List of Securities Quotation: Date: Friday, 25 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. 9,750 10,075 9,600 9,975 225 1,762,400 17,474,340,000 1,900 810.344 10,000 J 6,700 9,975 T/B 40,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 4,300 215,000 4 87.719 50 T/J 4,338,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 1,200 0 B 0 4 ABMM ABM Investama Tbk. 860 855 855 855 -5 300 256,500 2 22.800 855 T/J 900 800 B 1,200 5 ACES Ace Hardware Indonesia Tbk. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 6 ACST Acset Indonusa Tbk. 184 192 180 184 0 73,168,300 13,638,838,800 3,738 13.589 185 J 93,500 184 T/B 347,200 7 ADES Akasha Wira International Tbk. 1,115 1,150 1,120 1,140 25 60,700 68,996,000 39 59.221 1,140 T/J 4,900 1,125 B 2,500 8 ADHI Adhi Karya (Persero) Tbk. 490 505 488 500 10 9,966,000 4,967,925,800 959 392.671 505 J 454,500 500 T/B 5,242,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,100 7,275 7,050 7,250 150 36,900 264,952,500 98 311.828 7,250 T/J 800 7,225 B 2,700 10 ADMG Polychem Indonesia Tbk 117 123 114 116 -1 7,987,200 956,921,100 1,513 10.354 117 J 73,300 116 T/B 168,900 11 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 12 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 21,600 10,806,500 8 454.545 500 T/J 11,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 468 486 468 486 18 231,900 111,676,000 73 44.182 486 T/J 200 474 B 1,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 288 330 288 322 34 115,731,500 36,039,223,600 7,148 526.075 322 T/J 57,100 320 B 429,100 15 AGRS Bank IBK Indonesia Tbk. 177 185 184 184 7 600 110,500 2 167.273 179 J 5,000 167 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 51 -1 300 15,400 3 192.286 52 J 5,000 51 T/B 250,000 17 AIMS Akbar Indo Makmur Stimec Tbk 145 135 135 135 -10 1,100 148,500 4 108.000 145 J 1,400 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 226 210 218 4 66,722,300 14,477,724,000 3,111 26.534 218 T/J 396,800 216 B 1,293,200 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,126,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 298 284 284 -14 200 58,200 2 37.463 298 J 4,000 284 T/B 5,400 21 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 388 330 330 -24 19,100 6,939,400 31 165.000 330 T/J 200 0 B 0 23 ALDO Alkindo Naratama Tbk. 372 394 392 394 22 2,100 823,400 2 288.765 394 T/J 5,800 348 B 2,000 24 ALKA Alakasa Industrindo Tbk 230 230 214 214 -16 6,400 1,457,600 12 36.027 214 T/J 200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 182 182 173 182 0 1,300 235,700 2 28.000 200 J 1,500 183 B 3,600 26 ALTO Tri Banyan Tirta Tbk. 292 304 274 298 6 2,000 591,600 6 148.884 298 T/J 700 284 B 5,000 27 AMAG Asuransi Multi Artha Guna Tbk. 192 193 189 189 -3 21,900 4,173,300 30 180.000 189 T/J 20,000 188 B 8,000 28 AMAN Makmur Berkah Amanda Tbk. 272 274 272 274 2 189,300 51,515,600 17 249.091 274 T/J 142,200 272 B 525,600 29 AMAR Bank Amar Indonesia Tbk. 290 318 290 308 18 13,900 4,223,800 22 177.011 308 T/J 11,400 292 B 1,900 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,400 2,400 -50 5,300 12,820,000 7 97.959 2,680 J 100 2,400 T/B 5,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 242 262 226 240 -2 7,100 1,709,800 21 187.500 234 J 3,100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,040 2,040 2,040 0 300 612,000 3 107.368 2,060 J 3,000 2,040 T/B 200 33 AMRT Sumber Alfaria Trijaya Tbk. 660 675 655 675 15 53,000 35,598,500 110 1,722.422 675 T/J 39,900 665 B 4,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 56,300 2,815,000 11 125.000 50 T/J 32,705,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 530 525 500 525 -5 17,200 8,757,500 6 43.750 530 J 4,100 500 B 6,200 36 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 37 APEX Apexindo Pratama Duta Tbk. 128 140 128 136 8 7,200 946,700 15 8.707 136 T/J 2,300 135 B 100 38 APIC Pacific Strategic Financial Tbk. 805 825 805 815 10 34,808,100 28,246,272,000 2,759 866.874 815 T/J 225,900 810 B 21,600 39 APII Arita Prima Indonesia Tbk. 149 164 147 152 3 1,800 281,700 10 69.091 163 J 1,200 149 B 100 40 APLI Asiaplast Industries Tbk. 102 109 105 105 3 200 21,400 2 87.500 108 J 14,000 100 B 100 41 APLN Agung Podomoro Land Tbk. 94 98 94 97 3 27,923,400 2,691,716,200 1,076 26.575 97 T/J 356,000 96 B 4,494,300 42 ARGO Argo Pantes Tbk 2,000 1,900 1,900 1,900 -100 100 190,000 1 47.739 1,900 T/J 7,100 0 B 0 43 ARII Atlas Resources Tbk. 436 436 424 436 0 25,300 10,969,600 7 29.067 436 T/J 8,800 408 B 2,500 44 ARKA Arkha Jayanti Persada Tbk. 98 103 95 96 -2 11,425,100 1,117,196,500 1,544 40.678 96 T/J 116,600 95 B 1,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 448 448 444 448 0 689,400 307,110,000 30 3,044.926 448 T/J 1,000 444 B 5,600 47 ARTA Arthavest Tbk 310 300 290 300 -10 800 239,000 4 174.024 300 T/J 4,800 292 B 700 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. 2,820 2,870 2,820 2,870 50 123,700 354,028,000 44 14,464.268 2,870 T/J 36,500 2,860 B 5,400 50 ASBI Asuransi Bintang Tbk. 294 366 280 320 26 452,500 155,723,600 109 242.921 0 J 0 312 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 920 J 700 890 B 100 52 ASGR Astra Graphia Tbk. 710 725 705 725 15 335,300 241,025,500 63 150.315 740 J 19,300 720 B 20,000 53 ASII Astra International Tbk. 4,600 4,920 4,610 4,860 260 40,064,600 192,694,930,000 10,797 3,475.475 4,860 T/J 231,100 4,850 B 140,600 54 ASJT Asuransi Jasa Tania Tbk. 112 112 106 106 -6 6,400 710,800 6 70.667 112 J 13,300 106 T/B 9,500 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 1,900 1,030 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 123 126 115 124 1 4,918,200 580,515,700 571 118.095 124 T/J 15,900 123 B 100 57 ASRI Alam Sutera Realty Tbk. 113 116 112 114 1 99,483,800 11,262,273,600 3,151 108.571 114 T/J 3,850,400 113 B 4,935,300 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 100 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 476 496 480 484 8 7,238,700 3,533,859,400 657 124.103 488 J 4,800 484 T/B 122,600 60 ATIC Anabatic Technologies Tbk. 600 570 560 560 -40 6,700 3,787,500 10 80.000 560 T/J 5,200 0 B 0 61 AUTO Astra Otoparts Tbk. 820 830 810 820 0 1,135,900 930,477,000 264 741.612 825 J 28,100 820 T/B 157,700 62 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 9,156,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 4 57.388 50 T/J 34,900,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 16,000 398 T/B 18,500 65 BAJA Saranacentral Bajatama Tbk. 53 56 50 53 0 1,028,700 55,350,800 112 21.200 54 J 66,500 53 T/B 9,500 66 BALI Bali Towerindo Sentra Tbk. 890 900 900 900 10 3,900 3,510,000 5 1,125.000 925 J 1,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 106,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 900 45,000 4 33.333 50 T/J 61,356,900 0 B 0 69 BATA Sepatu Bata Tbk. 620 625 620 625 5 50,400 31,272,500 17 8,106.355 625 T/J 5,000 605 B 200 70 BAYU Bayu Buana Tbk 1,140 0 0 1,140 0 0 0 0 140.617 1,140 J 1,000 0 B 0 71 BBCA Bank Central Asia Tbk. 27,225 28,125 27,300 28,050 825 20,141,000 561,181,605,000 20,207 16,028.571 28,075 J 103,800 28,050 T/B 722,200 72 BBHI Bank Harda Internasional Tbk. 139 145 136 139 0 69,900 10,009,400 21 111.200 145 J 400 138 B 100 73 BBKP Bank Bukopin Tbk. 212 230 210 222 10 302,991,800 66,898,790,000 6,488 66.570 224 J 2,031,800 222 T/B 9,813,000 74 BBLD Buana Finance Tbk. 336 350 316 350 14 200 66,600 2 139.096 388 J 800 350 T/B 500 75 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 1,470 1,485 0 500 739,000 5 107.609 1,485 T/J 900 1,390 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,330 4,600 4,360 4,600 270 54,992,300 247,063,452,000 14,355 22.124 4,600 T/J 775,100 4,590 B 44,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,180 3,040 3,160 130 169,418,100 527,728,212,000 23,677 3,611.429 3,160 T/J 1,179,500 3,150 B 4,548,300 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. 610 620 570 620 10 510,200 307,518,000 179 129.167 620 T/J 42,600 615 B 10,600 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 135 136 126 129 -6 12,717,800 1,650,675,300 687 107.500 129 T/J 512,800 128 B 12,100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,145 1,260 1,145 1,235 90 92,792,600 112,724,444,500 8,589 161.087 1,235 T/J 895,400 1,230 B 349,900 82 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 200 53,600 2 272.857 270 J 30,000 256 B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 119 120 118 120 1 333,400 39,950,000 31 340.310 120 T/J 115,800 119 B 100,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 17,200 860,000 11 45.455 50 T/J 1,046,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,110 2,220 2,100 2,220 110 1,658,800 3,626,427,000 865 1.254 2,220 T/J 113,800 2,210 B 42,600 87 BEEF Estika Tata Tiara Tbk. 144 147 134 145 1 3,310,600 472,911,100 407 42.647 145 T/J 809,100 144 B 5,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 93,000 4,650,000 7 217.306 50 T/J 1,382,051,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 146 147 146 147 1 3,927,900 576,047,200 270 490.000 147 T/J 154,300 146 B 158,000 90 BESS Batulicin Nusantara Maritim Tbk. 218 224 218 222 4 1,515,200 333,352,000 682 211.429 224 J 6,200 220 B 200 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 179 170 171 -2 283,512,300 49,302,035,400 7,482 100.588 172 J 1,096,000 171 T/B 11,464,600 92 BFIN BFI Finance Indonesia Tbk. 344 360 340 346 2 4,990,900 1,755,554,200 780 1,773.086 348 J 108,900 346 T/B 71,200 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 100,500 5,025,000 4 48.544 50 T/J 1,447,700 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,112,200 65,685,155,400 2,281 475.728 492 J 16,200 488 B 266,900 95 BHIT MNC Investama Tbk. 50 50 50 50 0 10,600 530,000 4 146.220 50 T/J 93,634,900 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 146 155 137 155 9 400 58,600 4 15.500 155 T/J 16,200 145 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 290,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 820 815 800 805 -15 2,017,700 1,622,356,500 62 454.813 805 T/J 111,400 800 B 400 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 108,300 5,415,000 6 35.714 50 T/J 80,410,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 55 56 52 56 1 635,700 33,151,400 33 23.353 56 T/J 5,400 55 B 60,900 101 BIRD Blue Bird Tbk. 850 895 850 870 20 1,868,100 1,640,229,500 356 13.385 870 T/J 275,500 865 B 53,200 102 BISI BISI International Tbk. 880 890 870 890 10 204,400 180,302,000 53 445.000 890 T/J 14,000 885 B 2,200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 865 900 860 885 20 10,176,100 8,991,196,000 1,868 147.500 890 J 166,900 885 T/B 205,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 505 525 505 515 10 13,059,400 6,749,910,000 2,143 119.767 520 J 1,422,800 515 T/B 767,100 105 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 50 J 5,600 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 2,500 125,000 8 3.455 50 T/J 164,819,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 21,000 1,491,000 2 162.919 70 J 1,000 68 B 800 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 174,347,600 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 560 570 560 570 10 140,600 79,740,500 119 438.462 570 T/J 5,400 565 B 3,300 111 BMAS Bank Maspion Indonesia Tbk. 276 268 260 264 -12 43,100 11,459,400 13 82.500 270 J 1,000 264 T/B 8,100 112 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,350 5,075 5,350 275 70,227,800 367,721,287,500 10,648 1,612.092 5,350 T/J 4,857,200 5,325 B 100 113 BMSR Bintang Mitra Semestaraya Tbk 52 53 52 53 1 2,300 119,800 7 10.600 52 J 2,000 51 B 700 114 BMTR Global Mediacom Tbk. 210 220 210 214 4 100,099,700 21,456,407,000 6,339 174.182 214 T/J 10,178,100 212 B 1,977,400 115 BNBA Bank Bumi Arta Tbk. 332 332 326 332 0 100,600 32,797,200 12 207.500 334 J 24,500 332 T/B 50,000 116 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 99,999,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 705 730 705 720 15 3,316,500 2,382,703,500 788 5.316 725 J 113,700 720 T/B 186,500 118 BNII Bank Maybank Indonesia Tbk. 199 212 200 206 7 4,774,400 985,987,400 696 2.454 208 J 580,200 206 T/B 30,800 119 BNLI Bank Permata Tbk. 1,245 1,250 1,160 1,215 -30 426,100 513,154,000 186 13.229 1,215 T/J 11,000 1,210 B 4,000 120 BOGA Bintang Oto Global Tbk. 1,375 1,395 1,370 1,380 5 118,908,200 164,922,508,000 3,584 1,339.806 1,380 T/J 10,200 1,375 B 64,800 121 BOLA Bali Bintang Sejahtera Tbk. 168 167 162 167 -1 3,500 572,000 10 95.429 166 J 2,600 163 B 1,300 122 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 590 J 900 545 B 10,000 123 BOSS Borneo Olah Sarana Sukses Tbk. 92 124 91 123 31 164,644,700 17,940,002,400 10,093 30.750 123 T/J 982,600 122 B 190,900 124 BPFI Batavia Prosperindo Finance Tbk. 1,175 1,150 1,150 1,150 -25 42,000 48,300,000 1 1,226.405 1,200 J 14,000 1,150 T/B 900 125 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 76 81 1 69,100 5,429,800 50 81.000 80 J 5,000 78 B 5,000 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,710 J 100 4,060 B 100 128 BRIS Bank BRIsyariah Tbk. 725 785 710 770 45 399,270,800 303,217,732,500 25,408 150.980 770 T/J 3,487,900 765 B 2,428,800 129 BRMS Bumi Resources Minerals Tbk. 55 58 54 57 2 128,781,700 7,234,199,600 1,493 8.976 58 J 12,055,300 57 T/B 201,600 130 BRNA Berlina Tbk. 960 990 895 940 -20 3,000 2,824,500 6 705.282 980 J 9,400 940 T/B 500 131 BRPT Barito Pacific Tbk. 640 680 645 675 35 98,084,300 64,920,338,500 6,197 263.950 675 T/J 2,131,100 670 B 422,400 132 BSDE Bumi Serpong Damai Tbk. 725 765 730 755 30 41,274,400 30,819,820,000 1,626 147.893 755 T/J 80,400 750 B 2,611,200 133 BSIM Bank Sinarmas Tbk. 478 494 470 470 -8 2,600 1,237,400 15 320.559 470 T/J 1,100 454 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,375 1,385 -15 17,000 23,509,000 31 71.026 1,380 J 600 1,375 B 2,800 135 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 0 100 5,000 1 383.083 50 T/J 10,317,000 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. 185 180 179 179 -6 36,100 6,494,000 8 597.802 186 J 800 179 T/B 104,000 139 BTPN Bank BTPN Tbk. 2,090 2,180 2,020 2,150 60 139,400 299,224,000 64 416.213 2,150 T/J 9,800 2,100 B 1,500 140 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 141 BUDI Budi Starch & Sweetener Tbk. 93 95 92 94 1 4,526,800 428,536,000 985 50.946 94 T/J 237,700 93 B 299,800 142 BUKK Bukaka Teknik Utama Tbk. 730 730 730 730 0 2,200 1,606,000 7 123.729 735 J 500 710 B 2,000 143 BULL Buana Lintas Lautan Tbk. 280 294 280 292 12 195,333,500 55,552,474,800 5,662 28.555 292 T/J 1,579,500 290 B 753,100 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,328,600 316,430,000 128 2.902 50 T/J 219,675,300 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 50 52 -1 15,500 798,100 14 40.000 53 J 6,700 52 T/B 5,000 146 BVIC Bank Victoria International Tbk. 65 66 63 65 0 312,500 19,985,800 113 61.464 65 T/J 27,300 64 B 2,500 147 BWPT Eagle High Plantations Tbk. 87 95 87 93 6 47,112,000 4,253,082,300 1,679 20.340 93 T/J 3,332,100 92 B 734,100 148 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 413,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 258 272 254 260 2 2,540,200 670,279,800 672 78.788 260 T/J 26,900 258 B 381,400 151 CANI Capitol Nusantara Indonesia Tbk. 121 120 115 118 -3 3,900 454,400 6 59.000 126 J 300 119 B 1,000 152 CARE Metro Healthcare Indonesia Tbk. 368 384 362 362 -6 246,498,800 91,829,499,200 3,688 351.456 362 T/J 46,500 360 B 318,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,100 505,000 7 28.571 50 T/J 207,952,800 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,000 9,650,000 4 705.190 400 J 18,400 386 T/B 1,900 155 CASH Cashlez Worldwide Indonesia Tbk. 590 620 590 615 25 5,688,600 3,437,460,500 1,857 175.714 615 T/J 6,200 610 B 19,300 156 CASS Cardig Aero Services Tbk. 200 206 195 200 0 1,167,300 236,084,700 179 50.000 202 J 7,000 200 T/B 227,100 157 CBMF Cahaya Bintang Medan Tbk. 344 354 340 350 6 3,030,700 1,035,434,600 221 218.750 350 T/J 10,300 348 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 244 252 244 248 4 314,400 76,966,800 29 99.200 248 T/J 1,700 246 B 2,400 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,740 1,700 1,715 0 42,200 72,370,000 56 354.339 1,720 J 9,900 1,715 T/B 4,700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 143 151 133 138 -5 96,241,100 13,785,553,100 6,065 883.200 139 J 10,000 138 T/B 359,700 161 CFIN Clipan Finance Indonesia Tbk. 187 192 182 186 -1 9,796,100 1,835,195,300 669 14.555 187 J 20,800 186 T/B 188,700 162 CINT Chitose Internasional Tbk. 238 238 238 238 0 2,100 499,800 1 72.121 238 T/J 5,000 230 B 200 163 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 1,000 1,980 B 500 164 CITY Natura City Developments Tbk. 100 110 96 101 1 3,500 343,000 19 84.167 97 J 600 96 B 14,400 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 442 460 440 442 0 9,244,100 4,138,666,400 1,377 1,921.739 442 T/J 294,400 440 B 186,900 167 CLPI Colorpak Indonesia Tbk. 640 645 630 640 0 42,600 27,266,500 57 320.000 645 J 5,100 640 T/B 1,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,130 1,085 1,110 10 263,800 290,380,500 70 106.214 1,110 T/J 400 1,105 B 500 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 244 244 244 244 0 47,300 11,541,200 9 443.636 248 J 400 244 T/B 4,000 173 COCO Wahana Interfood Nusantara Tbk. 900 915 910 915 15 2,200 2,005,500 5 462.121 915 T/J 12,300 910 B 1,000 174 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 5,900 6,075 5,900 6,075 175 5,255,900 31,712,907,500 2,063 27,667.714 6,075 T/J 46,300 6,050 B 2,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 600 30,000 2 40.000 50 T/J 19,769,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 312 314 304 304 -8 27,500 8,579,000 5 153.408 312 J 900 306 B 10,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 5,100 255,000 2 16.667 50 T/J 1,795,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. 234 254 226 246 12 10,600 2,446,800 8 125.510 246 T/J 60,300 242 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 306 318 288 314 8 1,344,400 418,952,600 319 251.200 314 T/J 60,500 312 B 26,500 182 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. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 184 CTTH Citatah Tbk. 50 51 50 51 1 10,200 510,100 5 2.147 51 T/J 768,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 51 52 50 52 1 4,117,200 208,658,900 218 50.980 52 T/J 2,275,100 51 B 160,100 186 DART Duta Anggada Realty Tbk. 238 234 228 234 -4 13,500 3,118,600 16 43.258 236 J 2,000 232 B 1,000 187 DAYA Duta Intidaya Tbk. 590 590 575 575 -15 22,600 13,311,500 4 321.050 555 J 500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 160 194 157 187 27 365,372,500 64,755,014,400 21,339 124.667 187 T/J 905,700 186 B 1,327,200 189 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,610 J 700 1,595 B 900 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 338,778,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 370 370 346 370 0 23,400 8,382,800 23 321.739 370 T/J 12,200 358 B 200 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 15,430,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 800 1,815 B 100 194 DILD Intiland Development Tbk. 155 163 153 162 7 6,204,500 981,851,000 4,827 28.230 162 T/J 1,012,500 160 B 200 195 DIVA Distribusi Voucher Nusantara Tbk. 1,985 2,100 1,995 2,060 75 91,200 185,488,500 45 69.831 2,070 J 1,000 2,050 B 50,000 196 DKFT Central Omega Resources Tbk. 100 102 96 102 2 4,065,100 406,295,100 269 262.009 102 T/J 106,200 101 B 187,300 197 DLTA Delta Djakarta Tbk. 3,860 3,940 3,860 3,940 80 33,000 129,151,000 62 23,551.916 3,960 J 300 3,940 T/B 49,100 198 DMAS Puradelta Lestari Tbk. 214 218 210 214 0 24,632,100 5,305,690,800 1,310 101.905 216 J 117,300 214 T/B 6,884,600 199 DMMX Digital Mediatama Maxima Tbk. 163 179 163 167 4 881,400 148,786,900 211 72.609 167 T/J 3,300 166 B 20,300 200 DMND Diamond Food Indonesia Tbk. 890 895 865 895 5 31,700 28,180,500 25 97.814 895 T/J 1,700 890 B 700 201 DNAR Bank Oke Indonesia Tbk. 228 236 214 214 -14 11,300 2,428,200 11 194.545 220 J 200 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,340 3,260 3,320 20 4,200 13,907,000 14 2,916.399 3,310 J 3,000 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 218 226 212 222 4 31,219,900 6,906,399,200 1,463 300.552 224 J 358,900 222 T/B 3,078,200 204 DPNS Duta Pertiwi Nusantara Tbk. 238 226 226 226 -12 1,800 406,800 3 73.429 238 J 2,800 226 T/B 5,300 205 DPUM Dua Putra Utama Makmur Tbk. 73 68 68 68 -5 218,700 14,871,600 44 12.364 68 T/J 431,100 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 58 55 58 1 252,800 14,267,500 45 33.009 58 T/J 80,800 56 B 1,600 207 DSNG Dharma Satya Nusantara Tbk. 446 474 442 472 26 15,301,500 7,055,044,000 1,246 127.568 474 J 189,500 472 T/B 58,600 208 DSSA Dian Swastatika Sentosa Tbk 14,950 16,500 13,975 16,475 1,525 2,200 34,220,000 14 1,098.333 16,475 T/J 8,200 16,400 B 100 209 DUCK Jaya Bersama Indo Tbk. 238 248 236 238 0 9,017,900 2,174,112,800 853 47.129 240 J 203,400 238 T/B 829,600 210 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 100 341,000 1 342.955 3,410 T/J 2,700 3,260 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,580 2,450 2,450 0 24,600 61,952,000 91 901.824 2,490 J 100 2,450 T/B 4,400 212 DWGL Dwi Guna Laksana Tbk. 199 208 187 195 -4 1,200 238,200 9 130.000 206 J 600 190 B 100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 103,000 5,150,000 2 14.286 50 T/J 5,280,300 0 B 0 214 EAST Eastparc Hotel Tbk. 51 54 50 54 3 3,416,100 176,866,200 79 40.602 54 T/J 1,320,200 51 B 10,000 215 ECII Electronic City Indonesia Tbk. 725 750 750 750 25 17,800 13,350,000 2 18.519 750 T/J 64,000 0 B 0 216 EKAD Ekadharma International Tbk. 1,200 1,230 1,195 1,220 20 186,100 224,865,500 184 3,097.076 1,220 T/J 29,600 1,215 B 7,500 217 ELSA Elnusa Tbk. 194 204 195 200 6 32,353,000 6,441,604,000 1,779 50.000 200 T/J 412,000 199 B 3,424,700 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,021,100 186 B 20,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,325 6,900 6,825 6,825 -500 400 2,745,000 4 947.917 6,900 J 400 0 B 0 221 ENRG Energi Mega Persada Tbk. 51 57 52 55 4 102,081,100 5,611,587,300 2,217 4.586 56 J 1,663,800 55 T/B 26,412,000 222 ENVY Envy Technologies Indonesia Tbk. 51 50 50 50 -1 22,697,600 1,134,880,000 799 13.514 50 T/J 129,010,800 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 81 76 76 76 -5 2,293,500 174,306,000 160 72.381 76 T/J 41,021,500 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 376 408 378 408 32 8,399,600 3,322,324,000 1,718 370.909 408 T/J 84,700 406 B 312,900 225 EPMT Enseval Putera Megatrading Tbk. 1,835 1,835 1,780 1,830 -5 9,200 16,818,000 10 1,280.356 1,830 T/J 1,000 1,800 B 1,500 226 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 227 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 134 J 4,100 126 B 500 228 ESIP Sinergi Inti Plastindo Tbk. 152 161 142 145 -7 8,846,400 1,346,852,300 863 88.957 146 J 42,800 144 B 76,800 229 ESSA Surya Esa Perkasa Tbk. 135 143 135 136 1 5,171,800 703,393,000 215 253.207 137 J 22,100 135 B 405,200 230 ESTA Esta Multi Usaha Tbk. 96 98 97 97 1 45,500 4,433,500 7 80.833 97 T/J 27,100 96 B 6,200 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 221,200 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. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 234 FAST Fast Food Indonesia Tbk. 935 935 925 930 -5 63,000 58,491,500 39 2,925.172 935 J 1,500 930 T/B 149,100 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,700 6,700 6,700 -100 100 670,000 1 1,535.429 7,000 J 2,100 6,700 T/B 200 236 FILM MD Pictures Tbk. 185 204 178 190 5 20,748,700 4,002,139,300 2,680 90.476 190 T/J 23,300 189 B 205,300 237 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. 200 270 202 270 70 240,788,500 58,344,897,800 17,035 54.000 270 T/J 764,600 268 B 95,800 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,600 J 100 2,400 B 200 240 FITT Hotel Fitra International Tbk. 56 56 55 56 0 1,400 77,900 8 54.902 56 T/J 11,300 55 B 499,500 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 450 J 200 396 B 500 242 FOOD Sentra Food Indonesia Tbk. 115 118 115 115 0 872,200 101,204,200 123 85.185 116 J 219,900 115 T/B 30,300 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 88 J 700 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 2,049,000 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 109 117 106 109 0 6,591,100 732,889,700 1,096 33.062 110 J 357,500 109 T/B 93,700 246 FREN Smartfren Telecom Tbk. 71 81 70 77 6 588,131,100 44,820,520,800 10,327 4.278 78 J 7,893,500 77 T/B 2,540,600 247 FUJI Fuji Finance Indonesia Tbk. 106 106 104 106 0 400 42,200 4 96.364 106 T/J 8,600 104 B 7,700 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,092,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 61 67 57 57 -4 56,464,100 3,620,184,000 4,859 35.625 58 J 257,900 57 T/B 691,300 250 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,435 J 1,000 1,350 B 1,000 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 50,000 346 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. 40,175 40,975 40,050 40,700 525 1,688,100 68,446,537,500 3,412 1,588.293 40,700 T/J 80,600 40,675 B 2,600 254 GGRP Gunung Raja Paksi Tbk. 330 330 308 308 -22 3,200 1,026,600 9 36.667 328 J 4,600 308 T/B 1,800 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,780 1,590 1,780 185 6,100 9,796,000 16 152.137 1,770 J 2,700 1,570 B 200 256 GIAA Garuda Indonesia (Persero) Tbk. 210 226 210 220 10 13,521,200 2,945,613,000 1,349 29.574 222 J 731,300 220 T/B 771,300 257 GJTL Gajah Tunggal Tbk. 408 428 404 416 8 3,974,500 1,658,048,400 647 81.671 422 J 25,100 416 T/B 196,200 258 GLOB Global Teleshop Tbk. 118 110 110 110 -8 4,600 506,000 8 9.565 110 T/J 27,000 0 B 0 259 GLVA Galva Technologies Tbk. 312 312 302 312 0 4,200 1,298,400 5 138.053 312 T/J 37,800 302 B 1,800 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 68 85 67 83 15 78,769,900 6,429,627,900 1,476 20.750 83 T/J 1,443,500 82 B 19,600 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 21,200 4,367,200 5 121.893 206 T/J 14,200 195 B 16,900 263 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 1,250 1,205 1,250 5 428,600 526,645,500 122 97.276 1,250 T/J 10,700 1,235 B 100 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 100,300 5,015,000 7 21.568 50 T/J 605,400 0 B 0 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 101 99 95 99 -2 1,200 116,400 2 7.965 96 J 1,300 95 B 1,600 268 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 88 88 -3 51,400 4,589,800 27 35.200 92 J 500,700 89 B 15,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 7,565,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,994,600 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 384 404 404 404 20 100 40,400 1 76.952 384 J 26,300 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. 3,360 3,360 3,270 3,300 -60 823,700 2,721,033,000 208 89.189 3,300 T/J 9,500 3,290 B 1,000 276 HELI Jaya Trishindo Tbk. 171 206 171 192 21 16,800 3,147,400 19 174.545 192 T/J 10,100 180 B 100 277 HERO Hero Supermarket Tbk. 805 815 800 810 5 7,200 5,815,500 22 1,690.741 815 J 6,800 800 B 1,500 278 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,520 3,610 30 1,508,900 5,419,808,000 1,215 1,105.125 3,620 J 9,400 3,610 T/B 33,500 279 HITS Humpuss Intermoda Transportasi Tbk. 500 545 498 500 0 500 254,300 5 769.231 500 T/J 2,200 484 B 100 280 HKMU HK Metals Utama Tbk. 69 73 68 71 2 18,726,200 1,321,881,300 800 30.870 72 J 2,045,800 71 T/B 51,300 281 HMSP H.M. Sampoerna Tbk. 1,415 1,465 1,425 1,455 40 21,554,500 31,188,071,500 4,188 7,263.379 1,460 J 754,600 1,455 T/B 22,900 282 HOKI Buyung Poetra Sembada Tbk. 720 750 720 745 25 11,941,800 8,797,759,000 662 240.323 750 J 867,400 745 T/B 228,200 283 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. 685 735 685 685 0 1,590,600 1,098,042,500 59 180.263 685 T/J 2,700 680 B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 2 27.027 50 T/J 664,800 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 132,900 6,645,000 15 47.619 50 T/J 19,332,100 0 B 0 287 HRTA Hartadinata Abadi Tbk. 196 197 192 194 -2 1,512,400 294,504,900 273 64.667 195 J 98,200 194 T/B 111,200 288 HRUM Harum Energy Tbk. 1,625 1,650 1,615 1,620 -5 1,060,000 1,730,423,000 462 31.154 1,625 J 10,000 1,620 T/B 14,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 43,000 2,150,000 1 38.462 50 T/J 53,582,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 310 310 310 310 0 1,300 403,000 4 21.916 324 J 2,000 292 B 1,000 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,750 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,050 10,050 -50 6,329,100 63,820,160,000 4,553 372.567 10,075 J 200 10,050 T/B 325,800 293 ICON Island Concepts Indonesia Tbk. 55 0 0 55 0 0 0 0 105.574 55 J 28,800 52 B 103,100 294 IDPR Indonesia Pondasi Raya Tbk. 146 175 137 174 28 1,000 156,300 10 13.594 173 J 200 140 B 10,000 295 IFII Indonesia Fibreboard Industry Tbk. 123 129 117 122 -1 44,400 5,545,200 39 116.190 124 J 200 122 T/B 16,300 296 IFSH Ifishdeco Tbk. 370 370 360 370 0 200 73,000 2 84.091 360 J 1,500 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 318 322 308 320 2 49,600 15,742,800 20 209.150 320 T/J 52,100 314 B 14,800 298 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 11,100 555,000 4 14.286 50 T/J 12,745,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 288 308 284 304 16 7,555,400 2,260,244,800 1,456 253.333 304 T/J 101,600 302 B 235,600 301 IKBI Sumi Indo Kabel Tbk. 218 224 204 218 0 44,000 9,411,600 15 19.770 218 T/J 3,100 216 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 595 680 595 650 55 19,018,600 12,256,993,000 2,090 91.485 650 T/J 78,700 645 B 327,700 303 IMJS Indomobil Multi Jasa Tbk. 226 246 218 232 6 11,683,700 2,769,415,400 996 46.400 234 J 479,600 232 T/B 14,500 304 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,240 1,255 10 802,600 1,003,394,000 85 330.263 1,260 J 72,800 1,245 B 2,500 305 INAF Indofarma Tbk. 2,330 2,910 2,230 2,910 580 12,700,600 34,927,822,000 4,933 1,164.000 0 J 0 2,910 T/B 5,623,900 306 INAI Indal Aluminium Industry Tbk. 330 338 318 332 2 17,600 5,723,200 24 121.212 332 T/J 2,400 330 B 3,800 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,156,500 0 B 0 308 INCI Intanwijaya Internasional Tbk 600 605 595 600 0 58,100 34,873,000 30 64.894 600 T/J 6,700 595 B 2,200 309 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,075 7,125 0 10,590,700 75,339,222,500 5,788 1,219.637 7,125 T/J 523,300 7,100 B 101,500 311 INDO Royalindo Investa Wijaya Tbk. 103 110 103 109 6 25,200 2,643,900 32 99.091 109 T/J 17,900 103 B 30,300 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,170 2,170 10 1,400 3,038,000 5 292.260 2,200 J 11,900 2,170 T/B 1,800 313 INDS Indospring Tbk. 1,910 1,920 1,785 1,870 -40 3,100 5,649,000 12 175.312 1,870 T/J 900 1,820 B 400 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 204,300 0 B 0 315 INDY Indika Energy Tbk. 905 925 900 925 20 8,249,700 7,562,204,500 1,243 31.356 925 T/J 9,400 920 B 65,500 316 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,225 9,000 9,100 25 4,954,100 45,063,990,000 2,875 468.910 9,100 T/J 117,800 9,075 B 243,100 317 INOV Inocycle Technology Group Tbk. 174 184 170 170 -4 38,500 6,596,500 28 68.000 170 T/J 6,300 168 B 100 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 12,700 635,000 11 0.286 50 T/J 1,214,100 0 B 0 319 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 9,400 655 B 1,000 320 INPS Indah Prakasa Sentosa Tbk. 1,280 1,450 1,250 1,450 170 624,400 806,630,000 270 525.362 1,450 T/J 300 1,300 B 700 321 INRU Toba Pulp Lestari Tbk. 780 800 780 800 20 3,800 3,008,000 3 8.122 820 J 2,000 800 T/B 44,400 322 INTA Intraco Penta Tbk. 240 248 234 248 8 59,700 14,675,400 15 174.819 250 J 104,500 232 B 1,500 323 INTD Inter Delta Tbk 153 204 150 187 34 4,200 680,900 12 57.591 187 T/J 16,100 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 325 IPCC Indonesia Kendaraan Terminal Tbk. 372 380 368 372 0 1,932,500 717,362,800 402 22.683 374 J 50,000 372 T/B 76,700 326 IPCM Jasa Armada Indonesia Tbk. 230 232 224 232 2 90,000 20,785,800 38 61.053 234 J 172,800 232 T/B 2,100 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 82 84 -2 100,600 8,534,900 31 40.000 85 J 1,900 84 T/B 8,000 328 IPTV MNC Vision Networks Tbk. 282 284 276 280 -2 11,367,300 3,201,800,400 298 116.667 282 J 373,500 280 T/B 15,400 329 IRRA Itama Ranoraya Tbk. 755 815 730 790 35 102,630,300 80,400,698,500 12,497 211.230 790 T/J 1,030,900 785 B 144,400 330 ISAT Indosat Tbk. 1,930 1,980 1,915 1,945 15 3,515,900 6,871,252,000 1,710 138.929 1,950 J 37,700 1,945 T/B 865,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 114 119 114 116 2 2,153,500 251,997,300 162 39.322 118 J 117,000 116 T/B 25,000 332 ITIC Indonesian Tobacco Tbk. 635 640 625 625 -10 226,500 143,108,000 115 284.091 630 J 2,700 625 T/B 300 333 ITMA Sumber Energi Andalan Tbk. 474 480 480 480 6 17,400 8,352,000 5 138.129 500 J 900 480 T/B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,050 8,225 8,100 8,175 125 1,024,700 8,372,322,500 1,470 58.393 8,200 J 42,000 8,175 T/B 16,700 335 JAST Jasnita Telekomindo Tbk. 69 75 66 74 5 28,552,300 2,070,531,100 2,057 30.081 74 T/J 613,200 73 B 99,200 336 JAWA Jaya Agra Wattie Tbk. 52 55 50 51 -1 23,100 1,178,800 28 10.200 53 J 22,800 51 T/B 27,500 337 JAYA Armada Berjaya Trans Tbk. 71 74 67 74 3 209,000 15,251,100 27 25.694 74 T/J 59,300 71 B 10,500 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 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 1,500 660,000 4 249.589 446 J 1,000 440 T/B 9,600 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 171,000 338 B 15,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 198 187 185 187 -11 20,200 3,737,400 9 133.571 185 J 323,800 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 345 JRPT Jaya Real Property Tbk. 408 416 408 416 8 433,600 178,379,200 75 400.000 418 J 2,900 416 T/B 313,600 346 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. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 995 J 2,100 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 123,800 111,422,500 18 2,011.111 905 T/J 43,800 895 B 18,400 350 KAEF Kimia Farma Tbk. 2,310 2,880 2,280 2,880 570 58,351,900 160,094,534,000 14,459 2,880.000 0 J 0 2,880 T/B 16,018,100 351 KARW ICTSI Jasa Prima Tbk. 56 58 53 57 1 4,748,500 268,681,800 50 9.649 57 T/J 879,600 53 B 107,400 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,800 140,000 2 33.333 50 T/J 603,800 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 77 97 77 96 19 235,438,900 21,248,823,300 4,642 96.000 97 J 3,117,400 96 T/B 6,816,600 354 KBLI KMI Wire & Cable Tbk. 288 320 290 320 32 4,200,100 1,300,454,800 322 38.883 320 T/J 1,579,200 300 B 6,000 355 KBLM Kabelindo Murni Tbk. 191 195 185 192 1 258,900 48,776,200 74 6.400 192 T/J 21,000 191 B 1,000 356 KBLV First Media Tbk. 282 272 266 270 -12 3,400 921,400 5 71.820 290 J 7,100 270 T/B 300 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 735 775 735 735 0 700 530,500 6 183.750 770 J 400 735 T/B 900 359 KEEN Kencana Energi Lestari Tbk. 290 308 290 298 8 2,323,900 692,493,600 106 75.253 300 J 54,800 298 T/B 71,400 360 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,250 1,255 -25 184,000 232,294,500 141 167.333 1,260 J 4,000 1,255 T/B 3,400 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 698,100 0 B 0 362 KICI Kedaung Indah Can Tbk 210 258 197 248 38 7,500 1,719,900 14 52.652 248 T/J 5,800 246 B 200 363 KIJA Kawasan Industri Jababeka Tbk. 159 171 158 166 7 11,002,700 1,833,353,500 2,517 5.759 167 J 5,000 166 T/B 472,800 364 KINO Kino Indonesia Tbk. 2,800 2,900 2,790 2,850 50 100,200 286,658,000 40 75.000 2,860 J 2,800 2,840 B 13,700 365 KIOS Kioson Komersial Indonesia Tbk. 182 172 170 172 -10 5,100 877,000 5 57.333 172 T/J 36,300 170 B 20,600 366 KJEN Krida Jaringan Nusantara Tbk. 1,400 1,395 1,395 1,395 -5 200 279,000 2 690.594 1,395 T/J 700 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 199 200 0 9,900 1,979,900 6 701.754 200 T/J 24,900 188 B 100 368 KLBF Kalbe Farma Tbk. 1,515 1,585 1,495 1,580 65 35,804,500 55,943,168,500 6,737 15,410.124 1,585 J 1,749,500 1,580 T/B 1,019,300 369 KMDS Kurniamitra Duta Sentosa Tbk. 525 570 490 540 15 193,400 100,555,300 79 180.000 540 T/J 63,600 520 B 5,000 370 KMTR Kirana Megatara Tbk. 300 302 296 300 0 63,500 19,069,800 15 65.502 312 J 200 300 T/B 1,300 371 KOBX Kobexindo Tractors Tbk. 104 112 98 99 -5 15,098,200 1,631,808,500 2,477 24.750 100 J 206,500 99 T/B 54,100 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 14,000 373 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. 458 480 426 468 10 52,400 23,342,800 26 118.481 466 J 300 426 B 3,000 375 KOTA DMS Propertindo Tbk. 595 605 590 605 10 8,571,400 5,110,718,500 508 302.500 605 T/J 141,100 600 B 135,700 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 84,000 4,200,000 9 43.478 50 T/J 1,681,800 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 10,000 500,000 1 29.762 50 T/J 793,800 0 B 0 378 KPIG MNC Land Tbk. 102 103 100 102 0 1,447,800 146,791,300 67 219.482 103 J 434,900 101 B 201,100 379 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. 286 306 286 302 16 38,427,500 11,512,469,400 2,345 37.545 304 J 2,650,800 302 T/B 30,200 381 KREN Kresna Graha Investama Tbk. 99 103 94 100 1 16,791,000 1,667,140,400 985 1,040.366 101 J 299,800 100 T/B 127,400 382 LAND Trimitra Propertindo Tbk. 190 195 183 185 -5 599,900 114,316,300 414 47.436 186 J 3,100 185 T/B 39,600 383 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 0 0 360 0 0 0 0 173.077 358 J 28,800 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 2 7.806 50 T/J 26,569,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,910 4,910 4,910 -50 100 491,000 1 81.157 5,200 J 600 4,820 B 200 388 LINK Link Net Tbk. 1,815 1,840 1,810 1,825 10 746,100 1,363,439,500 839 114.062 1,825 T/J 30,300 1,820 B 98,300 389 LION Lion Metal Works Tbk. 246 242 240 240 -6 600 145,000 2 150.311 270 J 2,100 242 B 2,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 61,300 3,065,000 3 15.714 50 T/J 6,943,400 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 88 88 84 88 0 14,800 1,262,400 6 12.841 89 J 6,900 88 T/B 45,400 392 LMSH Lionmesh Prima Tbk. 260 260 248 260 0 1,300 336,800 3 36.111 284 J 1,000 260 T/B 3,000 393 LPCK Lippo Cikarang Tbk 760 780 755 770 10 257,300 197,015,000 127 86.815 770 T/J 45,600 765 B 10,600 394 LPGI Lippo General Insurance Tbk. 3,270 3,280 3,280 3,280 10 500 1,640,000 2 147.416 3,400 J 100 3,280 T/B 5,100 395 LPIN Multi Prima Sejahtera Tbk 214 214 200 214 0 300 62,600 3 97.614 214 T/J 500 202 B 100 396 LPKR Lippo Karawaci Tbk. 119 124 119 122 3 30,818,700 3,717,576,200 1,490 39.396 122 T/J 844,300 121 B 10,000 397 LPLI Star Pacific Tbk 86 86 86 86 0 100 8,600 1 2.653 85 J 11,100 80 B 100 398 LPPF Matahari Department Store Tbk. 1,040 1,065 1,020 1,045 5 4,638,900 4,857,152,500 895 23.680 1,050 J 160,300 1,045 T/B 86,500 399 LPPS Lenox Pasifik Investama Tbk. 84 80 79 79 -5 18,100 1,431,000 12 5.366 81 J 100 0 B 0 400 LRNA Eka Sari Lorena Transport Tbk. 149 159 139 149 0 7,000 998,000 10 16.556 149 T/J 2,900 139 B 2,100 401 LSIP PP London Sumatra Indonesia Tbk. 885 925 880 925 40 26,895,000 24,372,939,500 2,450 238.710 925 T/J 880,800 920 B 238,800 402 LTLS Lautan Luas Tbk. 420 440 428 428 8 3,600 1,563,800 9 151.297 430 J 300 426 B 100 403 LUCK Sentral Mitra Informatika Tbk. 180 182 170 177 -3 2,847,800 503,108,500 503 61.888 178 J 80,200 177 T/B 19,000 404 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 28,085,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 500 525 496 515 15 5,082,200 2,591,401,700 651 292.614 515 T/J 118,100 510 B 155,200 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 2 6.835 50 T/J 364,297,400 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. 2,010 2,030 1,925 2,010 0 331,100 666,861,500 58 95.714 2,010 T/J 80,200 2,000 B 200 410 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,200 1,200 0 200 240,000 2 71.429 1,290 J 2,500 1,155 B 200 411 MAPI Mitra Adiperkasa Tbk. 560 595 555 580 20 12,762,500 7,447,028,000 1,061 930.755 585 J 128,900 580 T/B 2,407,200 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 38,700 1,935,000 5 66.667 50 T/J 32,803,100 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 760 785 755 780 20 3,003,800 2,319,550,000 349 1,560.000 780 T/J 13,800 775 B 7,000 414 MASA Multistrada Arah Sarana Tbk. 570 590 550 560 -10 400 225,000 4 398.180 590 J 6,900 560 T/B 1,200 415 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. 2,000 2,060 2,020 2,030 30 131,100 266,912,000 134 156.154 2,040 J 9,300 2,030 T/B 600 417 MBSS Mitrabahtera Segara Sejati Tbk. 360 378 360 372 12 356,400 130,895,400 64 23.250 374 J 45,400 372 T/B 152,900 418 MBTO Martina Berto Tbk. 85 84 80 81 -4 11,700 976,600 10 10.946 83 J 200,500 80 B 13,000 419 MCAS M Cash Integrasi Tbk. 1,835 2,010 1,835 1,975 140 442,100 865,862,000 264 142.599 1,975 T/J 7,000 1,970 B 5,500 420 MCOR Bank China Construction Bank Indonesia Tbk. 104 110 103 110 6 3,540,500 378,675,300 370 98.662 111 J 470,900 110 T/B 83,300 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,836,300 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 423 MDKI Emdeki Utama Tbk. 147 157 142 154 7 141,700 20,654,200 50 36.039 153 J 9,900 146 B 12,700 424 MDLN Modernland Realty Tbk. 50 52 50 51 1 22,239,700 1,137,401,000 368 15.136 52 J 6,629,500 51 T/B 4,144,600 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 26,217,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 360 376 360 372 12 114,191,100 42,120,483,600 4,243 772.505 374 J 566,300 372 T/B 369,000 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 300 428 MERK Merck Tbk. 2,810 2,950 2,800 2,900 90 41,900 119,792,000 63 7,646.268 2,900 T/J 500 2,860 B 5,900 429 META Nusantara Infrastructure Tbk. 102 106 103 105 3 122,800 12,873,300 26 31.811 105 T/J 24,800 104 B 3,700 430 MFIN Mandala Multifinance Tbk. 1,030 1,070 1,070 1,070 40 15,000 16,050,000 3 1,097.436 1,070 T/J 38,700 1,030 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 525 540 515 515 -10 3,200 1,689,000 12 257.500 530 J 800 515 T/B 12,000 432 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. 795 805 790 795 0 2,806,900 2,248,524,000 491 353.333 795 T/J 125,600 790 B 28,600 434 MICE Multi Indocitra Tbk. 290 290 288 290 0 3,200 926,000 5 59.184 290 T/J 9,500 288 B 4,700 435 MIDI Midi Utama Indonesia Tbk. 1,300 1,350 1,310 1,310 10 200 266,000 2 476.364 1,420 J 100 1,315 B 1,200 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,440 2,360 2,410 40 23,857,200 56,820,316,000 1,423 141.891 2,420 J 3,900 2,410 T/B 34,100 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 7,557,600 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,285,800 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 9,013,200 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 18,500 20,000 18,600 20,000 1,500 1,200 23,065,000 8 952.381 21,475 J 100 20,000 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,250 8,350 8,300 8,350 100 116,500 972,515,000 20 53,184.713 8,350 T/J 116,600 8,325 B 4,200 443 MLIA Mulia Industrindo Tbk 360 370 360 364 4 8,770,600 3,199,344,600 340 60.793 366 J 1,000 364 T/B 11,200 444 MLPL Multipolar Tbk. 50 51 50 50 0 1,193,700 59,685,200 81 5.735 50 T/J 233,600 0 B 0 445 MLPT Multipolar Technology Tbk. 565 580 565 575 10 43,400 24,834,500 58 119.792 580 J 4,200 570 B 11,500 446 MMLP Mega Manunggal Property Tbk. 280 290 278 280 0 12,958,100 3,656,986,600 1,278 47.863 280 T/J 1,210,300 278 B 722,400 447 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 448 MOLI Madusari Murni Indah Tbk. 950 950 900 950 0 20,700 19,493,500 13 163.793 950 T/J 4,700 900 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 380 392 380 388 8 1,570,600 608,193,800 386 25.867 388 T/J 9,933,800 386 B 41,300 450 MPOW Megapower Makmur Tbk. 57 58 55 57 0 67,400 3,799,800 16 28.500 58 J 1,100 57 T/B 22,100 451 MPPA Matahari Putra Prima Tbk. 99 100 96 99 0 1,657,400 162,145,400 72 41.623 99 T/J 184,000 96 B 252,800 452 MPRO Maha Properti Indonesia Tbk. 820 810 810 810 -10 100 81,000 1 736.364 810 T/J 800 0 B 0 453 MRAT Mustika Ratu Tbk. 133 135 133 135 2 10,800 1,437,200 18 20.769 135 T/J 4,800 132 B 500 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 200 3,740 B 100 455 MSIN MNC Studios International Tbk. 270 290 262 282 12 386,900 107,270,800 96 56.400 282 T/J 15,300 280 B 10,000 456 MSKY MNC Sky Vision Tbk. 930 900 900 900 -30 600 540,000 1 59.211 900 T/J 5,800 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,585 1,610 1,585 1,605 20 866,900 1,385,179,000 194 2,889.393 1,615 J 18,100 1,605 T/B 1,900 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 614,133,800 0 B 0 459 MTLA Metropolitan Land Tbk. 402 408 400 400 -2 11,200 4,489,200 8 168.173 400 T/J 300 392 B 1,000 460 MTPS Meta Epsi Tbk. 408 388 380 380 -28 43,000 16,380,000 25 118.750 380 T/J 4,993,400 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. 200 200 200 200 0 600 120,000 2 51.249 200 T/J 7,900 199 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 57 50 50 0 216,100 11,300,500 23 50.000 50 T/J 31,700 0 B 0 464 MYOH Samindo Resources Tbk. 1,140 1,130 1,110 1,125 -15 261,200 293,775,000 22 133.996 1,125 T/J 61,700 1,105 B 100 465 MYOR Mayora Indah Tbk. 2,370 2,430 2,330 2,420 50 2,457,000 5,897,334,000 1,429 12,106.053 2,420 T/J 116,900 2,410 B 600 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 45,200 50 B 2,700 469 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 440 462 442 446 6 123,366,400 55,261,847,000 3,679 433.010 446 T/J 341,100 444 B 186,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 154 128 140 3 28,100 3,780,100 9 83.333 140 T/J 2,000 131 B 100 472 NFCX NFC Indonesia Tbk. 1,810 1,815 1,690 1,770 -40 21,000 37,404,500 18 95.676 1,825 J 500 1,810 B 1,000 473 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 310 J 8,200 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 590 735 590 735 145 23,802,900 16,454,997,500 5,358 226.154 0 J 0 735 T/B 871,400 475 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. 143 145 141 145 2 748,200 108,488,600 11 138.095 150 J 50,000 134 B 1,000 477 NISP Bank OCBC NISP Tbk. 725 725 710 720 -5 46,400 33,477,500 29 872.473 750 J 4,900 720 T/B 700 478 NOBU Bank Nationalnobu Tbk. 850 850 830 850 0 600 508,000 2 226.667 850 T/J 2,300 830 B 500 479 NRCA Nusa Raya Cipta Tbk. 288 296 288 292 4 10,100 2,942,800 20 34.353 294 J 500 290 B 700 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 140 131 131 131 -9 77,700 10,178,700 32 59.545 135 J 600 131 T/B 800 482 OASA Protech Mitra Perkasa Tbk. 340 372 360 370 30 1,200 443,200 3 194.737 360 J 800 318 B 500 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 76 78 73 76 0 1,919,900 146,730,900 172 190.147 77 J 81,200 76 T/B 1,200 485 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. 150 158 150 156 6 5,065,300 785,175,600 479 115.556 156 T/J 58,600 155 B 528,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 1 98.922 50 T/J 2,930,800 0 B 0 488 PALM Provident Agro Tbk. 258 254 254 254 -4 1,900 482,600 6 69.424 254 T/J 500 252 B 200 489 PAMG Bima Sakti Pertiwi Tbk. 92 94 86 88 -4 43,690,700 3,876,811,200 2,275 88.000 89 J 1,982,700 88 T/B 483,300 490 PANI Pratama Abadi Nusa Industri Tbk. 89 108 83 108 19 100,700 10,086,700 36 100.000 98 J 100 84 B 800 491 PANR Panorama Sentrawisata Tbk. 81 85 77 83 2 2,246,800 185,270,900 272 49.799 84 J 20,000 83 T/B 172,600 492 PANS Panin Sekuritas Tbk. 750 770 760 765 15 75,100 57,218,500 39 556.364 770 J 30,400 765 T/B 400 493 PBID Panca Budi Idaman Tbk. 870 890 860 885 15 246,100 212,981,000 55 104.118 885 T/J 2,700 870 B 1,000 494 PBRX Pan Brothers Tbk. 210 220 212 216 6 82,100 17,894,800 25 382.301 216 T/J 20,800 214 B 6,200 495 PBSA Paramita Bangun Sarana Tbk. 470 470 438 440 -30 800 366,800 4 36.667 442 J 100 440 T/B 400 496 PCAR Prima Cakrawala Abadi Tbk. 348 434 348 422 74 21,800 8,662,200 29 281.333 412 J 900 330 B 5,000 497 PDES Destinasi Tirta Nusantara Tbk 236 222 222 222 -14 100 22,200 1 111.000 224 J 100 222 T/B 11,000 498 PEGE Panca Global Kapital Tbk. 111 112 110 110 -1 1,800 199,500 8 237.653 110 T/J 12,200 109 B 1,500 499 PEHA Phapros Tbk. 1,170 1,460 1,170 1,460 290 2,623,200 3,727,244,500 1,009 121.870 0 J 0 1,460 T/B 4,830,400 500 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 501 PGJO Tourindo Guide Indonesia Tbk. 38 41 37 39 1 49,200 1,950,300 242 48.750 39 T/J 143,100 38 B 8,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 165 B 700 503 PGUN Pradiksi Gunatama Tbk. 300 300 286 300 0 69,300 20,754,800 17 260.870 304 J 10,000 300 T/B 20,000 504 PICO Pelangi Indah Canindo Tbk 150 157 146 152 2 521,600 78,932,700 58 23.385 152 T/J 30,400 151 B 3,200 505 PJAA Pembangunan Jaya Ancol Tbk. 468 478 470 470 2 3,700 1,745,400 7 91.707 482 J 13,000 470 T/B 22,600 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 84,900 4,245,000 9 12.500 50 T/J 587,500 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 180 190 181 189 9 15,441,000 2,886,012,400 749 168.750 190 J 273,900 189 T/B 25,000 508 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. 2,740 2,700 2,550 2,550 -190 17,900 45,710,000 22 1,058.135 2,600 J 99,900 2,550 T/B 2,300 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 100,000 12,500,000 1 100.000 129 J 2,000 125 T/B 100,200 511 PNBN Bank Pan Indonesia Tbk 730 755 730 745 15 1,531,300 1,141,064,000 133 1,240.426 745 T/J 154,500 740 B 722,800 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,183,800 59,190,000 16 50.000 50 T/J 13,292,000 0 B 0 513 PNGO Pinago Utama Tbk. 575 600 540 545 -30 122,200 67,650,000 32 218.000 550 J 10,100 545 T/B 31,500 514 PNIN Paninvest Tbk. 695 705 690 690 -5 116,500 80,739,500 55 733.730 700 J 19,600 690 T/B 600 515 PNLF Panin Financial Tbk. 175 182 175 180 5 19,838,800 3,547,467,500 875 194.553 181 J 812,300 180 T/B 953,400 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 885 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 26,100 1,305,000 6 37.037 50 T/J 313,900 0 B 0 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 985 1,010 -5 30,300 30,600,000 22 61.774 1,015 J 13,100 1,010 T/B 100 519 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 520 POLU Golden Flower Tbk. 710 0 0 710 0 0 0 0 246.528 875 J 2,100 720 B 700 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,166,400 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. 490 480 470 470 -20 7,500 3,529,000 10 87.850 470 T/J 15,200 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 21,996,900 0 B 0 525 POWR Cikarang Listrindo Tbk. 570 580 565 580 10 2,046,500 1,176,809,000 392 38.667 580 T/J 1,464,900 575 B 788,000 526 PPGL Prima Globalindo Logistik Tbk. 252 264 254 264 12 15,370,800 3,990,531,800 1,631 240.000 264 T/J 405,400 262 B 19,500 527 PPRE PP Presisi Tbk. 133 137 133 136 3 9,525,400 1,286,889,400 2,067 31.628 136 T/J 87,000 135 B 32,700 528 PPRO PP Properti Tbk. 50 50 50 50 0 849,600 42,480,000 99 108.108 50 T/J 65,754,900 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 116 116 116 116 0 3,000 348,000 4 65.304 118 J 500 111 B 2,900 530 PRDA Prodia Widyahusada Tbk. 2,940 2,970 2,950 2,950 10 700 2,070,000 6 45.385 2,960 J 100 2,950 T/B 600 531 PRIM Royal Prima Tbk. 228 250 218 246 18 70,900 16,979,600 31 49.200 228 J 400 220 B 10,000 532 PSAB J Resources Asia Pasifik Tbk. 184 192 184 191 7 19,685,400 3,713,816,700 1,737 619.667 192 J 644,900 191 T/B 7,359,200 533 PSDN Prasidha Aneka Niaga Tbk 103 103 103 103 0 3,100 319,300 2 10.300 112 J 400 103 T/B 1,100 534 PSGO Palma Serasih Tbk. 115 123 107 114 -1 160,100 17,730,300 65 108.571 114 T/J 12,300 110 B 100 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,643,600 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 160 162 160 160 0 17,200 2,760,600 12 118.519 161 J 10,100 160 T/B 12,500 537 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 538 PTIS Indo Straits Tbk. 154 154 145 154 0 700 106,900 3 16.211 172 J 1,000 148 B 1,000 539 PTPP PP (Persero) Tbk. 810 845 810 840 30 24,565,000 20,460,945,500 2,717 157.895 840 T/J 209,600 835 B 269,400 540 PTPW Pratama Widya Tbk. 1,140 1,215 1,140 1,205 65 2,631,600 3,110,117,500 719 185.385 1,205 T/J 7,300 1,200 B 34,000 541 PTRO Petrosea Tbk. 1,520 1,655 1,530 1,640 120 1,180,400 1,900,069,500 608 1,312.000 1,640 T/J 48,600 1,635 B 2,200 542 PTSN Sat Nusapersada Tbk 198 206 191 200 2 1,738,500 346,250,200 301 103.448 202 J 143,900 200 T/B 100,100 543 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,750 4,750 4,750 0 200 950,000 1 372.549 4,770 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 2,100 545 PURA Putra Rajawali Kencana Tbk. 138 139 129 131 -7 162,055,700 21,234,099,600 14,674 124.762 131 T/J 2,578,400 130 B 945,200 546 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. 346 400 346 396 50 780,100 285,498,200 117 232.941 396 T/J 426,000 376 B 1,000 548 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 549 PYFA Pyridam Farma Tbk 765 955 760 955 190 32,929,900 29,847,384,000 6,488 935.907 0 J 0 955 T/B 800,400 550 PZZA Sarimelati Kencana Tbk. 585 610 590 590 5 1,062,900 633,908,500 246 53.636 595 J 1,700 590 T/B 75,100 551 RAJA Rukun Raharja Tbk. 107 117 108 113 6 32,495,300 3,674,913,100 1,995 388.156 113 T/J 547,800 112 B 462,000 552 RALS Ramayana Lestari Sentosa Tbk. 555 570 555 565 10 2,944,200 1,660,033,000 756 353.125 570 J 147,200 565 T/B 710,200 553 RANC Supra Boga Lestari Tbk. 396 404 392 400 4 828,700 330,862,400 91 80.000 400 T/J 56,000 398 B 25,000 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 1 15.994 50 T/J 14,000,300 0 B 0 555 RDTX Roda Vivatex Tbk 6,300 6,225 6,225 6,225 -75 5,000 31,125,000 1 327.944 6,225 T/J 100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 8 50.000 50 T/J 26,635,800 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 336 0 0 336 0 0 0 0 155.077 336 J 1,700 0 B 0 558 RICY Ricky Putra Globalindo Tbk 90 92 84 92 2 100,900 8,493,200 11 14.612 92 T/J 2,100 86 B 4,000 559 RIGS Rig Tenders Indonesia Tbk. 220 230 212 228 8 13,100 2,985,800 14 93.423 230 J 9,900 214 B 500 560 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. 440 444 436 440 0 496,800 219,356,800 86 269.939 440 T/J 1,500 438 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 430 478 402 428 -2 57,200 24,182,400 65 3,348.983 430 J 200 408 B 2,100 563 ROCK Rockfields Properti Indonesia Tbk. 1,515 1,450 1,410 1,410 -105 29,800 42,045,000 23 105.224 1,410 T/J 197,100 0 B 0 564 RODA Pikko Land Development Tbk. 50 50 50 50 0 52,600 2,630,000 3 79.834 50 T/J 17,000 0 B 0 565 RONY Aesler Grup Internasional Tbk. 103 98 96 96 -7 6,300 605,000 18 96.000 96 T/J 246,300 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,215 10 274,300 339,131,000 68 476.471 1,220 J 13,100 1,215 T/B 157,400 567 RUIS Radiant Utama Interinsco Tbk. 236 234 220 230 -6 80,200 18,146,200 50 92.000 230 T/J 500 228 B 1,200 568 SAFE Steady Safe Tbk 169 173 169 172 3 252,800 43,429,200 222 17.317 172 T/J 1,000 163 B 200 569 SAME Sarana Meditama Metropolitan Tbk. 122 125 119 120 -2 11,031,600 1,346,312,800 987 150.000 121 J 91,000 120 T/B 1,000,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 384 386 4 7,100 2,729,800 9 321.667 388 J 5,000 386 T/B 1,000 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 37,400 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 609,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 288 288 268 268 -20 22,020,800 5,901,774,400 511 255.238 268 T/J 51,819,500 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 1,200 12,120,000 6 6,580.645 10,200 T/J 400 9,900 B 500 575 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 246 226 244 4 252,500 59,304,400 34 221.818 242 J 10,100 238 B 100 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 4,045,400 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 99 120 97 109 10 1,722,200 193,651,800 375 72.759 110 J 22,600 109 T/B 17,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 500 400,000 1 894.805 800 T/J 6,700 750 B 300 581 SFAN Surya Fajar Capital Tbk. 945 955 945 955 10 1,017,300 968,709,500 144 507.979 955 T/J 1,400 950 B 17,100 582 SGER Sumber Global Energy Tbk. 368 374 364 372 4 2,734,600 1,010,418,800 594 344.444 372 T/J 71,500 370 B 252,200 583 SGRO Sampoerna Agro Tbk. 1,435 1,460 1,400 1,460 25 34,000 48,983,000 53 62.393 1,460 T/J 6,900 1,450 B 700 584 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. 540 550 540 550 10 550,300 301,257,500 129 392.857 555 J 40,300 545 B 7,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 760 725 755 25 19,536,500 14,575,026,000 4,539 261.219 755 T/J 705,000 750 B 96,600 587 SILO Siloam International Hospitals Tbk. 4,450 4,520 4,460 4,510 60 593,200 2,668,347,000 100 51.222 4,540 J 1,000 4,510 T/B 30,400 588 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. 288 306 290 306 18 8,873,200 2,645,178,000 829 27.818 306 T/J 202,400 304 B 253,200 590 SINI Singaraja Putra Tbk. 428 468 448 448 20 200 91,600 2 414.815 434 J 500 400 B 300 591 SIPD Sierad Produce Tbk. 1,120 1,200 1,055 1,200 80 167,900 200,648,000 26 1.333 1,200 T/J 4,600 1,195 B 300 592 SKBM Sekar Bumi Tbk. 296 290 276 284 -12 12,700 3,653,200 4 246.957 358 J 2,000 284 T/B 50,000 593 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,500 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 655 710 630 690 35 7,640,500 5,392,680,500 118 98.571 710 J 698,900 690 T/B 2,064,600 595 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. 4,910 4,970 4,890 4,930 20 97,300 480,028,000 18 4,286.957 5,100 J 500 4,910 B 300 597 SMAR Smart Tbk. 2,900 2,890 2,820 2,890 -10 400 1,149,000 4 954.867 2,890 T/J 2,900 2,830 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 410 505 410 500 90 187,300,800 89,578,214,700 15,619 89.286 500 T/J 1,342,600 498 B 801,400 599 SMCB Solusi Bangun Indonesia Tbk. 965 985 950 985 20 6,100 5,860,500 15 1,189.614 985 T/J 10,800 960 B 500 600 SMDM Suryamas Dutamakmur Tbk. 93 97 87 96 3 16,600 1,550,500 13 12.163 96 T/J 2,300 88 B 2,100 601 SMDR Samudera Indonesia Tbk. 276 290 268 272 -4 12,515,700 3,477,255,600 1,045 1,091.580 274 J 73,000 272 T/B 16,700 602 SMGR Semen Indonesia (Persero) Tbk. 8,800 8,900 8,700 8,800 0 6,476,100 56,838,852,500 2,743 3,062.148 8,825 J 2,400 8,800 T/B 127,100 603 SMKL Satyamitra Kemas Lestari Tbk. 178 181 178 178 0 45,200 8,121,200 4 92.228 182 J 25,000 178 T/B 5,000 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 0 B 0 605 SMMT Golden Eagle Energy Tbk. 81 84 80 84 3 3,400 275,000 5 196.519 81 J 139,400 78 B 1,000 606 SMRA Summarecon Agung Tbk. 520 540 520 535 15 29,949,300 15,918,568,000 1,729 879.067 535 T/J 913,900 530 B 1,505,000 607 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. 1,160 1,165 1,130 1,150 -10 2,467,800 2,832,310,000 716 3,071.663 1,150 T/J 11,200 1,145 B 200 609 SOCI Soechi Lines Tbk. 116 121 116 118 2 4,158,700 490,817,100 330 21.455 118 T/J 517,900 117 B 887,900 610 SOFA Boston Furniture Industries Tbk. 67 73 67 73 6 3,122,100 225,954,400 96 73.000 0 J 0 73 T/B 17,972,900 611 SOHO Soho Global Health Tbk. 11,775 10,975 10,975 10,975 -800 9,000 98,775,000 37 603.022 10,975 T/J 424,100 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 613 SOSS Shield On Service Tbk. 400 416 386 400 0 500 200,000 5 144.928 400 T/J 20,200 388 B 100 614 SOTS Satria Mega Kencana Tbk. 216 216 216 216 0 100 21,600 1 130.909 216 T/J 86,400 0 B 0 615 SPMA Suparma Tbk. 274 288 260 286 12 204,600 55,880,800 14 128.205 286 T/J 5,300 278 B 1,000 616 SPTO Surya Pertiwi Tbk. 456 454 426 442 -14 145,600 63,271,800 52 38.103 442 T/J 99,700 436 B 100 617 SQMI Wilton Makmur Indonesia Tbk. 168 174 163 166 -2 24,410,600 4,119,796,800 2,053 94.330 166 T/J 160,100 165 B 348,400 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 135 128 135 9 10,100 1,293,500 4 144.075 135 T/J 750,400 134 B 100 619 SRIL Sri Rejeki Isman Tbk. 189 197 189 196 7 18,733,100 3,616,451,500 1,206 81.667 197 J 436,800 196 T/B 2,374,500 620 SRSN Indo Acidatama Tbk 52 54 52 53 1 1,290,500 68,216,700 91 9.653 54 J 2,219,800 53 T/B 267,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,050 3,100 2,930 3,100 50 68,600 206,643,000 81 56.364 3,140 J 1,000 3,060 B 200 622 SSIA Surya Semesta Internusa Tbk. 422 434 418 430 8 77,960,000 33,275,702,800 3,561 176.410 432 J 237,300 430 T/B 5,310,700 623 SSMS Sawit Sumbermas Sarana Tbk. 790 805 790 795 5 218,100 173,937,500 320 118.657 800 J 167,000 795 T/B 17,100 624 SSTM Sunson Textile Manufacture Tbk 366 410 346 406 40 73,500 29,477,800 39 95.529 406 T/J 8,500 400 B 3,000 625 STAR Buana Artha Anugerah Tbk. 127 135 125 125 -2 4,400 553,100 9 122.549 125 T/J 500 124 B 1,000 626 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 4,136.382 8,000 J 100 6,625 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 7,129,400 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 4,200 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. 94 96 90 94 0 240,700 22,248,500 40 58.750 95 J 7,600 94 T/B 26,100 632 TALF Tunas Alfin Tbk. 264 274 246 274 10 300 77,800 3 69.367 274 T/J 1,300 252 B 1,200 633 TAMA Lancartama Sejati Tbk. 157 157 147 157 0 1,900 281,300 6 89.714 156 J 2,500 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 1,526,200 77,384,100 117 456.830 51 J 155,600 50 T/B 1,182,600 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,867,000 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 1 8.929 50 T/J 20,114,600 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,360 1,335 1,350 25 55,336,200 74,697,150,000 2,367 333.333 1,355 J 182,400 1,350 T/B 9,600 638 TBLA Tunas Baru Lampung Tbk. 720 745 715 740 20 2,497,000 1,829,228,000 414 168.507 745 J 85,300 740 T/B 40,600 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 680 725 10 2,300 1,620,000 10 102.837 725 T/J 800 700 B 200 640 TCID Mandom Indonesia Tbk. 6,475 6,450 6,450 6,450 -25 1,000 6,450,000 2 632.651 6,475 J 1,400 6,450 T/B 100 641 TCPI Transcoal Pacific Tbk. 4,990 5,250 4,990 5,175 185 11,233,900 57,125,575,000 8,862 3,750.000 5,200 J 33,800 5,175 T/B 19,400 642 TDPM Tridomain Performance Materials Tbk. 139 147 137 143 4 21,499,500 3,072,781,600 1,553 62.719 143 T/J 623,800 142 B 245,000 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 644 TECH Indosterling Technomedia Tbk. 155 187 157 180 25 7,273,100 1,260,280,500 1,364 112.500 180 T/J 106,200 177 B 40,400 645 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. 169 170 161 170 1 15,900 2,681,000 13 94.444 171 J 1,500 169 B 100 647 TFCO Tifico Fiber Indonesia Tbk. 510 510 476 476 -34 15,900 7,657,600 12 107.868 476 T/J 6,400 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 200 7,600 B 100 649 TGRA Terregra Asia Energy Tbk. 100 129 101 122 22 105,540,400 12,191,842,100 7,235 61.000 123 J 30,000 122 T/B 27,100 650 TIFA KDB Tifa Finance Tbk. 480 494 480 486 6 170,400 82,236,000 34 243.000 488 J 10,100 486 T/B 4,800 651 TINS Timah Tbk. 680 695 655 675 -5 44,502,100 30,023,012,500 2,508 344.921 680 J 1,246,000 675 T/B 2,794,000 652 TIRA Tira Austenite Tbk 258 274 240 258 0 2,800 685,200 6 115.792 258 T/J 2,400 256 B 100 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 50,000 50 B 20,200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,250 6,100 6,200 100 2,554,300 15,811,877,500 1,348 383.335 6,200 T/J 17,200 6,175 B 158,300 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,670 2,690 -40 180,968,900 487,971,997,000 22,798 1,413.669 2,700 J 1,151,700 2,690 T/B 4,646,900 656 TMAS Temas Tbk. 113 114 107 109 -4 3,991,800 436,995,200 582 250.702 110 J 21,400 109 T/B 92,800 657 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 100 11,400 1 39.602 116 J 100 114 T/B 1,100 658 TNCA Trimuda Nuansa Citra Tbk. 170 166 166 166 -4 20,400 3,386,400 6 110.667 174 J 100 166 T/B 11,300 659 TOBA TBS Energi Utama Tbk. 428 430 402 402 -26 174,100 74,021,800 15 84.831 400 J 78,000 0 B 0 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 500 25,000 2 80.475 50 T/J 22,505,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 262 268 262 266 4 1,569,200 416,632,800 176 95.606 266 T/J 62,000 264 B 45,100 662 TOTO Surya Toto Indonesia Tbk. 208 208 204 204 -4 21,700 4,476,000 11 661.758 210 J 30,100 204 T/B 154,200 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,020 1,000 1,020 15 62,997,500 63,736,856,000 19,625 4,858.762 1,020 T/J 3,944,300 1,015 B 119,600 664 TOYS Sunindo Adipersada Tbk. 545 565 550 560 15 2,593,600 1,455,279,500 933 160.000 565 J 4,800 560 T/B 38,400 665 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,200 75 1,589,100 11,345,910,000 492 1,665.067 7,200 T/J 100,500 7,175 B 3,200 666 TPMA Trans Power Marine Tbk. 364 360 342 346 -18 1,400 483,600 7 150.435 358 J 100 344 B 100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 111 110 105 110 -1 10,000,900 1,100,098,500 6 110.848 115 J 100 111 B 100 670 TRIN Perintis Triniti Properti Tbk. 222 224 220 224 2 11,842,300 2,639,556,400 303 112.000 226 J 386,300 222 B 100 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 200 206 198 206 6 11,300 2,317,400 8 68.667 206 T/J 1,100 198 B 200 673 TRJA Transkon Jaya Tbk. 154 160 146 150 -4 1,130,500 169,224,800 256 60.000 150 T/J 55,500 148 B 15,400 674 TRST Trias Sentosa Tbk. 390 390 390 390 0 19,300 7,527,000 2 232.641 396 J 100 390 T/B 20,700 675 TRUK Guna Timur Raya Tbk. 140 156 138 142 2 39,504,100 5,832,038,200 3,080 61.739 142 T/J 240,400 141 B 131,500 676 TRUS Trust Finance Indonesia Tbk 338 336 330 330 -8 400 132,600 3 388.235 330 T/J 1,100 328 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,345 1,285 1,335 50 227,100 301,347,000 167 238.155 1,340 J 1,100 1,330 B 6,900 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,595 1,490 1,485 1,485 -110 9,700 14,405,000 27 38.571 1,485 T/J 481,100 0 B 0 679 TURI Tunas Ridean Tbk. 1,305 1,350 1,350 1,350 45 152,500 205,875,000 10 3,000.000 1,360 J 1,800 1,280 B 12,000 680 UANG Pakuan Tbk. 200 220 187 218 18 5,900 1,173,000 21 174.400 206 J 13,700 190 B 2,600 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,460 1,470 10 70,600 103,683,500 39 98.000 1,480 J 11,700 1,470 T/B 1,900 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,685 1,705 5 686,800 1,172,540,500 368 3,305.801 1,710 J 58,700 1,705 T/B 200 683 UNIC Unggul Indah Cahaya Tbk. 3,600 3,630 3,360 3,630 30 4,100 14,145,000 7 134.441 3,630 T/J 200 3,440 B 200 684 UNIT Nusantara Inti Corpora Tbk 150 153 143 143 -7 700 103,100 7 3.550 153 J 400 143 T/B 2,300 685 UNSP Bakrie Sumatera Plantations Tbk. 80 83 77 80 0 206,600 16,607,000 67 3.799 82 J 98,200 81 B 200 686 UNTR United Tractors Tbk. 22,875 23,300 22,900 23,200 325 2,065,200 47,799,815,000 2,939 27,619.048 23,225 J 1,800 23,200 T/B 2,500 687 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,925 125 8,029,400 63,276,540,000 4,361 202,892.985 7,925 T/J 847,300 7,900 B 5,200 688 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. 87 87 81 85 -2 37,700 3,159,300 41 68.000 84 J 100 82 B 1,500 690 VINS Victoria Insurance Tbk. 92 94 86 90 -2 58,400 5,159,300 28 85.714 90 T/J 44,500 89 B 300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,200 210,000 3 16.667 50 T/J 200,956,900 0 B 0 692 VOKS Voksel Electric Tbk. 192 196 190 190 -2 13,300 2,529,900 5 84.047 194 J 7,000 190 T/B 7,900 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 10,000 100 B 3,000 694 WAPO Wahana Pronatural Tbk. 66 63 62 62 -4 29,600 1,835,300 8 35.429 67 J 100 62 T/B 600 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 155 163 155 160 5 12,878,300 2,052,690,100 771 55.172 161 J 100 160 T/B 142,700 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 50 -1 641,800 32,266,500 79 21.827 51 J 297,500 50 T/B 556,500 697 WICO Wicaksana Overseas International Tbk. 505 505 470 470 -35 900 426,500 5 24.295 470 T/J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 318 334 318 328 10 13,025,900 4,262,773,400 1,177 50.462 330 J 567,800 328 T/B 183,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 700 WINS Wintermar Offshore Marine Tbk. 95 98 94 96 1 9,000 855,000 9 25.962 96 T/J 299,700 95 B 8,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 226 212 226 10 53,100 11,760,200 21 34.262 224 J 500 218 B 5,000 702 WOOD Integra Indocabinet Tbk. 370 380 362 368 -2 22,992,700 8,535,198,200 1,314 141.538 368 T/J 9,051,100 366 B 101,900 703 WOWS Ginting Jaya Energi Tbk. 52 57 52 54 2 11,073,400 601,415,200 753 12.000 55 J 547,200 54 T/B 76,100 704 WSBP Waskita Beton Precast Tbk. 138 143 139 142 4 18,884,000 2,668,606,100 1,164 28.980 142 T/J 1,289,800 141 B 750,500 705 WSKT Waskita Karya (Persero) Tbk. 490 520 486 505 15 55,456,700 27,857,145,400 3,453 136.302 510 J 615,300 505 T/B 3,263,500 706 WTON Wijaya Karya Beton Tbk. 230 234 228 234 4 2,702,500 626,509,400 362 39.661 234 T/J 1,427,300 232 B 734,500 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300 15,000 2 13.298 50 T/J 1,567,400 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 322 402 300 390 68 1,000 360,400 9 71.560 398 J 3,500 300 B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 200 200 200 200 0 2,000 400,000 1 94.884 220 J 5,700 200 T/B 1,500 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 781,300 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 128 132 126 129 1 494,652,500 63,573,835,700 6,740 459.877 129 T/J 5,197,400 128 B 7,998,700 712 ZONE Mega Perintis Tbk. 376 380 370 374 -2 139,600 52,706,200 24 125.503 374 T/J 1,600 370 B 1,600 Total 8,884,436,200 6,446,057,852,500 673,614 5,127,123,200 255,798,700 Jakarta, 25 September 2020 Trading Division