List of Securities Quotation: Date: Monday, 28 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. 9,975 10,150 9,800 9,825 -150 1,280,600 12,732,220,000 1,647 798.158 9,850 J 2,300 9,825 T/B 19,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 31,500 1,575,000 20 87.719 50 T/J 4,682,600 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 6,600 6,600 0 100 660,000 1 1,506.784 6,600 T/J 100 0 B 0 4 ABMM ABM Investama Tbk. 855 855 810 820 -35 2,300 1,885,000 10 21.867 855 J 2,500 820 T/B 600 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 6 ACST Acset Indonusa Tbk. 184 206 182 195 11 147,195,400 28,889,947,700 7,245 14.401 196 J 277,700 195 T/B 2,115,700 7 ADES Akasha Wira International Tbk. 1,140 1,165 1,140 1,140 0 8,700 10,088,000 26 59.221 1,150 J 900 1,140 T/B 200 8 ADHI Adhi Karya (Persero) Tbk. 500 510 496 505 5 5,151,800 2,585,327,900 801 396.598 510 J 643,000 505 T/B 100,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,250 7,375 7,150 7,175 -75 36,900 265,660,000 93 308.602 7,225 J 1,000 7,175 T/B 3,000 10 ADMG Polychem Indonesia Tbk 116 126 114 117 1 4,316,300 522,117,000 551 10.443 118 J 229,000 117 T/B 28,100 11 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 3,400 1,700,000 9 454.545 500 T/J 700 0 B 0 13 AGII Aneka Gas Industri Tbk. 486 510 480 510 24 782,200 389,439,100 178 46.364 515 J 20,000 510 T/B 487,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 334 312 314 -8 43,114,200 13,821,205,200 3,060 513.005 316 J 547,900 314 T/B 2,955,500 15 AGRS Bank IBK Indonesia Tbk. 184 183 180 180 -4 1,100 199,800 3 163.636 180 T/J 1,200 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 51 52 1 287,600 15,033,200 32 196.056 52 T/J 689,900 51 B 240,000 17 AIMS Akbar Indo Makmur Stimec Tbk 135 132 126 132 -3 4,500 567,600 8 105.600 130 J 5,000 126 B 200 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 232 214 218 0 95,473,000 21,294,338,200 4,589 26.534 220 J 422,700 218 T/B 3,721,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,524,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 284 290 290 290 6 100 29,000 1 38.254 298 J 3,900 290 T/B 500 21 AKRA AKR Corporindo Tbk. 2,610 2,650 2,590 2,600 -10 9,635,700 25,253,881,000 1,566 2,072.192 2,600 T/J 343,900 2,590 B 35,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 330 328 310 312 -18 18,100 5,721,000 35 156.000 312 T/J 1,100 310 B 24,200 23 ALDO Alkindo Naratama Tbk. 394 394 374 394 0 600 234,400 5 288.765 392 J 1,800 374 B 200 24 ALKA Alakasa Industrindo Tbk 214 220 220 220 6 200 44,000 1 37.037 220 T/J 300 214 B 3,700 25 ALMI Alumindo Light Metal Industry Tbk. 182 176 172 176 -6 200 34,800 2 27.077 200 J 3,000 177 B 2,300 26 ALTO Tri Banyan Tirta Tbk. 298 300 280 298 0 8,400 2,392,600 9 148.884 298 T/J 4,000 280 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 189 196 189 195 6 53,500 10,214,700 16 185.714 195 T/J 3,000 190 B 9,200 28 AMAN Makmur Berkah Amanda Tbk. 274 276 274 276 2 246,100 67,586,200 19 250.909 276 T/J 151,600 274 B 200,000 29 AMAR Bank Amar Indonesia Tbk. 308 316 296 300 -8 684,300 205,998,800 25 172.414 308 J 164,500 300 T/B 26,300 30 AMFG Asahimas Flat Glass Tbk. 2,400 0 0 2,400 0 0 0 0 97.959 2,400 J 600 2,320 B 3,300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 240 278 224 278 38 61,900 15,537,400 43 217.188 278 T/J 20,500 268 B 500 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,070 2,040 2,070 30 74,300 153,323,000 39 108.947 2,070 T/J 100 2,020 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 51,000 34,412,000 82 1,722.422 675 T/J 343,400 670 B 15,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 9,600 480,000 11 125.000 50 T/J 33,522,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 560 J 4,200 500 B 1,000 36 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 37 APEX Apexindo Pratama Duta Tbk. 136 136 132 136 0 14,000 1,888,400 14 8.707 136 T/J 13,000 135 B 100 38 APIC Pacific Strategic Financial Tbk. 815 820 800 815 0 34,768,100 28,299,096,500 2,266 866.874 815 T/J 33,000 810 B 2,300 39 APII Arita Prima Indonesia Tbk. 152 152 150 150 -2 1,600 241,200 6 68.182 160 J 2,000 150 T/B 4,300 40 APLI Asiaplast Industries Tbk. 105 104 104 104 -1 1,045,000 108,680,000 1 86.667 105 J 13,500 0 B 0 41 APLN Agung Podomoro Land Tbk. 97 99 97 98 1 23,943,300 2,345,127,800 695 26.849 98 T/J 706,900 97 B 4,068,400 42 ARGO Argo Pantes Tbk 1,900 0 0 1,900 0 0 0 0 47.739 1,770 J 100 0 B 0 43 ARII Atlas Resources Tbk. 436 434 424 434 -2 48,800 20,943,200 11 28.933 434 T/J 18,400 424 B 400 44 ARKA Arkha Jayanti Persada Tbk. 96 101 94 99 3 14,587,000 1,410,617,900 2,524 41.949 99 T/J 13,000 96 B 3,800 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 448 448 440 446 -2 334,500 148,615,800 23 3,031.333 446 T/J 1,225,200 440 B 7,200 47 ARTA Arthavest Tbk 300 366 282 360 60 18,100 5,211,000 20 208.829 350 J 18,500 348 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. 2,870 2,880 2,850 2,860 -10 117,900 337,654,000 50 14,413.870 2,860 T/J 5,000 2,850 B 5,900 50 ASBI Asuransi Bintang Tbk. 320 320 320 320 0 200 64,000 2 242.921 350 J 200 320 T/B 100 51 ASDM Asuransi Dayin Mitra Tbk. 930 900 900 900 -30 700 630,000 1 265.840 940 J 200 900 T/B 600 52 ASGR Astra Graphia Tbk. 725 730 720 725 0 209,700 151,526,500 63 150.315 730 J 19,600 725 T/B 82,000 53 ASII Astra International Tbk. 4,860 4,910 4,740 4,740 -120 28,967,600 139,385,983,000 7,930 3,389.661 4,770 J 155,800 4,740 T/B 1,120,100 54 ASJT Asuransi Jasa Tania Tbk. 106 118 112 115 9 9,700 1,127,100 11 76.667 115 T/J 17,900 108 B 1,000 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. 124 124 116 116 -8 3,375,600 398,494,800 437 110.476 116 T/J 630,500 0 B 0 57 ASRI Alam Sutera Realty Tbk. 114 116 112 113 -1 72,597,200 8,249,305,000 1,956 107.619 114 J 2,463,100 113 T/B 44,975,000 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 42,100 1,625 B 300 59 ASSA Adi Sarana Armada Tbk. 484 496 476 480 -4 7,102,500 3,439,126,400 488 123.077 482 J 69,000 480 T/B 250,200 60 ATIC Anabatic Technologies Tbk. 560 580 525 580 20 9,600 5,108,500 12 82.857 575 J 2,500 560 B 100 61 AUTO Astra Otoparts Tbk. 820 835 815 825 5 359,200 294,795,500 125 746.134 825 T/J 26,400 820 B 35,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,000 100,000 2 50.000 50 T/J 15,135,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,791,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 31,900 12,695,200 7 291.960 400 J 10,000 396 T/B 33,100 65 BAJA Saranacentral Bajatama Tbk. 53 55 52 55 2 136,500 7,363,000 38 22.000 55 T/J 285,800 54 B 7,000 66 BALI Bali Towerindo Sentra Tbk. 900 950 900 950 50 5,900 5,435,000 9 1,187.500 1,000 J 10,000 850 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 55,969,700 0 B 0 69 BATA Sepatu Bata Tbk. 625 630 625 630 5 32,500 20,412,000 15 8,171.206 635 J 500 630 T/B 20,100 70 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 100 114,000 1 140.617 1,140 T/J 2,100 0 B 0 71 BBCA Bank Central Asia Tbk. 28,050 28,475 27,500 27,575 -475 18,704,400 520,195,680,000 17,062 15,757.143 27,600 J 2,500 27,575 T/B 96,300 72 BBHI Bank Harda Internasional Tbk. 139 146 137 145 6 91,300 12,603,600 10 116.000 145 T/J 200 144 B 10,000 73 BBKP Bank Bukopin Tbk. 222 232 218 222 0 107,304,000 24,054,326,800 3,168 66.570 222 T/J 3,714,000 220 B 6,422,700 74 BBLD Buana Finance Tbk. 350 336 336 336 -14 300 100,800 1 133.532 390 J 200 336 T/B 4,000 75 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,495 J 1,800 1,390 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,690 4,500 4,540 -60 31,059,400 142,026,256,000 9,329 21.836 4,550 J 106,700 4,540 T/B 198,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,230 3,080 3,090 -70 135,465,800 424,941,506,000 22,088 3,531.429 3,100 J 84,000 3,090 T/B 2,674,100 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. 620 640 600 640 20 889,700 551,177,500 216 133.333 640 T/J 73,900 605 B 2,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 134 128 128 -1 14,671,300 1,922,997,300 725 106.667 130 J 239,700 128 T/B 9,600 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,275 1,185 1,200 -35 73,704,800 89,922,292,000 6,424 156.522 1,205 J 301,400 1,200 T/B 2,291,100 82 BBYB Bank Neo Commerce Tbk. 268 286 268 274 6 568,300 154,595,600 25 278.966 274 T/J 12,800 270 B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 120 120 115 119 -1 1,425,600 167,980,800 156 337.474 120 J 333,700 118 B 182,800 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 6,600 330,000 9 45.455 50 T/J 911,100 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,220 2,250 2,160 2,200 -20 1,209,700 2,657,269,000 681 1.242 2,200 T/J 6,200 2,190 B 5,100 87 BEEF Estika Tata Tiara Tbk. 145 149 140 144 -1 2,451,500 351,513,500 337 42.353 144 T/J 36,000 143 B 29,900 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,200 160,000 5 217.306 50 T/J 1,187,759,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 147 148 146 146 -1 3,975,400 585,674,600 350 486.667 146 T/J 11,400 145 B 148,200 90 BESS Batulicin Nusantara Maritim Tbk. 222 234 216 216 -6 2,532,600 553,805,000 933 205.714 218 J 50,000 216 T/B 6,300 91 BEST Bekasi Fajar Industrial Estate Tbk. 171 185 171 183 12 393,705,300 70,667,040,100 11,449 107.647 184 J 11,193,200 183 T/B 4,429,900 92 BFIN BFI Finance Indonesia Tbk. 346 378 354 370 24 12,073,000 4,427,389,600 1,599 1,896.075 372 J 106,700 370 T/B 438,400 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 15,500 775,000 11 48.544 50 T/J 1,105,800 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 490 498 486 492 2 144,955,800 71,282,487,600 1,968 477.670 494 J 106,500 492 T/B 262,700 95 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 8 146.220 50 T/J 93,705,400 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 155 160 145 160 5 8,700 1,263,100 7 16.000 159 J 9,000 158 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 261,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 805 820 800 805 0 1,729,800 1,391,847,000 62 454.813 805 T/J 204,900 800 B 6,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,700 135,000 4 35.714 50 T/J 66,031,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 58 53 53 -3 1,591,200 84,410,800 62 22.102 54 J 152,000 53 T/B 5,200 101 BIRD Blue Bird Tbk. 870 890 865 870 0 910,100 794,078,000 266 13.385 875 J 600 870 T/B 5,600 102 BISI BISI International Tbk. 890 890 875 890 0 193,500 170,736,500 45 445.000 890 T/J 11,100 880 B 1,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 900 870 880 -5 4,842,000 4,265,825,000 1,318 146.667 880 T/J 201,900 875 B 685,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 10,714,700 5,529,083,500 2,678 119.767 520 J 395,200 515 T/B 117,500 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 15,500 775,300 6 41.667 50 T/J 11,400 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 3,400 170,000 12 3.455 50 T/J 164,303,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 71 77 67 77 6 53,100 3,591,400 8 176.687 75 J 109,200 67 B 118,600 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,470,500 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 570 575 565 570 0 106,400 60,631,000 81 438.462 570 T/J 6,400 565 B 10,300 111 BMAS Bank Maspion Indonesia Tbk. 264 270 248 268 4 2,300 611,400 7 83.750 268 T/J 1,000 264 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,425 5,150 5,150 -200 49,851,300 260,099,237,500 7,883 1,551.826 5,175 J 26,500 5,150 T/B 2,283,300 113 BMSR Bintang Mitra Semestaraya Tbk 53 52 51 51 -2 1,400 72,400 4 10.200 52 J 2,100 51 T/B 10,300 114 BMTR Global Mediacom Tbk. 214 218 210 212 -2 54,943,600 11,644,082,800 6,476 172.554 214 J 3,572,600 212 T/B 4,569,600 115 BNBA Bank Bumi Arta Tbk. 332 334 326 334 2 56,700 18,788,600 15 208.750 334 T/J 82,200 332 B 82,100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 1 0.172 50 T/J 93,193,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 720 730 710 715 -5 907,700 652,639,500 305 5.279 720 J 218,300 715 T/B 259,200 118 BNII Bank Maybank Indonesia Tbk. 206 210 202 204 -2 3,697,600 756,004,200 327 2.431 206 J 264,100 204 T/B 79,100 119 BNLI Bank Permata Tbk. 1,215 1,220 1,150 1,185 -30 466,800 549,341,000 144 12.902 1,195 J 2,300 1,185 T/B 11,800 120 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,365 1,375 -5 101,228,200 138,844,130,000 3,066 1,334.951 1,375 T/J 33,000 1,370 B 102,900 121 BOLA Bali Bintang Sejahtera Tbk. 167 169 165 169 2 10,700 1,779,600 14 96.571 169 T/J 2,000 167 B 1,000 122 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 580 J 900 540 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 123 163 115 125 2 174,791,500 25,448,734,300 12,332 31.250 125 T/J 360,100 124 B 222,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 35,000 40,250,000 1 1,226.405 1,200 J 16,200 1,150 T/B 400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 81 84 79 84 3 56,000 4,559,700 126 84.000 84 T/J 9,200 83 B 500 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,160 B 100 128 BRIS Bank BRIsyariah Tbk. 770 800 750 755 -15 137,145,400 105,636,981,000 10,138 148.039 760 J 2,883,800 755 T/B 2,461,600 129 BRMS Bumi Resources Minerals Tbk. 57 59 55 56 -1 54,127,000 3,044,715,800 644 8.819 56 T/J 1,392,200 55 B 13,236,200 130 BRNA Berlina Tbk. 940 960 910 960 20 1,100 1,011,000 3 720.288 965 J 500 950 B 200 131 BRPT Barito Pacific Tbk. 675 720 675 700 25 112,893,400 78,409,702,000 7,124 273.726 705 J 1,064,700 700 T/B 4,706,400 132 BSDE Bumi Serpong Damai Tbk. 755 775 750 760 5 25,835,800 19,600,275,500 2,084 148.872 765 J 1,654,900 760 T/B 70,600 133 BSIM Bank Sinarmas Tbk. 470 490 452 478 8 9,600 4,401,800 26 326.015 478 T/J 100 460 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,385 1,385 0 9,900 13,711,500 13 71.026 1,445 J 2,000 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 11,000 550,000 2 383.083 50 T/J 10,998,900 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. 179 186 175 182 3 567,900 100,487,400 18 607.822 182 T/J 7,500 176 B 16,500 139 BTPN Bank BTPN Tbk. 2,150 2,200 2,150 2,190 40 130,900 284,555,000 46 423.957 2,200 J 26,900 2,190 T/B 165,200 140 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 141 BUDI Budi Starch & Sweetener Tbk. 94 95 93 94 0 277,600 26,021,300 39 50.946 95 J 219,900 94 T/B 819,000 142 BUKK Bukaka Teknik Utama Tbk. 730 750 685 685 -45 7,700 5,383,000 15 116.102 740 J 8,100 685 T/B 4,100 143 BULL Buana Lintas Lautan Tbk. 292 302 286 300 8 238,949,300 70,411,211,000 7,171 29.337 302 J 1,857,800 300 T/B 1,022,600 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,009,300 100,465,000 87 2.902 50 T/J 115,567,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 51 53 1 17,400 901,300 13 40.769 53 T/J 12,500 51 B 95,100 146 BVIC Bank Victoria International Tbk. 65 66 63 64 -1 55,400 3,536,500 30 60.518 64 T/J 19,300 63 B 29,700 147 BWPT Eagle High Plantations Tbk. 93 96 89 91 -2 33,509,200 3,086,267,400 1,237 19.902 92 J 711,800 91 T/B 1,214,900 148 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,200 11,775 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 949,800 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 260 294 258 286 26 14,030,100 3,907,193,800 1,872 86.667 288 J 59,700 286 T/B 429,400 151 CANI Capitol Nusantara Indonesia Tbk. 118 118 110 112 -6 16,300 1,795,800 10 56.000 118 J 8,600 112 T/B 8,600 152 CARE Metro Healthcare Indonesia Tbk. 362 374 360 360 -2 220,733,700 81,391,647,800 2,124 349.515 362 J 100,500 360 T/B 335,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,500 75,000 6 28.571 50 T/J 179,013,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 400 384 384 -2 131,900 50,981,800 15 701.536 406 J 21,400 382 B 20,300 155 CASH Cashlez Worldwide Indonesia Tbk. 615 615 600 600 -15 1,413,600 855,934,500 503 171.429 600 T/J 1,700 595 B 91,900 156 CASS Cardig Aero Services Tbk. 200 218 200 214 14 7,315,900 1,558,906,200 810 53.500 216 J 223,600 214 T/B 44,600 157 CBMF Cahaya Bintang Medan Tbk. 350 356 350 356 6 2,824,600 991,356,400 198 222.500 356 T/J 20,200 354 B 1,000 158 CCSI Communication Cable Systems Indonesia Tbk. 248 254 250 254 6 189,800 47,851,000 15 101.600 254 T/J 465,600 252 B 10,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,715 1,620 1,620 -95 108,400 180,021,000 174 334.711 1,670 J 2,600 1,630 B 800 160 CENT Centratama Telekomunikasi Indonesia Tbk. 138 151 139 143 5 53,066,000 7,695,786,100 2,970 915.200 144 J 986,000 143 T/B 173,000 161 CFIN Clipan Finance Indonesia Tbk. 186 188 185 186 0 4,513,200 838,326,200 171 14.555 187 J 30,000 186 T/B 159,200 162 CINT Chitose Internasional Tbk. 238 236 230 236 -2 6,500 1,532,400 4 71.515 270 J 200 232 B 500 163 CITA Cita Mineral Investindo Tbk. 2,000 2,340 1,950 2,340 340 33,900 69,135,000 8 8,491.182 2,340 T/J 1,600 1,950 B 1,000 164 CITY Natura City Developments Tbk. 101 105 97 99 -2 400 39,900 4 82.500 103 J 1,100 98 B 311,100 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,940 J 5,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 442 464 442 450 8 13,650,700 6,155,635,000 1,552 1,956.522 450 T/J 183,600 448 B 147,400 167 CLPI Colorpak Indonesia Tbk. 640 650 645 645 5 15,800 10,203,000 16 322.500 660 J 2,400 645 T/B 17,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,115 1,085 1,095 -15 68,600 75,190,500 60 104.779 1,105 J 200 1,090 B 300 169 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 36,300 8,857,200 1 443.636 242 J 900 228 B 22,100 173 COCO Wahana Interfood Nusantara Tbk. 915 915 860 915 0 2,700 2,402,500 6 462.121 910 J 900 860 B 100 174 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 6,075 6,150 5,950 5,950 -125 3,453,100 20,845,295,000 2,163 27,098.420 6,025 J 6,100 5,950 T/B 601,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,855,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 500 25,000 2 45.455 50 T/J 225,068,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 304 316 304 306 2 2,100 646,400 5 154.417 316 J 500 306 T/B 800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 50,300 2,515,000 44 16.667 50 T/J 1,312,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 246 306 230 298 52 347,600 100,606,600 45 152.041 298 T/J 5,000 264 B 300 181 CSRA Cisadane Sawit Raya Tbk. 314 342 306 324 10 4,784,600 1,561,059,400 1,302 259.200 326 J 1,800 324 T/B 156,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. 645 680 640 675 30 26,153,500 17,281,240,000 2,504 151.129 675 T/J 291,500 670 B 83,500 184 CTTH Citatah Tbk. 51 51 50 50 -1 4,800 243,300 3 2.105 50 T/J 3,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 52 53 50 51 -1 7,405,800 373,354,900 383 50.000 51 T/J 63,400 50 B 3,161,100 186 DART Duta Anggada Realty Tbk. 234 236 220 236 2 24,900 5,523,000 15 43.628 236 T/J 2,000 220 B 9,800 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 550 J 2,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 187 232 174 191 4 370,597,800 76,643,843,300 22,810 127.333 192 J 147,000 191 T/B 4,269,100 189 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 300 483,000 1 3,231.504 1,610 T/J 400 1,595 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 297,997,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 370 350 350 350 -20 200 70,000 1 304.348 350 T/J 81,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 16,477,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 5,800 1,815 B 100 194 DILD Intiland Development Tbk. 162 162 155 158 -4 4,237,400 669,035,900 382 27.533 158 T/J 248,300 156 B 300,600 195 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,160 2,060 2,130 70 531,100 1,116,264,000 69 72.203 2,140 J 12,400 2,120 B 500 196 DKFT Central Omega Resources Tbk. 102 104 100 102 0 1,402,600 142,742,900 367 262.009 102 T/J 218,200 101 B 103,100 197 DLTA Delta Djakarta Tbk. 3,940 4,000 3,900 4,000 60 49,800 197,729,000 67 23,910.574 4,000 T/J 4,000 3,980 B 500 198 DMAS Puradelta Lestari Tbk. 214 218 208 208 -6 35,183,800 7,421,918,000 1,795 99.048 208 T/J 8,078,800 206 B 2,454,600 199 DMMX Digital Mediatama Maxima Tbk. 167 171 166 170 3 889,200 149,778,400 138 73.913 170 T/J 19,300 169 B 22,000 200 DMND Diamond Food Indonesia Tbk. 895 895 885 895 0 11,300 10,026,000 32 97.814 900 J 200 885 B 5,400 201 DNAR Bank Oke Indonesia Tbk. 214 222 200 216 2 12,900 2,596,200 8 196.364 216 T/J 4,900 200 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,320 3,350 3,300 3,300 -20 4,600 15,185,000 9 2,898.831 3,300 T/J 5,800 3,260 B 100 203 DOID Delta Dunia Makmur Tbk. 222 230 218 228 6 23,097,600 5,187,011,200 1,286 308.675 228 T/J 999,200 226 B 1,119,600 204 DPNS Duta Pertiwi Nusantara Tbk. 226 0 0 226 0 0 0 0 73.429 236 J 1,000 226 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 68 68 64 64 -4 218,500 14,109,200 55 11.636 64 T/J 963,500 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 58 58 55 55 -3 55,600 3,109,400 31 31.302 56 J 8,500 55 T/B 128,800 207 DSNG Dharma Satya Nusantara Tbk. 472 480 460 460 -12 9,104,300 4,291,924,000 755 124.324 462 J 9,000 460 T/B 202,200 208 DSSA Dian Swastatika Sentosa Tbk 16,475 17,450 15,325 15,725 -750 4,800 75,552,500 32 1,048.333 15,425 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 238 240 232 234 -4 5,938,900 1,388,776,800 568 46.337 236 J 372,900 234 T/B 277,700 210 DUTI Duta Pertiwi Tbk 3,410 3,420 3,200 3,230 -180 2,800 9,171,000 20 324.852 3,310 J 2,300 3,230 T/B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,520 2,450 2,490 40 2,300 5,691,000 15 916.548 2,480 J 5,300 2,460 B 200 212 DWGL Dwi Guna Laksana Tbk. 195 200 185 185 -10 35,300 6,544,800 9 123.333 200 J 11,900 183 B 1,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,000 250,000 3 14.286 50 T/J 5,274,900 0 B 0 214 EAST Eastparc Hotel Tbk. 54 54 51 52 -2 3,118,900 159,648,900 79 39.098 52 T/J 519,700 51 B 212,500 215 ECII Electronic City Indonesia Tbk. 750 0 0 750 0 0 0 0 18.519 750 J 99,000 0 B 0 216 EKAD Ekadharma International Tbk. 1,220 1,230 1,200 1,220 0 35,500 43,098,500 102 3,097.076 1,220 T/J 42,400 1,210 B 2,300 217 ELSA Elnusa Tbk. 200 204 197 200 0 15,772,900 3,153,935,100 998 50.000 200 T/J 1,331,700 199 B 1,065,200 218 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 1,317,500 186 B 20,000 220 EMTK Elang Mahkota Teknologi Tbk. 6,825 6,825 6,825 6,825 0 100 682,500 1 947.917 6,825 T/J 1,200 6,350 B 200 221 ENRG Energi Mega Persada Tbk. 55 57 53 53 -2 37,932,800 2,042,865,800 668 4.419 54 J 227,900 53 T/B 1,016,900 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 4,107,800 205,390,000 373 13.514 50 T/J 117,470,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 76 96 71 86 10 135,500,400 11,806,400,900 7,473 81.905 86 T/J 887,300 85 B 689,700 224 EPAC Megalestari Epack Sentosaraya Tbk. 408 418 380 384 -24 11,866,600 4,752,141,600 1,987 349.091 386 J 67,400 384 T/B 198,200 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,830 0 32,100 58,742,500 29 1,280.356 1,830 T/J 25,000 1,825 B 400 226 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 227 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 134 J 4,100 126 B 1,500 228 ESIP Sinergi Inti Plastindo Tbk. 145 149 136 140 -5 2,113,100 306,068,500 296 85.890 145 J 10,200 140 T/B 27,800 229 ESSA Surya Esa Perkasa Tbk. 136 137 135 137 1 2,421,100 329,144,000 116 255.069 138 J 100,800 136 B 73,600 230 ESTA Esta Multi Usaha Tbk. 97 101 96 101 4 23,100 2,327,600 4 84.167 101 T/J 21,500 96 B 9,000 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 153,200 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. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 234 FAST Fast Food Indonesia Tbk. 930 935 895 930 0 45,400 41,538,000 52 2,925.172 935 J 5,400 930 T/B 140,500 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,600 6,700 B 100 236 FILM MD Pictures Tbk. 190 200 180 186 -4 9,269,600 1,774,559,000 1,284 88.571 187 J 3,800 186 T/B 76,100 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 270 330 252 252 -18 110,192,900 33,372,321,000 10,573 50.400 252 T/J 8,612,800 0 B 0 239 FISH FKS Multi Agro Tbk. 2,400 2,410 2,400 2,400 0 1,400 3,361,000 5 1,920.000 2,400 T/J 1,300 2,300 B 200 240 FITT Hotel Fitra International Tbk. 56 56 55 56 0 14,300 791,600 5 54.902 56 T/J 13,900 55 B 490,800 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 500 242 FOOD Sentra Food Indonesia Tbk. 115 117 113 113 -2 914,500 104,885,300 142 83.704 115 J 1,000 113 T/B 94,700 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 89 J 100 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,000 150,000 1 22.727 50 T/J 3,671,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 109 120 109 114 5 10,483,000 1,189,642,300 1,054 34.579 115 J 112,500 114 T/B 15,300 246 FREN Smartfren Telecom Tbk. 77 80 76 76 -1 125,721,900 9,670,023,000 3,898 4.222 77 J 15,569,800 76 T/B 5,510,000 247 FUJI Fuji Finance Indonesia Tbk. 106 112 105 106 0 5,100 541,300 9 96.364 106 T/J 1,000 104 B 1,000 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,891,600 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 57 58 55 55 -2 2,246,600 126,088,200 187 34.375 57 J 47,200 55 T/B 117,100 250 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,420 J 300 1,295 B 1,000 251 GEMA Gema Grahasarana Tbk. 372 372 346 370 -2 50,200 18,571,800 7 822.222 370 T/J 140,500 346 B 6,000 252 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. 40,700 41,225 40,025 40,100 -600 1,485,900 59,850,995,000 3,481 1,564.878 40,125 J 300 40,100 T/B 21,800 254 GGRP Gunung Raja Paksi Tbk. 308 308 290 298 -10 600 179,000 4 35.476 302 J 200 298 T/B 325,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,765 1,755 1,755 -25 200 352,000 2 150.000 1,745 J 100 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 220 230 216 216 -4 9,790,500 2,154,858,600 1,072 29.036 218 J 53,400 216 T/B 2,440,100 257 GJTL Gajah Tunggal Tbk. 416 430 414 418 2 1,947,000 818,811,000 412 82.064 420 J 5,000 418 T/B 1,500 258 GLOB Global Teleshop Tbk. 110 109 103 109 -1 20,800 2,166,800 12 9.478 108 J 1,000 104 B 9,000 259 GLVA Galva Technologies Tbk. 312 314 304 314 2 5,500 1,712,000 7 138.938 314 T/J 12,800 304 B 200 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 78 78 -5 26,655,000 2,102,174,300 912 19.500 78 T/J 735,000 0 B 0 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 204 195 204 -2 60,200 12,219,000 5 120.710 206 J 41,000 198 B 25,000 263 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. 1,250 1,250 1,225 1,250 0 341,300 423,455,000 132 97.276 1,250 T/J 20,000 1,235 B 200 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 40,100 2,005,000 2 21.568 50 T/J 580,500 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. 99 93 93 93 -6 10,100 939,300 2 7.482 93 T/J 20,000 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. 88 100 88 89 1 11,141,100 1,069,015,400 1,821 35.600 90 J 198,700 89 T/B 1,258,300 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 7,461,800 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,551,600 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. 404 424 424 424 20 100 42,400 1 80.762 386 J 50,000 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,300 3,300 3,190 3,190 -110 203,300 649,954,000 70 86.216 3,210 J 20,000 3,180 B 3,900 276 HELI Jaya Trishindo Tbk. 192 210 187 195 3 13,700 2,689,600 37 177.273 195 T/J 1,600 186 B 500 277 HERO Hero Supermarket Tbk. 810 880 765 810 0 26,000 21,440,500 32 1,690.741 840 J 17,700 800 B 10,900 278 HEXA Hexindo Adiperkasa Tbk. 3,610 3,740 3,600 3,600 -10 2,698,400 9,807,800,000 1,921 1,102.063 3,600 T/J 19,500 3,590 B 22,900 279 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 300 466 B 200 280 HKMU HK Metals Utama Tbk. 71 73 69 73 2 19,591,100 1,399,992,500 809 31.739 74 J 716,700 73 T/B 521,000 281 HMSP H.M. Sampoerna Tbk. 1,455 1,465 1,420 1,425 -30 12,787,500 18,375,378,000 3,219 7,113.618 1,430 J 97,900 1,425 T/B 248,500 282 HOKI Buyung Poetra Sembada Tbk. 745 780 745 760 15 18,854,000 14,349,337,500 969 245.161 760 T/J 313,100 755 B 21,100 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 685 735 665 705 20 1,540,100 1,076,436,000 55 185.526 700 J 500 650 B 3,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 2 27.027 50 T/J 776,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 13,500 675,000 23 47.619 50 T/J 17,854,200 0 B 0 287 HRTA Hartadinata Abadi Tbk. 194 198 190 191 -3 2,327,000 449,361,800 337 63.667 193 J 500 191 T/B 96,600 288 HRUM Harum Energy Tbk. 1,620 1,640 1,570 1,590 -30 1,242,800 1,984,785,500 710 30.577 1,600 J 2,800 1,590 T/B 92,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 49,409,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 310 310 294 300 -10 20,400 6,120,800 5 21.209 308 J 2,700 294 B 800 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,100 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,175 10,050 10,075 25 3,033,500 30,604,725,000 2,492 373.494 10,100 J 10,000 10,075 T/B 337,000 293 ICON Island Concepts Indonesia Tbk. 55 0 0 55 0 0 0 0 105.574 55 J 84,100 52 B 79,000 294 IDPR Indonesia Pondasi Raya Tbk. 174 174 174 174 0 100 17,400 1 13.594 170 J 19,900 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 122 128 120 126 4 58,900 7,294,600 48 120.000 126 T/J 9,700 121 B 1,500 296 IFSH Ifishdeco Tbk. 370 370 368 370 0 500 184,800 4 84.091 368 J 1,500 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 320 324 320 320 0 13,300 4,256,400 6 209.150 318 J 3,100 316 B 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 1,500 75,000 1 14.286 50 T/J 14,023,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 304 314 284 286 -18 10,499,300 3,105,534,600 1,848 238.333 286 T/J 34,800 284 B 1,400 301 IKBI Sumi Indo Kabel Tbk. 218 224 220 220 2 1,500 330,400 3 19.951 220 T/J 600 210 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 650 685 640 645 -5 7,725,200 5,107,825,500 1,110 90.782 650 J 82,600 645 T/B 258,800 303 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 4,194,300 964,364,200 237 45.600 230 J 40,000 228 T/B 11,400 304 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 921,100 1,155,953,500 93 331.579 1,260 T/J 7,600 1,255 B 1,800 305 INAF Indofarma Tbk. 2,910 3,550 2,950 3,080 170 20,161,400 65,602,992,000 8,419 1,232.000 3,090 J 14,400 3,080 T/B 1,360,900 306 INAI Indal Aluminium Industry Tbk. 332 344 322 324 -8 8,600 2,844,800 21 118.291 334 J 2,500 326 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 7,500 375,000 3 40.650 50 T/J 2,350,800 0 B 0 308 INCI Intanwijaya Internasional Tbk 600 610 585 595 -5 37,200 22,000,500 27 64.353 595 T/J 7,100 590 B 1,600 309 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,000 7,000 -125 8,872,000 62,577,047,500 4,421 1,198.240 7,025 J 5,200 7,000 T/B 1,394,600 311 INDO Royalindo Investa Wijaya Tbk. 109 111 103 107 -2 85,600 9,099,200 39 97.273 108 J 1,000 107 T/B 100 312 INDR Indo-Rama Synthetics Tbk. 2,170 2,200 2,150 2,150 -20 302,700 650,825,000 5 289.566 2,200 J 15,200 2,160 B 3,500 313 INDS Indospring Tbk. 1,870 1,915 1,870 1,870 0 10,200 19,078,500 4 175.312 1,900 J 200 1,865 B 13,000 314 INDX Tanah Laut Tbk 50 50 50 50 0 20,000 1,000,000 2 4.000 50 T/J 104,000 0 B 0 315 INDY Indika Energy Tbk. 925 935 905 915 -10 4,100,200 3,754,863,500 1,286 31.017 915 T/J 207,800 910 B 439,800 316 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,225 8,900 8,900 -200 3,985,200 35,808,645,000 2,473 458.605 8,925 J 12,200 8,900 T/B 3,000 317 INOV Inocycle Technology Group Tbk. 170 190 177 177 7 42,600 7,668,900 22 70.800 177 T/J 48,200 170 B 900 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 13,400 670,000 4 0.286 50 T/J 1,107,500 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 7,300 650 B 1,000 320 INPS Indah Prakasa Sentosa Tbk. 1,450 1,495 1,355 1,365 -85 455,700 650,813,500 151 494.565 1,390 J 2,500 1,365 T/B 2,400 321 INRU Toba Pulp Lestari Tbk. 800 825 800 825 25 2,700 2,205,000 3 8.376 840 J 2,000 825 T/B 44,200 322 INTA Intraco Penta Tbk. 248 250 234 248 0 17,200 4,179,200 16 174.819 250 J 102,800 238 B 20,000 323 INTD Inter Delta Tbk 187 174 174 174 -13 252,100 43,865,400 5 53.587 174 T/J 26,900 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 325 IPCC Indonesia Kendaraan Terminal Tbk. 372 378 372 376 4 376,400 140,667,000 189 22.927 376 T/J 177,600 374 B 31,300 326 IPCM Jasa Armada Indonesia Tbk. 232 234 226 232 0 490,600 113,684,800 91 61.053 234 J 145,400 232 T/B 300 327 IPOL Indopoly Swakarsa Industry Tbk. 84 90 84 89 5 1,152,600 100,806,600 180 42.381 89 T/J 202,600 87 B 100 328 IPTV MNC Vision Networks Tbk. 280 286 278 282 2 9,897,700 2,789,671,400 221 117.500 282 T/J 18,300 280 B 257,100 329 IRRA Itama Ranoraya Tbk. 790 815 770 780 -10 31,175,200 24,488,806,500 5,540 208.556 780 T/J 409,300 775 B 355,900 330 ISAT Indosat Tbk. 1,945 2,040 1,950 2,040 95 4,955,400 9,933,880,500 2,013 145.714 2,050 J 85,800 2,040 T/B 46,500 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 116 116 0 449,400 52,608,400 93 39.322 117 J 57,000 116 T/B 90,700 332 ITIC Indonesian Tobacco Tbk. 625 645 615 630 5 235,900 148,276,000 82 286.364 630 T/J 60,200 625 B 7,200 333 ITMA Sumber Energi Andalan Tbk. 480 480 480 480 0 7,400 3,552,000 4 138.129 545 J 500 452 B 500 334 ITMG Indo Tambangraya Megah Tbk. 8,175 8,300 8,075 8,075 -100 909,500 7,393,945,000 1,045 57.679 8,150 J 2,700 8,075 T/B 61,600 335 JAST Jasnita Telekomindo Tbk. 74 99 72 99 25 426,373,400 39,262,269,200 14,905 40.244 0 J 0 99 T/B 109,373,900 336 JAWA Jaya Agra Wattie Tbk. 51 58 51 58 7 900 47,800 6 11.600 56 J 24,000 55 B 200 337 JAYA Armada Berjaya Trans Tbk. 74 75 69 73 -1 76,800 5,658,500 35 25.347 74 J 7,400 73 T/B 6,500 338 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. 440 450 428 428 -12 2,800 1,235,800 6 242.782 450 J 1,500 432 B 3,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 158,700 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 187 175 174 174 -13 29,200 5,082,300 22 124.286 174 T/J 241,700 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 345 JRPT Jaya Real Property Tbk. 416 426 412 414 -2 301,600 124,599,000 72 398.077 414 T/J 194,500 412 B 17,300 346 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. 3,430 3,590 3,420 3,580 150 21,462,200 75,727,208,000 6,177 211.110 3,590 J 190,200 3,580 T/B 68,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,200 5,097,000 3 212.138 985 T/J 19,900 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 900 900 -5 124,600 112,757,000 17 2,000.000 905 J 48,300 900 T/B 17,400 350 KAEF Kimia Farma Tbk. 2,880 3,450 2,970 3,060 180 91,408,600 293,773,898,000 26,753 3,060.000 3,070 J 27,800 3,060 T/B 1,649,000 351 KARW ICTSI Jasa Prima Tbk. 57 58 54 54 -3 1,396,900 77,196,400 29 9.141 54 T/J 9,300 0 B 0 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 4,200 210,000 4 33.333 50 T/J 1,572,800 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 96 127 91 106 10 573,892,100 63,188,365,300 24,332 106.000 107 J 53,900 106 T/B 7,066,400 354 KBLI KMI Wire & Cable Tbk. 320 322 308 312 -8 4,081,300 1,270,609,000 387 37.911 312 T/J 288,200 310 B 7,600 355 KBLM Kabelindo Murni Tbk. 192 197 188 195 3 72,100 13,900,200 32 6.500 194 J 8,400 190 B 1,000 356 KBLV First Media Tbk. 270 296 264 286 16 22,100 6,473,200 7 76.076 290 J 8,500 284 B 20,000 357 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. 735 735 735 735 0 200 147,000 2 183.750 765 J 4,600 735 T/B 400 359 KEEN Kencana Energi Lestari Tbk. 298 304 294 300 2 2,264,300 673,494,200 75 75.758 302 J 95,900 300 T/B 8,600 360 KEJU Mulia Boga Raya Tbk. 1,255 1,285 1,250 1,280 25 458,700 575,641,500 103 170.667 1,280 T/J 5,600 1,275 B 100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 587,900 0 B 0 362 KICI Kedaung Indah Can Tbk 248 248 232 242 -6 400 97,000 4 51.378 240 J 4,100 232 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 166 197 167 190 24 72,983,600 13,670,745,300 7,153 6.592 191 J 207,100 190 T/B 5,142,200 364 KINO Kino Indonesia Tbk. 2,850 2,940 2,860 2,900 50 600,500 1,741,753,000 103 76.316 2,920 J 100 2,900 T/B 4,400 365 KIOS Kioson Komersial Indonesia Tbk. 172 178 160 176 4 10,700 1,819,600 9 58.667 176 T/J 15,100 160 B 4,300 366 KJEN Krida Jaringan Nusantara Tbk. 1,395 1,390 1,380 1,380 -15 600 830,500 5 683.168 1,370 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 206 188 197 -3 6,200 1,220,900 9 691.228 197 T/J 4,300 189 B 12,500 368 KLBF Kalbe Farma Tbk. 1,580 1,585 1,525 1,525 -55 17,599,100 27,225,390,500 4,051 14,873.696 1,535 J 263,700 1,525 T/B 342,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 590 520 520 -20 11,600 6,047,500 19 173.333 520 T/J 300 510 B 16,000 370 KMTR Kirana Megatara Tbk. 300 304 300 300 0 52,700 15,831,000 9 65.502 300 T/J 100,000 298 B 1,500 371 KOBX Kobexindo Tractors Tbk. 99 104 97 100 1 809,600 81,276,200 167 25.000 100 T/J 81,300 99 B 28,000 372 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. 468 466 464 466 -2 16,500 7,685,000 5 117.975 464 J 7,500 0 B 0 375 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,447,300 5,106,882,500 410 300.000 605 J 100,000 600 T/B 220,000 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 2,300 115,000 3 43.478 50 T/J 1,645,300 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 20,800 1,040,000 4 29.762 50 T/J 891,200 0 B 0 378 KPIG MNC Land Tbk. 102 103 100 101 -1 780,800 78,876,600 88 217.330 102 J 571,900 101 T/B 1,100 379 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. 302 310 296 296 -6 13,523,800 4,061,359,800 1,097 36.799 298 J 217,000 296 T/B 765,600 381 KREN Kresna Graha Investama Tbk. 100 107 93 100 0 43,342,900 4,396,772,900 3,182 1,040.366 101 J 95,100 100 T/B 114,700 382 LAND Trimitra Propertindo Tbk. 185 190 185 187 2 6,300 1,176,000 7 47.949 187 T/J 1,500 184 B 900 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 360 358 358 358 -2 300 107,400 1 172.115 356 J 13,800 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,000 250,000 2 7.806 50 T/J 23,679,000 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,920 4,910 4,920 10 800 3,929,000 2 81.322 5,200 J 200 4,630 B 100 388 LINK Link Net Tbk. 1,825 1,850 1,815 1,825 0 839,700 1,535,125,000 756 114.062 1,830 J 200 1,825 T/B 18,100 389 LION Lion Metal Works Tbk. 240 0 0 240 0 0 0 0 150.311 270 J 100 242 B 50,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 10,000 500,000 1 15.714 50 T/J 6,330,800 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 88 91 88 91 3 8,700 780,200 5 13.279 91 T/J 11,800 88 B 198,500 392 LMSH Lionmesh Prima Tbk. 260 248 248 248 -12 100 24,800 1 34.444 286 J 1,000 254 B 4,000 393 LPCK Lippo Cikarang Tbk 770 800 765 775 5 455,300 354,351,000 155 87.378 775 T/J 9,900 770 B 11,800 394 LPGI Lippo General Insurance Tbk. 3,280 3,310 3,280 3,310 30 4,600 15,101,000 5 148.764 3,550 J 1,500 3,310 T/B 5,000 395 LPIN Multi Prima Sejahtera Tbk 214 202 202 202 -12 100 20,200 1 92.140 220 J 37,400 202 T/B 3,500 396 LPKR Lippo Karawaci Tbk. 122 126 120 122 0 21,296,200 2,612,075,100 1,102 39.396 122 T/J 29,000 121 B 74,500 397 LPLI Star Pacific Tbk 86 86 80 82 -4 400 32,800 3 2.530 82 T/J 1,900 81 B 100 398 LPPF Matahari Department Store Tbk. 1,045 1,060 1,020 1,025 -20 2,798,500 2,902,192,000 1,150 23.226 1,030 J 123,700 1,025 T/B 287,900 399 LPPS Lenox Pasifik Investama Tbk. 79 82 75 82 3 2,000 158,400 9 5.570 82 T/J 2,900 76 B 10,000 400 LRNA Eka Sari Lorena Transport Tbk. 149 149 139 149 0 400 58,600 2 16.556 147 J 1,000 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 925 940 895 900 -25 21,037,200 19,287,195,000 2,881 232.258 905 J 753,400 900 T/B 3,020,900 402 LTLS Lautan Luas Tbk. 428 446 422 446 18 18,500 8,098,800 26 157.659 446 T/J 17,700 422 B 100 403 LUCK Sentral Mitra Informatika Tbk. 177 198 167 183 6 8,090,300 1,502,933,600 1,349 63.986 184 J 21,100 183 T/B 471,200 404 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 28,655,100 0 B 0 406 MAIN Malindo Feedmill Tbk. 515 525 510 515 0 1,747,000 905,031,500 328 292.614 520 J 379,100 515 T/B 354,400 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 876,672,600 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 2,040 1,990 1,990 -20 541,900 1,086,713,500 93 94.762 1,995 J 1,800 1,990 T/B 1,700 410 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,250 1,250 1,250 50 100 125,000 1 74.405 1,345 J 200 1,150 B 100 411 MAPI Mitra Adiperkasa Tbk. 580 590 565 575 -5 2,568,500 1,475,192,000 1,004 922.731 575 T/J 71,900 570 B 182,600 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100,400 5,020,000 4 66.667 50 T/J 32,041,400 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 780 840 780 835 55 6,577,200 5,356,696,500 1,007 1,670.000 835 T/J 47,100 825 B 3,900 414 MASA Multistrada Arah Sarana Tbk. 560 585 560 560 0 500 282,500 4 398.180 585 J 9,800 555 B 400 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 200 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,030 2,100 2,020 2,030 0 140,300 285,613,000 94 156.154 2,040 J 2,300 2,030 T/B 2,400 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 374 368 370 -2 286,200 105,817,200 86 23.125 370 T/J 86,400 368 B 116,700 418 MBTO Martina Berto Tbk. 81 80 76 80 -1 400 31,200 2 10.811 83 J 1,000 79 B 1,000 419 MCAS M Cash Integrasi Tbk. 1,975 1,985 1,900 1,940 -35 1,775,900 3,389,888,000 141 140.072 1,940 T/J 48,800 1,920 B 26,500 420 MCOR Bank China Construction Bank Indonesia Tbk. 110 114 107 112 2 1,451,700 159,764,400 245 100.456 112 T/J 178,700 110 B 50,200 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,008,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,555 1,635 1,540 1,615 60 129,001,500 205,505,147,500 13,571 421.130 1,620 J 420,900 1,615 T/B 325,000 423 MDKI Emdeki Utama Tbk. 154 155 147 153 -1 23,000 3,469,800 18 35.805 153 T/J 14,500 148 B 100 424 MDLN Modernland Realty Tbk. 51 52 50 50 -1 14,927,700 756,468,700 337 14.839 51 J 11,116,100 50 T/B 50,502,800 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 26,871,200 0 B 0 426 MEDC Medco Energi Internasional Tbk. 372 380 362 364 -8 53,648,100 19,641,456,800 2,678 755.892 364 T/J 4,337,800 362 B 1,689,800 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,100 428 MERK Merck Tbk. 2,900 2,900 2,830 2,880 -20 25,900 74,348,000 38 7,593.535 2,890 J 600 2,850 B 500 429 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 191,400 20,039,100 25 31.205 105 J 10,000 103 T/B 35,600 430 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,035 -35 46,800 48,304,500 19 1,061.538 1,035 T/J 35,700 1,005 B 1,100 431 MFMI Multifiling Mitra Indonesia Tbk. 515 540 520 520 5 3,400 1,784,000 7 260.000 520 T/J 900 515 B 15,500 432 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. 795 815 795 800 5 2,233,400 1,798,931,500 312 355.556 800 T/J 144,600 795 B 8,500 434 MICE Multi Indocitra Tbk. 290 292 290 290 0 10,500 3,045,200 7 59.184 292 J 19,000 290 T/B 300 435 MIDI Midi Utama Indonesia Tbk. 1,310 1,450 1,440 1,440 130 5,400 7,827,000 7 523.636 1,450 J 294,200 1,400 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,520 2,420 2,490 80 27,169,000 67,443,354,000 2,479 146.601 2,500 J 107,100 2,490 T/B 210,800 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 2,278,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,629,500 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 10,823,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,000 19,975 19,500 19,500 -500 1,300 25,605,000 10 928.571 19,575 J 100 19,250 B 200 442 MLBI Multi Bintang Indonesia Tbk. 8,350 8,800 8,350 8,450 100 13,700 115,857,500 27 53,821.656 8,700 J 200 8,450 T/B 200 443 MLIA Mulia Industrindo Tbk 364 374 364 374 10 9,222,700 3,410,754,000 307 62.463 374 T/J 108,100 370 B 20,000 444 MLPL Multipolar Tbk. 50 51 50 51 1 512,200 25,610,100 21 5.850 51 T/J 6,254,200 50 B 201,000 445 MLPT Multipolar Technology Tbk. 575 585 570 575 0 72,500 41,898,500 55 119.792 580 J 2,800 575 T/B 19,800 446 MMLP Mega Manunggal Property Tbk. 280 288 276 278 -2 7,947,500 2,228,597,000 599 47.521 280 J 86,800 278 T/B 299,100 447 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 448 MOLI Madusari Murni Indah Tbk. 950 905 900 900 -50 36,000 32,415,000 5 155.172 900 T/J 363,700 890 B 600 449 MPMX Mitra Pinasthika Mustika Tbk. 388 400 386 386 -2 2,102,900 818,870,400 350 25.733 390 J 50,000 386 T/B 80,800 450 MPOW Megapower Makmur Tbk. 57 57 54 57 0 21,400 1,163,500 25 28.500 56 J 1,500 54 B 29,300 451 MPPA Matahari Putra Prima Tbk. 99 100 96 97 -2 473,200 45,981,800 47 40.782 97 T/J 5,700 96 B 397,000 452 MPRO Maha Properti Indonesia Tbk. 810 810 760 805 -5 1,500 1,159,500 3 731.818 800 J 1,600 760 B 300 453 MRAT Mustika Ratu Tbk. 135 138 127 136 1 361,400 49,168,300 17 20.923 136 T/J 2,300 135 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,500 4,500 4,500 500 100 450,000 1 408.170 4,500 T/J 2,200 3,740 B 100 455 MSIN MNC Studios International Tbk. 282 280 264 276 -6 342,400 93,830,800 98 55.200 276 T/J 50,900 274 B 10,000 456 MSKY MNC Sky Vision Tbk. 900 890 890 890 -10 1,000 890,000 1 58.553 890 T/J 300 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,610 5 2,503,600 4,080,444,000 740 2,898.394 1,610 T/J 8,800 1,605 B 5,600 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 594,482,500 0 B 0 459 MTLA Metropolitan Land Tbk. 400 430 388 430 30 90,000 36,544,200 35 180.785 430 T/J 400 420 B 6,000 460 MTPS Meta Epsi Tbk. 380 354 354 354 -26 62,800 22,231,200 42 110.625 354 T/J 9,600 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 200 0 0 200 0 0 0 0 51.249 200 J 7,900 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 50 0 12,400 621,000 6 50.000 50 T/J 80,100 0 B 0 464 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,120 -5 56,800 63,493,000 13 133.401 1,120 T/J 255,100 1,100 B 200 465 MYOR Mayora Indah Tbk. 2,420 2,440 2,380 2,400 -20 3,245,500 7,791,832,000 946 12,006.003 2,410 J 20,900 2,400 T/B 80,000 466 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 51 51 51 0 40,000 2,040,000 2 7.666 51 T/J 5,200 50 B 22,700 469 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 446 462 446 458 12 133,142,700 60,263,584,600 2,692 444.660 460 J 130,500 458 T/B 41,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 140 139 132 139 -1 1,200 163,600 6 82.738 139 T/J 2,000 134 B 500 472 NFCX NFC Indonesia Tbk. 1,770 1,770 1,770 1,770 0 800 1,416,000 1 95.676 1,795 J 2,100 1,660 B 2,000 473 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. 735 810 685 690 -45 14,307,700 10,336,846,000 2,982 212.308 695 J 21,000 690 T/B 345,900 475 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. 145 141 141 141 -4 1,366,100 192,620,100 6 134.286 141 T/J 183,200 136 B 2,300 477 NISP Bank OCBC NISP Tbk. 720 730 720 720 0 1,100 796,000 6 872.473 730 J 800 720 T/B 23,700 478 NOBU Bank Nationalnobu Tbk. 850 850 835 850 0 700 587,500 2 226.667 850 T/J 1,900 840 B 3,600 479 NRCA Nusa Raya Cipta Tbk. 292 298 292 296 4 197,200 58,114,400 20 34.824 298 J 3,300 292 B 50,000 480 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. 131 131 122 131 0 491,700 60,881,400 54 59.545 131 T/J 5,400 128 B 1,000 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 366 J 400 0 B 0 483 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 82 74 77 1 4,218,600 331,560,500 357 192.649 78 J 50,000 77 T/B 13,700 485 OMRE Indonesia Prima Property Tbk 316 316 316 316 0 1,000 316,000 1 15.132 0 J 0 316 T/B 2,700 486 OPMS Optima Prima Metal Sinergi Tbk. 156 157 152 153 -3 2,551,000 393,800,200 271 113.333 153 T/J 253,900 152 B 41,800 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,501,000 0 B 0 488 PALM Provident Agro Tbk. 254 252 244 244 -10 25,200 6,176,200 13 66.690 254 J 59,000 246 B 250,000 489 PAMG Bima Sakti Pertiwi Tbk. 88 101 86 92 4 149,955,100 14,135,383,400 6,988 92.000 93 J 1,474,100 92 T/B 151,900 490 PANI Pratama Abadi Nusa Industri Tbk. 108 105 104 104 -4 200 20,900 2 96.296 105 J 16,900 0 B 0 491 PANR Panorama Sentrawisata Tbk. 83 88 79 81 -2 5,799,900 478,971,800 549 48.599 81 T/J 9,100 80 B 66,200 492 PANS Panin Sekuritas Tbk. 765 775 750 760 -5 100,000 75,782,500 69 552.727 760 T/J 8,200 755 B 500 493 PBID Panca Budi Idaman Tbk. 885 890 865 870 -15 412,600 358,714,000 86 102.353 870 T/J 4,500 865 B 1,700 494 PBRX Pan Brothers Tbk. 216 218 214 218 2 43,400 9,344,800 20 385.841 218 T/J 7,100 216 B 36,000 495 PBSA Paramita Bangun Sarana Tbk. 440 442 442 442 2 500 221,000 2 36.833 442 T/J 300 440 B 500 496 PCAR Prima Cakrawala Abadi Tbk. 422 424 400 424 2 36,600 15,275,000 29 282.667 424 T/J 3,300 400 B 12,400 497 PDES Destinasi Tirta Nusantara Tbk 222 250 212 250 28 200 46,200 2 125.000 260 J 100 250 T/B 5,500 498 PEGE Panca Global Kapital Tbk. 110 108 108 108 -2 9,400 1,015,200 4 233.332 108 T/J 2,800 103 B 200 499 PEHA Phapros Tbk. 1,460 1,800 1,520 1,525 65 3,559,100 5,690,715,000 1,648 127.295 1,535 J 2,000 1,525 T/B 203,000 500 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 501 PGJO Tourindo Guide Indonesia Tbk. 39 42 39 40 1 190,600 7,487,600 118 50.000 39 J 62,800 38 B 100 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 165 B 100 503 PGUN Pradiksi Gunatama Tbk. 300 306 290 306 6 15,600 4,525,600 7 266.087 308 J 12,300 290 B 1,100 504 PICO Pelangi Indah Canindo Tbk 152 159 145 157 5 182,100 28,510,900 88 24.154 157 T/J 97,700 154 B 96,100 505 PJAA Pembangunan Jaya Ancol Tbk. 470 480 470 480 10 15,500 7,307,200 21 93.659 480 T/J 12,900 470 B 12,600 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 311,300 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 189 195 187 193 4 14,581,500 2,780,068,000 586 172.321 193 T/J 62,200 192 B 200,900 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 2,500 2,500 -50 108,200 270,505,000 6 1,037.387 2,550 J 100 2,480 B 10,000 510 PMJS Putra Mandiri Jembar Tbk. 125 126 125 125 0 39,500 4,938,800 7 100.000 130 J 50,000 125 T/B 91,800 511 PNBN Bank Pan Indonesia Tbk 745 755 730 735 -10 480,100 354,048,500 125 1,223.776 745 J 38,900 735 T/B 20,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 189,800 9,490,000 17 50.000 50 T/J 16,714,600 0 B 0 513 PNGO Pinago Utama Tbk. 545 595 540 540 -5 191,000 104,172,500 32 216.000 545 J 23,100 540 T/B 100,400 514 PNIN Paninvest Tbk. 690 710 690 705 15 29,800 20,943,000 26 749.681 705 T/J 25,400 700 B 500 515 PNLF Panin Financial Tbk. 180 182 175 178 -2 18,461,200 3,276,827,000 716 192.391 178 T/J 761,000 177 B 1,814,400 516 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. 50 51 50 51 1 328,100 16,405,200 8 37.778 51 T/J 46,800 0 B 0 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 995 1,010 0 11,300 11,434,000 67 61.774 1,010 T/J 1,900 1,005 B 400 519 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. 710 680 665 680 -30 500 338,500 3 236.111 710 J 100 680 T/B 3,900 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 2,450,500 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. 470 540 470 470 0 2,600 1,254,700 13 87.850 470 T/J 2,100 438 B 100 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 105,200 5,260,000 7 33.333 50 T/J 19,145,900 0 B 0 525 POWR Cikarang Listrindo Tbk. 580 590 575 580 0 5,265,100 3,052,832,000 327 38.667 580 T/J 96,500 575 B 716,300 526 PPGL Prima Globalindo Logistik Tbk. 264 274 264 270 6 8,063,300 2,168,154,000 1,303 245.455 270 T/J 103,000 268 B 337,300 527 PPRE PP Presisi Tbk. 136 137 132 133 -3 9,815,300 1,327,375,200 2,073 30.930 134 J 123,600 133 T/B 82,700 528 PPRO PP Properti Tbk. 50 50 50 50 0 627,600 31,380,000 112 108.108 50 T/J 70,689,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 116 124 110 110 -6 7,100 794,400 9 61.926 122 J 100 111 B 5,500 530 PRDA Prodia Widyahusada Tbk. 2,950 2,950 2,900 2,900 -50 7,100 20,839,000 18 44.615 2,950 J 26,900 2,900 T/B 3,100 531 PRIM Royal Prima Tbk. 246 248 236 244 -2 6,100 1,485,200 5 48.800 244 T/J 600 240 B 1,100 532 PSAB J Resources Asia Pasifik Tbk. 191 208 187 199 8 40,626,500 8,109,352,400 2,871 645.622 200 J 883,400 199 T/B 1,918,400 533 PSDN Prasidha Aneka Niaga Tbk 103 112 103 103 0 200 21,500 2 10.300 112 J 400 103 T/B 1,000 534 PSGO Palma Serasih Tbk. 114 113 107 110 -4 1,202,000 132,145,700 20 104.762 109 J 184,100 0 B 0 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 26,683,000 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 160 163 159 163 3 53,000 8,450,600 110 120.741 163 T/J 16,300 159 B 8,200 537 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 538 PTIS Indo Straits Tbk. 154 145 145 145 -9 100 14,500 1 15.263 174 J 1,000 151 B 17,100 539 PTPP PP (Persero) Tbk. 840 860 825 855 15 21,757,600 18,403,875,000 2,156 160.714 855 T/J 267,800 850 B 9,834,700 540 PTPW Pratama Widya Tbk. 1,205 1,285 1,200 1,280 75 2,866,400 3,587,507,000 966 196.923 1,280 T/J 900 1,265 B 2,900 541 PTRO Petrosea Tbk. 1,640 1,675 1,590 1,605 -35 397,700 651,732,500 329 1,284.000 1,615 J 8,800 1,605 T/B 20,900 542 PTSN Sat Nusapersada Tbk 200 206 197 197 -3 1,827,200 365,609,900 313 101.897 198 J 74,700 197 T/B 334,500 543 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,740 4,740 4,740 -10 100 474,000 1 371.765 4,740 T/J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 218 206 206 206 -12 100 20,600 1 25.694 232 J 300 214 B 2,000 545 PURA Putra Rajawali Kencana Tbk. 131 131 122 127 -4 173,905,800 21,702,232,300 10,815 120.952 127 T/J 806,800 126 B 345,600 546 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. 396 420 370 374 -22 613,000 233,595,400 129 220.000 374 T/J 62,100 372 B 1,000 548 PWON Pakuwon Jati Tbk. 346 358 346 356 10 112,281,200 39,605,162,800 4,376 1,372.451 358 J 1,302,400 356 T/B 1,470,100 549 PYFA Pyridam Farma Tbk 955 1,130 915 940 -15 25,171,700 25,088,343,000 6,703 921.207 945 J 28,900 940 T/B 102,900 550 PZZA Sarimelati Kencana Tbk. 590 600 590 595 5 154,500 91,690,500 78 54.091 595 T/J 25,300 590 B 23,300 551 RAJA Rukun Raharja Tbk. 113 126 111 118 5 79,470,500 9,496,036,300 4,084 405.331 119 J 280,100 118 T/B 1,267,900 552 RALS Ramayana Lestari Sentosa Tbk. 565 580 560 565 0 1,820,600 1,029,036,500 829 353.125 565 T/J 529,100 560 B 62,400 553 RANC Supra Boga Lestari Tbk. 400 406 400 402 2 80,600 32,289,600 33 80.400 402 T/J 31,200 400 B 68,900 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,118,200 0 B 0 555 RDTX Roda Vivatex Tbk 6,225 5,900 5,800 5,900 -325 200 1,170,000 2 310.822 6,125 J 2,600 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 235,200 11,760,000 21 50.000 50 T/J 22,609,500 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 336 326 314 314 -22 1,000 322,600 5 144.923 322 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 102 88 92 0 11,000 1,022,000 10 14.612 93 J 26,400 88 B 2,200 559 RIGS Rig Tenders Indonesia Tbk. 228 228 218 228 0 11,800 2,587,800 17 93.423 228 T/J 100 218 B 52,600 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 430 430 -10 396,400 174,119,200 101 263.804 430 T/J 28,100 428 B 4,100 562 RMBA Bentoel Internasional Investama Tbk. 428 470 408 452 24 44,500 20,084,400 28 3,536.776 452 T/J 1,100 410 B 1,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,410 1,580 1,315 1,330 -80 420,900 562,055,000 372 99.254 1,315 J 600 0 B 0 564 RODA Pikko Land Development Tbk. 50 51 50 51 1 1,400 70,200 5 81.431 51 T/J 114,800 50 B 300 565 RONY Aesler Grup Internasional Tbk. 96 90 90 90 -6 21,800 1,962,000 12 90.000 90 T/J 230,200 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,200 1,230 15 2,582,700 3,167,340,000 137 482.353 1,230 T/J 800 1,220 B 4,800 567 RUIS Radiant Utama Interinsco Tbk. 230 238 220 236 6 44,000 10,145,800 24 94.400 236 T/J 6,500 224 B 10,000 568 SAFE Steady Safe Tbk 172 173 171 172 0 257,000 44,126,500 207 17.317 173 J 3,600 164 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 120 128 118 120 0 31,643,600 3,875,825,700 1,155 150.000 121 J 5,000 120 T/B 1,138,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 16,000 6,156,600 20 318.333 384 J 6,700 382 T/B 100 571 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 47,800 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,400 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 268 250 250 250 -18 139,500 34,875,000 56 238.095 250 T/J 82,209,500 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 5,500 55,000,000 5 6,451.613 10,000 T/J 500 9,900 B 5,000 575 SCMA Surya Citra Media Tbk. 1,160 1,220 1,160 1,205 45 29,157,400 35,024,090,500 2,482 545.118 1,210 J 137,200 1,205 T/B 1,433,400 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 248 234 236 -8 564,600 134,005,600 46 214.545 240 J 12,900 236 T/B 7,900 577 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 0 399,500 19,975,000 10 27.536 50 T/J 3,571,300 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 109 115 103 103 -6 244,700 25,822,000 71 68.754 104 J 7,000 103 T/B 221,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 2,500 0 B 0 581 SFAN Surya Fajar Capital Tbk. 955 955 945 955 0 1,072,200 1,021,413,000 148 507.979 955 T/J 7,800 950 B 14,200 582 SGER Sumber Global Energy Tbk. 372 378 362 366 -6 4,537,100 1,679,854,400 650 338.889 368 J 215,600 366 T/B 300,900 583 SGRO Sampoerna Agro Tbk. 1,460 1,460 1,440 1,445 -15 78,600 113,618,000 47 61.752 1,450 J 70,700 1,445 T/B 2,200 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,850 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 550 560 545 555 5 561,200 309,632,000 137 396.429 555 T/J 55,900 545 B 14,300 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 765 735 740 -15 12,440,300 9,267,909,000 3,428 256.029 745 J 1,877,400 735 B 1,071,300 587 SILO Siloam International Hospitals Tbk. 4,510 4,560 4,510 4,560 50 17,700 80,492,000 34 51.790 4,580 J 1,000 4,560 T/B 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. 306 310 292 300 -6 9,310,400 2,786,524,800 837 27.273 302 J 328,400 300 T/B 169,700 590 SINI Singaraja Putra Tbk. 448 468 444 446 -2 5,500 2,463,200 5 412.963 446 T/J 3,100 0 B 0 591 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 300 344,000 2 1.244 1,180 J 2,000 1,120 T/B 1,800 592 SKBM Sekar Bumi Tbk. 284 276 270 276 -8 300 82,200 2 240.000 350 J 4,200 278 B 2,300 593 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 690 720 675 710 20 11,422,600 8,063,461,500 131 101.429 710 T/J 134,400 700 B 45,000 595 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 5,000 4,890 4,950 20 103,400 511,499,000 24 4,304.348 5,050 J 600 4,950 T/B 200 597 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,890 T/J 100 2,820 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 500 520 466 468 -32 60,368,000 29,381,057,500 6,540 83.571 470 J 385,500 468 T/B 497,000 599 SMCB Solusi Bangun Indonesia Tbk. 985 985 975 975 -10 25,400 25,015,000 4 1,177.536 980 J 3,400 975 T/B 300 600 SMDM Suryamas Dutamakmur Tbk. 96 95 90 94 -2 35,000 3,206,600 22 11.910 94 T/J 900 93 B 100 601 SMDR Samudera Indonesia Tbk. 272 276 266 268 -4 2,125,900 569,787,000 220 1,075.528 268 T/J 105,200 266 B 159,200 602 SMGR Semen Indonesia (Persero) Tbk. 8,800 9,200 8,850 9,125 325 4,453,000 40,330,972,500 3,326 3,175.238 9,175 J 29,500 9,125 T/B 21,300 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 900 160,200 3 92.228 183 J 200 178 T/B 24,200 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,100 0 B 0 605 SMMT Golden Eagle Energy Tbk. 84 86 80 85 1 125,900 10,704,800 24 198.858 85 T/J 28,800 84 B 200 606 SMRA Summarecon Agung Tbk. 535 555 530 545 10 47,969,300 26,133,336,500 2,054 895.498 550 J 2,514,300 545 T/B 937,800 607 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. 1,150 1,170 1,145 1,150 0 1,973,700 2,281,769,000 1,045 3,071.663 1,150 T/J 1,562,300 1,145 B 12,200 609 SOCI Soechi Lines Tbk. 118 120 117 118 0 2,009,500 237,765,000 254 21.455 118 T/J 324,600 117 B 602,300 610 SOFA Boston Furniture Industries Tbk. 73 80 73 80 7 1,925,500 150,434,300 151 80.000 0 J 0 80 T/B 19,876,500 611 SOHO Soho Global Health Tbk. 10,975 10,225 10,225 10,225 -750 4,000 40,900,000 21 561.813 10,225 T/J 383,300 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. 400 416 374 406 6 1,200 470,000 7 147.101 400 J 9,700 380 B 1,200 614 SOTS Satria Mega Kencana Tbk. 216 220 216 220 4 300 65,600 2 133.333 216 J 60,200 0 B 0 615 SPMA Suparma Tbk. 286 290 276 288 2 990,400 279,794,000 26 129.102 288 T/J 55,200 278 B 200 616 SPTO Surya Pertiwi Tbk. 442 442 412 430 -12 55,200 23,136,800 28 37.069 430 T/J 2,100 416 B 10,200 617 SQMI Wilton Makmur Indonesia Tbk. 166 196 161 178 12 176,357,000 32,384,204,100 10,623 101.149 179 J 731,200 178 T/B 4,228,800 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 135 0 7,500 1,012,400 4 144.075 134 J 7,100 127 B 3,000 619 SRIL Sri Rejeki Isman Tbk. 196 204 194 196 0 23,561,600 4,652,966,500 1,729 81.667 197 J 475,400 196 T/B 84,800 620 SRSN Indo Acidatama Tbk 53 54 50 53 0 8,613,500 443,163,500 213 9.653 53 T/J 1,434,600 52 B 595,700 621 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,100 3,100 3,100 0 18,900 58,590,000 21 56.364 3,130 J 2,100 3,100 T/B 1,700 622 SSIA Surya Semesta Internusa Tbk. 430 444 426 444 14 87,853,700 38,340,972,600 4,382 182.154 446 J 690,900 444 T/B 2,879,900 623 SSMS Sawit Sumbermas Sarana Tbk. 795 800 795 795 0 19,800 15,830,000 9 118.657 800 J 136,800 795 T/B 5,900 624 SSTM Sunson Textile Manufacture Tbk 406 432 400 418 12 10,400 4,246,000 14 98.353 418 T/J 32,600 400 B 6,300 625 STAR Buana Artha Anugerah Tbk. 125 135 120 126 1 9,100 1,167,600 9 123.529 126 T/J 2,100 121 B 200 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,900 J 500 6,675 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 6,523,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,890 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 97 91 95 1 310,800 28,690,600 41 59.375 94 J 10,000 93 B 15,000 632 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 268 J 100 0 B 0 633 TAMA Lancartama Sejati Tbk. 157 0 0 157 0 0 0 0 89.714 155 J 2,000 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 1,406,500 70,536,900 124 456.830 51 J 281,200 50 T/B 434,500 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 3 47.170 50 T/J 69,217,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 19,950,500 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,380 1,340 1,350 0 51,352,600 69,565,178,500 2,677 333.333 1,355 J 415,600 1,350 T/B 481,300 638 TBLA Tunas Baru Lampung Tbk. 740 755 730 740 0 918,800 675,941,500 215 168.507 740 T/J 183,000 735 B 43,300 639 TBMS Tembaga Mulia Semanan Tbk. 725 700 700 700 -25 500 350,000 1 99.291 720 J 6,300 695 B 1,300 640 TCID Mandom Indonesia Tbk. 6,450 6,450 6,300 6,400 -50 38,400 246,565,000 24 627.746 6,450 J 4,000 6,400 T/B 2,200 641 TCPI Transcoal Pacific Tbk. 5,175 5,425 5,075 5,400 225 8,965,500 46,146,220,000 6,882 3,913.043 5,400 T/J 76,700 5,375 B 3,000 642 TDPM Tridomain Performance Materials Tbk. 143 145 138 138 -5 11,764,700 1,646,059,100 968 60.526 139 J 540,000 138 T/B 747,500 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,400 B 100 644 TECH Indosterling Technomedia Tbk. 180 195 175 182 2 8,509,600 1,569,057,000 1,058 113.750 184 J 105,400 180 B 108,700 645 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. 170 172 162 172 2 19,300 3,266,500 21 95.556 172 T/J 24,300 170 B 1,000 647 TFCO Tifico Fiber Indonesia Tbk. 476 472 450 450 -26 3,900 1,837,000 4 101.976 476 J 4,800 450 T/B 9,900 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,450 B 100 649 TGRA Terregra Asia Energy Tbk. 122 162 114 119 -3 179,383,500 25,394,607,600 10,708 59.500 119 T/J 1,523,700 118 B 212,100 650 TIFA KDB Tifa Finance Tbk. 486 486 478 478 -8 80,800 38,663,400 8 239.000 486 J 98,600 480 B 50,000 651 TINS Timah Tbk. 675 690 665 675 0 19,846,000 13,421,847,000 1,392 344.921 680 J 875,500 675 T/B 2,369,800 652 TIRA Tira Austenite Tbk 258 264 258 264 6 200 52,200 2 118.485 264 T/J 2,600 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 51,000 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,100 6,125 -75 1,776,700 10,941,300,000 1,408 378.698 6,150 J 144,900 6,100 B 323,900 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,690 2,730 2,660 2,660 -30 89,256,700 239,304,621,000 13,760 1,397.903 2,670 J 725,300 2,660 T/B 4,934,100 656 TMAS Temas Tbk. 109 115 108 112 3 2,267,100 253,300,500 301 257.602 112 T/J 554,100 111 B 29,000 657 TMPO Tempo Intimedia Tbk. 114 112 108 112 -2 125,100 14,010,800 2 38.908 128 J 200 112 T/B 5,500 658 TNCA Trimuda Nuansa Citra Tbk. 166 159 156 159 -7 300 47,400 3 106.000 179 J 2,500 162 B 500 659 TOBA TBS Energi Utama Tbk. 402 402 384 400 -2 225,800 90,421,400 15 84.409 400 T/J 970,200 390 B 8,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,900 1,945,000 10 80.475 50 T/J 17,296,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 266 270 262 264 -2 1,552,100 412,067,800 202 94.887 264 T/J 12,800 262 B 347,100 662 TOTO Surya Toto Indonesia Tbk. 204 214 204 214 10 62,800 12,980,000 21 694.197 214 T/J 300 206 B 132,400 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 150,888,000 155,914,263,500 14,659 4,930.215 1,035 T/J 6,552,400 1,030 B 1,355,900 664 TOYS Sunindo Adipersada Tbk. 560 575 560 575 15 2,165,700 1,226,481,000 613 164.286 575 T/J 149,200 570 B 10,100 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 8,729,700 63,006,230,000 2,003 1,665.067 7,200 T/J 13,000 7,175 B 158,600 666 TPMA Trans Power Marine Tbk. 346 346 330 344 -2 7,600 2,611,400 17 149.565 344 T/J 300 330 B 10,000 667 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. 110 112 110 112 2 5,003,300 560,369,400 9 112.863 112 T/J 496,800 111 B 2,000 670 TRIN Perintis Triniti Properti Tbk. 224 228 220 224 0 10,795,800 2,400,516,400 639 112.000 224 T/J 144,100 222 B 111,800 671 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. 206 0 0 206 0 0 0 0 68.667 206 J 18,100 0 B 0 673 TRJA Transkon Jaya Tbk. 150 160 144 145 -5 877,200 127,951,200 193 58.000 146 J 30,100 145 T/B 236,200 674 TRST Trias Sentosa Tbk. 390 390 390 390 0 300 117,000 1 232.641 396 J 100 390 T/B 20,400 675 TRUK Guna Timur Raya Tbk. 142 148 140 141 -1 12,032,800 1,733,345,700 941 61.304 142 J 238,900 141 T/B 229,000 676 TRUS Trust Finance Indonesia Tbk 330 320 308 308 -22 500 155,400 5 362.353 322 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,295 1,300 -35 198,500 259,035,000 84 231.911 1,300 T/J 19,400 1,295 B 10,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,485 1,400 1,385 1,390 -95 67,900 94,077,500 59 36.104 1,385 J 500 0 B 0 679 TURI Tunas Ridean Tbk. 1,350 1,350 1,280 1,305 -45 141,600 190,703,000 18 2,900.000 1,300 J 100 1,280 B 10,900 680 UANG Pakuan Tbk. 218 206 204 204 -14 32,600 6,652,400 16 163.200 204 T/J 7,000 0 B 0 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,480 1,450 1,455 -15 71,500 104,530,000 85 97.000 1,475 J 900 1,465 B 2,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,690 1,700 -5 746,600 1,269,485,500 318 3,296.107 1,705 J 58,100 1,700 T/B 18,100 683 UNIC Unggul Indah Cahaya Tbk. 3,630 3,710 3,710 3,710 80 100 371,000 1 137.404 3,710 T/J 100 3,610 B 100 684 UNIT Nusantara Inti Corpora Tbk 143 0 0 143 0 0 0 0 3.550 153 J 400 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 80 82 80 80 0 839,700 67,244,400 57 3.799 80 T/J 49,700 79 B 52,000 686 UNTR United Tractors Tbk. 23,200 23,200 22,500 22,575 -625 2,765,500 62,696,275,000 4,409 26,875.000 22,625 J 5,300 22,575 T/B 9,300 687 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,900 -25 5,378,100 42,486,227,500 5,339 202,252.944 7,925 J 225,500 7,875 B 212,600 688 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. 85 89 80 80 -5 375,000 30,293,100 214 64.000 81 J 1,500 80 T/B 9,900 690 VINS Victoria Insurance Tbk. 90 93 85 93 3 40,300 3,678,200 19 88.571 93 T/J 18,100 92 B 200 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 155,737,900 0 B 0 692 VOKS Voksel Electric Tbk. 190 190 189 190 0 5,263,300 994,787,000 9 84.047 190 T/J 28,900 188 B 28,600 693 VRNA Verena Multi Finance Tbk. 107 107 107 107 0 200 21,400 1 107.955 107 T/J 11,300 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 62 82 64 64 2 5,300 404,000 5 36.571 66 J 100 59 B 200 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 165 159 160 0 4,908,000 787,889,500 640 55.172 161 J 158,500 160 T/B 159,600 696 WEHA WEHA Transportasi Indonesia Tbk. 50 51 50 50 0 822,000 41,116,600 70 21.827 51 J 106,300 50 T/B 10,200 697 WICO Wicaksana Overseas International Tbk. 470 0 0 470 0 0 0 0 24.295 575 J 300 450 B 100 698 WIIM Wismilak Inti Makmur Tbk. 328 340 324 330 2 8,824,200 2,916,002,600 780 50.769 332 J 808,000 330 T/B 1,037,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,135 1,085 1,130 15 9,688,400 10,823,477,500 1,705 290.449 1,135 J 99,000 1,130 T/B 54,500 700 WINS Wintermar Offshore Marine Tbk. 96 96 96 96 0 800 76,800 1 25.962 96 T/J 149,200 95 B 1,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 226 226 212 214 -12 277,500 59,469,000 77 32.443 216 J 3,000 214 T/B 13,000 702 WOOD Integra Indocabinet Tbk. 368 376 368 370 2 9,507,900 3,525,252,600 619 142.308 372 J 325,200 370 T/B 340,800 703 WOWS Ginting Jaya Energi Tbk. 54 71 52 60 6 88,935,000 5,631,695,000 4,292 13.333 61 J 108,900 60 T/B 3,454,800 704 WSBP Waskita Beton Precast Tbk. 142 144 138 140 -2 14,533,800 2,035,762,900 1,048 28.571 141 J 788,500 140 T/B 45,700 705 WSKT Waskita Karya (Persero) Tbk. 505 515 496 515 10 24,694,900 12,557,358,200 2,093 139.001 515 T/J 1,401,200 510 B 1,122,200 706 WTON Wijaya Karya Beton Tbk. 234 238 228 228 -6 3,036,300 699,621,800 535 38.644 230 J 5,000 228 T/B 230,000 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,500 525,000 5 13.298 50 T/J 1,164,700 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 390 364 364 364 -26 100 36,400 1 66.789 364 T/J 1,300 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 200 220 200 200 0 105,900 21,210,000 14 94.884 260 J 26,600 200 T/B 14,600 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 623,200 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 129 132 126 128 -1 429,515,000 55,086,622,400 5,626 456.312 128 T/J 1,916,500 127 B 15,998,800 712 ZONE Mega Perintis Tbk. 374 376 374 374 0 202,000 75,678,000 26 125.503 374 T/J 4,200 372 B 800 Total 8,377,263,400 5,599,002,748,900 649,432 5,265,192,200 430,389,400 Jakarta, 28 September 2020 Trading Division