List of Securities Quotation: Date: Tuesday, 29 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. 9,825 10,000 9,800 9,800 -25 956,700 9,456,232,500 772 796.127 9,800 T/J 7,500 9,775 B 3,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 24,100 1,205,000 11 87.719 50 T/J 5,260,400 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 800,000 0 B 0 4 ABMM ABM Investama Tbk. 820 855 820 820 0 1,300 1,069,500 4 21.867 820 T/J 1,800 805 B 1,100 5 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 6 ACST Acset Indonusa Tbk. 195 202 184 188 -7 82,853,600 16,008,620,100 4,586 13.884 188 T/J 165,900 187 B 898,300 7 ADES Akasha Wira International Tbk. 1,140 1,150 1,120 1,125 -15 10,200 11,501,000 27 58.442 1,135 J 200 1,120 B 2,400 8 ADHI Adhi Karya (Persero) Tbk. 505 515 498 500 -5 5,287,600 2,670,580,900 824 392.671 500 T/J 14,500 498 B 573,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,175 7,350 7,200 7,300 125 9,600 69,445,000 50 313.978 7,300 T/J 2,500 7,225 B 500 10 ADMG Polychem Indonesia Tbk 117 127 116 119 2 6,372,100 776,610,900 550 10.622 120 J 20,000 119 T/B 135,300 11 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 530 490 525 15 1,987,200 1,035,148,000 347 47.727 525 T/J 385,300 520 B 20,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 330 302 306 -8 58,605,300 18,656,531,400 4,150 499.935 308 J 245,200 306 T/B 5,900,400 15 AGRS Bank IBK Indonesia Tbk. 180 178 175 175 -5 102,500 18,240,500 6 159.091 177 J 3,800 168 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 52 53 1 49,000 2,559,200 10 199.827 53 T/J 17,600 52 B 400 17 AIMS Akbar Indo Makmur Stimec Tbk 132 176 160 160 28 5,500 913,000 19 128.000 164 J 100 160 T/B 11,900 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 226 216 218 0 48,430,400 10,652,864,800 2,502 26.534 218 T/J 343,900 216 B 977,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,600 180,000 5 75.893 50 T/J 3,313,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 280 280 280 -10 78,500 21,980,000 4 36.935 298 J 3,900 280 T/B 21,600 21 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 312 306 292 292 -20 29,100 8,519,000 44 146.000 292 T/J 5,500 0 B 0 23 ALDO Alkindo Naratama Tbk. 394 0 0 394 0 0 0 0 288.765 392 J 1,800 0 B 0 24 ALKA Alakasa Industrindo Tbk 220 228 228 228 8 100 22,800 1 38.384 230 J 2,800 212 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 176 168 165 165 -11 600 99,300 2 25.385 192 J 100 176 B 1,200 26 ALTO Tri Banyan Tirta Tbk. 298 300 280 298 0 10,500 3,126,000 8 148.884 298 T/J 4,200 286 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 195 196 193 196 1 85,100 16,590,400 29 186.667 196 T/J 4,900 193 B 71,800 28 AMAN Makmur Berkah Amanda Tbk. 276 278 276 278 2 284,200 78,579,400 21 252.727 278 T/J 82,500 276 B 138,300 29 AMAR Bank Amar Indonesia Tbk. 300 310 292 300 0 63,700 18,754,800 37 172.414 300 T/J 1,000 292 B 4,900 30 AMFG Asahimas Flat Glass Tbk. 2,400 2,330 2,330 2,330 -70 600 1,398,000 2 95.102 2,650 J 300 2,330 T/B 3,900 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 276 260 276 -2 15,700 4,138,000 10 215.625 276 T/J 1,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 61,500 127,305,000 7 108.947 2,080 J 6,900 2,050 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 665 -10 222,400 148,512,500 83 1,696.905 675 J 131,000 665 T/B 2,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 43,500 2,175,000 6 125.000 50 T/J 35,140,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 500 490 492 -33 3,200 1,582,200 3 41.000 540 J 1,000 492 T/B 15,100 36 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 37 APEX Apexindo Pratama Duta Tbk. 136 142 128 137 1 3,500 483,500 15 8.771 136 J 400 134 B 500 38 APIC Pacific Strategic Financial Tbk. 815 835 815 830 15 34,403,300 28,131,251,000 1,662 882.828 830 T/J 85,900 825 B 243,900 39 APII Arita Prima Indonesia Tbk. 150 150 150 150 0 100 15,000 1 68.182 160 J 700 151 B 2,000 40 APLI Asiaplast Industries Tbk. 104 0 0 104 0 0 0 0 86.667 109 J 9,000 0 B 0 41 APLN Agung Podomoro Land Tbk. 98 99 96 97 -1 20,814,000 2,029,433,000 633 26.575 97 T/J 1,273,900 96 B 3,983,200 42 ARGO Argo Pantes Tbk 1,900 1,770 1,770 1,770 -130 700 1,239,000 2 44.472 1,770 T/J 6,400 0 B 0 43 ARII Atlas Resources Tbk. 434 434 434 434 0 100 43,400 1 28.933 432 J 20,000 420 B 200 44 ARKA Arkha Jayanti Persada Tbk. 99 102 94 95 -4 10,253,300 1,002,406,700 2,257 40.254 96 J 10,000 95 T/B 1,400 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. 446 448 442 442 -4 372,700 165,205,400 30 3,004.146 442 T/J 315,000 440 B 7,600 47 ARTA Arthavest Tbk 360 360 336 336 -24 300 105,600 3 194.907 336 T/J 19,200 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,860 2,860 2,840 2,850 -10 121,400 345,798,000 48 14,363.471 2,850 T/J 28,100 2,840 B 21,300 50 ASBI Asuransi Bintang Tbk. 320 340 320 322 2 40,600 13,303,000 12 244.439 338 J 200 320 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 100 90,000 1 265.840 975 J 1,000 900 T/B 400 52 ASGR Astra Graphia Tbk. 725 735 720 725 0 145,200 105,174,500 40 150.315 735 J 5,500 725 T/B 115,500 53 ASII Astra International Tbk. 4,740 4,800 4,560 4,570 -170 31,707,100 147,330,736,000 9,962 3,268.091 4,580 J 837,500 4,570 T/B 2,159,300 54 ASJT Asuransi Jasa Tania Tbk. 115 115 108 114 -1 7,900 855,700 13 76.000 112 J 20,000 108 B 9,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 2,000 1,030 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 116 116 108 111 -5 1,192,400 131,536,600 159 105.714 111 T/J 63,800 110 B 70,000 57 ASRI Alam Sutera Realty Tbk. 113 116 112 113 0 48,636,800 5,534,547,800 1,129 107.619 113 T/J 1,551,100 112 B 16,841,700 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,300 1,625 B 300 59 ASSA Adi Sarana Armada Tbk. 480 492 472 474 -6 6,514,200 3,121,882,400 554 121.538 474 T/J 4,600 472 B 306,800 60 ATIC Anabatic Technologies Tbk. 580 675 580 620 40 15,800 9,920,000 17 88.571 630 J 200 620 T/B 3,300 61 AUTO Astra Otoparts Tbk. 825 840 820 830 5 770,300 633,413,500 161 750.656 830 T/J 67,200 815 B 16,600 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 3 50.000 50 T/J 10,757,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 9,700 485,000 3 57.388 50 T/J 29,778,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 308,000 123,184,000 11 293.435 404 J 17,000 398 T/B 23,600 65 BAJA Saranacentral Bajatama Tbk. 55 55 54 54 -1 244,200 13,207,600 29 21.600 55 J 194,900 53 B 258,400 66 BALI Bali Towerindo Sentra Tbk. 950 1,000 890 1,000 50 46,100 44,515,000 12 1,250.000 1,000 T/J 3,600 900 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 5,600 280,000 3 33.333 50 T/J 600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,400 120,000 5 33.333 50 T/J 62,970,600 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 10,300 6,489,000 6 8,171.206 635 J 1,600 630 T/B 10,000 70 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 200 228,000 2 140.617 1,140 T/J 22,300 0 B 0 71 BBCA Bank Central Asia Tbk. 27,575 28,175 27,300 27,525 -50 23,555,700 653,582,077,500 21,820 15,728.571 27,600 J 2,700 27,525 T/B 737,200 72 BBHI Bank Harda Internasional Tbk. 145 145 136 141 -4 21,700 3,047,700 13 112.800 145 J 5,900 141 T/B 3,600 73 BBKP Bank Bukopin Tbk. 222 228 210 216 -6 111,924,400 24,527,721,000 3,315 64.771 216 T/J 2,146,600 214 B 2,753,300 74 BBLD Buana Finance Tbk. 336 346 346 346 10 1,473,400 509,796,400 14 137.506 346 T/J 26,600 340 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,485 J 1,100 1,390 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,650 4,470 4,510 -30 42,230,000 192,307,209,000 10,053 21.692 4,520 J 33,100 4,510 T/B 615,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,160 3,020 3,040 -50 182,697,100 563,003,118,000 24,191 3,474.286 3,050 J 896,300 3,040 T/B 3,615,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 640 660 625 660 20 303,700 196,970,000 102 137.500 660 T/J 43,400 650 B 50,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 133 125 127 -1 17,274,500 2,242,753,400 598 105.833 127 T/J 216,100 126 B 111,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,235 1,185 1,195 -5 57,709,400 69,942,718,500 4,410 155.869 1,200 J 331,500 1,195 T/B 358,300 82 BBYB Bank Neo Commerce Tbk. 274 284 260 270 -4 791,800 218,628,000 45 274.893 270 T/J 193,000 268 B 400 83 BCAP MNC Kapital Indonesia Tbk. 119 119 115 117 -2 962,600 112,360,900 94 331.802 117 T/J 25,400 116 B 159,600 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 21,100 1,055,000 33 45.455 50 T/J 168,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,200 2,220 2,160 2,190 -10 1,209,200 2,648,385,000 617 1.237 2,190 T/J 33,000 2,180 B 1,200 87 BEEF Estika Tata Tiara Tbk. 144 150 140 141 -3 3,178,600 457,763,000 388 41.471 142 J 50,000 141 T/B 15,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,000 2,600,000 11 217.306 50 T/J 1,058,160,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 146 148 144 145 -1 7,122,100 1,041,877,000 470 483.333 145 T/J 42,600 144 B 209,600 90 BESS Batulicin Nusantara Maritim Tbk. 216 216 208 214 -2 3,110,100 660,918,400 1,316 203.810 214 T/J 105,500 208 B 13,600 91 BEST Bekasi Fajar Industrial Estate Tbk. 183 188 171 174 -9 329,112,600 59,183,606,800 11,884 102.353 174 T/J 793,700 173 B 2,163,600 92 BFIN BFI Finance Indonesia Tbk. 370 400 370 396 26 43,672,300 17,001,798,600 3,923 2,029.312 398 J 1,026,400 396 T/B 1,224,100 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 300 15,000 3 48.544 50 T/J 1,288,000 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 492 496 486 486 -6 134,563,000 66,434,294,800 2,360 471.845 488 J 51,800 486 T/B 156,100 95 BHIT MNC Investama Tbk. 50 50 50 50 0 460,300 23,015,000 16 146.220 50 T/J 105,216,400 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 160 160 149 154 -6 21,100 3,225,300 27 15.400 154 T/J 13,500 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 1 12.286 50 T/J 227,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 805 810 800 805 0 29,900 23,980,500 17 454.813 805 T/J 199,900 800 B 500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 234,300 11,715,000 11 35.714 50 T/J 77,017,000 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 58 50 50 -3 938,200 47,158,000 62 20.851 51 J 25,000 50 T/B 42,200 101 BIRD Blue Bird Tbk. 870 920 860 880 10 1,256,100 1,117,875,500 238 13.538 880 T/J 11,500 860 B 27,100 102 BISI BISI International Tbk. 890 895 875 880 -10 79,700 70,550,000 44 440.000 880 T/J 168,700 875 B 28,900 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 865 875 -5 5,602,000 4,915,211,000 1,254 145.833 875 T/J 64,700 870 B 148,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 510 -5 8,441,900 4,353,217,000 2,451 118.605 515 J 452,800 510 T/B 2,480,300 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 2,800 140,800 9 41.667 50 T/J 100 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,542,500 77,125,000 17 3.455 50 T/J 316,836,000 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 77 77 72 72 -5 14,800 1,067,300 5 165.213 72 T/J 12,900 0 B 0 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,768,400 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 200 110 BLUE Berkah Prima Perkasa Tbk. 570 580 570 575 5 145,400 84,059,000 123 442.308 580 J 12,700 575 T/B 3,600 111 BMAS Bank Maspion Indonesia Tbk. 268 268 262 262 -6 1,100 289,400 4 81.875 264 J 1,000 262 T/B 19,700 112 BMRI Bank Mandiri (Persero) Tbk. 5,150 5,250 5,025 5,075 -75 55,662,800 286,128,945,000 7,570 1,529.227 5,075 T/J 44,700 5,050 B 1,459,800 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 51 0 17,300 865,400 11 10.200 51 T/J 2,000 50 B 13,300 114 BMTR Global Mediacom Tbk. 212 216 206 208 -4 47,330,100 9,929,645,400 2,469 169.298 208 T/J 355,300 206 B 2,164,500 115 BNBA Bank Bumi Arta Tbk. 334 336 332 334 0 291,000 97,146,200 29 208.750 336 J 51,200 334 T/B 100,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 4 0.172 50 T/J 89,999,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 715 725 710 715 0 877,600 631,244,500 296 5.279 725 J 27,900 715 T/B 110,800 118 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 2,256,600 460,794,200 264 2.407 204 J 207,900 202 T/B 7,300 119 BNLI Bank Permata Tbk. 1,185 1,225 1,175 1,225 40 199,100 241,829,000 94 13.338 1,225 T/J 27,600 1,190 B 1,000 120 BOGA Bintang Oto Global Tbk. 1,375 1,470 1,370 1,470 95 131,483,000 182,128,503,500 4,164 1,427.184 1,475 J 111,000 1,470 T/B 4,200 121 BOLA Bali Bintang Sejahtera Tbk. 169 168 158 158 -11 73,300 11,725,900 32 90.286 158 T/J 150,400 0 B 0 122 BOLT Garuda Metalindo Tbk. 540 610 580 610 70 4,100 2,439,500 6 110.909 0 J 0 610 T/B 1,100 123 BOSS Borneo Olah Sarana Sukses Tbk. 125 145 117 121 -4 49,366,000 6,377,536,700 4,329 30.250 121 T/J 242,000 120 B 9,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 39,000 44,850,000 1 1,226.405 1,200 J 18,400 1,150 T/B 700 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 84 84 79 81 -3 16,900 1,357,000 23 81.000 81 T/J 10,300 79 B 15,800 127 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 5,000 J 200 4,290 T/B 100 128 BRIS Bank BRIsyariah Tbk. 755 780 730 740 -15 132,595,300 100,653,087,000 9,156 145.098 745 J 439,100 740 T/B 3,900 129 BRMS Bumi Resources Minerals Tbk. 56 60 55 56 0 122,707,000 7,081,555,400 1,397 8.819 56 T/J 548,500 55 B 11,396,500 130 BRNA Berlina Tbk. 960 965 965 965 5 200 193,000 2 724.040 970 J 100 910 B 200 131 BRPT Barito Pacific Tbk. 700 715 665 685 -15 64,406,800 44,302,326,500 4,774 267.861 690 J 796,100 685 T/B 1,142,100 132 BSDE Bumi Serpong Damai Tbk. 760 775 745 750 -10 15,428,900 11,647,867,000 1,866 146.913 755 J 453,700 750 T/B 452,200 133 BSIM Bank Sinarmas Tbk. 478 498 454 454 -24 2,000 919,800 11 309.646 462 J 900 454 T/B 1,800 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,410 1,300 1,410 25 15,200 20,746,500 20 72.308 1,410 T/J 8,000 1,350 B 1,400 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 11,263,300 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. 182 192 183 183 1 900 167,400 4 611.161 183 T/J 300 182 B 100 139 BTPN Bank BTPN Tbk. 2,190 2,190 2,140 2,190 0 26,900 57,812,000 56 423.957 2,190 T/J 5,100 2,150 B 300 140 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 141 BUDI Budi Starch & Sweetener Tbk. 94 95 92 92 -2 394,200 36,887,300 52 49.862 93 J 900 92 T/B 250,700 142 BUKK Bukaka Teknik Utama Tbk. 685 745 690 690 5 9,400 6,513,000 18 116.949 735 J 1,800 690 T/B 11,400 143 BULL Buana Lintas Lautan Tbk. 300 316 298 302 2 270,262,200 82,019,192,800 9,921 29.533 302 T/J 449,500 300 B 815,500 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 192,231,300 9,616,300,600 1,418 2.902 50 T/J 40,579,600 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 51 53 0 215,400 11,001,200 13 40.769 53 T/J 358,500 51 B 207,200 146 BVIC Bank Victoria International Tbk. 64 65 63 64 0 51,200 3,277,300 53 60.518 64 T/J 19,900 63 B 59,100 147 BWPT Eagle High Plantations Tbk. 91 92 89 89 -2 16,648,700 1,509,079,700 667 19.465 90 J 1,004,100 89 T/B 578,400 148 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,900 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 2 29.762 50 T/J 672,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 286 300 276 276 -10 7,064,400 1,994,315,800 1,044 83.636 278 J 149,900 276 T/B 228,800 151 CANI Capitol Nusantara Indonesia Tbk. 112 125 106 121 9 23,000 2,450,500 13 60.500 121 T/J 2,500 107 B 2,000 152 CARE Metro Healthcare Indonesia Tbk. 360 368 352 360 0 252,553,800 92,175,764,600 2,512 349.515 360 T/J 126,700 358 B 10,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,500 375,000 5 28.571 50 T/J 280,351,200 0 B 0 154 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 2,000,000 772,000,000 4 705.190 400 J 21,600 384 B 16,900 155 CASH Cashlez Worldwide Indonesia Tbk. 600 615 595 610 10 2,229,300 1,348,445,500 877 174.286 610 T/J 60,200 605 B 18,900 156 CASS Cardig Aero Services Tbk. 214 234 204 210 -4 18,967,200 4,223,703,000 2,453 52.500 212 J 44,300 210 T/B 500 157 CBMF Cahaya Bintang Medan Tbk. 356 362 356 360 4 3,180,300 1,138,576,800 149 225.000 360 T/J 1,200 358 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 254 254 248 254 0 80,300 20,137,800 19 101.600 254 T/J 391,300 252 B 10,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,620 1,810 1,650 1,680 60 28,500 49,674,000 92 347.107 1,680 T/J 8,100 1,670 B 700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 138 139 -4 23,953,300 3,349,694,800 1,364 889.600 139 T/J 521,700 138 B 709,000 161 CFIN Clipan Finance Indonesia Tbk. 186 190 186 190 4 1,993,300 375,402,700 173 14.868 190 T/J 128,400 189 B 109,200 162 CINT Chitose Internasional Tbk. 236 236 228 236 0 700 161,800 6 71.515 236 T/J 800 226 B 100 163 CITA Cita Mineral Investindo Tbk. 2,340 2,390 2,390 2,390 50 900 2,151,000 4 8,672.618 2,390 T/J 800 2,360 B 300 164 CITY Natura City Developments Tbk. 99 103 93 103 4 3,800 363,200 13 85.833 99 J 8,700 93 B 355,600 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 300 0 B 0 166 CLEO Sariguna Primatirta Tbk. 450 456 440 444 -6 6,702,500 3,018,223,800 982 1,930.435 446 J 113,000 444 T/B 177,400 167 CLPI Colorpak Indonesia Tbk. 645 660 630 640 -5 86,600 55,029,000 58 320.000 650 J 6,600 640 T/B 7,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,125 1,065 1,080 -15 81,600 89,284,500 73 103.343 1,080 T/J 6,300 1,075 B 10,100 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 244 248 228 244 0 62,800 14,693,600 12 443.636 244 T/J 3,100 228 B 10,000 173 COCO Wahana Interfood Nusantara Tbk. 915 915 855 905 -10 10,200 9,126,000 15 457.071 905 T/J 1,700 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,725 5,775 -175 6,060,400 35,383,800,000 4,183 26,301.407 5,775 T/J 26,700 5,750 B 137,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 800 40,000 1 40.000 50 T/J 20,005,100 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. 306 306 306 306 0 3,700 1,132,200 8 154.417 312 J 700 306 T/B 11,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,500 75,000 13 16.667 50 T/J 1,378,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 298 358 280 294 -4 19,800 5,850,400 18 150.000 296 J 200 280 B 8,200 181 CSRA Cisadane Sawit Raya Tbk. 324 328 310 318 -6 1,608,200 509,027,200 311 254.400 318 T/J 136,200 314 B 10,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 184 CTTH Citatah Tbk. 50 50 50 50 0 5,400 270,000 2 2.105 50 T/J 39,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 51 52 50 51 0 3,646,200 186,020,200 211 50.000 52 J 5,422,400 51 T/B 398,500 186 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 238 J 94,500 224 B 1,200 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 8,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 191 206 184 192 1 74,280,300 14,467,855,400 6,155 128.000 193 J 369,700 192 T/B 1,653,400 189 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 50 50 50 0 500 25,000 2 16.496 50 T/J 291,284,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 360 326 350 0 1,600 555,000 8 304.348 346 J 200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,678,100 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. 158 162 151 151 -7 42,493,500 6,656,892,800 2,626 26.313 151 T/J 249,900 150 B 339,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,130 2,160 2,090 2,100 -30 452,900 951,449,000 34 71.186 2,100 T/J 26,900 2,080 B 20,300 196 DKFT Central Omega Resources Tbk. 102 105 99 100 -2 3,858,700 388,264,000 250 256.871 100 T/J 384,900 99 B 109,700 197 DLTA Delta Djakarta Tbk. 4,000 4,040 3,950 3,990 -10 5,200 20,758,000 25 23,850.798 4,000 J 1,300 3,980 B 400 198 DMAS Puradelta Lestari Tbk. 208 212 199 200 -8 56,212,700 11,395,054,200 2,642 95.238 200 T/J 5,843,600 199 B 2,309,500 199 DMMX Digital Mediatama Maxima Tbk. 170 178 169 171 1 471,800 80,881,200 170 74.348 171 T/J 11,600 170 B 600 200 DMND Diamond Food Indonesia Tbk. 895 900 885 890 -5 7,800 6,971,000 14 97.268 890 T/J 9,000 885 B 8,600 201 DNAR Bank Oke Indonesia Tbk. 216 236 202 204 -12 21,800 4,445,800 12 185.455 210 J 200 204 T/B 6,800 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,350 3,200 3,200 -100 59,600 191,688,000 28 2,810.987 3,300 J 4,500 3,200 T/B 30,000 203 DOID Delta Dunia Makmur Tbk. 228 246 230 236 8 87,669,600 20,948,770,400 4,475 319.506 238 J 222,700 236 T/B 5,622,500 204 DPNS Duta Pertiwi Nusantara Tbk. 226 240 226 240 14 200,600 46,343,000 4 77.978 240 T/J 1,900 218 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. 64 60 60 60 -4 134,100 8,046,000 34 10.909 60 T/J 524,000 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 55 57 54 56 1 283,400 15,618,200 44 31.871 56 T/J 12,100 54 B 188,700 207 DSNG Dharma Satya Nusantara Tbk. 460 472 460 462 2 7,965,500 3,717,001,800 528 124.865 462 T/J 101,700 460 B 254,200 208 DSSA Dian Swastatika Sentosa Tbk 15,725 16,150 15,700 15,875 150 900 14,270,000 7 1,058.333 15,850 J 400 15,750 B 100 209 DUCK Jaya Bersama Indo Tbk. 234 246 230 238 4 7,946,700 1,900,772,800 714 47.129 240 J 216,500 238 T/B 307,600 210 DUTI Duta Pertiwi Tbk 3,230 3,220 3,220 3,220 -10 6,400 20,608,000 11 323.846 3,500 J 200 3,230 B 500 211 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,500 2,500 10 23,100 57,750,000 14 920.229 2,520 J 2,200 2,480 B 10,000 212 DWGL Dwi Guna Laksana Tbk. 185 190 175 190 5 300 54,500 3 126.667 214 J 5,000 181 B 100 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 5,552,300 0 B 0 214 EAST Eastparc Hotel Tbk. 52 54 51 51 -1 2,502,100 130,954,400 90 38.346 52 J 111,700 51 T/B 79,500 215 ECII Electronic City Indonesia Tbk. 750 800 800 800 50 20,000 16,000,000 2 19.753 750 J 79,000 0 B 0 216 EKAD Ekadharma International Tbk. 1,220 1,220 1,210 1,220 0 49,100 59,694,000 88 3,097.076 1,220 T/J 37,500 1,210 B 9,000 217 ELSA Elnusa Tbk. 200 202 197 199 -1 10,795,800 2,158,369,500 1,021 49.750 200 J 993,400 199 T/B 21,100 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 199 J 5,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 6,825 7,500 7,500 7,500 675 3,000 22,500,000 8 1,041.667 7,500 T/J 9,200 6,350 B 200 221 ENRG Energi Mega Persada Tbk. 53 57 53 53 0 38,968,600 2,129,970,000 751 4.419 54 J 2,345,700 53 T/B 3,805,800 222 ENVY Envy Technologies Indonesia Tbk. 50 61 50 60 10 678,325,400 38,607,120,200 14,480 16.216 61 J 7,001,500 60 T/B 12,801,700 223 ENZO Morenzo Abadi Perkasa Tbk. 86 92 80 80 -6 79,271,400 6,802,656,500 3,226 76.190 80 T/J 1,143,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 384 404 384 404 20 4,795,500 1,900,078,600 1,084 367.273 406 J 317,800 404 T/B 4,300 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,870 1,830 1,835 5 82,500 151,677,500 35 1,283.854 1,835 T/J 14,900 1,830 B 2,700 226 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 227 ERTX Eratex Djaja Tbk. 135 135 126 126 -9 200 26,100 2 53.478 135 J 38,700 126 T/B 400 228 ESIP Sinergi Inti Plastindo Tbk. 140 146 136 140 0 226,900 32,011,300 121 85.890 141 J 3,500 140 T/B 2,400 229 ESSA Surya Esa Perkasa Tbk. 137 140 136 138 1 4,503,400 620,909,800 277 256.931 138 T/J 75,700 137 B 303,400 230 ESTA Esta Multi Usaha Tbk. 101 104 97 104 3 787,400 79,558,600 19 86.667 101 J 200 97 B 800 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 5 20.080 50 T/J 148,500 0 B 0 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 234 FAST Fast Food Indonesia Tbk. 930 930 900 900 -30 6,000 5,463,000 21 2,830.812 920 J 500 900 T/B 17,100 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 600 6,700 B 200 236 FILM MD Pictures Tbk. 186 190 183 184 -2 1,716,700 319,081,100 276 87.619 185 J 17,200 184 T/B 117,100 237 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. 252 246 236 236 -16 19,084,900 4,527,022,200 1,271 47.200 236 T/J 13,305,000 0 B 0 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,650 J 600 2,400 B 1,000 240 FITT Hotel Fitra International Tbk. 56 56 56 56 0 17,000 952,000 6 54.902 56 T/J 500 55 B 500,000 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 380 B 100 242 FOOD Sentra Food Indonesia Tbk. 113 117 114 115 2 675,800 78,028,900 100 85.185 115 T/J 50,900 114 B 27,800 243 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 0 200 10,000 1 22.727 50 T/J 4,573,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 114 117 110 111 -3 3,616,400 410,577,900 448 33.669 112 J 2,000 111 T/B 737,100 246 FREN Smartfren Telecom Tbk. 76 80 74 75 -1 188,762,400 14,535,236,000 4,400 4.167 76 J 5,932,700 75 T/B 3,036,500 247 FUJI Fuji Finance Indonesia Tbk. 106 111 106 110 4 10,400 1,124,400 19 100.000 110 T/J 8,900 104 B 100 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,818,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 55 57 55 55 0 602,700 33,436,600 102 34.375 56 J 27,000 55 T/B 44,700 250 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,495 J 300 1,305 B 1,100 251 GEMA Gema Grahasarana Tbk. 370 372 372 372 2 20,000 7,440,000 1 826.667 372 T/J 57,200 346 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. 40,100 40,600 39,875 39,900 -200 1,880,900 75,461,725,000 4,625 1,557.073 39,975 J 700 39,900 T/B 32,200 254 GGRP Gunung Raja Paksi Tbk. 298 318 300 318 20 600 185,600 6 37.857 318 T/J 7,400 302 B 61,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,745 1,745 1,745 -10 100 174,500 1 149.145 1,740 J 900 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 216 224 216 218 2 6,301,700 1,384,617,000 628 29.305 220 J 272,100 218 T/B 156,900 257 GJTL Gajah Tunggal Tbk. 418 426 410 414 -4 1,062,200 443,776,800 266 81.278 416 J 600 412 B 69,300 258 GLOB Global Teleshop Tbk. 109 109 102 102 -7 15,500 1,598,100 14 8.870 106 J 1,000 102 T/B 5,200 259 GLVA Galva Technologies Tbk. 314 316 304 316 2 11,000 3,464,000 9 139.823 316 T/J 47,800 304 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 76 77 -1 5,088,100 393,792,700 308 19.250 79 J 833,000 77 T/B 116,100 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 204 204 0 2,500 510,000 3 120.710 202 J 5,000 196 B 50,200 263 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 1,255 1,230 1,250 0 325,300 403,654,500 89 97.276 1,255 J 20,100 1,240 B 500 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 100 5,000 1 21.568 50 T/J 638,700 0 B 0 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 93 0 0 93 0 0 0 0 7.482 92 J 2,000 88 B 5,000 268 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. 89 94 89 90 1 307,800 27,617,000 35 36.000 90 T/J 11,400 89 B 109,000 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,690,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,508,200 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. 424 444 400 400 -24 300 125,200 3 76.190 396 J 1,400 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. 3,190 3,220 3,170 3,170 -20 185,900 589,869,000 113 85.676 3,200 J 100 3,170 T/B 125,200 276 HELI Jaya Trishindo Tbk. 195 198 182 185 -10 9,100 1,711,500 24 168.182 196 J 2,000 185 T/B 18,800 277 HERO Hero Supermarket Tbk. 810 830 765 780 -30 132,300 103,604,500 86 1,628.121 805 J 4,000 780 T/B 4,600 278 HEXA Hexindo Adiperkasa Tbk. 3,600 3,350 3,350 3,350 -250 100,300 336,005,000 159 1,025.531 3,350 T/J 3,422,900 0 B 0 279 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 200 466 B 300 280 HKMU HK Metals Utama Tbk. 73 75 71 71 -2 28,351,000 2,079,747,300 1,367 30.870 72 J 709,200 71 T/B 2,303,900 281 HMSP H.M. Sampoerna Tbk. 1,425 1,445 1,405 1,410 -15 15,106,900 21,514,949,500 4,165 7,038.738 1,415 J 33,000 1,410 T/B 701,600 282 HOKI Buyung Poetra Sembada Tbk. 760 775 755 760 0 10,914,700 8,380,011,000 637 245.161 760 T/J 52,500 755 B 55,100 283 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. 705 755 715 745 40 1,644,900 1,188,892,000 83 196.053 750 J 1,100 745 T/B 4,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,500 125,000 3 27.027 50 T/J 39,429,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 252,100 12,605,000 112 47.619 50 T/J 18,650,800 0 B 0 287 HRTA Hartadinata Abadi Tbk. 191 194 190 190 -1 2,452,700 470,416,000 253 63.333 191 J 86,400 190 T/B 1,000 288 HRUM Harum Energy Tbk. 1,590 1,630 1,585 1,585 -5 1,253,700 2,009,482,500 590 30.481 1,590 J 30,000 1,585 T/B 19,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 48,960,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 46,000 13,687,200 8 21.209 300 T/J 5,500 280 B 2,000 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,800 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,150 75 3,448,900 34,936,397,500 3,022 376.274 10,175 J 93,900 10,150 T/B 11,200 293 ICON Island Concepts Indonesia Tbk. 55 54 53 54 -1 2,100 111,400 2 103.655 54 T/J 900 52 B 119,000 294 IDPR Indonesia Pondasi Raya Tbk. 174 174 164 174 0 50,600 8,599,400 11 13.594 174 T/J 63,500 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 126 129 120 127 1 126,200 15,576,900 50 120.952 128 J 21,500 127 T/B 100 296 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 84.091 368 J 1,500 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 320 320 314 314 -6 184,800 58,155,600 15 205.229 318 J 11,500 316 B 29,900 298 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 5,100 255,000 2 14.286 50 T/J 13,077,000 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 286 288 268 274 -12 4,001,300 1,101,687,800 1,044 228.333 274 T/J 50,500 272 B 268,200 301 IKBI Sumi Indo Kabel Tbk. 220 218 206 206 -14 1,274,600 272,458,200 35 18.682 216 J 1,000 0 B 0 302 IMAS Indomobil Sukses Internasional Tbk. 645 665 635 660 15 5,167,600 3,360,435,000 807 92.893 660 T/J 302,000 650 B 103,000 303 IMJS Indomobil Multi Jasa Tbk. 228 238 224 232 4 4,936,900 1,138,289,800 411 46.400 232 T/J 664,900 230 B 8,000 304 IMPC Impack Pratama Industri Tbk. 1,260 1,270 1,255 1,270 10 744,900 942,315,500 83 334.211 1,270 T/J 54,000 1,265 B 10,000 305 INAF Indofarma Tbk. 3,080 3,300 2,910 2,910 -170 5,973,000 18,379,773,000 3,169 1,164.000 2,920 J 4,200 2,910 T/B 309,000 306 INAI Indal Aluminium Industry Tbk. 324 332 322 324 0 5,400 1,748,800 12 118.291 324 T/J 400 322 B 300 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,090,700 0 B 0 308 INCI Intanwijaya Internasional Tbk 595 610 590 595 0 24,100 14,470,500 24 64.353 595 T/J 400 590 B 12,800 309 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,175 7,000 7,000 0 8,282,300 58,699,472,500 5,074 1,198.240 7,050 J 1,100 7,000 T/B 1,389,500 311 INDO Royalindo Investa Wijaya Tbk. 107 109 105 107 0 54,600 5,824,500 27 97.273 109 J 2,100 105 B 19,600 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,160 2,150 2,150 0 21,500 46,260,000 10 289.566 2,200 J 5,600 2,150 T/B 145,900 313 INDS Indospring Tbk. 1,870 1,945 1,870 1,935 65 10,000 18,730,500 6 181.406 1,935 T/J 200 1,875 B 500 314 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 99,300 0 B 0 315 INDY Indika Energy Tbk. 915 980 915 950 35 38,688,600 36,955,029,000 5,011 32.203 950 T/J 35,500 945 B 704,300 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,050 8,525 8,675 -225 5,512,500 48,458,397,500 3,927 447.011 8,675 T/J 3,300 8,650 B 97,800 317 INOV Inocycle Technology Group Tbk. 177 178 165 165 -12 178,300 29,752,300 106 66.000 170 J 6,000 165 T/B 19,100 318 INPC Bank Artha Graha Internasional Tbk. 50 0 0 50 0 0 0 0 0.286 50 J 1,103,600 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 690 650 690 -5 9,400 6,160,500 14 657.143 695 J 5,000 690 T/B 100 320 INPS Indah Prakasa Sentosa Tbk. 1,365 1,465 1,310 1,320 -45 454,000 626,366,000 126 478.261 1,330 J 1,000 1,320 T/B 4,200 321 INRU Toba Pulp Lestari Tbk. 825 900 840 870 45 23,000 19,681,000 11 8.832 900 J 7,900 870 T/B 3,700 322 INTA Intraco Penta Tbk. 248 240 234 236 -12 47,600 11,253,400 22 166.360 236 T/J 1,800 234 B 4,500 323 INTD Inter Delta Tbk 174 164 162 162 -12 3,900 635,800 7 49.891 164 J 100 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 378 374 374 -2 881,400 331,501,400 193 22.805 374 T/J 341,400 372 B 131,800 326 IPCM Jasa Armada Indonesia Tbk. 232 234 226 234 2 384,000 89,513,200 90 61.579 236 J 55,000 234 T/B 95,600 327 IPOL Indopoly Swakarsa Industry Tbk. 89 92 84 85 -4 914,500 77,967,600 134 40.476 86 J 152,900 85 T/B 13,700 328 IPTV MNC Vision Networks Tbk. 282 284 276 282 0 11,254,400 3,170,934,600 317 117.500 282 T/J 9,000 280 B 130,800 329 IRRA Itama Ranoraya Tbk. 780 800 750 755 -25 38,182,200 29,484,283,000 5,727 201.872 760 J 186,100 755 T/B 1,228,500 330 ISAT Indosat Tbk. 2,040 2,070 1,990 2,020 -20 4,591,800 9,297,138,000 1,515 144.286 2,020 T/J 12,500 2,000 B 7,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 115 115 -1 908,900 105,610,300 117 38.983 116 J 361,900 115 T/B 70,700 332 ITIC Indonesian Tobacco Tbk. 630 650 620 630 0 240,100 150,449,000 137 286.364 630 T/J 10,000 620 B 10,900 333 ITMA Sumber Energi Andalan Tbk. 480 498 486 492 12 6,034,000 2,952,594,600 85 141.583 490 J 23,900 486 B 800,000 334 ITMG Indo Tambangraya Megah Tbk. 8,075 8,375 8,100 8,175 100 2,346,900 19,316,330,000 2,050 58.393 8,175 T/J 18,700 8,150 B 44,400 335 JAST Jasnita Telekomindo Tbk. 99 122 101 116 17 544,603,100 61,014,428,400 24,988 47.154 117 J 1,163,800 116 T/B 51,391,900 336 JAWA Jaya Agra Wattie Tbk. 58 58 54 54 -4 200,300 11,616,600 7 10.800 54 T/J 5,200 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 73 76 71 72 -1 138,600 10,242,500 38 25.000 74 J 37,600 72 T/B 24,500 338 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 J 100 5,575 B 100 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 436 428 436 8 2,500 1,089,200 3 247.320 436 T/J 600 432 B 1,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 625,300 338 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. 174 166 162 162 -12 62,300 10,116,700 32 115.714 162 T/J 6,400 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 345 JRPT Jaya Real Property Tbk. 414 420 412 412 -2 355,900 147,035,200 77 396.154 414 J 220,900 410 B 22,800 346 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. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,300 5,220,500 2 212.138 985 T/J 2,100 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 132,300 119,025,000 17 1,988.889 900 J 16,900 895 T/B 9,400 350 KAEF Kimia Farma Tbk. 3,060 3,240 2,900 2,900 -160 28,002,300 85,551,021,000 9,946 2,900.000 2,910 J 45,600 2,900 T/B 639,900 351 KARW ICTSI Jasa Prima Tbk. 54 60 53 54 0 8,504,300 472,826,000 126 9.141 54 T/J 70,000 53 B 308,700 352 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 4,500 225,000 2 33.333 50 T/J 1,651,500 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 106 115 99 99 -7 127,078,600 13,586,879,600 7,072 99.000 99 T/J 6,355,300 0 B 0 354 KBLI KMI Wire & Cable Tbk. 312 320 306 310 -2 1,820,700 565,391,400 246 37.668 310 T/J 66,600 308 B 50,100 355 KBLM Kabelindo Murni Tbk. 195 194 189 190 -5 31,300 5,975,500 28 6.333 193 J 9,500 190 T/B 4,300 356 KBLV First Media Tbk. 286 290 272 290 4 4,000 1,137,000 6 77.140 290 T/J 15,300 280 B 100 357 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 0 0 735 0 0 0 0 183.750 765 J 28,200 735 B 1,500 359 KEEN Kencana Energi Lestari Tbk. 300 304 296 304 4 2,128,500 638,500,200 86 76.768 304 T/J 3,900 302 B 100 360 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,250 1,250 -30 521,600 657,236,000 133 166.667 1,255 J 8,800 1,250 T/B 17,400 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 94,300 0 B 0 362 KICI Kedaung Indah Can Tbk 242 262 248 248 6 300 75,800 2 52.652 244 J 3,900 226 B 10,100 363 KIJA Kawasan Industri Jababeka Tbk. 190 204 179 186 -4 76,853,000 14,990,522,700 4,958 6.453 186 T/J 198,400 185 B 18,700 364 KINO Kino Indonesia Tbk. 2,900 3,030 2,850 3,000 100 549,900 1,644,942,000 127 78.947 3,010 J 1,500 3,000 T/B 200,800 365 KIOS Kioson Komersial Indonesia Tbk. 176 176 164 173 -3 36,600 6,005,600 10 57.667 165 J 2,300 164 B 1,100 366 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,360 1,300 1,300 -80 2,200 2,872,000 20 643.564 1,300 T/J 1,800 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 197 200 188 200 3 15,800 3,123,800 11 701.754 197 J 15,200 190 B 5,000 368 KLBF Kalbe Farma Tbk. 1,525 1,560 1,510 1,510 -15 22,775,100 34,757,996,000 4,031 14,727.397 1,515 J 1,100 1,505 B 520,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 520 600 505 565 45 202,900 115,255,500 81 188.333 560 J 9,800 550 B 500 370 KMTR Kirana Megatara Tbk. 300 316 294 294 -6 20,900 6,232,400 10 64.192 300 J 49,700 294 T/B 1,600 371 KOBX Kobexindo Tractors Tbk. 100 102 98 99 -1 249,700 24,695,500 89 24.750 99 T/J 70,600 98 B 29,600 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 16,000 373 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. 466 462 462 462 -4 100 46,200 1 116.962 464 J 2,500 0 B 0 375 KOTA DMS Propertindo Tbk. 600 605 580 605 5 6,693,400 4,004,239,000 322 302.500 605 T/J 38,200 580 B 46,900 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 81,500 4,075,000 11 43.478 50 T/J 1,879,100 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 1,431,300 71,565,800 32 29.762 51 J 645,800 50 T/B 293,200 378 KPIG MNC Land Tbk. 101 103 100 103 2 2,083,200 212,883,700 70 221.634 103 T/J 1,302,800 102 B 589,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 296 302 284 286 -10 11,080,700 3,258,736,800 1,032 35.556 288 J 336,400 286 T/B 476,500 381 KREN Kresna Graha Investama Tbk. 100 105 95 98 -2 24,793,300 2,490,106,600 1,757 1,019.559 98 T/J 524,000 97 B 212,800 382 LAND Trimitra Propertindo Tbk. 187 206 192 204 17 82,900 16,926,600 13 52.308 200 J 2,700 186 B 1,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 358 352 352 352 -6 200 70,400 1 169.231 352 T/J 12,400 334 B 100 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 24,445,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 100 4,800 B 100 388 LINK Link Net Tbk. 1,825 1,865 1,825 1,825 0 744,000 1,366,806,000 603 114.062 1,825 T/J 56,400 1,820 B 43,000 389 LION Lion Metal Works Tbk. 240 242 224 224 -16 49,600 11,450,000 16 140.290 238 J 200 224 T/B 17,800 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 6,771,600 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 91 108 88 89 -2 23,033,200 2,279,750,000 3,651 12.987 90 J 48,500 89 T/B 779,200 392 LMSH Lionmesh Prima Tbk. 248 252 248 252 4 2,600 654,800 5 35.000 284 J 1,000 252 T/B 1,600 393 LPCK Lippo Cikarang Tbk 775 795 770 775 0 349,800 273,939,500 142 87.378 775 T/J 6,200 770 B 84,100 394 LPGI Lippo General Insurance Tbk. 3,310 3,350 3,310 3,350 40 18,200 60,794,000 15 150.562 3,380 J 200 3,350 T/B 4,500 395 LPIN Multi Prima Sejahtera Tbk 202 204 204 204 2 5,000 1,020,000 1 93.053 218 J 7,500 204 T/B 500 396 LPKR Lippo Karawaci Tbk. 122 125 119 121 -1 17,187,400 2,093,613,400 565 39.073 121 T/J 414,300 120 B 48,600 397 LPLI Star Pacific Tbk 82 88 78 78 -4 4,500 370,000 5 2.406 80 J 100 79 B 100 398 LPPF Matahari Department Store Tbk. 1,025 1,040 1,005 1,005 -20 8,825,600 8,924,034,500 1,684 22.773 1,010 J 226,900 1,005 T/B 135,600 399 LPPS Lenox Pasifik Investama Tbk. 82 82 77 78 -4 94,600 7,754,300 7 5.298 81 J 400 79 B 100 400 LRNA Eka Sari Lorena Transport Tbk. 149 149 139 139 -10 1,900 265,200 9 15.444 139 T/J 300 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 900 915 890 895 -5 9,984,900 8,984,796,500 1,253 230.968 900 J 135,900 895 T/B 63,800 402 LTLS Lautan Luas Tbk. 446 444 430 430 -16 17,800 7,737,000 25 152.004 430 T/J 2,900 422 B 1,100 403 LUCK Sentral Mitra Informatika Tbk. 183 191 178 179 -4 4,586,200 843,852,800 912 62.587 180 J 235,300 179 T/B 1,500 404 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 25,360,100 0 B 0 406 MAIN Malindo Feedmill Tbk. 515 530 515 515 0 3,098,700 1,616,810,500 429 292.614 520 J 54,400 515 T/B 100,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,000 200,000 2 6.835 50 T/J 913,146,400 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. 1,990 2,020 1,985 1,985 -5 1,444,300 2,873,658,500 265 94.524 1,990 J 10,000 1,980 B 500 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,165 1,165 1,165 -85 100 116,500 1 69.345 1,310 J 100 1,185 B 100 411 MAPI Mitra Adiperkasa Tbk. 575 590 565 575 0 16,164,500 9,306,841,000 776 922.731 580 J 436,700 575 T/B 409,300 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,000 150,000 5 66.667 50 T/J 32,680,100 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 835 840 805 815 -20 3,753,700 3,099,705,500 643 1,630.000 820 J 15,100 815 T/B 1,000 414 MASA Multistrada Arah Sarana Tbk. 560 560 560 560 0 600 336,000 2 398.180 560 T/J 200 555 B 500 415 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. 2,030 2,080 2,020 2,040 10 251,900 515,384,000 127 156.923 2,040 T/J 100 2,030 B 3,800 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 376 364 370 0 269,300 99,683,800 74 23.125 370 T/J 104,200 366 B 200 418 MBTO Martina Berto Tbk. 80 81 75 77 -3 3,000 228,800 5 10.405 82 J 1,400 77 T/B 4,000 419 MCAS M Cash Integrasi Tbk. 1,940 1,960 1,875 1,950 10 737,400 1,427,718,500 281 140.794 1,950 T/J 76,100 1,935 B 15,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 112 112 108 110 -2 179,500 19,826,200 106 98.662 111 J 38,400 110 T/B 69,400 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,195,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 423 MDKI Emdeki Utama Tbk. 153 154 145 154 1 32,900 4,887,400 52 36.039 154 T/J 5,400 153 B 1,000 424 MDLN Modernland Realty Tbk. 50 51 50 51 1 12,789,400 645,226,000 297 15.136 51 T/J 10,601,500 50 B 48,743,600 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,226,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 364 370 346 348 -16 83,896,900 30,062,996,400 4,167 722.666 348 T/J 645,200 346 B 1,108,100 427 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,000 428 MERK Merck Tbk. 2,880 2,870 2,840 2,840 -40 64,000 182,499,000 53 7,488.069 2,880 J 1,000 2,840 T/B 3,100 429 META Nusantara Infrastructure Tbk. 103 105 103 103 0 87,800 9,108,400 27 31.205 104 J 10,000 103 T/B 41,700 430 MFIN Mandala Multifinance Tbk. 1,035 1,050 1,005 1,050 15 27,600 28,643,000 9 1,076.923 1,050 T/J 21,500 1,005 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 525 520 525 5 1,700 891,000 5 262.500 525 T/J 160,600 515 B 17,400 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 810 800 800 0 2,554,900 2,062,026,000 389 355.556 800 T/J 147,800 795 B 49,500 434 MICE Multi Indocitra Tbk. 290 292 290 292 2 22,200 6,442,400 22 59.592 292 T/J 7,300 290 B 3,000 435 MIDI Midi Utama Indonesia Tbk. 1,440 1,390 1,390 1,390 -50 100 139,000 1 505.455 1,390 T/J 5,400 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,530 2,340 2,400 -90 25,372,500 62,647,805,000 2,365 141.303 2,400 T/J 22,900 2,390 B 23,500 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,027,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,725,900 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 9,904,800 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 19,500 20,000 19,500 20,000 500 500 9,800,000 3 952.381 20,000 T/J 100 19,500 B 600 442 MLBI Multi Bintang Indonesia Tbk. 8,450 8,450 8,225 8,450 0 1,200 9,995,000 8 53,821.656 8,450 T/J 3,300 8,300 B 1,600 443 MLIA Mulia Industrindo Tbk 374 394 374 388 14 8,659,100 3,332,305,200 410 64.802 392 J 223,300 388 T/B 3,000 444 MLPL Multipolar Tbk. 51 51 50 50 -1 1,422,300 71,125,300 73 5.735 51 J 3,356,600 50 T/B 5,100 445 MLPT Multipolar Technology Tbk. 575 590 570 580 5 53,900 31,015,000 50 120.833 580 T/J 19,800 575 B 100 446 MMLP Mega Manunggal Property Tbk. 278 284 270 270 -8 4,826,400 1,318,114,400 495 46.154 270 T/J 88,300 268 B 224,200 447 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 448 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 363,700 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 386 392 384 384 -2 3,130,400 1,207,502,200 382 25.600 388 J 22,000 384 T/B 14,900 450 MPOW Megapower Makmur Tbk. 57 60 56 58 1 40,800 2,380,100 40 29.000 58 T/J 223,800 56 B 11,800 451 MPPA Matahari Putra Prima Tbk. 97 99 94 97 0 1,985,700 189,300,400 106 40.782 97 T/J 33,400 96 B 15,000 452 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 200 0 B 0 453 MRAT Mustika Ratu Tbk. 136 136 127 128 -8 337,900 43,445,700 87 19.692 132 J 24,200 128 T/B 1,200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,500 4,490 4,490 -10 400 1,799,000 3 407.263 4,500 J 2,400 4,200 B 100 455 MSIN MNC Studios International Tbk. 276 282 272 280 4 306,800 85,541,800 93 56.000 280 T/J 55,300 272 B 18,400 456 MSKY MNC Sky Vision Tbk. 890 900 900 900 10 500 450,000 2 59.211 900 T/J 5,200 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,610 1,645 1,590 1,610 0 1,043,700 1,680,615,000 386 2,898.394 1,610 T/J 4,700 1,600 B 16,300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 595,549,600 0 B 0 459 MTLA Metropolitan Land Tbk. 430 450 430 450 20 60,500 27,118,000 24 189.194 458 J 500 450 T/B 19,500 460 MTPS Meta Epsi Tbk. 354 338 330 330 -24 100,000 33,456,600 97 103.125 330 T/J 33,700 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 0 100 20,000 1 51.249 200 T/J 9,900 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 4,200 210,000 3 50.000 50 T/J 76,400 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,125 1,110 1,120 0 52,000 58,232,500 11 133.401 1,120 T/J 316,500 1,105 B 5,000 465 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,410 10 2,242,900 5,392,362,000 767 12,056.028 2,410 T/J 101,300 2,400 B 1,300 466 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 52,600 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. 458 476 446 452 -6 106,925,700 50,144,582,800 3,342 438.835 452 T/J 67,100 450 B 88,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 132 139 0 600 81,700 5 82.738 139 T/J 3,400 133 B 24,700 472 NFCX NFC Indonesia Tbk. 1,770 1,960 1,770 1,960 190 11,600 22,432,000 9 105.946 1,960 T/J 5,100 1,770 B 18,400 473 NICK Charnic Capital Tbk. 316 336 300 310 -6 700 214,600 3 155.000 310 T/J 4,900 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 690 715 660 665 -25 1,979,900 1,356,461,000 637 204.615 670 J 13,000 665 T/B 110,100 475 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. 141 150 134 150 9 439,900 65,651,000 10 142.857 155 J 126,800 133 B 12,300 477 NISP Bank OCBC NISP Tbk. 720 740 720 730 10 16,600 12,144,500 12 884.591 730 T/J 400 725 B 14,300 478 NOBU Bank Nationalnobu Tbk. 850 845 845 845 -5 300 253,500 1 225.333 850 J 1,400 835 B 300 479 NRCA Nusa Raya Cipta Tbk. 296 296 290 292 -4 25,700 7,550,200 31 34.353 296 J 1,500 292 T/B 2,600 480 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. 131 125 122 123 -8 301,800 36,845,400 39 55.909 123 T/J 16,600 122 B 2,000 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 368 J 500 346 B 200 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 77 88 75 81 4 25,692,800 2,133,903,800 1,390 202.657 82 J 65,100 81 T/B 473,700 485 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. 153 156 151 151 -2 3,262,600 503,106,900 482 111.852 152 J 320,200 151 T/B 86,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 3,824,600 0 B 0 488 PALM Provident Agro Tbk. 244 270 244 244 0 131,900 33,261,800 26 66.690 250 J 5,800 244 T/B 5,900 489 PAMG Bima Sakti Pertiwi Tbk. 92 105 88 96 4 278,122,800 27,529,330,800 11,547 96.000 97 J 797,100 96 T/B 6,878,800 490 PANI Pratama Abadi Nusa Industri Tbk. 104 104 104 104 0 300 31,200 2 96.296 104 T/J 103,000 0 B 0 491 PANR Panorama Sentrawisata Tbk. 81 83 78 79 -2 1,453,700 116,570,400 259 47.399 80 J 118,400 79 T/B 23,700 492 PANS Panin Sekuritas Tbk. 760 770 755 765 5 32,100 24,474,500 24 556.364 765 T/J 2,900 760 B 5,600 493 PBID Panca Budi Idaman Tbk. 870 895 875 880 10 2,100 1,853,000 9 103.529 880 T/J 121,000 870 B 500 494 PBRX Pan Brothers Tbk. 218 220 212 218 0 192,500 41,872,600 35 385.841 220 J 10,000 218 T/B 200 495 PBSA Paramita Bangun Sarana Tbk. 442 440 422 440 -2 400 174,200 3 36.667 450 J 10,500 440 T/B 200 496 PCAR Prima Cakrawala Abadi Tbk. 424 498 396 400 -24 14,400 6,460,200 50 266.667 478 J 3,400 400 T/B 9,700 497 PDES Destinasi Tirta Nusantara Tbk 250 252 250 252 2 200 50,200 2 126.000 288 J 200 252 T/B 5,400 498 PEGE Panca Global Kapital Tbk. 108 106 104 106 -2 3,600 377,900 8 229.011 108 J 200 106 T/B 1,300 499 PEHA Phapros Tbk. 1,525 1,625 1,430 1,430 -95 829,900 1,246,817,000 533 119.366 1,435 J 8,200 1,430 T/B 119,100 500 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 501 PGJO Tourindo Guide Indonesia Tbk. 40 44 36 36 -4 180,200 6,916,700 36 45.000 36 T/J 44,600 0 B 0 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 166 B 500 503 PGUN Pradiksi Gunatama Tbk. 306 302 286 290 -16 28,500 8,188,400 14 252.174 300 J 3,000 290 T/B 100 504 PICO Pelangi Indah Canindo Tbk 157 160 153 156 -1 375,500 59,208,500 72 24.000 157 J 2,900 156 T/B 56,200 505 PJAA Pembangunan Jaya Ancol Tbk. 480 478 470 478 -2 19,900 9,402,600 22 93.268 478 T/J 21,900 472 B 100 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,400 270,000 2 12.500 50 T/J 101,700 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 193 212 192 212 19 19,865,100 4,067,978,800 599 189.286 0 J 0 212 T/B 3,434,400 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,700 J 300 2,360 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 5,000 625,000 3 100.000 130 J 50,000 125 T/B 105,900 511 PNBN Bank Pan Indonesia Tbk 735 750 735 740 5 1,757,900 1,302,065,500 166 1,232.101 745 J 64,900 740 T/B 268,400 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,041,900 52,095,000 15 50.000 50 T/J 17,488,800 0 B 0 513 PNGO Pinago Utama Tbk. 540 580 545 545 5 75,300 41,207,000 15 218.000 550 J 10,000 545 T/B 18,900 514 PNIN Paninvest Tbk. 705 705 700 705 0 9,900 6,966,500 11 749.681 705 T/J 9,000 700 B 7,600 515 PNLF Panin Financial Tbk. 178 182 178 180 2 17,559,300 3,143,882,600 909 194.553 180 T/J 245,600 179 B 11,400 516 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 0 0 51 0 0 0 0 37.778 51 J 52,900 50 B 20,300 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,050 1,030 1,040 30 19,700 20,320,500 18 63.609 1,040 T/J 54,800 1,030 B 200 519 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 520 POLU Golden Flower Tbk. 680 680 680 680 0 100 68,000 1 236.111 850 J 5,600 680 T/B 2,900 521 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,139,600 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. 470 470 438 438 -32 1,000 457,600 5 81.869 450 J 200 440 B 100 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,719,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 580 590 570 575 -5 4,237,100 2,455,854,500 393 38.333 575 T/J 1,147,900 570 B 783,400 526 PPGL Prima Globalindo Logistik Tbk. 270 284 266 282 12 26,090,200 7,233,610,000 2,656 256.364 282 T/J 52,100 280 B 124,500 527 PPRE PP Presisi Tbk. 133 144 133 136 3 9,922,900 1,363,960,400 2,081 31.628 136 T/J 118,800 135 B 100,100 528 PPRO PP Properti Tbk. 50 50 50 50 0 111,900 5,595,000 71 108.108 50 T/J 76,941,500 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 110 123 105 108 -2 16,800 1,995,700 16 60.801 120 J 3,000 108 T/B 300 530 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,910 2,910 10 200 586,000 2 44.769 2,950 J 14,200 2,900 B 1,000 531 PRIM Royal Prima Tbk. 244 248 240 242 -2 96,100 23,338,400 70 48.400 242 T/J 46,300 240 B 16,200 532 PSAB J Resources Asia Pasifik Tbk. 199 208 195 197 -2 19,675,900 3,943,054,500 1,659 639.133 197 T/J 87,600 196 B 284,900 533 PSDN Prasidha Aneka Niaga Tbk 103 112 112 112 9 200 22,400 2 11.200 110 J 400 104 B 100 534 PSGO Palma Serasih Tbk. 110 115 103 108 -2 66,400 6,963,500 54 102.857 108 T/J 5,800 103 B 5,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,314,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 165 160 164 1 3,200 521,000 11 121.481 163 J 2,000 160 B 3,600 537 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 538 PTIS Indo Straits Tbk. 145 147 147 147 2 100 14,700 1 15.474 160 J 16,000 148 B 16,000 539 PTPP PP (Persero) Tbk. 855 875 830 840 -15 21,797,800 18,638,464,000 2,600 157.895 845 J 303,400 840 T/B 111,600 540 PTPW Pratama Widya Tbk. 1,280 1,330 1,235 1,330 50 2,493,900 3,231,614,000 819 204.615 1,330 T/J 14,200 1,325 B 7,200 541 PTRO Petrosea Tbk. 1,605 1,640 1,605 1,610 5 280,700 456,756,500 182 1,288.000 1,615 J 27,100 1,610 T/B 21,500 542 PTSN Sat Nusapersada Tbk 197 216 199 199 2 6,966,200 1,449,753,100 963 102.931 200 J 10,900 199 T/B 78,700 543 PTSP Pioneerindo Gourmet International Tbk. 4,740 4,740 4,730 4,740 0 300 1,420,000 2 371.765 4,740 T/J 600 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 206 204 206 0 400 82,200 2 25.694 234 J 300 212 B 2,000 545 PURA Putra Rajawali Kencana Tbk. 127 132 123 131 4 108,637,100 13,960,464,000 12,693 124.762 131 T/J 1,664,900 130 B 3,149,500 546 PURE Trinitan Metals and Minerals Tbk. 302 366 304 364 62 310,296,600 107,803,084,600 16,494 121.333 366 J 682,700 364 T/B 8,342,100 547 PURI Puri Global Sukses Tbk. 374 374 350 352 -22 19,500 6,887,000 16 207.059 352 T/J 3,900 350 B 54,200 548 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 549 PYFA Pyridam Farma Tbk 940 980 875 875 -65 4,451,900 4,012,174,500 1,389 857.507 875 T/J 1,116,600 0 B 0 550 PZZA Sarimelati Kencana Tbk. 595 600 580 580 -15 129,800 76,287,500 141 52.727 585 J 300 580 T/B 18,100 551 RAJA Rukun Raharja Tbk. 118 123 114 115 -3 22,699,200 2,668,996,100 1,809 395.026 115 T/J 610,100 114 B 953,300 552 RALS Ramayana Lestari Sentosa Tbk. 565 570 535 540 -25 11,037,200 6,047,685,000 1,617 337.500 545 J 84,200 540 T/B 99,700 553 RANC Supra Boga Lestari Tbk. 402 406 398 400 -2 189,400 76,170,200 41 80.000 402 J 112,100 400 T/B 43,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,826,300 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,000 J 200 5,550 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 45,400 2,270,000 34 50.000 50 T/J 23,756,500 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 314 0 0 314 0 0 0 0 144.923 310 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 98 89 89 -3 3,400 304,600 11 14.135 91 J 1,000 89 T/B 200 559 RIGS Rig Tenders Indonesia Tbk. 228 228 216 224 -4 18,300 4,054,600 18 91.784 224 T/J 1,900 216 B 5,000 560 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. 430 428 410 424 -6 481,300 201,467,400 112 260.123 426 J 6,300 420 B 500 562 RMBA Bentoel Internasional Investama Tbk. 452 466 432 432 -20 16,800 7,301,600 15 3,380.282 432 T/J 20,900 428 B 5,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,330 1,330 1,240 1,240 -90 121,500 151,828,500 146 92.537 1,240 T/J 35,400 0 B 0 564 RODA Pikko Land Development Tbk. 51 50 50 50 -1 2,900 145,000 5 79.834 50 T/J 8,000 0 B 0 565 RONY Aesler Grup Internasional Tbk. 90 121 84 121 31 757,000 82,401,200 299 121.000 0 J 0 121 T/B 42,600 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,225 -5 56,700 69,540,500 58 480.392 1,230 J 64,800 1,225 T/B 75,400 567 RUIS Radiant Utama Interinsco Tbk. 236 0 0 236 0 0 0 0 94.400 230 J 36,500 222 B 39,800 568 SAFE Steady Safe Tbk 172 172 170 172 0 243,000 41,564,900 160 17.317 192 J 1,000 169 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 120 127 120 123 3 27,866,700 3,438,909,500 1,537 153.750 124 J 514,400 123 T/B 39,900 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 8,200 3,161,600 12 316.667 384 J 6,000 380 T/B 7,400 571 SAPX Satria Antaran Prima Tbk. 2,200 2,740 2,070 2,080 -120 3,700 8,590,000 30 832.000 2,180 J 200 2,060 B 100 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,300 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 250 234 234 234 -16 922,100 215,771,400 138 222.857 234 T/J 3,075,800 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,200 10,200 10,200 200 1,000 10,200,000 2 6,580.645 10,200 T/J 800 9,500 B 200 575 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 238 224 236 0 73,700 17,148,400 33 214.545 236 T/J 12,200 228 B 12,000 577 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 7,000 350,000 1 27.536 50 T/J 4,048,300 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 107 96 103 0 262,700 26,527,600 45 68.754 103 T/J 10,700 102 B 100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 200 160,000 1 894.805 800 T/J 3,100 750 B 600 581 SFAN Surya Fajar Capital Tbk. 955 955 950 955 0 1,076,700 1,028,245,000 118 507.979 955 T/J 2,900 950 B 1,800 582 SGER Sumber Global Energy Tbk. 366 376 364 368 2 3,070,200 1,138,808,200 512 340.741 370 J 242,700 368 T/B 182,500 583 SGRO Sampoerna Agro Tbk. 1,445 1,480 1,445 1,480 35 201,300 293,726,500 60 63.248 1,490 J 9,900 1,480 T/B 2,400 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 1,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 555 565 545 555 0 508,800 283,013,000 104 396.429 555 T/J 33,600 550 B 100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 750 725 730 -10 10,425,200 7,669,812,500 3,040 252.569 735 J 367,200 730 T/B 18,300 587 SILO Siloam International Hospitals Tbk. 4,560 4,660 4,560 4,600 40 28,300 130,794,000 54 52.244 4,620 J 6,400 4,600 T/B 25,900 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 300 302 296 298 -2 3,333,600 995,750,600 294 27.091 300 J 322,600 298 T/B 165,200 590 SINI Singaraja Putra Tbk. 446 466 416 462 16 900 405,200 8 427.778 462 T/J 14,800 0 B 0 591 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 200 224,000 2 1.244 1,120 T/J 100 1,105 B 1,000 592 SKBM Sekar Bumi Tbk. 276 272 266 272 -4 200 53,800 2 236.522 342 J 1,100 274 B 100 593 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 1,260 B 400 594 SKRN Superkrane Mitra Utama Tbk. 710 780 690 690 -20 16,171,900 11,588,447,000 187 98.571 700 J 576,200 690 T/B 1,020,400 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,950 5,000 4,900 4,940 -10 97,400 480,411,000 22 4,295.652 4,940 T/J 200 4,890 B 6,000 597 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,960 J 100 2,890 T/B 200 598 SMBR Semen Baturaja (Persero) Tbk. 468 484 444 452 -16 18,334,000 8,520,282,000 2,514 80.714 452 T/J 554,500 450 B 341,100 599 SMCB Solusi Bangun Indonesia Tbk. 975 990 990 990 15 10,300 10,197,000 3 1,195.652 985 J 300 960 B 200 600 SMDM Suryamas Dutamakmur Tbk. 94 97 88 97 3 4,300 400,500 15 12.290 97 T/J 5,000 92 B 200 601 SMDR Samudera Indonesia Tbk. 268 276 262 264 -4 2,132,900 571,648,600 450 1,059.475 264 T/J 524,600 262 B 119,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,250 9,025 9,100 -25 3,533,600 32,146,695,000 3,335 3,166.539 9,125 J 5,000 9,100 T/B 4,400 603 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 183 J 200 178 B 25,100 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 800 0 B 0 605 SMMT Golden Eagle Energy Tbk. 85 85 83 85 0 3,700 308,400 9 198.858 85 T/J 172,800 82 B 62,800 606 SMRA Summarecon Agung Tbk. 545 575 540 550 5 84,482,200 47,141,299,500 3,011 903.713 550 T/J 4,474,900 545 B 167,300 607 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 1,215 1,135 1,195 45 6,743,000 7,873,657,000 1,298 3,191.859 1,195 T/J 22,600 1,185 B 25,000 609 SOCI Soechi Lines Tbk. 118 127 118 120 2 19,016,800 2,340,680,300 1,595 21.818 121 J 221,500 120 T/B 144,600 610 SOFA Boston Furniture Industries Tbk. 80 88 81 88 8 6,003,000 522,823,600 216 88.000 0 J 0 88 T/B 155,600 611 SOHO Soho Global Health Tbk. 10,225 9,525 9,525 9,525 -700 2,100 20,002,500 15 523.352 9,525 T/J 391,700 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 613 SOSS Shield On Service Tbk. 406 426 384 410 4 15,400 6,257,400 12 148.551 408 J 4,800 384 B 900 614 SOTS Satria Mega Kencana Tbk. 220 220 220 220 0 200 44,000 2 133.333 220 T/J 94,700 0 B 0 615 SPMA Suparma Tbk. 288 288 278 288 0 700 200,600 5 129.102 288 T/J 5,100 278 B 54,900 616 SPTO Surya Pertiwi Tbk. 430 434 430 430 0 38,500 16,624,200 20 37.069 432 J 300 430 T/B 300 617 SQMI Wilton Makmur Indonesia Tbk. 178 183 171 172 -6 34,064,900 6,033,080,700 2,414 97.739 173 J 101,000 172 T/B 387,100 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 0 0 135 0 0 0 0 144.075 136 J 30,400 130 B 100 619 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 12,218,600 2,386,243,300 1,055 81.250 195 T/J 372,800 194 B 430,300 620 SRSN Indo Acidatama Tbk 53 53 50 52 -1 14,362,000 738,221,200 389 9.471 53 J 2,565,100 52 T/B 17,000 621 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,300 3,130 3,200 100 58,500 188,551,000 52 58.182 3,200 T/J 5,700 3,180 B 300 622 SSIA Surya Semesta Internusa Tbk. 444 458 420 434 -10 99,250,000 43,182,227,400 6,589 178.051 434 T/J 2,126,900 432 B 1,212,500 623 SSMS Sawit Sumbermas Sarana Tbk. 795 820 795 820 25 372,500 301,732,000 50 122.388 820 T/J 121,300 790 B 32,100 624 SSTM Sunson Textile Manufacture Tbk 418 420 392 418 0 30,700 12,446,600 66 98.353 418 T/J 18,900 400 B 2,000 625 STAR Buana Artha Anugerah Tbk. 126 128 118 121 -5 9,600 1,137,700 11 118.627 119 J 404,200 118 B 1,900 626 STTP Siantar Top Tbk. 7,000 6,625 6,625 6,625 -375 100 662,500 1 3,914.791 7,800 J 100 6,625 T/B 500 627 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 7,444,200 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,790 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. 95 95 92 92 -3 111,100 10,371,300 50 57.500 94 J 2,300 92 T/B 116,700 632 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 256 J 100 0 B 0 633 TAMA Lancartama Sejati Tbk. 157 167 147 155 -2 2,500 381,000 8 88.571 154 J 1,500 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 52 2 1,921,600 98,898,000 128 475.103 52 T/J 110,700 51 B 10,000 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 70,865,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,766,500 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,370 1,325 1,325 -25 31,417,300 42,414,729,500 2,602 327.160 1,330 J 52,400 1,325 T/B 771,700 638 TBLA Tunas Baru Lampung Tbk. 740 760 730 730 -10 2,190,200 1,626,396,500 232 166.230 735 J 1,600 730 T/B 9,700 639 TBMS Tembaga Mulia Semanan Tbk. 700 730 695 730 30 1,600 1,148,500 7 103.546 720 J 200 700 B 200 640 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 52,200 339,297,500 13 637.555 6,500 T/J 25,000 6,450 B 4,000 641 TCPI Transcoal Pacific Tbk. 5,400 5,525 5,175 5,300 -100 8,686,400 47,140,015,000 7,302 3,840.580 5,300 T/J 2,700 5,275 B 34,400 642 TDPM Tridomain Performance Materials Tbk. 138 143 138 140 2 7,746,300 1,081,935,200 778 61.404 141 J 147,000 140 T/B 22,900 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 182 190 173 181 -1 2,791,300 501,502,300 412 113.125 181 T/J 345,000 177 B 90,000 645 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. 172 175 166 175 3 102,000 17,836,600 22 97.222 175 T/J 268,000 166 B 400 647 TFCO Tifico Fiber Indonesia Tbk. 450 560 422 535 85 10,300 4,636,700 11 121.238 535 T/J 6,100 426 B 5,600 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,700 B 100 649 TGRA Terregra Asia Energy Tbk. 119 132 111 118 -1 68,207,700 8,315,482,200 6,472 59.000 118 T/J 154,600 117 B 19,700 650 TIFA KDB Tifa Finance Tbk. 478 480 478 480 2 175,600 84,140,800 14 240.000 482 J 16,700 480 T/B 7,900 651 TINS Timah Tbk. 675 700 670 675 0 28,530,300 19,550,551,000 2,599 344.921 680 J 290,000 675 T/B 1,654,900 652 TIRA Tira Austenite Tbk 264 268 264 264 0 11,600 3,062,800 3 118.485 264 T/J 6,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 7,000 350,000 2 22.857 52 J 55,400 50 T/B 13,000 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,200 5,925 6,000 -125 3,018,300 18,240,417,500 1,705 370.970 6,025 J 24,800 6,000 T/B 11,700 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,690 2,630 2,630 -30 155,853,900 413,001,503,000 19,199 1,382.137 2,640 J 415,700 2,630 T/B 1,498,000 656 TMAS Temas Tbk. 112 120 108 108 -4 16,840,100 1,917,512,900 1,819 248.401 109 J 104,100 107 B 361,100 657 TMPO Tempo Intimedia Tbk. 112 131 112 117 5 400 47,700 4 40.645 129 J 7,700 113 B 100 658 TNCA Trimuda Nuansa Citra Tbk. 159 161 160 160 1 85,200 13,632,700 6 106.667 180 J 1,200 160 T/B 170,300 659 TOBA TBS Energi Utama Tbk. 400 400 392 392 -8 82,400 32,462,400 13 82.721 396 J 100,000 392 T/B 7,700 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 24,800 1,240,000 8 80.475 50 T/J 178,658,300 0 B 0 661 TOTL Total Bangun Persada Tbk. 264 268 260 260 -4 2,836,800 747,566,600 268 93.449 264 J 50,400 260 T/B 485,300 662 TOTO Surya Toto Indonesia Tbk. 214 214 210 210 -4 4,700 990,800 10 681.221 212 J 40,100 210 T/B 13,900 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,025 1,035 0 68,526,000 70,788,842,500 17,387 4,930.215 1,035 T/J 21,089,600 1,030 B 18,319,300 664 TOYS Sunindo Adipersada Tbk. 575 580 560 560 -15 2,595,900 1,479,984,000 624 160.000 560 T/J 6,800 555 B 171,300 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 4,337,100 31,317,462,500 794 1,665.067 7,200 T/J 1,500 7,175 B 11,200 666 TPMA Trans Power Marine Tbk. 344 344 344 344 0 500 172,000 2 149.565 344 T/J 2,500 340 B 500 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 112 110 110 -2 4,800 532,800 9 110.848 111 J 200 110 T/B 5,100 670 TRIN Perintis Triniti Properti Tbk. 224 226 220 226 2 8,136,100 1,817,163,400 354 113.000 226 T/J 390,100 224 B 107,900 671 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. 206 206 206 206 0 100 20,600 1 68.667 208 J 4,900 0 B 0 673 TRJA Transkon Jaya Tbk. 145 173 143 157 12 9,159,400 1,469,487,500 2,443 62.800 157 T/J 234,400 156 B 35,100 674 TRST Trias Sentosa Tbk. 390 392 390 392 2 20,500 7,998,400 3 233.834 398 J 100 364 B 700 675 TRUK Guna Timur Raya Tbk. 141 145 139 139 -2 8,597,100 1,228,926,300 835 60.435 140 J 279,300 139 T/B 173,800 676 TRUS Trust Finance Indonesia Tbk 308 308 308 308 0 200 61,600 2 362.353 308 T/J 400 288 B 200 677 TSPC Tempo Scan Pacific Tbk. 1,300 1,305 1,280 1,305 5 177,900 229,590,000 117 232.803 1,305 T/J 4,500 1,290 B 6,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,450 1,295 1,295 -95 72,400 93,955,000 84 33.636 1,295 T/J 33,000 0 B 0 679 TURI Tunas Ridean Tbk. 1,305 1,305 1,305 1,305 0 141,000 184,005,000 7 2,900.000 1,305 T/J 100 1,260 B 12,200 680 UANG Pakuan Tbk. 204 224 191 204 0 16,700 3,381,100 30 163.200 204 T/J 800 202 B 200 681 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,455 1,465 10 50,300 73,865,500 82 97.667 1,475 J 8,700 1,465 T/B 5,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,710 1,695 1,700 0 184,900 314,353,000 191 3,296.107 1,700 T/J 49,000 1,695 B 23,200 683 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,830 J 1,000 3,710 B 200 684 UNIT Nusantara Inti Corpora Tbk 143 143 140 140 -3 147,000 20,587,100 7 3.475 149 J 200 141 B 2,000 685 UNSP Bakrie Sumatera Plantations Tbk. 80 82 80 80 0 1,227,000 98,162,300 41 3.799 81 J 4,100 80 T/B 52,900 686 UNTR United Tractors Tbk. 22,575 23,075 22,075 22,650 75 2,817,600 63,983,177,500 3,935 26,964.286 22,675 J 4,600 22,625 B 100 687 UNVR Unilever Indonesia Tbk. 7,900 8,200 7,900 7,975 75 7,464,700 59,737,530,000 3,594 204,173.067 8,000 J 88,700 7,975 T/B 71,700 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,310 1,295 1,310 -5 4,200 5,470,000 13 109.167 1,310 T/J 7,700 0 B 0 689 VICO Victoria Investama Tbk. 80 86 80 83 3 16,000 1,328,200 32 66.400 84 J 30,000 83 T/B 77,200 690 VINS Victoria Insurance Tbk. 93 92 87 87 -6 30,000 2,630,400 34 82.857 89 J 100 87 T/B 32,800 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,100 155,000 3 16.667 50 T/J 251,099,800 0 B 0 692 VOKS Voksel Electric Tbk. 190 194 189 194 4 61,500 11,724,700 14 85.816 195 J 4,100 194 T/B 1,400 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 4,300 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 64 72 60 72 8 6,900 461,300 10 41.143 72 T/J 14,000 61 B 5,600 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 163 156 157 -3 10,448,700 1,661,084,100 1,069 54.138 158 J 283,400 157 T/B 679,000 696 WEHA WEHA Transportasi Indonesia Tbk. 50 52 50 51 1 726,600 37,042,000 136 22.263 51 T/J 106,600 50 B 112,400 697 WICO Wicaksana Overseas International Tbk. 470 575 450 575 105 200 102,500 2 29.723 575 T/J 200 450 B 500 698 WIIM Wismilak Inti Makmur Tbk. 330 344 320 326 -4 23,430,200 7,804,742,000 2,183 50.154 326 T/J 669,600 324 B 90,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 700 WINS Wintermar Offshore Marine Tbk. 96 96 91 96 0 8,400 805,800 7 25.962 96 T/J 150,000 95 B 200 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 222 210 210 -4 196,800 42,606,000 53 31.837 210 T/J 416,300 208 B 19,000 702 WOOD Integra Indocabinet Tbk. 370 380 366 370 0 14,846,700 5,548,209,200 1,194 142.308 370 T/J 2,994,500 368 B 48,700 703 WOWS Ginting Jaya Energi Tbk. 60 70 56 66 6 83,224,500 5,428,186,900 3,872 14.667 67 J 601,900 66 T/B 1,505,400 704 WSBP Waskita Beton Precast Tbk. 140 144 138 139 -1 15,619,700 2,197,489,500 1,039 28.367 140 J 605,800 139 T/B 1,593,000 705 WSKT Waskita Karya (Persero) Tbk. 515 540 505 510 -5 38,714,600 20,159,198,500 2,924 137.652 515 J 56,000 510 T/B 424,400 706 WTON Wijaya Karya Beton Tbk. 228 234 224 224 -4 4,290,700 978,181,600 608 37.966 224 T/J 389,600 222 B 292,100 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 947,200 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 364 348 348 348 -16 100 34,800 1 63.853 350 J 2,000 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 200 240 200 240 40 11,400 2,684,000 11 113.861 268 J 19,600 240 T/B 400 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,661,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 128 132 125 127 -1 674,504,800 86,408,001,400 7,357 452.747 127 T/J 934,300 126 B 10,709,200 712 ZONE Mega Perintis Tbk. 374 376 374 376 2 198,800 74,710,200 33 126.174 376 T/J 5,200 374 B 200 Total 8,648,235,600 5,782,074,655,600 610,691 5,342,258,700 298,231,200 Jakarta, 29 September 2020 Trading Division