List of Securities Quotation: Date: Thursday, 24 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. 10,200 10,175 9,750 9,750 -450 2,576,000 25,413,445,000 2,738 792.065 9,800 J 500 9,750 T/B 51,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 3,100 155,000 8 87.719 50 T/J 6,721,600 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,600 6,600 6,600 -100 100 660,000 1 1,506.784 6,700 J 800,200 0 B 0 4 ABMM ABM Investama Tbk. 870 865 860 860 -10 250,700 215,604,500 4 22.933 860 T/J 500 810 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 6 ACST Acset Indonusa Tbk. 197 196 184 184 -13 99,232,900 18,590,500,500 3,999 13.589 184 T/J 3,813,800 0 B 0 7 ADES Akasha Wira International Tbk. 1,120 1,120 1,100 1,115 -5 28,700 31,755,500 27 57.922 1,130 J 1,500 1,115 T/B 400 8 ADHI Adhi Karya (Persero) Tbk. 505 498 488 490 -15 8,988,000 4,424,927,800 1,099 384.818 492 J 70,300 490 T/B 327,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,075 7,100 -200 55,000 393,197,500 157 305.376 7,150 J 6,100 7,100 T/B 1,500 10 ADMG Polychem Indonesia Tbk 117 117 110 117 0 3,777,000 431,119,400 272 10.443 118 J 30,200 117 T/B 90,900 11 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 12 AGAR Asia Sejahtera Mina Tbk. 505 505 490 500 -5 6,200 3,040,500 3 454.545 500 T/J 2,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 468 472 462 468 0 360,100 168,109,400 54 42.545 468 T/J 34,400 466 B 26,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 302 302 286 288 -14 29,216,000 8,490,048,000 1,980 470.527 288 T/J 3,942,500 286 B 773,500 15 AGRS Bank IBK Indonesia Tbk. 175 179 175 177 2 19,500 3,460,300 6 160.909 177 T/J 400 175 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 55 52 52 -2 473,900 24,821,000 58 196.056 52 T/J 109,200 51 B 60,700 17 AIMS Akbar Indo Makmur Stimec Tbk 149 145 139 145 -4 200 28,400 2 116.000 144 J 10,000 139 B 200 18 AISA Tiga Pilar Sejahtera Food Tbk. 222 224 212 214 -8 41,272,500 8,917,359,200 2,200 26.047 214 T/J 413,300 212 B 4,292,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,313,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 298 298 298 0 7,000 2,086,000 1 39.309 296 J 500 282 B 100 21 AKRA AKR Corporindo Tbk. 2,550 2,550 2,450 2,510 -40 16,934,200 42,619,338,000 1,975 2,000.462 2,510 T/J 302,400 2,500 B 149,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 380 354 354 -26 33,200 11,805,400 17 177.000 354 T/J 1,700 0 B 0 23 ALDO Alkindo Naratama Tbk. 374 394 372 372 -2 1,600 620,400 7 272.641 392 J 1,900 372 T/B 1,900 24 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 220 J 50,000 214 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 180 182 -8 34,400 6,210,300 16 28.000 202 J 1,000 182 T/B 1,499,900 26 ALTO Tri Banyan Tirta Tbk. 310 310 290 292 -18 14,200 4,132,600 14 145.886 306 J 1,800 292 T/B 2,300 27 AMAG Asuransi Multi Artha Guna Tbk. 194 193 189 192 -2 125,300 23,691,500 23 182.857 192 T/J 10,900 189 B 100 28 AMAN Makmur Berkah Amanda Tbk. 270 272 270 272 2 169,500 45,766,000 15 247.273 272 T/J 152,200 270 B 178,800 29 AMAR Bank Amar Indonesia Tbk. 310 310 290 290 -20 25,000 7,637,600 13 166.667 306 J 9,400 292 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,570 J 2,100 2,320 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 254 242 242 -18 4,400 1,066,800 4 189.062 242 T/J 8,300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,040 2,040 -10 3,300 6,785,000 9 107.368 2,060 J 4,100 2,040 T/B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 660 660 -10 171,400 114,802,500 103 1,684.146 675 J 63,300 660 T/B 16,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 37,900 1,895,000 15 125.000 50 T/J 35,383,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 530 530 530 530 0 400 212,000 2 44.167 560 J 7,800 500 B 1,000 36 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 37 APEX Apexindo Pratama Duta Tbk. 133 133 128 128 -5 900 116,700 7 8.195 128 T/J 100 127 B 100 38 APIC Pacific Strategic Financial Tbk. 840 835 805 805 -35 33,515,900 27,796,348,000 2,024 856.237 810 J 37,800 805 T/B 400 39 APII Arita Prima Indonesia Tbk. 157 158 149 149 -8 4,500 699,300 10 67.727 157 J 1,200 150 B 1,400 40 APLI Asiaplast Industries Tbk. 109 103 102 102 -7 2,700 275,500 4 85.000 102 T/J 14,600 0 B 0 41 APLN Agung Podomoro Land Tbk. 98 99 94 94 -4 28,704,000 2,720,553,900 1,142 25.753 95 J 2,088,100 94 T/B 2,824,700 42 ARGO Argo Pantes Tbk 2,000 2,000 2,000 2,000 0 3,500 7,000,000 2 50.251 2,000 T/J 3,600 1,900 B 100 43 ARII Atlas Resources Tbk. 444 436 432 436 -8 33,400 14,477,600 7 29.067 442 J 20,000 432 B 200 44 ARKA Arkha Jayanti Persada Tbk. 98 99 95 98 0 14,411,500 1,406,539,200 2,511 41.525 98 T/J 87,600 97 B 1,000 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. 450 450 442 448 -2 598,800 267,874,400 42 3,044.926 448 T/J 236,200 444 B 39,800 47 ARTA Arthavest Tbk 312 310 310 310 -2 100 31,000 1 179.825 310 T/J 1,100 296 B 500 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 2,820 2,820 -40 93,000 264,301,000 61 14,212.277 2,850 J 2,800 2,820 T/B 400 50 ASBI Asuransi Bintang Tbk. 312 294 294 294 -18 100 29,400 1 223.184 320 J 100 302 B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. 935 930 920 930 -5 300 278,000 3 274.701 930 T/J 1,100 890 B 100 52 ASGR Astra Graphia Tbk. 710 710 705 710 0 136,000 96,312,000 46 147.205 710 T/J 24,000 705 B 43,600 53 ASII Astra International Tbk. 4,630 4,650 4,560 4,600 -30 24,393,300 112,361,859,000 6,134 3,289.544 4,610 J 800 4,600 T/B 237,200 54 ASJT Asuransi Jasa Tania Tbk. 111 115 105 112 1 12,400 1,342,300 11 74.667 112 T/J 9,900 105 B 600 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,035 1,035 1,035 -5 2,500 2,587,500 3 1,916.667 1,045 J 800 1,035 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. 124 125 118 123 -1 761,300 92,689,400 166 117.143 124 J 70,000 123 T/B 2,000 57 ASRI Alam Sutera Realty Tbk. 118 117 112 113 -5 118,841,000 13,548,834,000 2,719 107.619 114 J 1,271,700 113 T/B 21,649,100 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. 484 490 470 476 -8 5,575,200 2,662,283,400 514 122.051 478 J 60,200 476 T/B 192,700 60 ATIC Anabatic Technologies Tbk. 640 650 600 600 -40 2,700 1,636,000 9 85.714 600 T/J 1,200 0 B 0 61 AUTO Astra Otoparts Tbk. 825 830 815 820 -5 169,400 138,873,000 155 741.612 820 T/J 113,900 815 B 9,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 8,900 445,000 3 50.000 50 T/J 9,737,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,300 65,000 4 57.388 50 T/J 43,771,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 404 J 5,100 398 B 22,600 65 BAJA Saranacentral Bajatama Tbk. 54 54 53 53 -1 92,400 4,908,700 16 21.200 54 J 100,800 53 T/B 192,400 66 BALI Bali Towerindo Sentra Tbk. 850 895 795 890 40 8,700 7,294,000 14 1,112.500 890 T/J 9,300 795 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 213,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 60,218,100 0 B 0 69 BATA Sepatu Bata Tbk. 600 625 595 620 20 5,400 3,306,000 17 8,041.505 620 T/J 200 615 B 100 70 BAYU Bayu Buana Tbk 1,150 1,140 1,140 1,140 -10 100 114,000 1 140.617 1,140 T/J 4,400 0 B 0 71 BBCA Bank Central Asia Tbk. 27,525 27,675 26,950 27,225 -300 17,723,700 483,083,515,000 17,621 15,557.143 27,250 J 400 27,225 T/B 146,900 72 BBHI Bank Harda Internasional Tbk. 138 146 139 139 1 2,300 333,100 7 111.200 139 T/J 9,800 138 B 5,000 73 BBKP Bank Bukopin Tbk. 224 224 212 212 -12 153,500,000 33,095,578,200 2,874 63.571 214 J 422,700 212 T/B 7,744,400 74 BBLD Buana Finance Tbk. 356 336 336 336 -20 100 33,600 1 133.532 378 J 1,000 340 B 2,000 75 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,400 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,420 4,400 4,310 4,330 -90 50,774,500 220,269,513,000 11,747 20.826 4,340 J 837,400 4,330 T/B 124,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,030 -50 164,151,300 498,227,392,000 26,777 3,462.857 3,040 J 805,800 3,030 T/B 4,355,700 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. 600 610 570 610 10 391,600 231,306,000 124 127.083 610 T/J 36,700 600 B 47,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 137 137 133 135 -2 9,459,000 1,280,377,000 672 112.500 135 T/J 512,200 134 B 200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 82 BBYB Bank Neo Commerce Tbk. 268 0 0 268 0 0 0 0 272.857 268 J 10,100 254 B 400 83 BCAP MNC Kapital Indonesia Tbk. 120 121 118 119 -1 184,500 21,948,500 36 337.474 120 J 129,900 118 B 107,500 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 2,000 100,000 4 45.455 50 T/J 420,400 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,180 2,200 2,080 2,110 -70 2,689,300 5,681,973,000 790 1.191 2,110 T/J 237,100 2,100 B 28,600 87 BEEF Estika Tata Tiara Tbk. 154 154 144 144 -10 2,897,700 423,163,500 482 42.353 145 J 86,200 144 T/B 542,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 20,700 1,035,000 5 217.306 50 T/J 1,307,567,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 149 149 144 146 -3 3,135,100 458,066,900 317 486.667 146 T/J 127,900 144 B 123,700 90 BESS Batulicin Nusantara Maritim Tbk. 224 230 212 218 -6 1,769,400 385,384,000 752 207.619 218 T/J 1,200 212 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 179 168 173 -2 238,722,700 41,232,274,800 8,130 101.765 174 J 3,885,700 173 T/B 7,900 92 BFIN BFI Finance Indonesia Tbk. 356 358 342 344 -12 4,570,500 1,591,813,000 367 1,762.837 346 J 19,100 344 T/B 365,700 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 600 30,000 2 48.544 50 T/J 2,812,200 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 494 492 480 488 -6 154,862,500 75,030,081,600 2,537 473.786 490 J 202,400 488 T/B 5,500 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,800 90,000 4 146.220 50 T/J 99,115,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 154 146 146 -9 1,200 176,100 5 14.600 154 J 3,400 148 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 277,800 0 B 0 98 BINA Bank Ina Perdana Tbk. 825 820 800 820 -5 1,523,400 1,239,428,000 64 463.287 820 T/J 203,100 800 B 30,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 31,600 1,580,000 9 35.714 50 T/J 85,029,000 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 57 58 55 55 -2 15,300 846,600 16 22.936 57 J 7,000 54 B 108,200 101 BIRD Blue Bird Tbk. 875 880 840 850 -25 662,800 565,855,000 257 13.077 850 T/J 142,000 845 B 41,600 102 BISI BISI International Tbk. 890 890 865 880 -10 211,100 184,545,000 79 440.000 880 T/J 24,800 875 B 100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 880 855 865 -25 8,768,000 7,601,622,500 1,885 144.167 870 J 191,100 865 T/B 137,200 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 515 505 505 -10 6,942,800 3,516,485,500 2,118 117.442 505 T/J 1,554,400 500 B 4,366,900 105 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 800 40,000 4 41.667 50 T/J 7,100 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,300 65,000 10 3.455 50 T/J 128,640,300 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 20,700 1,469,700 2 162.919 71 T/J 37,700 69 B 100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 152,972,500 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 560 565 560 560 0 92,400 52,117,000 86 430.769 565 J 8,800 560 T/B 18,600 111 BMAS Bank Maspion Indonesia Tbk. 296 296 276 276 -20 45,400 13,330,400 17 86.250 276 T/J 7,300 0 B 0 112 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,150 5,000 5,075 -125 60,982,500 308,685,832,500 10,709 1,529.227 5,075 T/J 110,400 5,050 B 965,500 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 5,000 260,000 3 10.400 52 T/J 17,000 51 B 400 114 BMTR Global Mediacom Tbk. 214 216 202 210 -4 92,835,300 19,506,502,200 4,919 170.926 210 T/J 1,656,900 208 B 2,999,300 115 BNBA Bank Bumi Arta Tbk. 330 332 324 332 2 129,800 42,857,000 21 207.500 336 J 3,100 330 B 100,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 98,863,400 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 730 730 700 705 -25 2,922,700 2,069,979,000 604 5.205 705 T/J 44,700 700 B 602,800 118 BNII Bank Maybank Indonesia Tbk. 202 204 198 199 -3 1,980,700 394,398,900 256 2.371 199 T/J 102,700 198 B 104,200 119 BNLI Bank Permata Tbk. 1,335 1,330 1,245 1,245 -90 351,700 440,172,500 140 13.555 1,245 T/J 14,100 0 B 0 120 BOGA Bintang Oto Global Tbk. 1,385 1,390 1,365 1,375 -10 99,874,200 137,506,493,500 3,999 1,334.951 1,375 T/J 14,100 1,370 B 138,000 121 BOLA Bali Bintang Sejahtera Tbk. 168 171 162 168 0 43,000 7,153,400 30 96.000 168 T/J 37,700 165 B 100 122 BOLT Garuda Metalindo Tbk. 575 540 540 540 -35 100 54,000 1 98.182 570 J 100 535 B 1,000 123 BOSS Borneo Olah Sarana Sukses Tbk. 81 92 78 92 11 25,324,800 2,189,464,600 1,805 23.000 93 J 176,400 92 T/B 2,754,200 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,175 1,175 -25 52,000 61,725,000 2 1,253.066 1,210 J 19,100 1,170 B 23,300 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 80 84 80 80 0 300 24,800 2 80.000 78 J 1,700 76 B 9,900 127 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 200 858,000 1 166.962 5,325 J 100 4,100 B 100 128 BRIS Bank BRIsyariah Tbk. 750 740 710 725 -25 153,779,500 111,346,472,500 9,226 142.157 725 T/J 4,265,600 720 B 2,835,600 129 BRMS Bumi Resources Minerals Tbk. 59 58 55 55 -4 178,619,800 9,933,072,400 1,200 8.661 55 T/J 18,153,900 0 B 0 130 BRNA Berlina Tbk. 960 965 895 960 0 10,800 9,702,000 11 720.288 970 J 200 895 B 1,100 131 BRPT Barito Pacific Tbk. 665 670 635 640 -25 81,813,000 53,051,814,000 4,777 250.264 645 J 412,500 640 T/B 1,784,700 132 BSDE Bumi Serpong Damai Tbk. 745 755 715 725 -20 85,627,200 62,666,588,000 2,717 142.016 730 J 2,464,100 725 T/B 899,700 133 BSIM Bank Sinarmas Tbk. 478 490 478 478 0 200 96,800 2 326.015 474 J 300 452 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,405 1,400 1,400 1,400 -5 2,400 3,360,000 4 71.795 1,400 T/J 11,600 1,380 B 1,000 135 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 10,000 500,000 1 383.083 50 T/J 11,398,800 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. 185 188 185 185 0 800 148,900 3 617.841 186 J 10,000 183 B 1,000 139 BTPN Bank BTPN Tbk. 2,160 2,160 2,090 2,090 -70 67,800 142,106,000 34 404.598 2,150 J 26,000 2,090 T/B 100 140 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 141 BUDI Budi Starch & Sweetener Tbk. 94 95 92 93 -1 228,600 21,320,800 53 50.404 94 J 184,400 93 T/B 803,200 142 BUKK Bukaka Teknik Utama Tbk. 690 740 690 730 40 19,900 14,111,500 25 123.729 730 T/J 17,900 700 B 400 143 BULL Buana Lintas Lautan Tbk. 290 292 280 280 -10 207,354,000 59,916,974,600 3,939 27.381 282 J 597,500 280 T/B 34,100 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 855,300 42,765,000 61 2.902 50 T/J 227,888,600 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 51 53 51 53 2 2,300 119,900 8 40.769 53 T/J 19,800 51 B 112,400 146 BVIC Bank Victoria International Tbk. 66 66 64 65 -1 165,300 10,583,400 34 61.464 65 T/J 51,000 64 B 1,000 147 BWPT Eagle High Plantations Tbk. 93 93 87 87 -6 51,073,900 4,527,646,300 2,353 19.028 88 J 287,500 87 T/B 5,223,000 148 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 0 0 50 0 0 0 0 29.762 50 J 607,400 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 266 270 256 258 -8 1,605,400 419,261,600 419 78.182 260 J 148,700 258 T/B 4,900 151 CANI Capitol Nusantara Indonesia Tbk. 129 126 121 121 -8 4,800 582,500 11 60.500 125 J 2,100 121 T/B 2,500 152 CARE Metro Healthcare Indonesia Tbk. 380 376 364 368 -12 224,797,700 83,476,661,400 2,657 357.282 368 T/J 48,800 366 B 266,800 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,000 150,000 8 28.571 50 T/J 178,180,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 400 386 386 386 -14 27,000 10,422,000 7 705.190 400 J 18,500 386 T/B 6,700 155 CASH Cashlez Worldwide Indonesia Tbk. 605 600 585 590 -15 1,079,300 641,766,500 441 168.571 590 T/J 41,600 585 B 24,100 156 CASS Cardig Aero Services Tbk. 206 210 200 200 -6 2,350,600 475,353,800 322 50.000 202 J 52,700 200 T/B 21,300 157 CBMF Cahaya Bintang Medan Tbk. 344 364 344 344 0 3,098,800 1,065,989,200 171 215.000 344 T/J 13,800 342 B 3,400 158 CCSI Communication Cable Systems Indonesia Tbk. 248 252 244 244 -4 400,100 98,363,800 34 97.600 246 J 5,000 244 T/B 851,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,730 1,680 1,715 -15 42,900 73,439,000 50 354.339 1,715 T/J 11,300 1,690 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 151 127 143 13 91,219,500 13,029,967,600 5,513 915.200 144 J 912,300 143 T/B 1,114,400 161 CFIN Clipan Finance Indonesia Tbk. 196 195 185 187 -9 7,811,400 1,472,764,300 395 14.633 188 J 105,000 187 T/B 522,100 162 CINT Chitose Internasional Tbk. 248 238 238 238 -10 100 23,800 1 72.121 246 J 100 238 T/B 300 163 CITA Cita Mineral Investindo Tbk. 1,975 2,000 2,000 2,000 25 1,000 2,000,000 1 7,257.421 2,000 T/J 1,900 0 B 0 164 CITY Natura City Developments Tbk. 102 112 95 100 -2 24,800 2,608,600 32 83.333 100 T/J 1,300 96 B 1,200 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 1,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 456 458 442 442 -14 6,502,200 2,910,985,200 795 1,921.739 444 J 14,000 442 T/B 65,800 167 CLPI Colorpak Indonesia Tbk. 670 675 625 640 -30 151,700 99,149,000 90 320.000 660 J 13,600 640 T/B 13,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,130 1,125 1,100 1,100 -30 185,000 204,706,500 95 105.257 1,120 J 1,000 1,100 T/B 150,200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 228 244 228 244 16 21,800 4,972,000 4 443.636 236 J 100 216 B 2,900 173 COCO Wahana Interfood Nusantara Tbk. 915 915 860 900 -15 3,200 2,902,000 7 454.545 900 T/J 500 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 6,100 6,050 5,725 5,900 -200 6,913,300 40,581,637,500 3,549 26,870.702 5,925 J 28,100 5,900 T/B 293,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,700 135,000 3 40.000 50 T/J 16,764,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 326 312 310 312 -14 2,200 686,200 5 157.445 320 J 800 314 B 20,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 2,113,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. 236 256 224 234 -2 117,000 27,216,000 21 119.388 234 T/J 25,700 230 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. 324 320 302 306 -18 2,463,200 753,755,800 411 244.800 306 T/J 71,500 304 B 61,500 182 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. 645 640 620 625 -20 11,803,000 7,383,262,000 1,490 139.934 630 J 304,800 625 T/B 157,400 184 CTTH Citatah Tbk. 51 51 50 50 -1 22,100 1,105,200 7 2.105 50 T/J 14,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 13,007,200 652,429,100 716 50.000 51 T/J 19,000 50 B 2,395,700 186 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 238 J 6,800 0 B 0 187 DAYA Duta Intidaya Tbk. 520 650 580 590 70 13,800 8,219,000 11 329.425 550 J 10,700 484 B 500 188 DEAL Dewata Freightinternational Tbk. 141 163 134 160 19 371,514,900 57,737,268,700 15,436 106.667 161 J 836,200 160 T/B 2,968,000 189 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 0 400 20,000 2 16.496 50 T/J 330,384,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 326 400 304 370 44 29,600 10,429,600 29 321.739 370 T/J 2,300 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,450,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 700 1,815 B 100 194 DILD Intiland Development Tbk. 160 160 151 155 -5 10,618,200 1,639,550,400 4,177 27.010 155 T/J 95,400 154 B 4,400 195 DIVA Distribusi Voucher Nusantara Tbk. 1,985 1,995 1,955 1,985 0 679,800 1,351,631,500 49 67.288 1,995 J 1,000 1,985 T/B 78,900 196 DKFT Central Omega Resources Tbk. 105 105 98 100 -5 7,040,800 702,450,500 271 256.871 101 J 62,600 100 T/B 61,700 197 DLTA Delta Djakarta Tbk. 3,950 3,940 3,850 3,860 -90 15,000 58,223,000 46 23,073.704 3,910 J 100 3,860 T/B 1,200 198 DMAS Puradelta Lestari Tbk. 212 216 204 214 2 33,652,600 7,109,878,000 1,122 101.905 216 J 2,437,800 214 T/B 5,985,000 199 DMMX Digital Mediatama Maxima Tbk. 175 174 163 163 -12 1,661,600 274,160,700 243 70.870 165 J 517,800 163 T/B 319,100 200 DMND Diamond Food Indonesia Tbk. 895 895 875 890 -5 25,400 22,330,500 31 97.268 890 T/J 14,300 875 B 900 201 DNAR Bank Oke Indonesia Tbk. 238 234 224 228 -10 300 68,600 3 207.273 240 J 1,000 226 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 1,000 3,300,000 1 2,898.831 3,300 T/J 11,500 3,250 B 1,500 203 DOID Delta Dunia Makmur Tbk. 234 232 218 218 -16 33,984,700 7,558,544,000 1,445 295.137 220 J 779,000 218 T/B 1,932,100 204 DPNS Duta Pertiwi Nusantara Tbk. 254 238 238 238 -16 300 71,400 3 77.328 240 J 100 0 B 0 205 DPUM Dua Putra Utama Makmur Tbk. 78 74 73 73 -5 23,400 1,717,700 21 13.273 73 T/J 905,600 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 60 55 57 0 216,200 12,202,800 54 32.440 57 T/J 76,700 56 B 1,000 207 DSNG Dharma Satya Nusantara Tbk. 454 456 440 446 -8 10,925,300 4,892,806,400 612 120.541 448 J 10,300 446 T/B 34,800 208 DSSA Dian Swastatika Sentosa Tbk 15,000 14,950 14,950 14,950 -50 200 2,990,000 2 996.667 14,700 J 300 14,025 B 100 209 DUCK Jaya Bersama Indo Tbk. 250 260 238 238 -12 17,348,300 4,288,075,600 2,256 47.129 240 J 24,700 238 T/B 2,012,200 210 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 500 1,705,000 2 342.955 3,410 T/J 2,600 3,300 B 500 211 DVLA Darya-Varia Laboratoria Tbk. 2,420 2,500 2,440 2,450 30 17,500 43,432,000 29 901.824 2,480 J 5,700 2,450 T/B 2,800 212 DWGL Dwi Guna Laksana Tbk. 199 199 199 199 0 200 39,800 1 132.667 199 T/J 1,200 187 B 1,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 5,496,900 0 B 0 214 EAST Eastparc Hotel Tbk. 51 52 50 51 0 1,291,300 64,679,400 51 38.346 51 T/J 36,100 50 B 907,100 215 ECII Electronic City Indonesia Tbk. 725 725 680 725 0 10,100 7,318,000 3 17.901 725 T/J 81,800 680 B 100 216 EKAD Ekadharma International Tbk. 1,210 1,205 1,195 1,200 -10 343,200 410,669,500 207 3,046.304 1,205 J 7,100 1,200 T/B 32,400 217 ELSA Elnusa Tbk. 199 199 193 194 -5 21,416,500 4,182,756,500 1,833 48.500 195 J 246,600 194 T/B 377,900 218 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 26,300 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,325 0 0 7,325 0 0 0 0 1,017.361 7,100 J 600 6,825 B 300 221 ENRG Energi Mega Persada Tbk. 53 53 51 51 -2 36,376,000 1,875,450,400 453 4.252 52 J 3,413,200 51 T/B 7,252,200 222 ENVY Envy Technologies Indonesia Tbk. 54 51 51 51 -3 35,994,900 1,835,739,900 589 13.784 51 T/J 143,104,200 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 87 81 81 81 -6 7,131,400 577,643,400 286 77.143 81 T/J 18,215,100 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 380 380 370 376 -4 1,491,700 558,521,000 341 341.818 376 T/J 176,200 374 B 65,800 225 EPMT Enseval Putera Megatrading Tbk. 1,800 1,835 1,770 1,835 35 313,700 555,500,500 17 1,283.854 1,835 T/J 9,900 1,780 B 100 226 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 227 ERTX Eratex Djaja Tbk. 135 135 135 135 0 100 13,500 1 57.298 135 T/J 43,800 0 B 0 228 ESIP Sinergi Inti Plastindo Tbk. 160 160 149 152 -8 11,744,100 1,787,755,300 1,868 93.252 152 T/J 43,000 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 137 140 133 135 -2 3,044,700 410,857,600 180 251.345 135 T/J 152,500 134 B 80,000 230 ESTA Esta Multi Usaha Tbk. 102 101 96 96 -6 2,200 212,200 5 80.000 97 J 5,000 96 T/B 10,600 231 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 26,900 1,345,100 4 20.080 50 T/J 314,500 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. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 234 FAST Fast Food Indonesia Tbk. 930 940 930 935 5 53,500 49,775,000 37 2,940.899 940 J 49,200 935 T/B 100 235 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 500 6,700 B 300 236 FILM MD Pictures Tbk. 195 197 182 185 -10 6,390,300 1,188,415,400 1,152 88.095 186 J 6,000 185 T/B 50,000 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 162 200 158 200 38 238,633,800 42,874,300,900 17,720 40.000 202 J 1,105,100 200 T/B 28,822,100 239 FISH FKS Multi Agro Tbk. 2,550 2,480 2,400 2,400 -150 1,300 3,177,000 5 1,920.000 2,400 T/J 1,600 2,380 B 400 240 FITT Hotel Fitra International Tbk. 56 56 55 56 0 17,500 972,600 5 54.902 56 T/J 12,800 55 B 492,600 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 396 B 400 242 FOOD Sentra Food Indonesia Tbk. 116 120 115 115 -1 753,300 87,487,400 165 85.185 116 J 98,000 115 T/B 70,400 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 34,400 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,365,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 114 115 107 109 -5 7,350,500 811,268,900 521 33.062 110 J 10,100 109 T/B 114,900 246 FREN Smartfren Telecom Tbk. 75 76 70 71 -4 177,931,100 12,813,832,400 4,522 3.944 72 J 10,181,000 71 T/B 533,900 247 FUJI Fuji Finance Indonesia Tbk. 110 106 105 106 -4 400 42,200 3 96.364 106 T/J 1,400 105 B 2,700 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,025,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 62 62 60 61 -1 761,200 46,333,000 94 38.125 62 J 325,300 61 T/B 480,500 250 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,420 J 300 1,335 B 200 251 GEMA Gema Grahasarana Tbk. 368 372 372 372 4 20,000 7,440,000 1 826.667 372 T/J 82,300 344 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. 41,150 41,600 40,000 40,175 -975 2,034,800 81,968,712,500 4,796 1,567.805 40,175 T/J 600 40,150 B 6,700 254 GGRP Gunung Raja Paksi Tbk. 302 330 302 330 28 200 63,200 2 39.286 330 T/J 100 318 B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,515 1,595 -5 6,400 10,016,000 13 136.325 1,595 T/J 1,000 1,515 B 200 256 GIAA Garuda Indonesia (Persero) Tbk. 218 218 206 210 -8 13,692,900 2,878,119,000 1,060 28.230 210 T/J 212,100 208 B 2,204,500 257 GJTL Gajah Tunggal Tbk. 424 426 402 408 -16 3,064,300 1,252,344,600 536 80.101 410 J 93,300 408 T/B 100,900 258 GLOB Global Teleshop Tbk. 125 118 117 118 -7 8,100 949,300 11 10.261 117 J 1,500 0 B 0 259 GLVA Galva Technologies Tbk. 318 312 302 312 -6 3,500 1,072,000 7 138.053 312 T/J 1,700 310 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 71 72 68 68 -3 1,336,700 92,776,100 170 17.000 69 J 80,000 68 T/B 663,600 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 1,000 206,000 1 121.893 206 T/J 2,400 202 B 10,000 263 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. 1,245 1,245 1,175 1,245 0 327,200 396,698,500 217 96.887 1,245 T/J 15,500 1,230 B 100 265 GPRA Perdana Gapuraprima Tbk. 50 0 0 50 0 0 0 0 21.568 50 J 551,500 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. 101 102 101 101 0 600 60,700 2 8.126 101 T/J 500 0 B 0 268 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. 91 92 91 91 0 64,200 5,866,600 21 36.400 91 T/J 473,000 90 B 6,000 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,363,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,794,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 2,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 386 400 360 384 -2 700 267,600 5 73.143 384 T/J 1,300 360 B 900 274 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. 3,360 3,390 3,130 3,360 0 488,600 1,561,349,000 162 90.811 3,360 T/J 12,500 3,180 B 300 276 HELI Jaya Trishindo Tbk. 181 181 171 171 -10 300 52,300 3 155.455 181 J 2,000 171 T/B 200 277 HERO Hero Supermarket Tbk. 800 840 755 805 5 90,000 69,605,000 53 1,680.304 805 T/J 3,200 760 B 3,400 278 HEXA Hexindo Adiperkasa Tbk. 3,700 3,710 3,560 3,580 -120 1,641,200 5,949,156,000 1,526 1,095.941 3,590 J 13,400 3,580 T/B 4,300 279 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 100 50,000 1 769.231 500 T/J 2,300 466 B 200 280 HKMU HK Metals Utama Tbk. 71 71 68 69 -2 12,635,500 875,899,200 631 30.000 70 J 1,029,200 69 T/B 63,500 281 HMSP H.M. Sampoerna Tbk. 1,420 1,455 1,400 1,415 -5 38,004,600 53,782,384,500 4,878 7,063.698 1,420 J 423,100 1,415 T/B 10,500 282 HOKI Buyung Poetra Sembada Tbk. 725 725 700 720 -5 11,336,100 8,063,775,000 746 232.258 720 T/J 262,300 715 B 121,700 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 685 735 660 685 0 1,371,800 912,651,500 65 180.263 685 T/J 700 660 B 3,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 3 27.027 50 T/J 1,301,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 3,300 165,000 8 47.619 50 T/J 19,386,400 0 B 0 287 HRTA Hartadinata Abadi Tbk. 202 204 188 196 -6 2,879,900 558,323,200 312 65.333 197 J 115,000 196 T/B 8,000 288 HRUM Harum Energy Tbk. 1,635 1,640 1,600 1,625 -10 1,651,300 2,667,072,500 946 31.250 1,625 T/J 107,600 1,615 B 11,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 49,414,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 310 310 310 310 0 12,000 3,720,000 1 21.916 328 J 3,000 290 B 1,100 291 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. 10,350 10,225 10,025 10,100 -250 5,972,900 60,238,430,000 4,987 374.421 10,100 T/J 13,700 10,075 B 25,500 293 ICON Island Concepts Indonesia Tbk. 54 56 52 55 1 43,200 2,379,600 13 105.574 55 T/J 19,900 53 B 40,400 294 IDPR Indonesia Pondasi Raya Tbk. 151 146 146 146 -5 100 14,600 1 11.406 160 J 10,000 145 B 300 295 IFII Indonesia Fibreboard Industry Tbk. 123 129 117 123 0 42,400 5,254,700 24 117.143 125 J 1,300 123 T/B 8,800 296 IFSH Ifishdeco Tbk. 370 388 370 370 0 400 149,800 3 84.091 368 J 1,100 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 320 320 300 318 -2 37,400 11,689,800 34 207.843 318 T/J 71,900 310 B 1,400 298 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 54,500 2,725,000 8 14.286 50 T/J 13,507,700 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 292 292 284 288 -4 1,256,200 359,176,800 247 240.000 288 T/J 93,700 286 B 28,700 301 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 25,000 5,449,800 5 19.770 220 J 200 216 B 300 302 IMAS Indomobil Sukses Internasional Tbk. 630 625 590 595 -35 7,900,500 4,746,110,500 1,085 83.744 595 T/J 97,900 590 B 2,984,300 303 IMJS Indomobil Multi Jasa Tbk. 242 252 226 226 -16 12,094,300 2,763,620,800 374 45.200 226 T/J 1,410,700 0 B 0 304 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 630,700 783,701,500 74 327.632 1,245 T/J 22,600 1,240 B 800 305 INAF Indofarma Tbk. 2,500 2,500 2,330 2,330 -170 2,303,900 5,436,646,000 1,098 932.000 2,330 T/J 77,500 0 B 0 306 INAI Indal Aluminium Industry Tbk. 330 330 330 330 0 100 33,000 1 120.481 330 T/J 53,600 324 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,494,000 0 B 0 308 INCI Intanwijaya Internasional Tbk 610 605 585 600 -10 91,400 54,608,000 42 64.894 600 T/J 72,400 590 B 30,100 309 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 310 INDF Indofood Sukses Makmur Tbk. 7,425 7,425 7,050 7,125 -300 13,985,400 100,070,040,000 7,014 1,219.637 7,150 J 109,500 7,125 T/B 559,900 311 INDO Royalindo Investa Wijaya Tbk. 109 110 102 103 -6 262,000 27,241,000 79 93.636 107 J 100 103 T/B 53,300 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,160 2,160 0 50,300 108,649,000 10 290.913 2,170 J 4,500 2,160 T/B 2,300 313 INDS Indospring Tbk. 1,970 1,965 1,880 1,910 -60 1,500 2,837,500 6 179.062 1,910 T/J 800 1,875 B 1,300 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 136,500 0 B 0 315 INDY Indika Energy Tbk. 910 910 890 905 -5 7,098,500 6,381,529,500 1,095 30.678 905 T/J 36,200 900 B 187,700 316 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 317 INOV Inocycle Technology Group Tbk. 165 178 164 174 9 17,600 2,910,800 18 69.600 172 J 43,000 164 B 28,900 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 1,230,300 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 1 666.667 695 J 4,500 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,365 1,365 1,275 1,280 -85 25,700 33,495,500 48 463.768 1,300 J 5,000 1,280 T/B 1,800 321 INRU Toba Pulp Lestari Tbk. 785 780 780 780 -5 1,700 1,326,000 2 7.919 800 J 2,000 785 B 443,700 322 INTA Intraco Penta Tbk. 240 240 234 240 0 2,100 503,400 2 169.180 240 T/J 7,500 236 B 1,200 323 INTD Inter Delta Tbk 156 156 153 153 -3 200 30,900 2 47.120 152 J 400 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 380 368 372 -4 1,180,800 440,605,600 355 22.683 374 J 8,100 370 B 108,500 326 IPCM Jasa Armada Indonesia Tbk. 230 232 218 230 0 415,100 95,267,800 99 60.526 232 J 43,600 230 T/B 52,500 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 83 86 0 151,600 12,872,400 53 40.952 86 T/J 346,100 85 B 9,000 328 IPTV MNC Vision Networks Tbk. 282 282 274 282 0 12,168,200 3,421,830,000 430 117.500 282 T/J 71,500 280 B 199,200 329 IRRA Itama Ranoraya Tbk. 790 830 755 755 -35 54,884,900 43,192,395,500 7,023 201.872 760 J 210,100 755 T/B 1,754,600 330 ISAT Indosat Tbk. 1,955 1,955 1,870 1,930 -25 5,155,800 9,789,382,000 1,743 137.857 1,930 T/J 199,200 1,910 B 2,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 117 112 114 -3 1,487,100 169,446,600 157 38.644 115 J 104,300 114 T/B 29,200 332 ITIC Indonesian Tobacco Tbk. 630 650 610 635 5 275,300 173,373,000 168 288.636 635 T/J 1,500 630 B 100 333 ITMA Sumber Energi Andalan Tbk. 474 0 0 474 0 0 0 0 136.403 474 J 1,100 448 B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,225 8,025 8,050 -175 1,996,400 16,175,742,500 1,828 57.500 8,050 T/J 123,500 8,025 B 46,000 335 JAST Jasnita Telekomindo Tbk. 72 72 68 69 -3 9,177,600 637,331,700 727 28.049 70 J 1,016,800 69 T/B 301,600 336 JAWA Jaya Agra Wattie Tbk. 52 52 52 52 0 200 10,400 2 10.400 53 J 29,200 52 T/B 100 337 JAYA Armada Berjaya Trans Tbk. 73 73 68 71 -2 818,600 58,345,600 47 24.653 73 J 67,900 71 T/B 86,000 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 B 20,000 339 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. 440 440 440 440 0 200 88,000 2 249.589 440 T/J 2,000 432 B 100 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 731,700 338 B 12,500 342 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. 198 198 185 198 0 30,900 5,793,400 23 141.429 195 J 5,500 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 345 JRPT Jaya Real Property Tbk. 412 412 404 408 -4 1,427,600 580,765,800 193 392.308 410 J 100,000 408 T/B 50,400 346 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. 3,190 3,260 3,110 3,250 60 11,581,200 37,024,685,000 3,530 191.650 3,250 T/J 335,900 3,240 B 66,100 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,200 5,122,000 3 212.138 1,000 J 2,100 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 910 900 900 0 473,500 427,224,500 40 2,000.000 900 T/J 100 895 B 18,400 350 KAEF Kimia Farma Tbk. 2,450 2,450 2,300 2,310 -140 6,132,100 14,382,960,000 2,337 2,310.000 2,310 T/J 30,200 2,300 B 165,600 351 KARW ICTSI Jasa Prima Tbk. 55 56 52 56 1 1,368,000 72,195,400 35 9.480 56 T/J 346,300 54 B 1,000 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,600 80,000 3 33.333 50 T/J 1,098,500 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 80 81 75 77 -3 25,046,900 1,921,574,000 898 77.000 78 J 664,000 77 T/B 1,621,000 354 KBLI KMI Wire & Cable Tbk. 298 298 280 288 -10 2,189,300 630,659,600 239 34.994 288 T/J 17,100 286 B 12,100 355 KBLM Kabelindo Murni Tbk. 190 191 187 191 1 8,900 1,680,300 16 6.367 191 T/J 9,800 187 B 24,800 356 KBLV First Media Tbk. 290 286 274 282 -8 4,500 1,273,000 4 75.012 282 T/J 400 274 B 4,000 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 765 735 735 735 -30 1,000 735,000 2 183.750 755 J 6,000 735 T/B 500 359 KEEN Kencana Energi Lestari Tbk. 304 300 286 290 -14 2,305,200 679,518,600 75 73.232 294 J 4,700 290 T/B 118,900 360 KEJU Mulia Boga Raya Tbk. 1,310 1,350 1,260 1,280 -30 80,700 103,461,000 90 170.667 1,280 T/J 1,600 1,265 B 1,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 571,900 0 B 0 362 KICI Kedaung Indah Can Tbk 216 260 202 210 -6 44,700 9,787,200 16 44.585 238 J 100 210 T/B 5,200 363 KIJA Kawasan Industri Jababeka Tbk. 162 165 156 159 -3 3,863,000 614,516,100 556 5.516 160 J 86,700 159 T/B 67,000 364 KINO Kino Indonesia Tbk. 2,900 2,850 2,800 2,800 -100 127,400 358,730,000 114 73.684 2,860 J 2,000 2,800 T/B 6,600 365 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 181 J 100 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,400 0 0 1,400 0 0 0 0 693.069 1,395 J 1,100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 192 200 190 200 8 17,700 3,477,900 20 701.754 200 T/J 29,800 187 B 1,100 368 KLBF Kalbe Farma Tbk. 1,530 1,520 1,475 1,515 -15 23,564,800 35,252,214,000 3,425 14,776.163 1,515 T/J 1,437,500 1,510 B 400 369 KMDS Kurniamitra Duta Sentosa Tbk. 520 570 484 525 5 298,200 148,660,600 234 175.000 525 T/J 44,600 515 B 100 370 KMTR Kirana Megatara Tbk. 306 306 290 300 -6 63,200 18,530,200 20 65.502 300 T/J 37,700 298 B 10,000 371 KOBX Kobexindo Tractors Tbk. 102 104 100 104 2 778,100 79,130,000 88 26.000 105 J 50,000 104 T/B 90,000 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 100 9,800 1 66.294 100 J 10,500 98 T/B 13,900 373 KONI Perdana Bangun Pusaka Tbk 490 0 0 490 0 0 0 0 103.158 488 J 1,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 464 466 456 458 -6 1,400 646,600 6 115.949 450 J 5,600 0 B 0 375 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,504,300 5,084,978,500 541 297.500 595 T/J 90,000 590 B 250,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 11,100 555,000 4 43.478 50 T/J 3,131,000 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 4,400 220,000 6 29.762 50 T/J 47,700 0 B 0 378 KPIG MNC Land Tbk. 102 103 99 102 0 2,339,400 236,814,600 130 219.482 103 J 288,500 102 T/B 500 379 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. 296 294 280 286 -10 15,765,300 4,496,555,800 1,198 35.556 288 J 380,100 286 T/B 225,400 381 KREN Kresna Graha Investama Tbk. 106 106 99 99 -7 23,361,500 2,344,261,100 1,883 1,029.963 99 T/J 2,148,200 0 B 0 382 LAND Trimitra Propertindo Tbk. 190 210 183 190 0 380,500 74,826,400 429 48.718 190 T/J 52,200 184 B 1,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 360 362 358 360 0 11,800 4,248,800 5 173.077 360 T/J 10,000 340 B 5,100 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,100 155,000 2 7.806 50 T/J 24,809,000 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,325 J 100 4,910 B 100 388 LINK Link Net Tbk. 1,855 1,855 1,800 1,815 -40 1,758,000 3,186,376,500 1,099 113.438 1,815 T/J 7,000 1,810 B 6,700 389 LION Lion Metal Works Tbk. 246 0 0 246 0 0 0 0 154.069 270 J 2,200 250 B 300 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 7,928,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 88 0 0 88 0 0 0 0 12.841 88 J 1,900 84 B 200,000 392 LMSH Lionmesh Prima Tbk. 276 276 260 260 -16 8,500 2,214,800 4 36.111 274 J 300 260 T/B 9,000 393 LPCK Lippo Cikarang Tbk 780 790 750 760 -20 279,300 211,255,500 161 85.687 765 J 9,200 760 T/B 88,700 394 LPGI Lippo General Insurance Tbk. 3,270 3,270 3,270 3,270 0 5,600 18,312,000 9 146.966 3,350 J 100 3,270 T/B 200 395 LPIN Multi Prima Sejahtera Tbk 208 220 195 214 6 1,600 324,300 7 97.614 214 T/J 600 198 B 100 396 LPKR Lippo Karawaci Tbk. 121 122 117 119 -2 16,982,600 2,019,341,300 987 38.427 120 J 388,300 119 T/B 304,000 397 LPLI Star Pacific Tbk 80 86 76 86 6 5,800 453,600 4 2.653 86 T/J 31,600 85 B 200 398 LPPF Matahari Department Store Tbk. 1,090 1,085 1,040 1,040 -50 10,738,800 11,337,472,000 1,682 23.566 1,045 J 12,100 1,040 T/B 778,600 399 LPPS Lenox Pasifik Investama Tbk. 78 84 77 84 6 376,300 29,426,200 35 5.706 83 J 100 78 B 14,000 400 LRNA Eka Sari Lorena Transport Tbk. 127 149 119 149 22 100,900 12,350,000 19 16.556 148 J 3,200 147 B 200 401 LSIP PP London Sumatra Indonesia Tbk. 935 925 880 885 -50 32,750,400 29,250,738,000 2,682 228.387 890 J 962,100 885 T/B 4,711,400 402 LTLS Lautan Luas Tbk. 428 428 420 420 -8 21,100 8,864,200 10 148.469 420 T/J 500 418 B 200 403 LUCK Sentral Mitra Informatika Tbk. 177 194 175 180 3 8,652,400 1,579,865,900 1,496 62.937 180 T/J 73,300 179 B 4,100 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 28,058,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 520 520 496 500 -20 4,516,100 2,262,066,800 660 284.091 500 T/J 1,299,100 498 B 96,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 399,952,000 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. 2,020 2,020 1,910 2,010 -10 265,900 534,153,000 81 95.714 2,010 T/J 67,300 1,965 B 500 410 MAPB MAP Boga Adiperkasa Tbk. 1,205 1,200 1,200 1,200 -5 500 600,000 3 71.429 1,300 J 2,300 1,200 T/B 600 411 MAPI Mitra Adiperkasa Tbk. 570 585 535 560 -10 12,074,100 6,808,732,500 1,284 898.660 565 J 100 560 T/B 2,100 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 34,957,600 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 765 775 745 760 -5 2,010,300 1,535,341,500 274 1,520.000 770 J 27,500 745 B 800 414 MASA Multistrada Arah Sarana Tbk. 550 575 525 570 20 172,800 98,591,500 21 405.290 575 J 1,200 535 B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,060 2,000 2,000 -50 136,200 275,968,000 143 153.846 2,020 J 6,600 2,000 T/B 112,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 362 362 346 360 -2 598,700 211,152,800 147 22.500 354 J 20,500 352 B 6,600 418 MBTO Martina Berto Tbk. 83 85 78 85 2 505,200 42,909,300 26 11.486 85 T/J 3,434,900 80 B 100 419 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,780 1,835 -75 1,335,300 2,432,329,500 437 132.491 1,835 T/J 32,100 1,825 B 115,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 111 110 104 104 -7 9,825,100 1,030,826,700 302 93.280 104 T/J 113,600 0 B 0 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,697,600 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,580 1,570 1,510 1,530 -50 49,966,400 77,095,319,500 5,431 398.965 1,530 T/J 619,600 1,525 B 866,700 423 MDKI Emdeki Utama Tbk. 155 155 146 147 -8 20,800 3,103,900 20 34.401 152 J 100 147 T/B 3,000 424 MDLN Modernland Realty Tbk. 52 52 50 50 -2 30,690,900 1,557,674,500 355 14.839 51 J 8,900,100 50 T/B 53,807,300 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 500 25,000 1 8.039 50 T/J 33,284,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 380 380 358 360 -20 71,440,300 26,218,202,800 4,357 747.586 360 T/J 361,300 358 B 3,074,500 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 100 428 MERK Merck Tbk. 2,880 2,880 2,800 2,810 -70 19,300 54,579,000 51 7,408.970 2,830 J 1,200 2,810 T/B 1,000 429 META Nusantara Infrastructure Tbk. 105 109 102 102 -3 269,700 27,733,200 39 30.902 106 J 100 102 T/B 15,600 430 MFIN Mandala Multifinance Tbk. 1,090 1,040 1,020 1,030 -60 90,900 94,204,000 22 1,056.410 1,035 J 145,000 1,015 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 515 525 510 525 10 55,400 29,073,000 14 262.500 525 T/J 100 515 B 900 432 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. 800 810 785 795 -5 1,919,500 1,533,177,500 308 353.333 795 T/J 26,000 790 B 14,200 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 5,000 1,450,000 5 59.184 290 T/J 10,700 286 B 6,000 435 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,250 1,300 0 1,100 1,380,000 2 472.727 1,400 J 100 1,305 B 1,100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,380 2,320 2,370 10 21,970,600 51,814,359,000 1,535 139.536 2,370 T/J 257,600 2,360 B 33,400 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 7,259,800 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,303,300 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 8,554,000 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 18,000 19,000 18,000 18,500 500 1,000 18,400,000 6 880.952 19,500 J 200 18,250 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,250 8,300 8,200 8,250 0 6,100 50,225,000 18 52,547.771 8,300 J 5,100 8,125 B 400 443 MLIA Mulia Industrindo Tbk 360 366 354 360 0 6,176,100 2,236,618,600 280 60.125 360 T/J 26,600 356 B 15,000 444 MLPL Multipolar Tbk. 50 50 50 50 0 500 25,000 4 5.735 50 T/J 3,233,000 0 B 0 445 MLPT Multipolar Technology Tbk. 580 580 540 565 -15 134,400 74,385,000 194 117.708 570 J 600 560 B 8,100 446 MMLP Mega Manunggal Property Tbk. 280 290 270 280 0 9,102,200 2,550,762,000 926 47.863 280 T/J 970,300 278 B 101,400 447 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 448 MOLI Madusari Murni Indah Tbk. 895 950 870 950 55 65,200 61,924,000 5 163.793 895 J 393,700 860 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 398 398 376 380 -18 16,133,900 6,127,624,400 803 25.333 384 J 60,200 380 T/B 4,400 450 MPOW Megapower Makmur Tbk. 56 58 55 57 1 11,500 634,600 12 28.500 57 T/J 224,500 55 B 3,000 451 MPPA Matahari Putra Prima Tbk. 100 102 97 99 -1 735,300 71,798,900 68 41.623 100 J 160,200 99 T/B 464,700 452 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 810 J 1,400 0 B 0 453 MRAT Mustika Ratu Tbk. 133 140 131 133 0 7,600 1,039,500 13 20.462 134 J 2,600 131 B 2,600 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,000 T/J 500 3,740 B 100 455 MSIN MNC Studios International Tbk. 270 270 262 270 0 258,200 69,365,400 51 54.000 270 T/J 190,600 268 B 20,000 456 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 900 J 2,400 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,605 1,595 1,555 1,585 -20 1,084,000 1,713,271,500 428 2,853.388 1,590 J 3,700 1,585 T/B 2,000 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,454,400 0 B 0 459 MTLA Metropolitan Land Tbk. 400 402 398 402 2 4,100 1,641,000 10 169.013 402 T/J 1,900 398 B 10,200 460 MTPS Meta Epsi Tbk. 438 410 408 408 -30 28,100 11,465,200 17 127.500 408 T/J 5,027,200 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 78,600 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 110,100 0 B 0 464 MYOH Samindo Resources Tbk. 1,110 1,140 1,085 1,140 30 408,100 462,136,000 54 135.783 1,140 T/J 94,500 1,080 B 200 465 MYOR Mayora Indah Tbk. 2,410 2,400 2,320 2,370 -40 2,655,900 6,239,269,000 1,540 11,855.928 2,370 T/J 104,600 2,360 B 1,700 466 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 3,700 469 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. 446 444 430 440 -6 137,085,300 60,076,273,200 2,984 427.184 442 J 176,400 440 T/B 34,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 137 129 137 0 500 66,800 5 81.548 137 T/J 9,900 130 B 15,100 472 NFCX NFC Indonesia Tbk. 1,945 1,810 1,810 1,810 -135 10,100 18,281,000 5 97.838 1,920 J 200 1,810 T/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. 630 625 590 590 -40 2,976,600 1,785,431,500 780 181.538 595 J 141,200 590 T/B 51,000 475 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. 143 143 143 143 0 201,000 28,743,000 3 136.190 143 T/J 817,100 135 B 5,000 477 NISP Bank OCBC NISP Tbk. 735 735 720 725 -10 170,900 123,959,500 33 878.532 725 T/J 9,100 720 B 8,100 478 NOBU Bank Nationalnobu Tbk. 850 850 810 850 0 1,000 821,000 3 226.667 850 T/J 1,300 845 B 4,200 479 NRCA Nusa Raya Cipta Tbk. 288 294 286 288 0 97,600 28,092,800 24 33.882 294 J 41,300 288 T/B 4,500 480 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. 131 145 140 140 9 13,600 1,936,100 12 63.636 139 J 2,500 131 B 1,000 482 OASA Protech Mitra Perkasa Tbk. 340 0 0 340 0 0 0 0 178.947 334 J 1,700 318 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. 77 79 75 76 -1 2,291,200 174,239,200 173 190.147 76 T/J 84,100 75 B 135,000 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 152 152 149 150 -2 1,224,500 184,074,200 112 111.111 151 J 286,500 150 T/B 85,100 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,953,000 0 B 0 488 PALM Provident Agro Tbk. 260 258 244 258 -2 42,800 10,729,400 17 70.517 258 T/J 11,900 242 B 15,800 489 PAMG Bima Sakti Pertiwi Tbk. 74 92 73 92 18 115,302,300 10,022,198,700 3,897 92.000 92 T/J 1,895,300 91 B 1,641,100 490 PANI Pratama Abadi Nusa Industri Tbk. 91 90 85 89 -2 5,800 503,400 14 82.407 89 T/J 20,600 0 B 0 491 PANR Panorama Sentrawisata Tbk. 83 85 79 81 -2 1,686,400 136,894,200 184 48.599 81 T/J 8,600 80 B 27,100 492 PANS Panin Sekuritas Tbk. 775 790 750 750 -25 209,200 157,668,000 93 545.455 770 J 11,600 745 B 17,900 493 PBID Panca Budi Idaman Tbk. 880 885 870 870 -10 27,000 23,520,000 19 102.353 875 J 8,300 870 T/B 16,000 494 PBRX Pan Brothers Tbk. 220 218 210 210 -10 642,100 135,274,600 89 371.681 216 J 15,900 210 T/B 405,500 495 PBSA Paramita Bangun Sarana Tbk. 470 580 470 470 0 5,700 3,064,000 14 39.167 438 J 100 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 14,100 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 250 236 236 236 -14 100 23,600 1 118.000 250 J 100 236 T/B 10,000 498 PEGE Panca Global Kapital Tbk. 113 112 111 111 -2 6,100 683,100 2 239.813 111 T/J 300 109 B 500 499 PEHA Phapros Tbk. 1,225 1,200 1,145 1,170 -55 188,200 217,679,000 110 97.663 1,175 J 2,000 1,170 T/B 10,300 500 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 501 PGJO Tourindo Guide Indonesia Tbk. 37 39 35 38 1 14,200 539,100 15 47.500 38 T/J 37,600 35 B 32,400 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 188 J 1,100 166 B 300 503 PGUN Pradiksi Gunatama Tbk. 298 300 286 300 2 78,000 23,285,800 29 260.870 298 J 2,400 290 B 200 504 PICO Pelangi Indah Canindo Tbk 155 159 150 150 -5 340,900 52,389,900 80 23.077 151 J 92,700 150 T/B 40,100 505 PJAA Pembangunan Jaya Ancol Tbk. 476 476 466 468 -8 28,100 13,201,800 23 91.317 476 J 27,800 468 T/B 4,000 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 578,100 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 183 183 178 180 -3 4,496,700 812,915,900 232 160.714 181 J 323,300 180 T/B 300,400 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,800 2,500 2,740 240 1,900 4,984,000 8 1,136.977 2,740 T/J 3,300 2,450 B 100 510 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 83,800 10,475,000 6 100.000 126 J 101,500 125 T/B 116,200 511 PNBN Bank Pan Indonesia Tbk 740 745 715 730 -10 3,643,300 2,675,022,500 268 1,215.451 730 T/J 219,400 725 B 106,900 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 102,900 5,145,000 13 50.000 50 T/J 12,978,700 0 B 0 513 PNGO Pinago Utama Tbk. 565 600 545 575 10 85,900 49,996,500 27 230.000 560 J 9,900 545 B 28,800 514 PNIN Paninvest Tbk. 695 700 665 695 0 183,100 123,109,000 60 739.047 695 T/J 72,500 675 B 3,500 515 PNLF Panin Financial Tbk. 178 178 173 175 -3 23,199,200 4,047,552,300 1,036 189.148 176 J 102,900 175 T/B 231,100 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 51 51 50 51 0 1,700 85,200 3 37.778 51 T/J 57,700 50 B 19,500 518 POLI Pollux Investasi Internasional Tbk. 1,020 1,075 975 1,015 -5 4,400 4,473,500 27 62.080 1,015 T/J 21,800 980 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. 700 710 685 710 10 700 494,000 4 246.528 875 J 4,600 710 T/B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,129,400 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. 500 550 490 490 -10 1,000 510,000 5 91.589 490 T/J 2,500 480 B 200 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,937,000 0 B 0 525 POWR Cikarang Listrindo Tbk. 575 580 560 570 -5 2,685,000 1,527,739,000 595 38.000 570 T/J 254,900 565 B 383,600 526 PPGL Prima Globalindo Logistik Tbk. 260 258 250 252 -8 1,734,000 438,991,800 126 229.091 254 J 12,700 252 T/B 12,300 527 PPRE PP Presisi Tbk. 141 141 132 133 -8 10,457,900 1,433,470,500 2,441 30.930 134 J 22,200 132 B 456,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 777,300 38,865,000 70 108.108 50 T/J 78,797,800 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 124 116 116 116 -8 5,400 626,400 10 65.304 122 J 2,100 0 B 0 530 PRDA Prodia Widyahusada Tbk. 2,940 2,940 2,850 2,940 0 13,700 39,720,000 20 45.231 2,950 J 20,000 2,900 B 1,400 531 PRIM Royal Prima Tbk. 244 250 228 228 -16 38,900 8,907,600 19 45.600 228 T/J 21,300 0 B 0 532 PSAB J Resources Asia Pasifik Tbk. 194 194 183 184 -10 19,400,900 3,630,115,600 1,381 596.957 185 J 373,500 184 T/B 30,000 533 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 104 B 300 534 PSGO Palma Serasih Tbk. 115 115 107 115 0 1,267,900 136,251,700 109 109.524 115 T/J 49,100 108 B 100 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,145,400 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 160 160 156 160 0 190,100 29,775,200 23 118.519 161 J 300 160 T/B 11,300 537 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 538 PTIS Indo Straits Tbk. 153 155 154 154 1 2,000 308,500 3 16.211 164 J 3,000 146 B 1,000 539 PTPP PP (Persero) Tbk. 815 815 785 810 -5 23,677,400 18,962,848,500 2,242 152.256 810 T/J 222,500 805 B 71,600 540 PTPW Pratama Widya Tbk. 1,175 1,170 1,130 1,140 -35 1,356,900 1,558,133,000 483 175.385 1,140 T/J 8,400 1,135 B 16,000 541 PTRO Petrosea Tbk. 1,575 1,570 1,490 1,520 -55 1,044,600 1,582,275,500 527 1,216.000 1,525 J 13,000 1,520 T/B 45,400 542 PTSN Sat Nusapersada Tbk 200 200 189 198 -2 2,901,600 563,540,300 400 102.414 198 T/J 246,500 194 B 2,300 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,790 4,750 4,750 -50 300 1,433,000 2 372.549 4,800 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. 136 142 131 138 2 87,353,000 12,061,343,500 11,118 131.429 139 J 1,745,400 138 T/B 7,161,700 546 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. 340 346 340 346 6 473,700 162,934,400 29 203.529 346 T/J 2,600 344 B 49,300 548 PWON Pakuwon Jati Tbk. 354 350 342 344 -10 93,445,700 32,217,223,600 4,887 1,326.188 344 T/J 7,650,000 342 B 3,131,200 549 PYFA Pyridam Farma Tbk 760 765 755 765 5 411,000 312,699,000 96 749.706 765 T/J 219,900 760 B 348,000 550 PZZA Sarimelati Kencana Tbk. 580 635 580 585 5 2,911,100 1,756,938,500 899 53.182 590 J 3,000 585 T/B 56,700 551 RAJA Rukun Raharja Tbk. 113 114 106 107 -6 17,086,300 1,850,163,600 1,059 367.546 108 J 11,800 107 T/B 33,100 552 RALS Ramayana Lestari Sentosa Tbk. 570 575 550 555 -15 4,882,100 2,729,873,000 982 346.875 560 J 352,900 555 T/B 335,400 553 RANC Supra Boga Lestari Tbk. 398 400 388 396 -2 1,063,000 417,498,400 176 79.200 396 T/J 22,800 394 B 9,500 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 13,977,500 0 B 0 555 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,225 J 900 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 3,000 150,000 6 50.000 50 T/J 29,908,200 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 336 0 0 336 0 0 0 0 155.077 314 J 2,000 0 B 0 558 RICY Ricky Putra Globalindo Tbk 90 0 0 90 0 0 0 0 14.294 90 J 2,000 87 B 200 559 RIGS Rig Tenders Indonesia Tbk. 224 220 220 220 -4 18,600 4,092,000 6 90.145 232 J 100 220 T/B 4,300 560 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. 440 440 438 440 0 428,300 188,049,000 104 269.939 440 T/J 7,600 438 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 420 480 400 430 10 60,000 27,678,000 50 3,364.632 430 T/J 8,300 422 B 2,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,625 2,000 1,515 1,515 -110 1,184,800 2,034,928,500 1,374 113.060 1,515 T/J 167,300 0 B 0 564 RODA Pikko Land Development Tbk. 51 50 50 50 -1 1,200 60,000 3 79.834 50 T/J 9,600 0 B 0 565 RONY Aesler Grup Internasional Tbk. 110 108 103 103 -7 18,500 1,909,600 19 103.000 103 T/J 5,700 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,210 1,200 1,205 -10 619,700 747,476,000 69 472.549 1,210 J 200 1,205 T/B 335,100 567 RUIS Radiant Utama Interinsco Tbk. 240 240 236 236 -4 10,500 2,496,000 4 94.400 236 T/J 9,300 234 B 200 568 SAFE Steady Safe Tbk 180 190 169 169 -11 164,000 29,227,100 187 17.015 180 J 200 169 T/B 97,800 569 SAME Sarana Meditama Metropolitan Tbk. 121 129 121 122 1 40,654,700 5,049,481,200 2,922 152.500 122 T/J 3,500 121 B 2,092,700 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 386 382 382 -4 4,800 1,839,200 10 318.333 384 J 5,500 382 T/B 2,700 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 46,200 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 548,900 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 308 318 288 288 -20 40,085,400 11,752,306,200 1,141 274.286 288 T/J 215,900 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,300 10,000 10,200 50 1,400 14,250,000 5 6,580.645 10,200 T/J 4,100 9,500 B 600 575 SCMA Surya Citra Media Tbk. 1,165 1,175 1,135 1,145 -20 22,606,800 25,890,149,500 1,327 517.975 1,150 J 10,500 1,145 T/B 3,920,100 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 246 238 240 0 180,200 43,507,800 54 218.182 248 J 67,700 240 T/B 20,200 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 4,000 200,000 3 27.536 50 T/J 4,238,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 98 99 95 99 1 244,400 23,671,900 23 66.084 99 T/J 45,700 96 B 52,300 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 8,000 0 B 0 581 SFAN Surya Fajar Capital Tbk. 945 945 940 945 0 1,093,400 1,031,350,500 104 502.660 945 T/J 400 940 B 1,300 582 SGER Sumber Global Energy Tbk. 374 374 366 368 -6 1,150,100 423,423,400 304 340.741 370 J 212,700 368 T/B 139,100 583 SGRO Sampoerna Agro Tbk. 1,405 1,445 1,410 1,435 30 204,100 292,026,000 93 61.325 1,440 J 6,900 1,435 T/B 7,600 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 555 555 535 540 -15 153,900 84,087,500 53 385.714 540 T/J 45,800 535 B 33,100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 740 720 730 -10 19,838,500 14,383,544,500 4,013 252.569 730 T/J 460,300 725 B 347,300 587 SILO Siloam International Hospitals Tbk. 4,680 4,690 4,400 4,450 -230 211,000 954,290,000 238 50.540 4,490 J 1,600 4,450 T/B 10,200 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 296 296 280 288 -8 9,500,000 2,721,395,000 724 26.182 290 J 103,000 288 T/B 423,000 590 SINI Singaraja Putra Tbk. 428 448 428 428 0 200 87,600 2 396.296 420 J 500 400 B 200 591 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 2,200 2,563,500 8 1.244 1,165 J 4,000 0 B 0 592 SKBM Sekar Bumi Tbk. 318 308 296 296 -22 12,800 3,790,200 10 257.391 300 J 11,600 0 B 0 593 SKLT Sekar Laut Tbk. 1,250 1,350 1,340 1,350 100 400 539,000 4 113.024 1,350 T/J 3,600 1,200 B 400 594 SKRN Superkrane Mitra Utama Tbk. 660 675 630 655 -5 124,500 82,365,500 54 93.571 660 J 7,700 655 T/B 8,400 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,980 4,890 4,910 -20 103,900 511,792,000 29 4,269.565 4,930 J 500 4,910 T/B 200 597 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 600 1,740,000 4 958.171 2,900 T/J 2,500 2,840 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 428 422 400 410 -18 14,776,100 6,033,639,400 1,614 73.214 410 T/J 378,100 408 B 126,800 599 SMCB Solusi Bangun Indonesia Tbk. 975 975 965 965 -10 15,600 15,204,000 5 1,165.459 975 J 7,500 960 B 1,500 600 SMDM Suryamas Dutamakmur Tbk. 99 93 93 93 -6 39,800 3,701,400 8 11.783 94 J 13,400 93 T/B 2,000 601 SMDR Samudera Indonesia Tbk. 276 286 262 276 0 8,287,300 2,272,584,600 838 1,107.633 276 T/J 108,200 274 B 1,011,000 602 SMGR Semen Indonesia (Persero) Tbk. 8,900 8,850 8,600 8,800 -100 7,570,800 66,108,662,500 3,539 3,062.148 8,825 J 100 8,800 T/B 55,200 603 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 179 J 200 170 B 26,000 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,850 J 1,100 0 B 0 605 SMMT Golden Eagle Energy Tbk. 81 81 80 81 0 2,100 168,100 2 189.500 81 T/J 125,100 80 B 62,000 606 SMRA Summarecon Agung Tbk. 535 530 510 520 -15 27,064,800 14,021,137,000 1,964 854.420 525 J 2,232,400 520 T/B 506,000 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,165 1,160 1,125 1,160 -5 2,855,800 3,259,108,000 1,107 3,098.373 1,160 T/J 76,100 1,140 B 100 609 SOCI Soechi Lines Tbk. 118 118 111 116 -2 6,197,200 707,687,300 388 21.091 116 T/J 19,600 115 B 11,900 610 SOFA Boston Furniture Industries Tbk. 69 69 66 67 -2 393,700 26,244,800 11 67.000 67 T/J 59,600 66 B 162,600 611 SOHO Soho Global Health Tbk. 12,650 12,500 11,775 11,775 -875 7,900 95,922,500 19 646.978 11,775 T/J 426,600 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,275 J 100 0 B 0 613 SOSS Shield On Service Tbk. 400 420 384 400 0 500 200,200 5 144.928 400 T/J 12,800 382 B 500 614 SOTS Satria Mega Kencana Tbk. 218 238 216 216 -2 200 45,400 2 130.909 214 J 1,300 0 B 0 615 SPMA Suparma Tbk. 270 288 262 274 4 206,500 56,379,000 16 122.826 276 J 4,800 272 B 7,500 616 SPTO Surya Pertiwi Tbk. 422 456 394 456 34 213,200 90,541,200 38 39.310 456 T/J 274,600 436 B 100 617 SQMI Wilton Makmur Indonesia Tbk. 157 171 148 168 11 38,323,800 6,273,072,700 2,888 95.466 168 T/J 597,400 167 B 47,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 126 126 126 -3 2,200 277,200 1 134.470 135 J 690,400 126 T/B 1,500 619 SRIL Sri Rejeki Isman Tbk. 193 194 184 189 -4 17,313,200 3,268,385,400 1,340 78.750 190 J 1,179,100 189 T/B 309,400 620 SRSN Indo Acidatama Tbk 53 54 52 52 -1 3,307,700 175,133,800 109 9.471 53 J 101,200 52 T/B 2,561,900 621 SRTG Saratoga Investama Sedaya Tbk. 3,210 3,190 3,020 3,050 -160 140,400 433,362,000 64 55.455 3,100 J 10,200 3,050 T/B 1,200 622 SSIA Surya Semesta Internusa Tbk. 430 436 418 422 -8 45,601,200 19,428,701,400 3,073 173.128 424 J 453,900 422 T/B 150,700 623 SSMS Sawit Sumbermas Sarana Tbk. 835 840 785 790 -45 713,700 565,786,000 216 117.910 795 J 20,000 790 T/B 6,800 624 SSTM Sunson Textile Manufacture Tbk 362 410 358 366 4 42,900 16,678,800 32 86.118 378 J 100 364 B 100 625 STAR Buana Artha Anugerah Tbk. 127 135 124 127 0 2,200 275,500 9 124.510 124 J 4,700 123 B 100 626 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 4,136.382 8,150 J 100 6,725 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 0 0 50 0 0 0 0 0.714 50 J 9,714,900 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,700 J 100 3,230 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. 96 97 91 94 -2 113,700 10,536,600 32 58.750 95 J 5,000 94 T/B 40,300 632 TALF Tunas Alfin Tbk. 264 0 0 264 0 0 0 0 66.835 260 J 70,000 246 B 500 633 TAMA Lancartama Sejati Tbk. 159 159 157 157 -2 10,900 1,731,900 5 89.714 155 J 1,000 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 4,948,100 248,000,100 205 456.830 51 J 262,200 50 T/B 265,900 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,865,800 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,894,800 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,380 1,290 1,325 -15 57,259,200 77,180,868,000 7,057 327.160 1,330 J 43,500 1,325 T/B 4,095,000 638 TBLA Tunas Baru Lampung Tbk. 745 740 715 720 -25 3,052,300 2,203,477,500 561 163.953 725 J 5,000 720 T/B 155,000 639 TBMS Tembaga Mulia Semanan Tbk. 690 715 690 715 25 1,100 784,000 5 101.418 720 J 700 690 B 2,000 640 TCID Mandom Indonesia Tbk. 6,525 6,500 6,475 6,475 -50 500 3,240,000 4 635.103 6,650 J 100 6,200 B 1,000 641 TCPI Transcoal Pacific Tbk. 5,075 5,100 4,900 4,990 -85 8,733,300 43,246,471,500 4,273 3,615.942 4,990 T/J 15,400 4,980 B 10,100 642 TDPM Tridomain Performance Materials Tbk. 143 143 137 139 -4 9,845,400 1,371,867,000 831 60.965 140 J 12,100 139 T/B 6,000 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 160 160 149 155 -5 3,213,900 489,910,100 476 96.875 156 J 1,400 155 T/B 1,700,700 645 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. 168 169 157 169 1 297,600 47,332,100 25 93.889 170 J 8,500 163 B 2,500 647 TFCO Tifico Fiber Indonesia Tbk. 545 510 510 510 -35 600 306,000 4 115.573 510 T/J 5,300 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 6,574.082 8,500 J 100 7,500 B 100 649 TGRA Terregra Asia Energy Tbk. 94 100 90 100 6 43,256,300 4,182,414,800 2,463 50.000 101 J 766,900 100 T/B 10,611,800 650 TIFA KDB Tifa Finance Tbk. 478 480 478 480 2 635,500 304,029,000 16 240.000 480 T/J 94,600 478 B 284,800 651 TINS Timah Tbk. 730 715 680 680 -50 30,643,900 21,118,102,000 2,285 347.476 680 T/J 1,945,600 0 B 0 652 TIRA Tira Austenite Tbk 274 274 258 258 -16 14,400 3,917,800 6 115.792 258 T/J 2,300 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 20,000 1,000,000 1 22.857 53 J 100 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,400 6,025 6,100 -275 6,817,900 42,069,697,500 3,094 377.152 6,125 J 17,200 6,100 T/B 729,900 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,760 2,710 2,730 -70 74,516,800 203,372,149,000 10,653 1,434.690 2,740 J 854,200 2,730 T/B 516,300 656 TMAS Temas Tbk. 105 120 100 113 8 13,117,800 1,486,596,200 1,007 259.902 113 T/J 718,600 112 B 217,500 657 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 100 11,400 1 39.602 117 J 100 114 T/B 500 658 TNCA Trimuda Nuansa Citra Tbk. 170 170 166 170 0 51,700 8,740,600 11 113.333 199 J 2,500 170 T/B 1,500 659 TOBA TBS Energi Utama Tbk. 394 428 394 428 34 79,500 34,009,000 9 90.318 428 T/J 53,500 372 B 6,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,200 1,010,000 4 80.475 50 T/J 19,273,500 0 B 0 661 TOTL Total Bangun Persada Tbk. 268 270 260 262 -6 2,348,000 618,561,000 227 94.168 262 T/J 225,200 260 B 405,500 662 TOTO Surya Toto Indonesia Tbk. 208 208 202 208 0 79,400 16,061,800 22 674.733 208 T/J 59,900 204 B 1,500 663 TOWR Sarana Menara Nusantara Tbk. 1,010 1,005 990 1,005 -5 53,663,100 53,615,951,500 7,892 4,787.310 1,005 T/J 5,159,700 1,000 B 211,400 664 TOYS Sunindo Adipersada Tbk. 555 555 545 545 -10 1,915,800 1,048,612,500 705 155.714 550 J 134,300 545 T/B 25,000 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,125 6,825 7,125 125 1,055,600 7,304,952,500 419 1,647.723 7,125 T/J 66,900 6,975 B 83,800 666 TPMA Trans Power Marine Tbk. 372 372 364 364 -8 1,600 593,600 6 158.261 362 J 4,100 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. 112 112 111 111 -1 14,100 1,569,300 8 111.856 115 J 100 111 T/B 1,900 670 TRIN Perintis Triniti Properti Tbk. 230 228 218 222 -8 16,467,000 3,628,074,000 829 111.000 222 T/J 165,700 220 B 105,000 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 200 200 200 200 0 100 20,000 1 66.667 202 J 400 186 B 100 673 TRJA Transkon Jaya Tbk. 165 168 154 154 -11 1,946,900 306,797,100 464 61.600 155 J 96,500 154 T/B 62,400 674 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 392 J 100 390 B 40,000 675 TRUK Guna Timur Raya Tbk. 144 153 138 140 -4 30,146,400 4,379,411,300 2,671 60.870 141 J 341,900 140 T/B 150,000 676 TRUS Trust Finance Indonesia Tbk 340 338 338 338 -2 100 33,800 1 397.647 338 T/J 1,100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,275 1,285 -15 169,700 220,891,000 100 229.235 1,300 J 13,400 1,285 T/B 2,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,695 1,695 1,590 1,595 -100 27,900 44,773,500 28 41.429 1,595 T/J 800 0 B 0 679 TURI Tunas Ridean Tbk. 1,305 0 0 1,305 0 0 0 0 2,900.000 1,325 J 100 1,250 B 2,300 680 UANG Pakuan Tbk. 206 226 194 200 -6 1,200 240,800 9 160.000 200 T/J 500 196 B 700 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,440 1,460 0 240,100 351,017,000 339 97.333 1,470 J 500 1,460 T/B 59,500 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,700 1,650 1,700 25 739,300 1,241,150,000 444 3,296.107 1,705 J 1,800 1,700 T/B 8,200 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,600 3,600 -220 500 1,844,000 4 133.330 3,810 J 100 3,600 T/B 900 684 UNIT Nusantara Inti Corpora Tbk 145 150 140 150 5 25,200 3,561,200 7 3.723 149 J 100 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 82 87 79 80 -2 1,169,600 94,302,000 124 3.799 81 J 200 80 T/B 2,700 686 UNTR United Tractors Tbk. 23,150 23,475 22,750 22,875 -275 3,142,600 72,316,532,500 4,538 27,232.143 22,900 J 51,400 22,875 T/B 4,000 687 UNVR Unilever Indonesia Tbk. 7,925 7,900 7,775 7,800 -125 7,510,400 58,632,867,500 5,438 199,692.780 7,825 J 125,000 7,800 T/B 7,800 688 URBN Urban Jakarta Propertindo Tbk. 1,315 0 0 1,315 0 0 0 0 109.583 0 J 0 0 B 0 689 VICO Victoria Investama Tbk. 80 87 75 87 7 112,900 8,983,600 332 69.600 87 T/J 49,800 83 B 1,400 690 VINS Victoria Insurance Tbk. 89 95 89 92 3 39,500 3,649,900 23 87.619 92 T/J 110,000 87 B 800 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 1 16.667 50 T/J 186,507,000 0 B 0 692 VOKS Voksel Electric Tbk. 197 197 187 192 -5 43,600 8,442,400 9 84.932 192 T/J 67,000 188 B 100 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 106 J 3,900 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 70 66 66 66 -4 800 52,800 2 37.714 66 T/J 32,100 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 162 154 155 -7 10,572,700 1,658,698,600 1,019 53.448 156 J 468,300 155 T/B 967,800 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 699,100 35,637,200 130 22.263 51 T/J 72,600 50 B 728,400 697 WICO Wicaksana Overseas International Tbk. 505 505 505 505 0 100 50,500 1 26.105 500 J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 328 330 318 318 -10 13,173,600 4,237,802,400 897 48.923 320 J 173,200 318 T/B 447,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,075 1,045 1,060 -25 10,905,100 11,560,589,000 1,681 272.456 1,065 J 254,000 1,060 T/B 351,300 700 WINS Wintermar Offshore Marine Tbk. 99 98 95 95 -4 85,600 8,258,300 17 25.691 97 J 291,000 95 T/B 5,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 212 216 -4 132,700 28,595,400 37 32.746 218 J 3,100 216 T/B 100 702 WOOD Integra Indocabinet Tbk. 378 378 358 370 -8 17,590,500 6,425,792,400 1,077 142.308 370 T/J 38,700 368 B 7,200 703 WOWS Ginting Jaya Energi Tbk. 55 55 52 52 -3 6,213,900 327,958,700 481 11.556 54 J 553,200 52 T/B 1,118,700 704 WSBP Waskita Beton Precast Tbk. 144 144 137 138 -6 33,451,700 4,658,252,500 1,488 28.163 139 J 92,600 138 T/B 2,252,800 705 WSKT Waskita Karya (Persero) Tbk. 510 500 490 490 -20 25,912,200 12,792,722,200 3,237 132.254 492 J 7,600 490 T/B 1,260,400 706 WTON Wijaya Karya Beton Tbk. 232 232 228 230 -2 4,700,000 1,077,426,000 392 38.983 230 T/J 60,600 228 B 18,300 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,158,300 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 342 322 322 322 -20 200 64,400 2 59.083 342 J 2,300 322 T/B 1,400 709 YULE Yulie Sekuritas Indonesia Tbk. 190 200 190 200 10 42,700 8,538,000 5 94.884 200 T/J 4,700 190 B 20,800 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,512,200 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 132 135 125 128 -4 362,933,600 46,654,355,900 6,391 456.312 128 T/J 9,026,200 127 B 3,704,000 712 ZONE Mega Perintis Tbk. 378 378 372 376 -2 196,200 73,776,000 38 126.174 376 T/J 6,200 374 B 200 Total 6,567,360,300 5,151,049,096,800 524,707 5,008,179,800 294,536,400 Jakarta, 24 September 2020 Trading Division