siloam International Hospitals Tbk. 4,560 4,690 4,560 4,680 120 154,700 716,907,000 208 53.153 4,690 J 12,800 4,680 T/B 8,700 588 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. 300 306 292 296 -4 13,606,900 4,037,364,200 963 26.909 296 T/J 332,400 294 B 204,700 590 SINI Singaraja Putra Tbk. 434 454 404 428 -6 4,900 2,003,200 13 396.296 428 T/J 3,200 404 B 300 591 SIPD Sierad Produce Tbk. 1,005 1,200 1,095 1,200 195 308,900 361,099,500 76 1.333 1,200 T/J 100,600 1,195 B 10,000 592 SKBM Sekar Bumi Tbk. 312 318 318 318 6 400 127,200 2 276.522 298 J 100 0 B 0 593 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,400 J 100 1,200 B 200 594 SKRN Superkrane Mitra Utama Tbk. 645 680 615 660 15 182,200 117,795,000 84 94.286 665 J 1,000 660 T/B 500,600 595 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. 4,960 4,990 4,930 4,930 -30 99,400 493,169,000 21 4,286.957 4,960 J 300 4,930 T/B 2,400 597 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 100 290,000 1 958.171 2,960 J 100 2,900 T/B 100 598 SMBR Semen Baturaja (Persero) Tbk. 452 466 422 428 -24 36,185,600 15,628,546,400 3,040 76.429 430 J 12,400 428 T/B 161,500 599 SMCB Solusi Bangun Indonesia Tbk. 975 985 960 975 0 41,000 40,063,000 15 1,177.536 975 T/J 5,300 970 B 1,500 600 SMDM Suryamas Dutamakmur Tbk. 93 99 87 99 6 5,900 527,600 5 12.543 92 J 5,000 88 B 4,600 601 SMDR Samudera Indonesia Tbk. 270 290 256 276 6 15,572,400 4,312,043,400 1,493 1,107.633 276 T/J 46,800 274 B 397,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,025 9,150 8,725 8,900 -125 4,843,000 42,997,042,500 2,887 3,096.945 8,925 J 5,000 8,900 T/B 110,700 603 SMKL Satyamitra Kemas Lestari Tbk. 179 178 178 178 -1 100 17,800 1 92.228 182 J 25,900 178 T/B 24,900 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,000 0 B 0 605 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 33,600 2,688,700 8 189.500 81 T/J 800 80 B 100,800 606 SMRA Summarecon Agung Tbk. 555 570 530 535 -20 44,617,600 24,324,656,000 1,949 879.067 540 J 986,100 535 T/B 753,200 607 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. 1,190 1,190 1,160 1,165 -25 1,601,700 1,878,892,000 472 3,111.728 1,170 J 35,900 1,165 T/B 22,400 609 SOCI Soechi Lines Tbk. 119 122 116 118 -1 4,678,900 555,353,400 468 21.455 119 J 326,400 118 T/B 73,900 610 SOFA Boston Furniture Industries Tbk. 67 71 63 69 2 216,700 14,791,000 40 69.000 70 J 334,200 69 T/B 45,800 611 SOHO Soho Global Health Tbk. 13,600 16,300 12,650 12,650 -950 319,300 5,018,872,500 570 695.055 12,650 T/J 339,700 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 800 0 B 0 613 SOSS Shield On Service Tbk. 402 416 384 400 -2 500 199,800 5 144.928 400 T/J 23,800 386 B 2,000 614 SOTS Satria Mega Kencana Tbk. 210 230 210 218 8 500 108,600 3 132.121 210 J 42,900 196 B 200 615 SPMA Suparma Tbk. 290 294 270 270 -20 291,400 81,865,400 22 121.033 286 J 150,000 270 T/B 140,200 616 SPTO Surya Pertiwi Tbk. 430 422 418 422 -8 6,300 2,642,600 4 36.379 434 J 5,000 422 T/B 200 617 SQMI Wilton Makmur Indonesia Tbk. 164 171 153 157 -7 13,263,900 2,137,750,400 1,038 89.216 157 T/J 138,900 156 B 800 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 129 128 129 1 8,000 1,025,400 6 137.672 136 J 62,300 129 T/B 1,900 619 SRIL Sri Rejeki Isman Tbk. 197 200 191 193 -4 14,005,900 2,724,861,000 1,175 80.417 194 J 515,000 193 T/B 1,830,100 620 SRSN Indo Acidatama Tbk 54 54 52 53 -1 3,904,600 207,150,800 156 9.653 53 T/J 413,300 52 B 4,392,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,240 3,300 3,200 3,210 -30 296,300 961,745,000 197 58.364 3,220 J 200 3,210 T/B 70,900 622 SSIA Surya Semesta Internusa Tbk. 430 444 416 430 0 49,442,100 21,353,755,600 3,809 176.410 432 J 307,900 430 T/B 1,105,700 623 SSMS Sawit Sumbermas Sarana Tbk. 800 835 800 835 35 395,400 324,558,000 80 124.627 835 T/J 25,100 815 B 500 624 SSTM Sunson Textile Manufacture Tbk 378 468 352 362 -16 86,600 32,523,800 45 85.176 362 T/J 2,900 352 B 200 625 STAR Buana Artha Anugerah Tbk. 129 135 126 127 -2 7,500 957,600 24 124.510 127 T/J 800 126 B 500 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 8,200 J 200 7,000 B 100 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,293,800 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,380 3,450 3,450 3,450 70 100 345,000 1 105.959 3,620 J 100 3,170 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 97 93 96 2 53,700 5,150,300 25 60.000 96 T/J 11,900 94 B 61,000 632 TALF Tunas Alfin Tbk. 268 264 250 264 -4 1,500 383,200 9 66.835 264 T/J 2,900 250 B 1,000 633 TAMA Lancartama Sejati Tbk. 159 160 149 159 0 300 46,800 3 90.857 158 J 1,600 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 1,106,000 57,023,600 99 475.103 52 T/J 123,000 51 B 494,900 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 64,463,500 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,614,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,315 1,380 1,315 1,340 25 86,705,800 117,245,617,000 6,829 330.864 1,345 J 101,600 1,340 T/B 3,586,900 638 TBLA Tunas Baru Lampung Tbk. 760 775 740 745 -15 2,509,300 1,876,921,500 435 169.646 745 T/J 2,500 740 B 45,700 639 TBMS Tembaga Mulia Semanan Tbk. 700 700 690 690 -10 1,100 760,000 4 97.872 715 J 700 690 T/B 2,300 640 TCID Mandom Indonesia Tbk. 6,500 6,675 6,525 6,525 25 200 1,320,000 2 640.007 6,600 J 3,000 6,500 B 100 641 TCPI Transcoal Pacific Tbk. 4,960 5,125 4,960 5,075 115 10,752,600 54,100,222,000 7,649 3,677.536 5,100 J 21,900 5,075 T/B 5,200 642 TDPM Tridomain Performance Materials Tbk. 139 146 135 143 4 15,171,100 2,121,689,100 1,374 62.719 143 T/J 500,700 142 B 6,500 643 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. 165 172 159 160 -5 1,086,800 178,710,600 294 100.000 161 J 2,000 160 T/B 31,400 645 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. 170 168 159 168 -2 38,900 6,293,700 21 93.333 168 T/J 5,200 159 B 2,500 647 TFCO Tifico Fiber Indonesia Tbk. 545 545 510 545 0 4,100 2,177,000 7 123.504 540 J 1,000 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 400 649 TGRA Terregra Asia Energy Tbk. 90 95 88 94 4 21,734,000 1,990,902,900 1,565 47.000 95 J 1,638,600 94 T/B 6,004,600 650 TIFA KDB Tifa Finance Tbk. 482 498 478 478 -4 1,158,400 553,852,200 16 239.000 488 J 16,000 478 T/B 193,600 651 TINS Timah Tbk. 725 755 710 730 5 22,058,500 16,233,799,500 1,771 373.026 735 J 23,700 730 T/B 492,200 652 TIRA Tira Austenite Tbk 256 276 240 274 18 7,300 1,874,000 10 122.973 274 T/J 11,600 270 B 100 653 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 500 25,000 1 22.857 52 J 100 50 T/B 39,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,250 6,375 125 11,355,900 72,859,737,500 4,214 394.155 6,400 J 282,500 6,375 T/B 301,000 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,810 2,740 2,800 20 85,953,300 238,030,672,000 11,915 1,471.477 2,800 T/J 6,346,100 2,790 B 500,100 656 TMAS Temas Tbk. 103 108 101 105 2 3,245,100 343,075,700 303 241.501 106 J 160,100 105 T/B 11,400 657 TMPO Tempo Intimedia Tbk. 119 125 112 114 -5 400 46,600 4 39.602 120 J 1,500 114 T/B 55,800 658 TNCA Trimuda Nuansa Citra Tbk. 169 175 169 170 1 5,800 985,100 18 113.333 171 J 100 170 T/B 200 659 TOBA TBS Energi Utama Tbk. 394 394 378 394 0 40,700 15,859,800 15 83.143 394 T/J 105,700 380 B 5,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 184,175,600 0 B 0 661 TOTL Total Bangun Persada Tbk. 270 274 266 268 -2 2,157,900 579,659,200 319 96.325 270 J 430,600 266 B 227,500 662 TOTO Surya Toto Indonesia Tbk. 212 212 206 208 -4 85,100 17,724,600 41 674.733 210 J 30,000 208 T/B 4,700 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 990 1,010 -10 110,740,900 111,620,428,500 12,644 4,811.128 1,010 T/J 3,534,700 1,005 B 321,900 664 TOYS Sunindo Adipersada Tbk. 550 560 545 555 5 2,117,400 1,168,611,500 596 158.571 555 T/J 121,200 550 B 14,200 665 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,875 7,000 75 2,112,500 14,650,737,500 490 1,618.815 7,000 T/J 48,700 6,950 B 100 666 TPMA Trans Power Marine Tbk. 372 372 372 372 0 8,000 2,976,000 2 161.739 370 J 2,300 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 12,208,200 1,403,928,600 15 112.863 112 T/J 4,999,700 111 B 4,400 670 TRIN Perintis Triniti Properti Tbk. 228 234 226 230 2 15,027,000 3,460,000,200 539 115.000 230 T/J 125,800 228 B 93,700 671 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 0 0 200 0 0 0 0 66.667 198 J 5,000 186 B 100 673 TRJA Transkon Jaya Tbk. 168 182 163 165 -3 4,179,200 722,363,400 1,378 66.000 166 J 900 164 B 108,600 674 TRST Trias Sentosa Tbk. 392 392 390 390 -2 5,100 1,989,200 2 232.641 392 J 300 390 T/B 40,000 675 TRUK Guna Timur Raya Tbk. 127 147 127 144 17 50,617,000 7,037,951,900 4,127 62.609 145 J 543,400 144 T/B 1,415,500 676 TRUS Trust Finance Indonesia Tbk 340 340 340 340 0 500 170,000 2 400.000 330 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,290 1,300 -15 82,500 107,901,000 113 231.911 1,310 J 4,300 1,300 T/B 4,200 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,730 1,295 1,695 305 177,100 238,330,000 116 44.026 1,695 T/J 3,000 1,410 B 7,000 679 TURI Tunas Ridean Tbk. 1,350 1,350 1,305 1,305 -45 900 1,210,500 2 2,900.000 1,305 T/J 6,200 0 B 0 680 UANG Pakuan Tbk. 204 224 191 206 2 16,100 3,327,100 12 164.800 202 J 2,900 195 B 200 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,445 1,460 -40 98,400 143,492,500 149 97.333 1,475 J 2,800 1,460 T/B 2,900 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,665 1,675 0 666,700 1,115,847,000 389 3,247.635 1,680 J 17,800 1,675 T/B 103,700 683 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 4,100 3,630 B 100 684 UNIT Nusantara Inti Corpora Tbk 149 145 144 145 -4 200 28,900 2 3.599 145 T/J 400 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 87 87 82 82 -5 1,070,800 88,741,300 94 3.894 84 J 500 82 T/B 102,600 686 UNTR United Tractors Tbk. 22,825 23,300 22,775 23,150 325 2,545,400 58,620,330,000 2,960 27,559.524 23,175 J 7,800 23,150 T/B 7,200 687 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,900 7,925 -25 9,067,300 71,949,567,500 5,739 202,892.985 7,950 J 58,200 7,925 T/B 166,000 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 1,300 1,315 0 2,900 3,787,500 5 109.583 1,315 T/J 22,500 1,295 B 1,300 689 VICO Victoria Investama Tbk. 82 82 77 80 -2 15,000 1,179,000 27 64.000 80 T/J 700 77 B 2,700 690 VINS Victoria Insurance Tbk. 89 93 89 89 0 800 72,400 5 84.762 93 J 1,600 92 B 1,200 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200,300 10,015,000 3 16.667 50 T/J 172,429,900 0 B 0 692 VOKS Voksel Electric Tbk. 194 197 193 197 3 500 97,000 3 87.143 196 J 7,100 193 B 19,700 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 106 J 1,300 100 B 1,500 694 WAPO Wahana Pronatural Tbk. 71 70 70 70 -1 100 7,000 1 40.000 70 T/J 800 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 166 160 162 0 12,459,000 2,024,717,800 864 55.862 163 J 1,260,500 162 T/B 1,450,200 696 WEHA WEHA Transportasi Indonesia Tbk. 51 53 51 51 0 978,100 50,500,200 152 22.263 52 J 627,100 51 T/B 272,800 697 WICO Wicaksana Overseas International Tbk. 540 505 505 505 -35 200 101,000 2 26.105 505 T/J 4,600 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 332 340 322 328 -4 12,630,500 4,160,077,800 954 50.462 330 J 284,300 328 T/B 30,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 700 WINS Wintermar Offshore Marine Tbk. 99 100 95 99 0 327,400 32,055,800 15 26.773 100 J 82,700 98 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 226 216 220 0 70,000 15,301,000 29 33.353 220 T/J 137,600 216 B 20,000 702 WOOD Integra Indocabinet Tbk. 384 392 368 378 -6 14,171,200 5,346,096,800 1,273 145.385 378 T/J 392,200 376 B 5,500 703 WOWS Ginting Jaya Energi Tbk. 57 60 54 55 -2 6,095,000 341,090,700 501 12.222 55 T/J 95,800 54 B 1,641,100 704 WSBP Waskita Beton Precast Tbk. 145 148 141 144 -1 21,766,600 3,127,928,400 1,381 29.388 145 J 312,100 144 T/B 381,900 705 WSKT Waskita Karya (Persero) Tbk. 525 540 500 510 -15 23,411,500 12,160,457,500 2,138 137.652 510 T/J 582,700 505 B 641,800 706 WTON Wijaya Karya Beton Tbk. 236 240 230 232 -4 3,593,800 838,461,400 498 39.322 234 J 247,000 232 T/B 1,281,100 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,004,600 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 366 456 342 342 -24 1,100 440,800 11 62.752 342 T/J 100 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 500 95,000 1 90.140 190 T/J 37,700 188 B 1,000 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 617,700 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 133 137 130 132 -1 449,653,300 60,276,072,400 7,703 470.571 132 T/J 2,515,600 131 B 3,359,300 712 ZONE Mega Perintis Tbk. 380 384 368 378 -2 250,700 95,347,800 64 126.846 378 T/J 1,800 370 B 2,000 Total 7,060,952,900 5,431,317,775,300 569,698 5,174,869,600 306,912,500 Jakarta, 23 September 2020 Trading Division