List of Securities Quotation: Date: Wednesday, 30 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. 9,800 10,175 9,750 10,175 375 1,532,300 15,311,405,000 1,316 826.591 10,175 T/J 25,700 10,150 B 11,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 32,900 1,645,000 9 87.719 50 T/J 5,465,800 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 800,900 0 B 0 4 ABMM ABM Investama Tbk. 820 855 830 830 10 4,800 4,028,000 9 22.133 845 J 1,700 805 B 3,200 5 ACES Ace Hardware Indonesia Tbk. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 6 ACST Acset Indonusa Tbk. 188 193 181 183 -5 55,065,700 10,250,449,800 4,970 13.515 183 T/J 27,800 182 B 816,400 7 ADES Akasha Wira International Tbk. 1,125 1,125 1,120 1,125 0 13,400 15,059,000 25 58.442 1,130 J 1,900 1,125 T/B 3,100 8 ADHI Adhi Karya (Persero) Tbk. 500 500 490 500 0 4,102,300 2,038,917,400 628 392.671 500 T/J 1,904,800 498 B 48,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,150 7,225 -75 15,300 110,017,500 47 310.753 7,225 T/J 7,300 7,200 B 2,300 10 ADMG Polychem Indonesia Tbk 119 124 118 122 3 1,687,200 203,346,400 296 10.890 122 T/J 143,600 121 B 2,500 11 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 500 T/J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 525 525 496 496 -29 1,079,000 540,462,800 186 45.091 510 J 1,000 496 T/B 14,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 306 314 298 308 2 32,187,700 9,908,788,600 2,114 503.202 310 J 559,600 308 T/B 10,482,300 15 AGRS Bank IBK Indonesia Tbk. 175 180 178 178 3 3,700 659,100 4 161.818 178 T/J 8,700 166 B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 56 51 51 -2 103,700 5,646,200 27 192.286 54 J 33,500 51 T/B 177,000 17 AIMS Akbar Indo Makmur Stimec Tbk 160 160 149 149 -11 6,200 971,800 6 119.200 149 T/J 11,300 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 222 212 214 -4 30,771,100 6,623,735,400 1,688 26.047 214 T/J 1,017,600 212 B 4,003,200 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,294,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 0 0 280 0 0 0 0 36.935 298 J 3,900 282 B 3,200 21 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 306 288 292 0 19,300 5,759,800 23 146.000 300 J 100 292 T/B 12,400 23 ALDO Alkindo Naratama Tbk. 394 394 372 394 0 2,700 1,059,400 9 288.765 394 T/J 20,900 372 B 300 24 ALKA Alakasa Industrindo Tbk 228 0 0 228 0 0 0 0 38.384 228 J 300 216 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 165 200 156 199 34 5,300 1,050,900 23 30.615 200 J 1,700 194 B 100 26 ALTO Tri Banyan Tirta Tbk. 298 300 280 300 2 10,200 3,056,000 6 149.883 300 T/J 76,800 280 B 8,100 27 AMAG Asuransi Multi Artha Guna Tbk. 196 196 194 194 -2 42,000 8,156,900 15 184.762 195 J 7,300 194 T/B 55,600 28 AMAN Makmur Berkah Amanda Tbk. 278 280 278 280 2 268,500 74,683,600 20 254.545 280 T/J 134,300 278 B 449,400 29 AMAR Bank Amar Indonesia Tbk. 300 310 296 300 0 13,800 4,146,000 10 172.414 300 T/J 10,600 296 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,360 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 274 258 274 -2 5,600 1,485,400 13 214.062 274 T/J 2,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,090 2,070 2,090 20 7,200 15,014,000 12 110.000 2,090 T/J 2,700 2,050 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 665 675 665 665 0 88,500 58,903,000 55 1,696.905 665 T/J 56,400 660 B 44,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 87,500 4,375,000 15 125.000 50 T/J 35,347,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 540 J 500 492 B 1,100 36 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 37 APEX Apexindo Pratama Duta Tbk. 137 140 130 134 -3 4,100 545,100 18 8.579 133 J 500 129 B 300 38 APIC Pacific Strategic Financial Tbk. 830 870 825 850 20 34,635,500 28,905,709,000 1,759 904.101 860 J 12,300 850 T/B 15,500 39 APII Arita Prima Indonesia Tbk. 150 144 144 144 -6 2,400 345,600 3 65.455 150 J 100 145 B 2,400 40 APLI Asiaplast Industries Tbk. 104 107 107 107 3 100 10,700 1 89.167 107 T/J 12,400 0 B 0 41 APLN Agung Podomoro Land Tbk. 97 97 95 95 -2 11,943,900 1,145,925,700 479 26.027 96 J 937,300 95 T/B 1,856,000 42 ARGO Argo Pantes Tbk 1,770 1,650 1,650 1,650 -120 100 165,000 1 41.457 1,655 J 100 0 B 0 43 ARII Atlas Resources Tbk. 434 430 430 430 -4 200 86,000 1 28.667 430 T/J 19,900 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 95 98 89 96 1 9,718,100 937,218,000 2,322 40.678 96 T/J 87,500 94 B 11,200 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. 442 446 438 446 4 1,021,300 453,410,800 112 3,031.333 446 T/J 425,600 440 B 17,400 47 ARTA Arthavest Tbk 336 336 314 314 -22 2,100 665,000 12 182.145 314 T/J 12,100 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,850 2,850 2,830 2,840 -10 123,200 350,029,000 40 14,313.073 2,850 J 15,200 2,840 T/B 300 50 ASBI Asuransi Bintang Tbk. 322 378 302 368 46 239,500 84,126,200 99 279.359 368 T/J 56,400 304 B 2,600 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 955 J 200 900 B 300 52 ASGR Astra Graphia Tbk. 725 730 720 725 0 340,500 245,785,000 48 150.315 730 J 120,600 725 T/B 100 53 ASII Astra International Tbk. 4,570 4,570 4,450 4,460 -110 40,490,200 181,674,040,000 10,664 3,189.428 4,470 J 828,000 4,460 T/B 1,166,200 54 ASJT Asuransi Jasa Tania Tbk. 114 113 113 113 -1 2,100 237,300 3 75.333 113 T/J 28,000 107 B 9,900 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 1,035 1,035 0 8,500 8,797,500 6 1,916.667 1,035 T/J 1,400 1,030 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 111 118 108 112 1 873,200 99,373,400 310 106.667 114 J 60,000 112 T/B 488,600 57 ASRI Alam Sutera Realty Tbk. 113 114 108 111 -2 61,999,400 6,847,646,400 1,954 105.714 111 T/J 2,242,200 110 B 4,361,300 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 4,500 1,625 B 300 59 ASSA Adi Sarana Armada Tbk. 474 482 450 462 -12 9,956,700 4,691,002,800 710 118.462 468 J 61,500 462 T/B 1,015,000 60 ATIC Anabatic Technologies Tbk. 620 620 580 580 -40 800 469,000 5 82.857 585 J 100 0 B 0 61 AUTO Astra Otoparts Tbk. 830 840 815 825 -5 106,300 87,391,000 96 746.134 825 T/J 49,600 820 B 6,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,000 250,000 12 50.000 50 T/J 5,210,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 7 57.388 50 T/J 29,763,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 5,000 398 B 24,400 65 BAJA Saranacentral Bajatama Tbk. 54 60 53 57 3 4,546,900 258,218,800 344 22.800 57 T/J 16,800 56 B 49,800 66 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 930 1,000 0 48,800 48,775,500 9 1,250.000 1,000 T/J 107,200 930 B 4,100 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 55,025,300 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 40,400 25,452,000 8 8,171.206 635 J 10,000 630 T/B 9,600 70 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 100 114,000 1 140.617 1,140 T/J 1,600 0 B 0 71 BBCA Bank Central Asia Tbk. 27,525 27,825 27,100 27,100 -425 21,475,400 585,900,782,500 17,400 15,485.714 27,125 J 100 27,100 T/B 657,000 72 BBHI Bank Harda Internasional Tbk. 141 148 137 138 -3 25,500 3,613,200 14 110.400 145 J 100 139 B 5,800 73 BBKP Bank Bukopin Tbk. 216 218 206 210 -6 62,629,100 13,271,994,400 2,234 62.971 212 J 260,500 210 T/B 1,292,300 74 BBLD Buana Finance Tbk. 346 0 0 346 0 0 0 0 137.506 384 J 400 326 B 500 75 BBMD Bank Mestika Dharma Tbk. 1,485 1,600 1,485 1,600 115 22,600 35,851,500 16 115.942 1,590 J 2,500 1,500 B 1,600 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,560 4,370 4,440 -70 31,951,700 141,854,968,000 9,338 21.355 4,450 J 168,400 4,440 T/B 170,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,000 3,040 0 167,835,700 507,679,707,000 24,962 3,474.286 3,040 T/J 1,878,800 3,030 B 436,700 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. 660 700 650 695 35 419,800 289,376,000 142 144.792 695 T/J 106,000 670 B 11,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 127 121 125 -2 6,429,600 800,160,500 296 104.167 125 T/J 24,300 124 B 21,300 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,195 1,230 1,165 1,200 5 41,894,500 49,993,790,500 3,815 156.522 1,200 T/J 1,692,900 1,195 B 220,900 82 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 616,700 166,639,000 19 274.893 270 T/J 11,100 266 B 400 83 BCAP MNC Kapital Indonesia Tbk. 117 122 114 122 5 1,598,100 191,040,800 196 345.982 123 J 50,500 122 T/B 8,600 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 126,100 6,306,900 16 45.455 50 T/J 301,000 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,190 2,200 2,140 2,170 -20 629,900 1,362,759,000 237 1.225 2,170 T/J 58,000 2,160 B 24,900 87 BEEF Estika Tata Tiara Tbk. 141 147 137 143 2 3,048,800 432,416,300 510 42.059 143 T/J 2,491,300 142 B 199,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 5,400 270,000 12 217.306 50 T/J 1,377,202,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 145 145 142 144 -1 4,415,200 637,612,200 385 480.000 144 T/J 33,000 143 B 25,800 90 BESS Batulicin Nusantara Maritim Tbk. 214 216 206 216 2 2,455,400 520,589,600 819 205.714 218 J 10,000 214 B 5,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 174 179 164 169 -5 198,084,400 33,472,312,000 7,324 99.412 169 T/J 11,239,900 168 B 675,600 92 BFIN BFI Finance Indonesia Tbk. 396 408 390 406 10 39,932,700 16,001,466,600 3,295 2,080.558 406 T/J 1,101,200 404 B 26,800 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 2,000 100,000 4 48.544 50 T/J 1,126,600 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 486 496 484 488 2 155,831,800 76,253,068,400 2,596 473.786 488 T/J 17,500 486 B 301,100 95 BHIT MNC Investama Tbk. 50 50 50 50 0 1,300 65,000 3 146.220 50 T/J 104,554,000 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 154 154 144 152 -2 3,300 480,000 22 15.200 152 T/J 1,100 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 425,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 2,030,000 1,624,150,000 21 451.988 800 T/J 410,100 795 B 500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,500 75,000 3 35.714 50 T/J 71,477,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 50 58 50 54 4 555,800 28,894,700 49 22.519 54 T/J 33,600 52 B 3,500 101 BIRD Blue Bird Tbk. 880 885 860 860 -20 2,735,200 2,377,505,500 204 13.231 875 J 30,000 860 T/B 96,600 102 BISI BISI International Tbk. 880 950 870 950 70 274,800 257,372,500 90 475.000 950 T/J 117,000 870 B 1,400 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 875 860 870 -5 5,129,400 4,448,995,500 813 145.000 870 T/J 15,200 865 B 175,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 515 500 510 0 8,828,200 4,477,341,500 2,631 118.605 510 T/J 19,500 505 B 1,840,500 105 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 800 40,200 8 42.500 51 T/J 100,900 50 B 100 106 BKSL Sentul City Tbk. 50 50 50 50 0 3,500 175,000 15 3.455 50 T/J 321,487,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 72 72 69 69 -3 19,100 1,364,700 3 158.330 72 J 500 69 T/B 12,100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 1 0.658 50 T/J 142,735,400 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 100 110 BLUE Berkah Prima Perkasa Tbk. 575 585 575 580 5 163,500 94,909,500 136 446.154 585 J 11,500 580 T/B 5,900 111 BMAS Bank Maspion Indonesia Tbk. 262 262 262 262 0 100 26,200 1 81.875 264 J 200 260 B 700 112 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 4,860 4,960 -115 75,764,900 375,953,662,000 17,225 1,494.575 4,960 T/J 165,300 4,950 B 85,300 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 52 1 400 20,700 4 10.400 52 T/J 22,800 51 B 100 114 BMTR Global Mediacom Tbk. 208 238 204 224 16 561,479,100 127,108,769,600 22,559 182.321 226 J 1,766,800 224 T/B 1,944,100 115 BNBA Bank Bumi Arta Tbk. 334 334 330 332 -2 300,400 99,766,800 28 207.500 336 J 50,000 332 T/B 50,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 5 0.172 50 T/J 89,812,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 715 725 710 720 5 486,900 349,526,500 173 5.316 720 T/J 216,000 715 B 73,600 118 BNII Bank Maybank Indonesia Tbk. 202 224 202 204 2 24,274,800 5,135,230,200 1,841 2.431 206 J 91,400 204 T/B 11,500 119 BNLI Bank Permata Tbk. 1,225 1,230 1,160 1,160 -65 162,000 190,227,500 101 12.630 1,185 J 7,700 1,160 T/B 49,500 120 BOGA Bintang Oto Global Tbk. 1,470 1,555 1,460 1,545 75 104,729,900 155,086,163,500 5,097 1,500.000 1,545 T/J 17,500 1,540 B 19,200 121 BOLA Bali Bintang Sejahtera Tbk. 158 168 158 158 0 9,900 1,603,100 17 90.286 160 J 146,900 158 T/B 400 122 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 0 B 0 123 BOSS Borneo Olah Sarana Sukses Tbk. 121 132 113 127 6 46,404,400 5,727,993,400 3,448 31.750 128 J 340,300 127 T/B 152,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 32,000 36,800,000 1 1,226.405 1,175 J 50,600 1,150 T/B 500 125 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 88 76 82 1 168,100 13,560,100 69 82.000 82 T/J 8,800 80 B 6,000 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 200 4,100 B 100 128 BRIS Bank BRIsyariah Tbk. 740 760 725 750 10 109,237,600 80,939,470,500 7,425 147.059 750 T/J 3,070,100 745 B 1,802,000 129 BRMS Bumi Resources Minerals Tbk. 56 58 54 55 -1 95,501,000 5,322,483,900 1,040 8.661 56 J 4,991,200 55 T/B 4,499,600 130 BRNA Berlina Tbk. 965 1,035 960 980 15 11,400 10,993,500 11 735.294 980 T/J 12,400 0 B 0 131 BRPT Barito Pacific Tbk. 685 820 695 790 105 380,331,100 295,647,448,500 25,653 308.920 795 J 635,700 790 T/B 10,564,900 132 BSDE Bumi Serpong Damai Tbk. 750 760 730 740 -10 10,922,500 8,073,346,000 946 144.955 745 J 129,300 740 T/B 1,291,200 133 BSIM Bank Sinarmas Tbk. 454 494 456 472 18 2,600 1,219,200 13 321.923 472 T/J 1,000 458 B 200 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,425 1,410 1,410 0 19,800 28,033,500 20 72.308 1,410 T/J 5,100 1,370 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 50 50 50 0 100 5,000 1 383.083 50 T/J 12,262,200 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. 183 183 176 176 -7 300 54,200 3 587.783 182 J 100 176 T/B 3,900 139 BTPN Bank BTPN Tbk. 2,190 2,190 2,150 2,150 -40 9,800 21,208,000 27 416.213 2,160 J 200 2,150 T/B 800 140 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 141 BUDI Budi Starch & Sweetener Tbk. 92 94 92 93 1 118,100 10,969,000 40 50.404 94 J 241,900 93 T/B 2,400 142 BUKK Bukaka Teknik Utama Tbk. 690 735 700 700 10 2,100 1,512,000 6 118.644 720 J 6,200 685 B 600 143 BULL Buana Lintas Lautan Tbk. 302 306 292 300 -2 226,742,100 68,195,198,400 5,630 29.337 300 T/J 213,400 298 B 1,260,300 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,872,600 943,630,000 233 2.902 50 T/J 51,579,100 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 53 53 0 100 5,300 1 40.769 53 T/J 274,700 52 B 3,700 146 BVIC Bank Victoria International Tbk. 64 65 63 63 -1 297,800 18,832,500 207 59.573 63 T/J 13,900 62 B 90,100 147 BWPT Eagle High Plantations Tbk. 89 90 87 90 1 16,097,300 1,424,635,400 722 19.684 91 J 2,315,300 90 T/B 248,900 148 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,625 J 1,000 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 50,000 2,500,000 1 29.762 50 T/J 674,500 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 276 284 262 270 -6 4,390,300 1,190,233,000 736 81.818 270 T/J 32,000 268 B 10,100 151 CANI Capitol Nusantara Indonesia Tbk. 121 118 118 118 -3 1,100 129,800 7 59.000 117 J 900 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 360 374 352 374 14 248,595,600 90,374,419,600 3,728 363.107 376 J 701,400 374 T/B 126,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 16,800 840,000 7 28.571 50 T/J 282,350,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 6,800 2,627,600 4 705.190 400 J 18,200 386 T/B 10,300 155 CASH Cashlez Worldwide Indonesia Tbk. 610 600 580 580 -30 1,637,000 970,570,500 472 165.714 590 J 5,000 580 T/B 30,400 156 CASS Cardig Aero Services Tbk. 210 212 202 210 0 3,601,000 747,698,400 364 52.500 212 J 183,800 210 T/B 64,500 157 CBMF Cahaya Bintang Medan Tbk. 360 364 358 364 4 2,834,800 1,023,102,600 201 227.500 364 T/J 14,100 362 B 600 158 CCSI Communication Cable Systems Indonesia Tbk. 254 254 244 252 -2 64,700 16,029,400 26 100.800 252 T/J 290,600 250 B 100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,680 1,690 1,640 1,675 -5 41,400 68,948,500 61 346.074 1,675 T/J 100 1,665 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 139 140 132 133 -6 13,738,400 1,844,672,600 1,101 851.200 134 J 132,800 133 T/B 225,700 161 CFIN Clipan Finance Indonesia Tbk. 190 198 189 193 3 8,193,400 1,583,740,700 665 15.103 194 J 110,200 193 T/B 132,800 162 CINT Chitose Internasional Tbk. 236 236 236 236 0 900 212,400 2 71.515 258 J 12,300 240 B 100 163 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,390 J 1,100 0 B 0 164 CITY Natura City Developments Tbk. 103 108 106 107 4 4,500 480,800 6 89.167 103 J 2,000 96 B 600 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 300 0 B 0 166 CLEO Sariguna Primatirta Tbk. 444 448 440 446 2 5,198,300 2,307,998,400 624 1,939.130 448 J 136,200 446 T/B 130,500 167 CLPI Colorpak Indonesia Tbk. 640 680 640 645 5 79,400 52,092,000 73 322.500 650 J 1,100 645 T/B 1,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,140 1,040 1,100 20 76,300 81,344,500 50 105.257 1,095 J 8,500 1,065 B 5,500 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 244 258 228 228 -16 49,700 11,791,200 12 414.545 250 J 200 228 T/B 2,000 173 COCO Wahana Interfood Nusantara Tbk. 905 910 860 910 5 4,700 4,177,000 5 459.596 910 T/J 8,200 860 B 600 174 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 5,775 5,850 5,625 5,675 -100 5,887,100 33,518,512,500 3,266 25,845.972 5,700 J 31,200 5,675 T/B 1,066,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,446,600 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 0 700 214,200 1 154.417 310 J 1,000 306 T/B 9,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 1,317,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. 294 336 306 306 12 59,300 18,151,400 8 156.122 308 J 107,900 274 B 1,100 181 CSRA Cisadane Sawit Raya Tbk. 318 326 310 318 0 1,226,900 386,400,600 321 254.400 318 T/J 44,000 314 B 2,100 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 184 CTTH Citatah Tbk. 50 50 50 50 0 51,500 2,575,000 6 2.105 51 J 765,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 51 59 51 59 8 61,795,400 3,442,790,400 2,278 57.843 60 J 1,499,900 59 T/B 2,503,200 186 DART Duta Anggada Realty Tbk. 236 238 220 238 2 1,100 243,800 2 43.997 238 T/J 1,900 220 B 10,000 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 192 226 185 226 34 273,847,000 56,620,451,400 13,286 150.667 228 J 2,371,500 226 T/B 6,236,200 189 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 5,700 9,177,000 6 3,231.504 1,610 T/J 1,000 1,595 B 900 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 303,039,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 350 350 350 0 20,000 7,000,000 4 304.348 350 T/J 20,400 330 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 12,475,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,945 J 100 1,815 B 100 194 DILD Intiland Development Tbk. 151 153 145 147 -4 8,737,700 1,284,398,300 746 25.616 147 T/J 261,100 146 B 35,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,110 2,090 2,110 10 228,500 481,834,000 45 71.525 2,120 J 100 2,110 T/B 6,700 196 DKFT Central Omega Resources Tbk. 100 101 98 100 0 2,762,300 274,912,700 174 256.871 100 T/J 139,300 99 B 278,300 197 DLTA Delta Djakarta Tbk. 3,990 3,990 3,980 3,990 0 10,600 42,208,000 25 23,850.798 4,000 J 100 3,990 T/B 1,400 198 DMAS Puradelta Lestari Tbk. 200 208 191 200 0 80,664,200 16,069,710,700 3,240 95.238 200 T/J 5,245,100 199 B 505,100 199 DMMX Digital Mediatama Maxima Tbk. 171 174 164 171 0 442,400 75,352,900 105 74.348 171 T/J 42,500 170 B 150,000 200 DMND Diamond Food Indonesia Tbk. 890 895 865 890 0 63,700 56,109,500 39 97.268 885 J 200 875 B 10,000 201 DNAR Bank Oke Indonesia Tbk. 204 204 190 195 -9 40,900 7,880,000 53 177.273 220 J 6,000 195 T/B 700 202 DNET Indoritel Makmur Internasional Tbk. 3,200 3,490 3,200 3,490 290 419,200 1,462,068,000 28 3,065.733 3,490 T/J 1,200 3,400 B 100 203 DOID Delta Dunia Makmur Tbk. 236 240 226 228 -8 26,656,100 6,150,034,600 1,667 308.675 228 T/J 2,527,100 226 B 1,774,700 204 DPNS Duta Pertiwi Nusantara Tbk. 240 240 226 226 -14 900 204,800 4 73.429 238 J 1,000 226 T/B 1,500 205 DPUM Dua Putra Utama Makmur Tbk. 60 56 56 56 -4 208,200 11,659,200 53 10.182 56 T/J 499,200 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 56 68 53 64 8 3,390,500 210,699,900 443 36.424 64 T/J 431,900 63 B 1,100 207 DSNG Dharma Satya Nusantara Tbk. 462 464 452 458 -4 5,353,800 2,448,275,200 368 123.784 460 J 209,800 458 T/B 120,700 208 DSSA Dian Swastatika Sentosa Tbk 15,875 16,850 15,875 16,450 575 1,500 24,380,000 11 1,096.667 16,475 J 200 14,800 B 200 209 DUCK Jaya Bersama Indo Tbk. 238 244 226 244 6 8,700,100 2,042,439,800 705 48.317 244 T/J 41,800 242 B 187,500 210 DUTI Duta Pertiwi Tbk 3,220 3,300 3,300 3,300 80 200 660,000 2 331.892 3,500 J 100 3,300 T/B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,480 2,520 20 1,300 3,269,000 4 927.591 2,500 J 200 2,460 B 200 212 DWGL Dwi Guna Laksana Tbk. 190 0 0 190 0 0 0 0 126.667 190 J 100 184 B 1,100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 4,955,500 0 B 0 214 EAST Eastparc Hotel Tbk. 51 52 50 52 1 419,300 21,542,100 54 39.098 52 T/J 122,700 51 B 1,081,200 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 100,800 0 B 0 216 EKAD Ekadharma International Tbk. 1,220 1,225 1,175 1,200 -20 334,700 399,451,000 259 3,046.304 1,205 J 1,100 1,200 T/B 1,500 217 ELSA Elnusa Tbk. 199 200 192 194 -5 31,221,900 6,093,318,500 1,899 48.500 195 J 344,000 194 T/B 167,300 218 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. 200 200 200 200 0 11,000 2,200,000 2 80.000 200 T/J 15,100 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 7,500 7,500 7,500 7,500 0 100 750,000 1 1,041.667 7,400 J 200 0 B 0 221 ENRG Energi Mega Persada Tbk. 53 56 52 54 1 53,963,300 2,965,927,000 789 4.502 55 J 775,600 54 T/B 6,778,400 222 ENVY Envy Technologies Indonesia Tbk. 60 66 56 56 -4 402,538,700 24,384,951,700 9,101 15.135 56 T/J 12,199,400 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 80 81 75 75 -5 20,135,300 1,522,440,300 858 71.429 75 T/J 6,857,700 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 404 424 376 376 -28 13,998,900 5,623,172,400 2,386 341.818 376 T/J 988,800 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,835 1,880 1,840 1,840 5 129,500 238,484,000 31 1,287.352 1,855 J 100 1,835 B 5,200 226 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 227 ERTX Eratex Djaja Tbk. 126 118 118 118 -8 16,000 1,888,000 13 50.082 118 T/J 4,000 0 B 0 228 ESIP Sinergi Inti Plastindo Tbk. 140 145 141 143 3 230,700 32,974,500 85 87.730 144 J 5,000 142 B 53,400 229 ESSA Surya Esa Perkasa Tbk. 138 142 133 137 -1 4,243,500 577,764,500 203 255.069 137 T/J 100,000 136 B 20,000 230 ESTA Esta Multi Usaha Tbk. 104 104 97 103 -1 30,400 3,096,300 18 85.833 101 J 700 99 B 1,500 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 6 20.080 50 T/J 169,400 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. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 234 FAST Fast Food Indonesia Tbk. 900 910 900 910 10 3,400 3,068,500 7 2,862.265 910 T/J 1,300 905 B 5,600 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 6,700 6,700 0 200 1,340,000 1 1,535.429 7,000 J 600 6,700 T/B 100 236 FILM MD Pictures Tbk. 184 194 183 185 1 5,252,600 988,314,200 746 88.095 186 J 10,000 185 T/B 45,100 237 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. 236 282 220 282 46 120,276,600 30,625,573,600 10,847 56.400 284 J 37,000 282 T/B 19,087,600 239 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 1,300 3,120,000 1 1,920.000 2,700 J 200 2,270 B 500 240 FITT Hotel Fitra International Tbk. 56 56 53 56 0 17,700 973,400 7 54.902 56 T/J 45,700 55 B 482,500 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 600 242 FOOD Sentra Food Indonesia Tbk. 115 115 107 114 -1 879,400 99,905,100 112 84.444 114 T/J 79,300 113 B 145,000 243 FORU Fortune Indonesia Tbk 90 90 89 90 0 500 44,900 4 69.231 90 T/J 18,800 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 500 25,000 2 22.727 50 T/J 4,454,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 111 124 109 115 4 28,253,300 3,358,234,000 1,914 34.882 116 J 94,200 115 T/B 116,600 246 FREN Smartfren Telecom Tbk. 75 77 74 75 0 77,415,200 5,828,047,600 2,243 4.167 76 J 18,094,000 75 T/B 3,194,900 247 FUJI Fuji Finance Indonesia Tbk. 110 110 103 109 -1 16,100 1,665,500 3 99.091 108 J 100 105 B 100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,461,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 55 65 54 59 4 21,757,900 1,319,263,200 1,325 36.875 61 J 93,200 59 T/B 2,028,700 250 GDYR Goodyear Indonesia Tbk. 1,345 1,665 1,450 1,450 105 6,800 10,708,500 29 1,160.000 1,495 J 100 1,420 B 500 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 10,500 346 B 300 252 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. 39,900 40,500 39,700 40,050 150 2,025,300 80,974,057,500 3,884 1,562.927 40,050 T/J 11,600 40,025 B 9,000 254 GGRP Gunung Raja Paksi Tbk. 318 330 320 320 2 49,600 15,874,200 11 38.095 326 J 500 320 T/B 1,100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 1,745 1,745 1,745 0 300 523,500 1 149.145 1,740 J 5,600 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 218 220 214 214 -4 3,602,900 776,512,200 543 28.767 216 J 102,100 214 T/B 684,300 257 GJTL Gajah Tunggal Tbk. 414 456 412 440 26 21,554,400 9,586,202,000 3,380 86.383 442 J 251,700 440 T/B 63,600 258 GLOB Global Teleshop Tbk. 102 132 111 118 16 7,200 849,700 8 10.261 124 J 100 118 T/B 43,400 259 GLVA Galva Technologies Tbk. 316 316 316 316 0 56,100 17,727,600 12 139.823 316 T/J 2,400 314 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 80 74 78 1 7,061,000 548,176,000 395 19.500 79 J 856,000 78 T/B 320,000 261 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. 204 206 206 206 2 25,700 5,294,200 4 121.893 206 T/J 134,100 196 B 98,500 263 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 1,245 1,235 1,240 -10 193,400 240,744,000 98 96.498 1,240 T/J 11,000 1,235 B 300 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 700 35,000 4 21.568 50 T/J 657,100 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 93 J 104,000 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. 90 90 89 89 -1 258,700 23,027,300 17 35.600 91 J 350,500 89 T/B 159,000 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 7,611,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,547,000 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. 400 420 388 388 -12 200 80,800 2 73.905 388 T/J 1,300 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,170 3,300 3,170 3,300 130 739,400 2,437,371,000 110 89.189 3,300 T/J 10,600 3,280 B 1,000 276 HELI Jaya Trishindo Tbk. 185 0 0 185 0 0 0 0 168.182 190 J 100 186 B 100 277 HERO Hero Supermarket Tbk. 780 780 770 780 0 15,600 12,155,000 12 1,628.121 780 T/J 7,600 765 B 500 278 HEXA Hexindo Adiperkasa Tbk. 3,350 3,120 3,120 3,120 -230 150,300 468,936,000 160 955.122 3,120 T/J 1,057,400 0 B 0 279 HITS Humpuss Intermoda Transportasi Tbk. 500 498 498 498 -2 100 49,800 1 766.154 496 J 100 466 B 200 280 HKMU HK Metals Utama Tbk. 71 73 69 71 0 25,013,400 1,748,640,200 952 30.870 71 T/J 2,452,200 70 B 443,000 281 HMSP H.M. Sampoerna Tbk. 1,410 1,430 1,385 1,400 -10 19,555,100 27,346,349,000 3,944 6,988.818 1,400 T/J 1,662,000 1,395 B 817,500 282 HOKI Buyung Poetra Sembada Tbk. 760 775 745 755 -5 9,461,400 7,148,192,500 448 243.548 755 T/J 224,200 750 B 77,100 283 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. 745 790 735 790 45 1,249,400 930,769,500 71 207.895 795 J 100 790 T/B 2,900 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 7 27.027 50 T/J 39,232,000 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 114,000 5,700,000 36 47.619 50 T/J 17,626,100 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 194 187 188 -2 1,748,300 332,070,800 323 62.667 189 J 169,800 188 T/B 7,500 288 HRUM Harum Energy Tbk. 1,585 1,590 1,550 1,570 -15 1,101,400 1,726,044,500 564 30.192 1,575 J 31,400 1,570 T/B 1,100 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 45,356,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 318 282 300 0 25,500 7,590,600 7 21.209 300 T/J 5,000 280 B 300 291 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. 10,150 10,200 10,075 10,075 -75 3,833,100 38,735,487,500 2,496 373.494 10,125 J 2,000 10,075 T/B 943,900 293 ICON Island Concepts Indonesia Tbk. 54 55 52 54 0 76,000 3,998,700 9 103.655 54 T/J 13,000 51 B 213,000 294 IDPR Indonesia Pondasi Raya Tbk. 174 174 162 174 0 121,600 20,901,300 18 13.594 174 T/J 4,700 163 B 10,500 295 IFII Indonesia Fibreboard Industry Tbk. 127 128 119 127 0 168,100 20,345,500 52 120.952 127 T/J 45,200 123 B 150,400 296 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 84.091 366 J 1,600 346 B 100 297 IGAR Champion Pacific Indonesia Tbk. 314 320 310 312 -2 87,300 27,468,600 22 203.922 312 T/J 5,800 310 B 2,500 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 13,185,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 274 286 256 260 -14 7,873,600 2,125,865,400 1,408 216.667 260 T/J 100 258 B 264,800 301 IKBI Sumi Indo Kabel Tbk. 206 218 206 218 12 13,600 2,804,000 8 19.770 216 J 1,000 206 B 1,000 302 IMAS Indomobil Sukses Internasional Tbk. 660 725 650 725 65 32,916,600 22,837,204,500 2,617 102.041 725 T/J 365,200 720 B 1,000 303 IMJS Indomobil Multi Jasa Tbk. 232 244 222 234 2 16,721,200 3,940,539,800 1,035 46.800 236 J 32,300 234 T/B 305,500 304 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,250 1,280 10 775,500 987,127,500 104 336.842 1,275 J 100 1,270 B 10,000 305 INAF Indofarma Tbk. 2,910 2,990 2,800 2,860 -50 2,833,100 8,161,670,000 1,672 1,144.000 2,880 J 14,300 2,860 T/B 44,200 306 INAI Indal Aluminium Industry Tbk. 324 338 322 322 -2 600 197,200 5 117.561 334 J 600 328 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,683,000 0 B 0 308 INCI Intanwijaya Internasional Tbk 595 610 595 595 0 6,800 4,062,500 16 64.353 605 J 2,700 595 T/B 600 309 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,150 7,000 7,150 150 6,032,400 42,735,795,000 3,639 1,223.917 7,150 T/J 203,200 7,125 B 7,900 311 INDO Royalindo Investa Wijaya Tbk. 107 113 104 109 2 68,100 7,425,400 35 99.091 110 J 100 106 B 32,800 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 1,800 3,870,000 4 289.566 2,190 J 4,100 2,150 T/B 143,500 313 INDS Indospring Tbk. 1,935 0 0 1,935 0 0 0 0 181.406 1,930 J 1,000 1,905 B 100 314 INDX Tanah Laut Tbk 50 50 50 50 0 30,000 1,500,000 1 4.000 50 T/J 69,100 0 B 0 315 INDY Indika Energy Tbk. 950 970 905 920 -30 13,084,700 12,125,153,000 2,372 31.186 920 T/J 3,900 915 B 219,900 316 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,050 8,575 8,975 300 7,337,800 65,521,690,000 4,026 462.469 9,000 J 83,200 8,975 T/B 10,900 317 INOV Inocycle Technology Group Tbk. 165 180 165 165 0 134,300 22,252,400 28 66.000 165 T/J 46,200 162 B 1,000 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 51,000 2,550,000 2 0.286 50 T/J 1,492,900 0 B 0 319 INPP Indonesian Paradise Property Tbk. 690 700 655 700 10 1,700 1,184,500 5 666.667 700 T/J 1,200 655 B 100 320 INPS Indah Prakasa Sentosa Tbk. 1,320 1,420 1,290 1,320 0 811,500 1,091,429,500 254 478.261 1,320 T/J 500 1,300 B 1,000 321 INRU Toba Pulp Lestari Tbk. 870 900 900 900 30 200 180,000 1 9.137 900 T/J 4,700 870 B 4,100 322 INTA Intraco Penta Tbk. 236 240 222 238 2 4,100 973,600 11 167.770 240 J 100,100 232 B 10,900 323 INTD Inter Delta Tbk 162 182 151 179 17 8,100 1,275,100 20 55.127 179 T/J 9,700 152 B 500 324 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 374 376 368 368 -6 438,800 162,109,000 183 22.439 370 J 141,400 368 T/B 46,200 326 IPCM Jasa Armada Indonesia Tbk. 234 236 232 236 2 310,800 73,227,600 57 62.105 236 T/J 61,600 234 B 17,900 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 84 -1 768,000 65,065,700 45 40.000 86 J 51,100 84 T/B 37,100 328 IPTV MNC Vision Networks Tbk. 282 288 278 284 2 12,329,500 3,479,573,600 555 118.333 284 T/J 181,500 282 B 409,500 329 IRRA Itama Ranoraya Tbk. 755 780 745 760 5 21,053,200 15,954,774,500 4,176 203.209 760 T/J 184,300 755 B 226,200 330 ISAT Indosat Tbk. 2,020 2,030 1,955 1,990 -30 2,763,500 5,487,052,000 1,025 142.143 1,990 T/J 86,000 1,985 B 151,600 331 ISSP Steel Pipe Industry of Indonesia Tbk. 115 117 115 116 1 1,655,100 191,712,000 192 39.322 117 J 106,000 116 T/B 483,600 332 ITIC Indonesian Tobacco Tbk. 630 630 615 615 -15 200,100 124,379,000 127 279.545 625 J 500 615 T/B 15,000 333 ITMA Sumber Energi Andalan Tbk. 492 550 488 492 0 4,102,800 2,043,403,900 187 141.583 496 J 43,900 492 T/B 774,300 334 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,050 8,150 -25 866,600 7,026,710,000 1,103 58.214 8,150 T/J 71,000 8,125 B 17,400 335 JAST Jasnita Telekomindo Tbk. 116 128 108 108 -8 308,161,800 36,074,758,400 15,455 43.902 108 T/J 7,964,600 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 54 54 52 52 -2 300 15,800 3 10.400 54 J 28,400 52 T/B 19,900 337 JAYA Armada Berjaya Trans Tbk. 72 75 67 73 1 155,800 11,525,400 26 25.347 75 J 49,500 73 T/B 35,600 338 JECC Jembo Cable Company Tbk. 5,975 6,200 6,200 6,200 225 300 1,860,000 2 469.893 7,150 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. 436 440 436 438 2 5,900 2,585,200 5 248.454 438 T/J 2,000 428 B 7,100 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 100,700 338 B 23,800 342 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. 162 218 151 151 -11 359,200 55,383,300 99 107.857 151 T/J 213,900 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 345 JRPT Jaya Real Property Tbk. 412 414 410 412 0 303,500 124,859,600 60 396.154 414 J 2,400 412 T/B 261,500 346 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. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,400 5,292,500 2 212.138 985 T/J 1,800 920 B 1,700 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 126,600 113,307,000 17 1,988.889 900 J 52,800 895 T/B 600 350 KAEF Kimia Farma Tbk. 2,900 2,970 2,810 2,890 -10 10,312,400 29,677,606,000 4,685 2,890.000 2,900 J 58,900 2,890 T/B 93,200 351 KARW ICTSI Jasa Prima Tbk. 54 55 53 53 -1 3,472,200 189,176,500 47 8.972 55 J 201,100 53 T/B 637,200 352 KAYU Darmi Bersaudara Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,252,400 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 99 103 93 94 -5 77,996,000 7,540,933,300 5,348 94.000 94 T/J 49,200 93 B 1,846,800 354 KBLI KMI Wire & Cable Tbk. 310 314 306 312 2 1,296,700 400,871,600 159 37.911 312 T/J 258,600 310 B 200 355 KBLM Kabelindo Murni Tbk. 190 193 184 193 3 139,200 25,769,400 59 6.433 193 T/J 11,900 188 B 13,000 356 KBLV First Media Tbk. 290 274 272 274 -16 200 54,600 2 72.884 290 J 7,100 276 B 1,200 357 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. 735 765 695 695 -40 9,700 6,887,000 24 173.750 710 J 12,500 700 B 3,500 359 KEEN Kencana Energi Lestari Tbk. 304 306 290 296 -8 2,197,800 658,209,000 63 74.747 300 J 115,000 296 T/B 35,000 360 KEJU Mulia Boga Raya Tbk. 1,250 1,280 1,250 1,255 5 153,700 192,741,500 72 167.333 1,260 J 2,500 1,250 B 80,100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 114,400 0 B 0 362 KICI Kedaung Indah Can Tbk 248 246 240 246 -2 20,100 4,824,600 3 52.228 246 T/J 6,200 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 186 189 176 185 -1 14,691,300 2,675,048,700 975 6.419 185 T/J 194,400 184 B 72,200 364 KINO Kino Indonesia Tbk. 3,000 3,080 2,900 3,070 70 426,900 1,305,814,000 60 80.789 3,070 T/J 95,500 2,920 B 1,100 365 KIOS Kioson Komersial Indonesia Tbk. 173 171 171 171 -2 100 17,100 1 57.000 171 T/J 2,200 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,300 1,410 1,300 1,410 110 3,900 5,081,000 31 698.020 1,410 T/J 100 1,300 B 100 367 KKGI Resource Alam Indonesia Tbk. 200 206 191 196 -4 1,200 236,100 6 687.719 196 T/J 53,200 192 B 100 368 KLBF Kalbe Farma Tbk. 1,510 1,580 1,515 1,550 40 30,404,800 47,130,514,500 4,600 15,117.527 1,565 J 500 1,550 T/B 1,098,300 369 KMDS Kurniamitra Duta Sentosa Tbk. 565 605 530 565 0 45,900 25,293,000 23 188.333 565 T/J 9,000 560 B 200 370 KMTR Kirana Megatara Tbk. 294 298 292 292 -2 5,000 1,462,600 10 63.755 294 J 865,100 292 T/B 1,000 371 KOBX Kobexindo Tractors Tbk. 99 101 96 97 -2 178,200 17,288,500 53 24.250 97 T/J 19,000 96 B 58,200 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 900 88,200 1 66.294 100 J 10,500 98 T/B 37,900 373 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. 462 460 460 460 -2 100 46,000 1 116.456 462 J 2,100 0 B 0 375 KOTA DMS Propertindo Tbk. 605 605 565 565 -40 6,750,600 4,048,089,000 295 282.500 565 T/J 153,000 0 B 0 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 223,700 11,185,000 15 43.478 50 T/J 1,497,600 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 50 58 50 57 7 8,788,100 481,610,000 627 33.929 57 T/J 91,000 56 B 27,000 378 KPIG MNC Land Tbk. 103 104 100 104 1 3,812,000 391,963,600 140 223.786 104 T/J 1,617,100 103 B 400,000 379 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. 286 292 282 286 0 12,110,400 3,469,631,800 774 35.556 286 T/J 186,800 284 B 1,092,200 381 KREN Kresna Graha Investama Tbk. 98 99 95 96 -2 12,220,500 1,173,446,400 990 998.752 96 T/J 667,900 95 B 515,300 382 LAND Trimitra Propertindo Tbk. 204 210 198 204 0 131,100 26,961,200 19 52.308 204 T/J 9,500 193 B 100 383 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. 352 0 0 352 0 0 0 0 169.231 350 J 30,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 28,814,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 100 4,900 B 100 388 LINK Link Net Tbk. 1,825 1,825 1,755 1,765 -60 2,765,300 4,951,901,000 1,489 110.312 1,765 T/J 936,600 1,760 B 36,900 389 LION Lion Metal Works Tbk. 224 280 224 280 56 600 153,000 6 175.363 276 J 12,800 236 B 100 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,986,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 89 103 83 84 -5 17,590,500 1,710,217,700 3,736 12.257 84 T/J 27,200 83 B 5,000 392 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 288 J 1,300 254 B 100 393 LPCK Lippo Cikarang Tbk 775 775 755 765 -10 222,700 169,820,000 149 86.251 775 J 7,700 765 T/B 14,200 394 LPGI Lippo General Insurance Tbk. 3,350 3,360 3,350 3,360 10 2,800 9,382,000 4 151.011 3,370 J 200 3,360 T/B 2,800 395 LPIN Multi Prima Sejahtera Tbk 204 204 193 204 0 2,600 526,500 11 93.053 218 J 100 196 B 1,300 396 LPKR Lippo Karawaci Tbk. 121 122 118 119 -2 13,929,600 1,665,904,800 457 38.427 120 J 274,900 119 T/B 424,500 397 LPLI Star Pacific Tbk 78 83 73 80 2 10,500 782,000 6 2.468 79 J 5,800 75 B 200 398 LPPF Matahari Department Store Tbk. 1,005 1,005 980 980 -25 9,532,700 9,410,975,500 2,332 22.207 985 J 123,500 980 T/B 559,600 399 LPPS Lenox Pasifik Investama Tbk. 78 87 73 81 3 1,538,600 126,618,500 32 5.502 84 J 129,600 81 T/B 5,800 400 LRNA Eka Sari Lorena Transport Tbk. 139 131 130 131 -8 600 78,500 3 14.556 138 J 1,500 131 T/B 500 401 LSIP PP London Sumatra Indonesia Tbk. 895 910 875 905 10 16,114,200 14,360,807,500 1,701 233.548 905 T/J 35,900 900 B 267,700 402 LTLS Lautan Luas Tbk. 430 430 416 426 -4 12,500 5,252,800 24 150.590 426 T/J 100 418 B 1,200 403 LUCK Sentral Mitra Informatika Tbk. 179 185 176 176 -3 3,404,700 607,555,300 422 61.538 176 T/J 256,000 175 B 152,900 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 26,782,100 0 B 0 406 MAIN Malindo Feedmill Tbk. 515 520 500 510 -5 1,739,000 885,584,000 253 289.773 510 T/J 160,000 505 B 825,700 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,100 305,000 6 6.835 50 T/J 591,662,800 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. 1,985 2,020 1,980 1,990 5 4,230,900 8,418,456,500 493 94.762 1,990 T/J 1,477,500 1,980 B 200 410 MAPB MAP Boga Adiperkasa Tbk. 1,165 0 0 1,165 0 0 0 0 69.345 1,180 J 100 1,170 B 200 411 MAPI Mitra Adiperkasa Tbk. 575 580 560 570 -5 5,835,400 3,311,154,000 616 914.708 570 T/J 31,100 565 B 14,600 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 67,300 3,365,000 3 66.667 50 T/J 32,317,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 815 825 810 825 10 3,139,400 2,558,994,000 487 1,650.000 825 T/J 290,100 820 B 13,400 414 MASA Multistrada Arah Sarana Tbk. 560 540 535 540 -20 2,300 1,241,000 4 383.959 570 J 300 540 T/B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,030 2,050 10 218,700 447,813,000 98 157.692 2,060 J 19,500 2,050 T/B 7,600 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 380 366 374 4 184,600 68,730,600 59 23.375 374 T/J 55,200 370 B 25,000 418 MBTO Martina Berto Tbk. 77 77 72 77 0 500 37,500 4 10.405 81 J 9,000 77 T/B 600 419 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,930 1,950 0 1,400,900 2,731,763,000 98 140.794 1,955 J 83,300 1,950 T/B 903,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 110 110 106 108 -2 1,564,200 166,494,800 98 96.868 109 J 84,400 108 T/B 300 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 11,500 575,000 1 36.232 50 T/J 13,174,200 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 423 MDKI Emdeki Utama Tbk. 154 154 144 145 -9 143,800 20,806,600 59 33.933 148 J 600 145 T/B 11,800 424 MDLN Modernland Realty Tbk. 51 51 50 51 0 5,630,500 284,391,400 105 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,470,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 348 358 336 338 -10 134,948,300 46,583,784,800 6,035 701.900 338 T/J 5,348,800 336 B 1,803,900 427 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,000 -300 4,100 29,570,000 11 5,102.487 7,000 T/J 2,900 0 B 0 428 MERK Merck Tbk. 2,840 2,940 2,840 2,910 70 45,200 131,762,000 66 7,672.634 2,920 J 1,000 2,910 T/B 19,000 429 META Nusantara Infrastructure Tbk. 103 104 103 103 0 74,600 7,723,000 17 31.205 104 J 18,800 103 T/B 3,200 430 MFIN Mandala Multifinance Tbk. 1,050 1,090 1,020 1,090 40 25,300 27,562,000 10 1,117.949 1,090 T/J 197,700 1,015 B 3,100 431 MFMI Multifiling Mitra Indonesia Tbk. 525 525 520 525 0 10,600 5,564,500 3 262.500 525 T/J 151,000 515 B 21,200 432 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. 800 810 795 800 0 2,325,400 1,863,961,000 310 355.556 800 T/J 157,200 795 B 25,400 434 MICE Multi Indocitra Tbk. 292 292 280 286 -6 34,700 9,749,800 14 58.367 288 J 500 286 T/B 1,200 435 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,390 B 1,500 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,560 2,370 2,450 50 30,029,600 74,551,486,000 3,311 144.246 2,450 T/J 1,750,300 2,440 B 143,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,829,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 400 20,000 2 22.062 50 T/J 4,076,000 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 50 50 50 0 2,000 100,000 1 125.000 50 T/J 11,512,600 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,000 20,000 20,000 20,000 0 400 8,000,000 3 952.381 20,500 J 100 20,000 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,450 8,650 8,300 8,600 150 2,800 23,365,000 12 54,777.070 8,600 T/J 100 8,300 B 3,900 443 MLIA Mulia Industrindo Tbk 388 396 382 396 8 6,674,200 2,624,001,800 306 66.138 396 T/J 107,900 394 B 21,400 444 MLPL Multipolar Tbk. 50 50 50 50 0 29,300 1,465,000 26 5.735 50 T/J 460,100 0 B 0 445 MLPT Multipolar Technology Tbk. 580 580 555 570 -10 110,900 63,442,000 51 118.750 580 J 14,300 570 T/B 10,000 446 MMLP Mega Manunggal Property Tbk. 270 270 256 258 -12 5,569,200 1,455,038,400 553 44.103 260 J 12,000 258 T/B 159,200 447 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 448 MOLI Madusari Murni Indah Tbk. 900 950 950 950 50 4,200 3,990,000 2 163.793 1,125 J 200 870 B 200 449 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 386 2 1,284,800 493,933,800 318 25.733 386 T/J 6,100 382 B 6,800 450 MPOW Megapower Makmur Tbk. 58 61 57 57 -1 1,000 59,100 9 28.500 59 J 9,600 57 T/B 800 451 MPPA Matahari Putra Prima Tbk. 97 98 93 95 -2 1,096,000 103,524,400 133 39.941 96 J 200,000 95 T/B 2,200 452 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 1,500 0 B 0 453 MRAT Mustika Ratu Tbk. 128 128 120 125 -3 627,700 76,360,600 124 19.231 125 T/J 10,800 123 B 11,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,480 4,480 4,480 -10 100 448,000 1 406.355 4,480 T/J 1,000 4,200 B 200 455 MSIN MNC Studios International Tbk. 280 282 274 282 2 398,900 111,711,600 78 56.400 282 T/J 74,700 276 B 1,000 456 MSKY MNC Sky Vision Tbk. 900 995 995 995 95 35,000 34,825,000 31 65.461 995 T/J 27,200 990 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,590 1,610 0 1,240,100 1,993,361,500 298 2,898.394 1,610 T/J 18,200 1,595 B 2,200 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 611,942,500 0 B 0 459 MTLA Metropolitan Land Tbk. 450 458 420 450 0 143,200 62,123,400 25 189.194 450 T/J 34,100 440 B 5,000 460 MTPS Meta Epsi Tbk. 330 316 308 308 -22 84,400 26,116,200 71 96.250 308 T/J 500 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. 200 218 218 218 18 100 21,800 1 55.862 206 J 100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 51 1 33,400 1,670,800 6 51.000 50 J 18,000 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 213,500 238,919,000 14 133.401 1,120 T/J 143,500 1,105 B 1,000 465 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,380 -30 4,133,500 9,880,391,000 796 11,905.953 2,390 J 51,000 2,380 T/B 563,300 466 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 51 51 51 0 105,200 5,365,200 3 7.666 54 J 26,100 51 T/B 907,400 469 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. 452 476 448 476 24 136,375,500 62,041,160,000 3,924 462.136 478 J 452,900 476 T/B 800 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 133 139 0 600 82,400 5 82.738 139 T/J 7,000 134 B 100 472 NFCX NFC Indonesia Tbk. 1,960 1,960 1,960 1,960 0 5,000 9,800,000 7 105.946 1,965 J 1,500 1,900 B 5,000 473 NICK Charnic Capital Tbk. 310 330 330 330 20 100 33,000 1 165.000 310 J 7,700 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 665 720 655 680 15 3,674,500 2,528,743,500 911 209.231 680 T/J 117,100 675 B 20,500 475 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. 150 150 150 150 0 800,100 120,015,000 11 142.857 151 J 35,000 141 B 2,200 477 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 10,200 7,426,500 14 878.532 730 J 900 725 T/B 4,300 478 NOBU Bank Nationalnobu Tbk. 845 0 0 845 0 0 0 0 225.333 845 J 1,500 840 B 3,100 479 NRCA Nusa Raya Cipta Tbk. 292 296 290 290 -2 164,100 47,796,800 25 34.118 292 J 600 290 T/B 5,900 480 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. 123 124 116 124 1 1,245,200 153,724,900 21 56.364 122 J 2,200 116 B 5,400 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 346 J 900 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. 81 109 78 109 28 44,488,000 4,488,262,700 3,062 272.711 0 J 0 109 T/B 5,277,400 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 151 152 144 148 -3 3,787,700 559,689,900 355 109.630 149 J 165,800 148 T/B 48,400 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,424,600 0 B 0 488 PALM Provident Agro Tbk. 244 260 240 260 16 20,600 5,051,200 22 71.063 258 J 10,000 246 B 500 489 PAMG Bima Sakti Pertiwi Tbk. 96 107 93 100 4 205,517,000 20,772,773,600 7,225 100.000 100 T/J 171,300 99 B 1,384,400 490 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 103 J 500 0 B 0 491 PANR Panorama Sentrawisata Tbk. 79 87 79 82 3 11,688,200 970,403,900 1,007 49.199 82 T/J 412,700 81 B 47,000 492 PANS Panin Sekuritas Tbk. 765 760 755 760 -5 85,200 64,518,500 32 552.727 765 J 18,000 760 T/B 2,100 493 PBID Panca Budi Idaman Tbk. 880 870 850 855 -25 349,200 299,929,000 80 100.588 870 J 8,300 850 B 102,700 494 PBRX Pan Brothers Tbk. 218 228 216 224 6 144,900 32,334,200 38 396.460 224 T/J 124,600 216 B 21,800 495 PBSA Paramita Bangun Sarana Tbk. 440 450 412 450 10 1,500 670,200 4 37.500 450 T/J 9,100 420 B 300 496 PCAR Prima Cakrawala Abadi Tbk. 400 400 372 372 -28 600 235,000 4 248.000 400 J 1,700 372 T/B 500 497 PDES Destinasi Tirta Nusantara Tbk 252 0 0 252 0 0 0 0 126.000 280 J 200 254 B 5,500 498 PEGE Panca Global Kapital Tbk. 106 106 106 106 0 5,600 593,600 4 229.011 106 T/J 29,500 100 B 11,100 499 PEHA Phapros Tbk. 1,430 1,430 1,330 1,335 -95 322,900 440,062,000 303 111.436 1,350 J 1,000 1,335 T/B 85,700 500 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 501 PGJO Tourindo Guide Indonesia Tbk. 36 39 36 36 0 290,300 10,781,100 43 45.000 36 T/J 29,400 34 B 5,000 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 185 J 800 166 B 300 503 PGUN Pradiksi Gunatama Tbk. 290 284 280 284 -6 19,700 5,541,600 19 246.957 286 J 1,000 284 T/B 800 504 PICO Pelangi Indah Canindo Tbk 156 163 148 156 0 268,000 41,812,900 58 24.000 157 J 7,900 155 B 74,200 505 PJAA Pembangunan Jaya Ancol Tbk. 478 478 474 474 -4 9,800 4,653,400 16 92.488 476 J 5,100 474 T/B 100 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 24,800 1,240,000 9 12.500 50 T/J 249,800 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 212 232 200 232 20 31,483,000 6,746,849,200 1,021 207.143 0 J 0 232 T/B 277,100 508 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 1,300 2,500 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 130 130 130 5 400 52,000 1 104.000 130 T/J 71,700 125 B 140,000 511 PNBN Bank Pan Indonesia Tbk 740 745 735 740 0 2,079,100 1,538,038,500 147 1,232.101 745 J 73,700 740 T/B 206,300 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,812,600 90,630,000 17 50.000 50 T/J 15,680,600 0 B 0 513 PNGO Pinago Utama Tbk. 545 595 540 555 10 11,300 6,112,500 6 222.000 545 J 500 540 B 95,200 514 PNIN Paninvest Tbk. 705 710 690 700 -5 41,300 28,584,500 15 744.364 700 T/J 15,700 695 B 20,600 515 PNLF Panin Financial Tbk. 180 186 177 183 3 36,928,900 6,763,944,800 1,811 197.795 184 J 125,500 183 T/B 210,300 516 PNSE Pudjiadi & Sons Tbk. 890 890 890 890 0 200 178,000 1 444.698 840 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 51 51 51 51 0 3,000 153,000 4 37.778 51 T/J 57,100 50 B 11,000 518 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 1,040 1,040 0 400 418,000 2 63.609 1,040 T/J 300 1,010 B 100 519 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 520 POLU Golden Flower Tbk. 680 850 640 850 170 883,300 735,541,000 334 295.139 0 J 0 850 T/B 20,100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 33,000 1,650,000 6 0.429 50 T/J 1,164,900 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. 438 480 440 440 2 2,100 933,800 7 82.243 456 J 1,000 440 T/B 3,400 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 9,200 460,000 2 33.333 50 T/J 17,204,400 0 B 0 525 POWR Cikarang Listrindo Tbk. 575 575 565 570 -5 2,405,100 1,371,771,500 409 38.000 575 J 121,200 570 T/B 11,800 526 PPGL Prima Globalindo Logistik Tbk. 282 296 276 296 14 16,143,600 4,653,849,000 2,280 269.091 296 T/J 21,700 290 B 71,900 527 PPRE PP Presisi Tbk. 136 139 134 136 0 8,481,000 1,161,644,500 1,941 31.628 136 T/J 66,300 135 B 39,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 164,600 8,230,000 35 108.108 50 T/J 71,186,700 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 108 111 109 111 3 600 65,600 3 62.489 119 J 1,600 109 B 600 530 PRDA Prodia Widyahusada Tbk. 2,910 2,920 2,780 2,780 -130 31,000 86,910,000 49 42.769 2,920 J 14,300 2,780 T/B 8,100 531 PRIM Royal Prima Tbk. 242 244 226 234 -8 28,100 6,483,800 20 46.800 244 J 123,900 234 T/B 4,500 532 PSAB J Resources Asia Pasifik Tbk. 197 214 200 206 9 46,592,700 9,646,469,000 2,825 668.332 208 J 958,800 206 T/B 1,981,200 533 PSDN Prasidha Aneka Niaga Tbk 112 112 107 107 -5 200 21,900 2 10.700 112 J 400 107 T/B 100 534 PSGO Palma Serasih Tbk. 108 112 101 111 3 605,900 65,189,200 97 105.714 111 T/J 1,093,200 110 B 300 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,509,400 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 164 169 159 169 5 406,600 67,512,300 69 125.185 170 J 11,100 169 T/B 2,800 537 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 538 PTIS Indo Straits Tbk. 147 149 149 149 2 2,200 327,800 3 15.684 160 J 16,000 151 B 1,000 539 PTPP PP (Persero) Tbk. 840 845 820 825 -15 7,886,900 6,518,335,000 1,053 155.075 830 J 217,300 825 T/B 71,800 540 PTPW Pratama Widya Tbk. 1,330 1,355 1,315 1,315 -15 1,306,000 1,746,847,500 452 202.308 1,315 T/J 300 1,310 B 20,800 541 PTRO Petrosea Tbk. 1,610 1,655 1,600 1,610 0 323,200 525,191,500 190 1,288.000 1,610 T/J 56,700 1,605 B 11,900 542 PTSN Sat Nusapersada Tbk 199 204 196 198 -1 883,200 175,914,300 209 102.414 199 J 48,500 198 T/B 1,100 543 PTSP Pioneerindo Gourmet International Tbk. 4,740 4,700 4,700 4,700 -40 100 470,000 1 368.627 4,700 T/J 39,900 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 300 206 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 131 134 126 133 2 85,853,800 11,209,983,000 13,846 126.667 133 T/J 2,671,500 132 B 2,056,500 546 PURE Trinitan Metals and Minerals Tbk. 364 386 342 362 -2 228,718,800 84,173,025,200 11,812 120.667 364 J 835,200 362 T/B 1,509,500 547 PURI Puri Global Sukses Tbk. 352 370 354 356 4 22,200 7,900,800 26 209.412 356 T/J 13,800 354 B 200 548 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 549 PYFA Pyridam Farma Tbk 875 875 815 815 -60 1,342,100 1,096,226,500 442 798.706 815 T/J 987,400 0 B 0 550 PZZA Sarimelati Kencana Tbk. 580 595 575 575 -5 126,200 73,250,000 103 52.273 580 J 89,100 575 T/B 42,300 551 RAJA Rukun Raharja Tbk. 115 116 111 114 -1 8,401,500 953,108,500 808 391.591 115 J 217,200 114 T/B 101,300 552 RALS Ramayana Lestari Sentosa Tbk. 540 545 520 530 -10 5,472,900 2,907,514,500 959 331.250 535 J 142,300 530 T/B 342,700 553 RANC Supra Boga Lestari Tbk. 400 404 398 404 4 286,300 114,551,200 64 80.800 404 T/J 206,700 400 B 200 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 10,000 500,000 1 15.994 50 T/J 5,118,000 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,125 J 5,200 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 6,400 320,000 10 50.000 50 T/J 30,577,100 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 314 360 320 320 6 13,200 4,745,000 10 147.692 320 T/J 23,000 0 B 0 558 RICY Ricky Putra Globalindo Tbk 89 97 87 87 -2 11,500 1,004,200 21 13.818 94 J 300 87 T/B 1,800 559 RIGS Rig Tenders Indonesia Tbk. 224 220 210 210 -14 46,500 10,068,400 26 86.048 212 J 500 210 T/B 20,300 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 424 430 426 430 6 409,700 175,367,200 101 263.804 430 T/J 26,900 428 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 432 442 404 404 -28 29,000 11,911,600 24 3,161.189 438 J 13,300 404 T/B 15,600 563 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,390 1,155 1,160 -80 226,000 268,788,000 306 86.567 1,190 J 400 1,160 T/B 26,400 564 RODA Pikko Land Development Tbk. 50 51 50 51 1 1,100 55,200 3 81.431 51 T/J 54,100 50 B 9,400 565 RONY Aesler Grup Internasional Tbk. 121 163 125 163 42 1,381,400 221,160,900 398 163.000 0 J 0 163 T/B 77,600 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,230 5 321,800 395,430,500 135 482.353 1,235 J 1,500 1,225 B 266,900 567 RUIS Radiant Utama Interinsco Tbk. 236 234 220 230 -6 4,200 927,400 5 92.000 230 T/J 29,800 222 B 20,000 568 SAFE Steady Safe Tbk 172 175 172 174 2 228,600 39,690,400 183 17.518 174 T/J 14,900 173 B 600 569 SAME Sarana Meditama Metropolitan Tbk. 123 126 120 121 -2 15,012,000 1,852,015,700 790 151.250 122 J 1,141,000 121 T/B 274,200 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 384 4 2,100 804,600 3 320.000 400 J 12,400 382 B 12,000 571 SAPX Satria Antaran Prima Tbk. 2,080 2,180 1,950 2,150 70 10,400 22,502,000 10 860.000 2,150 T/J 400 1,950 B 100 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,000 500,000 1 42.735 50 T/J 700,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 234 218 218 218 -16 1,361,400 296,785,200 98 207.619 218 T/J 3,789,700 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 5,700 58,100,000 4 6,580.645 10,200 T/J 300 9,500 B 100 575 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 238 226 228 -8 46,100 10,727,200 25 207.273 236 J 11,400 228 T/B 9,400 577 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 0 324,000 16,200,000 7 27.536 50 T/J 3,779,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 105 97 100 -3 230,100 23,623,500 31 66.752 101 J 100 100 T/B 24,400 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 810 810 810 10 400 324,000 2 905.990 810 T/J 4,400 0 B 0 581 SFAN Surya Fajar Capital Tbk. 955 955 945 945 -10 1,164,500 1,106,290,500 147 502.660 945 T/J 4,700 940 B 4,200 582 SGER Sumber Global Energy Tbk. 368 378 362 364 -4 3,105,300 1,149,671,200 530 337.037 366 J 137,600 364 T/B 156,300 583 SGRO Sampoerna Agro Tbk. 1,480 1,500 1,480 1,500 20 354,100 528,153,000 98 64.103 1,500 T/J 24,400 1,495 B 4,200 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 555 555 535 550 -5 537,100 294,921,000 103 392.857 550 T/J 6,400 535 B 6,800 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 745 720 745 15 9,172,900 6,703,987,000 2,942 257.759 745 T/J 307,800 740 B 114,800 587 SILO Siloam International Hospitals Tbk. 4,600 4,850 4,600 4,780 180 68,700 323,374,000 159 54.288 4,790 J 100 4,780 T/B 400 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 298 302 290 296 -2 3,602,200 1,061,803,600 335 26.909 298 J 3,700 294 B 55,900 590 SINI Singaraja Putra Tbk. 462 515 462 500 38 22,100 10,576,000 14 462.963 500 T/J 8,000 430 B 100 591 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 5,100 5,712,000 3 1.244 1,120 T/J 200 1,060 B 500 592 SKBM Sekar Bumi Tbk. 272 264 256 264 -8 2,300 605,800 4 229.565 284 J 100 264 T/B 1,500 593 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,345 J 100 1,260 B 400 594 SKRN Superkrane Mitra Utama Tbk. 690 710 690 695 5 383,500 266,180,000 73 99.286 700 J 9,800 695 T/B 2,300 595 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. 4,940 5,025 4,900 4,900 -40 97,000 479,230,000 22 4,260.870 4,940 J 300 4,900 T/B 200 597 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 3,000 J 100 2,890 T/B 200 598 SMBR Semen Baturaja (Persero) Tbk. 452 490 444 460 8 26,891,500 12,610,599,200 3,812 82.143 462 J 649,200 460 T/B 163,300 599 SMCB Solusi Bangun Indonesia Tbk. 990 990 965 970 -20 26,000 25,460,500 11 1,171.498 990 J 49,800 970 T/B 8,900 600 SMDM Suryamas Dutamakmur Tbk. 97 96 91 95 -2 37,000 3,398,900 8 12.036 95 T/J 700 94 B 100 601 SMDR Samudera Indonesia Tbk. 264 266 248 260 -4 1,621,800 419,594,200 285 1,043.422 260 T/J 987,300 258 B 177,000 602 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,300 9,025 9,175 75 5,021,600 46,031,960,000 2,217 3,192.637 9,200 J 1,300 9,175 T/B 130,600 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 2,500 445,000 1 92.228 183 J 200 179 B 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. 85 102 80 85 0 4,490,100 411,976,600 386 198.858 88 J 30,200 85 T/B 22,200 606 SMRA Summarecon Agung Tbk. 550 565 535 555 5 20,393,200 11,253,163,000 1,314 911.929 555 T/J 2,602,700 550 B 1,249,100 607 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. 1,195 1,200 1,160 1,195 0 2,672,600 3,147,178,500 706 3,191.859 1,195 T/J 300 1,170 B 2,000 609 SOCI Soechi Lines Tbk. 120 121 117 118 -2 3,670,900 434,882,800 378 21.455 119 J 288,100 118 T/B 60,100 610 SOFA Boston Furniture Industries Tbk. 88 96 89 96 8 4,405,000 409,872,100 304 96.000 96 T/J 357,000 93 B 20,200 611 SOHO Soho Global Health Tbk. 9,525 9,525 8,875 8,875 -650 3,800 34,752,500 19 487.637 8,875 T/J 369,100 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 8,100 0 B 0 613 SOSS Shield On Service Tbk. 410 426 384 406 -4 900 363,800 6 147.101 400 J 9,900 384 B 2,400 614 SOTS Satria Mega Kencana Tbk. 220 220 220 220 0 100 22,000 1 133.333 216 J 28,500 0 B 0 615 SPMA Suparma Tbk. 288 288 272 284 -4 162,700 45,392,200 10 127.309 282 J 2,000 274 B 200 616 SPTO Surya Pertiwi Tbk. 430 438 430 430 0 49,500 21,483,800 6 37.069 430 T/J 4,500 424 B 1,700 617 SQMI Wilton Makmur Indonesia Tbk. 172 187 173 174 2 56,998,300 10,276,006,600 4,326 98.876 175 J 69,900 174 T/B 2,290,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 134 -1 2,200 295,900 6 143.008 134 T/J 101,800 133 B 100 619 SRIL Sri Rejeki Isman Tbk. 195 196 191 192 -3 7,278,800 1,403,749,600 836 80.000 193 J 1,253,300 192 T/B 942,300 620 SRSN Indo Acidatama Tbk 52 53 51 52 0 1,813,300 93,915,600 102 9.471 52 T/J 26,500 51 B 5,752,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,150 3,120 3,150 -50 3,100 9,683,000 10 57.273 3,150 T/J 100 3,120 B 2,900 622 SSIA Surya Semesta Internusa Tbk. 434 434 426 430 -4 35,512,500 15,275,854,600 2,272 176.410 432 J 1,647,900 430 T/B 156,400 623 SSMS Sawit Sumbermas Sarana Tbk. 820 820 795 800 -20 115,300 92,389,500 52 119.403 805 J 25,400 800 T/B 72,900 624 SSTM Sunson Textile Manufacture Tbk 418 430 400 416 -2 57,600 23,887,800 19 97.882 416 T/J 1,100 410 B 100 625 STAR Buana Artha Anugerah Tbk. 121 135 117 129 8 24,800 3,146,500 15 126.471 130 J 54,700 128 B 5,000 626 STTP Siantar Top Tbk. 6,625 6,625 6,625 6,625 0 500 3,312,500 1 3,914.791 7,700 J 100 6,650 B 10,000 627 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 6,949,000 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,490 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. 92 96 92 93 1 302,700 28,291,700 58 58.125 94 J 13,300 92 B 900 632 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 268 J 100 256 B 200 633 TAMA Lancartama Sejati Tbk. 155 155 153 155 0 3,100 476,000 4 88.571 155 T/J 4,900 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 1,026,500 53,358,100 122 484.239 53 T/J 368,600 52 B 20,000 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 60,000 3,000,000 2 47.170 50 T/J 85,117,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 21,081,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,345 1,300 1,335 10 56,187,000 74,711,038,000 3,140 329.630 1,340 J 104,100 1,335 T/B 444,200 638 TBLA Tunas Baru Lampung Tbk. 730 740 715 735 5 2,055,500 1,486,666,500 271 167.369 735 T/J 27,300 730 B 35,500 639 TBMS Tembaga Mulia Semanan Tbk. 730 725 685 725 -5 5,500 3,802,000 13 102.837 725 T/J 400 690 B 2,000 640 TCID Mandom Indonesia Tbk. 6,500 6,500 6,300 6,300 -200 1,400 8,975,000 4 617.938 6,475 J 100 6,325 B 200 641 TCPI Transcoal Pacific Tbk. 5,300 5,350 5,175 5,250 -50 8,332,200 43,935,542,500 6,234 3,804.348 5,250 T/J 1,000 5,225 B 65,100 642 TDPM Tridomain Performance Materials Tbk. 140 142 138 140 0 5,355,500 747,073,000 531 61.404 140 T/J 255,900 139 B 86,400 643 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. 181 184 175 176 -5 2,395,000 428,213,200 330 110.000 177 J 33,000 176 T/B 100 645 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. 175 179 164 179 4 404,000 71,673,600 35 99.444 179 T/J 20,000 177 B 1,500 647 TFCO Tifico Fiber Indonesia Tbk. 535 530 530 530 -5 5,100 2,703,000 3 120.105 520 J 6,000 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,600 B 100 649 TGRA Terregra Asia Energy Tbk. 118 128 111 120 2 55,296,500 6,609,973,200 5,386 60.000 121 J 422,700 120 T/B 422,200 650 TIFA KDB Tifa Finance Tbk. 480 484 480 484 4 61,500 29,536,000 8 242.000 484 T/J 1,000 482 B 44,000 651 TINS Timah Tbk. 675 695 670 675 0 16,545,200 11,274,192,000 1,455 344.921 680 J 541,200 675 T/B 3,108,000 652 TIRA Tira Austenite Tbk 264 0 0 264 0 0 0 0 118.485 262 J 6,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 51 J 1,300 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,000 6,100 5,900 6,050 50 4,586,100 27,540,982,500 2,732 374.061 6,050 T/J 348,100 6,025 B 10,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,650 2,540 2,560 -70 235,611,600 607,893,044,000 29,155 1,345.350 2,570 J 1,000 2,560 T/B 6,563,900 656 TMAS Temas Tbk. 108 110 105 108 0 1,522,700 162,555,400 234 248.401 109 J 43,600 108 T/B 1,800 657 TMPO Tempo Intimedia Tbk. 117 131 119 119 2 1,300 163,800 4 41.339 124 J 6,600 119 T/B 100 658 TNCA Trimuda Nuansa Citra Tbk. 160 216 170 171 11 18,400 3,438,300 22 114.000 196 J 2,000 172 B 50,000 659 TOBA TBS Energi Utama Tbk. 392 392 390 390 -2 66,500 25,948,000 6 82.299 390 T/J 17,800 384 B 2,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,900 1,745,000 9 80.475 50 T/J 179,482,200 0 B 0 661 TOTL Total Bangun Persada Tbk. 260 266 260 264 4 860,400 226,249,000 130 94.887 264 T/J 27,200 262 B 73,800 662 TOTO Surya Toto Indonesia Tbk. 210 210 206 208 -2 21,400 4,470,200 9 674.733 210 J 2,000 208 T/B 1,100 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,015 1,035 0 88,583,500 91,339,941,500 12,695 4,930.215 1,035 T/J 17,658,600 1,030 B 31,400 664 TOYS Sunindo Adipersada Tbk. 560 565 550 550 -10 1,810,700 1,008,413,500 512 157.143 555 J 140,200 550 T/B 43,000 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,300 7,150 7,200 0 6,836,600 49,387,282,500 1,657 1,665.067 7,250 J 3,200 7,200 T/B 300 666 TPMA Trans Power Marine Tbk. 344 342 320 320 -24 500 163,200 5 139.130 342 J 400 322 B 800 667 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. 110 110 109 109 -1 7,800 857,100 6 109.840 114 J 100 109 T/B 4,400 670 TRIN Perintis Triniti Properti Tbk. 226 228 220 222 -4 13,073,800 2,918,262,400 705 111.000 222 T/J 88,100 220 B 100,000 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 206 J 96,600 192 B 100 673 TRJA Transkon Jaya Tbk. 157 160 147 153 -4 4,292,300 646,619,700 533 61.200 154 J 6,800 153 T/B 5,300 674 TRST Trias Sentosa Tbk. 392 0 0 392 0 0 0 0 233.834 392 J 20,000 388 B 51,300 675 TRUK Guna Timur Raya Tbk. 139 139 135 137 -2 6,591,000 899,345,200 614 59.565 138 J 328,500 137 T/B 13,100 676 TRUS Trust Finance Indonesia Tbk 308 0 0 308 0 0 0 0 362.353 308 J 400 288 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,305 1,300 1,275 1,280 -25 88,500 113,655,000 65 228.343 1,305 J 20,500 1,280 T/B 5,700 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,390 1,290 1,355 60 14,100 18,377,500 23 35.195 1,355 T/J 18,200 1,305 B 300 679 TURI Tunas Ridean Tbk. 1,305 1,320 1,280 1,280 -25 191,900 253,304,000 10 2,844.444 1,305 J 16,000 1,280 T/B 4,900 680 UANG Pakuan Tbk. 204 204 198 198 -6 21,800 4,358,400 14 158.400 204 J 20,000 196 B 100 681 UCID Uni-Charm Indonesia Tbk. 1,465 1,475 1,450 1,455 -10 660,800 964,769,500 384 97.000 1,465 J 800 1,450 B 2,500 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,690 1,690 -10 1,213,500 2,062,195,500 342 3,276.718 1,700 J 50,000 1,690 T/B 14,700 683 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,800 J 200 3,610 B 100 684 UNIT Nusantara Inti Corpora Tbk 140 156 141 148 8 4,000 601,000 12 3.674 148 T/J 800 141 B 5,000 685 UNSP Bakrie Sumatera Plantations Tbk. 80 82 79 80 0 1,997,400 159,790,700 59 3.799 80 T/J 18,700 79 B 130,900 686 UNTR United Tractors Tbk. 22,650 22,950 22,375 22,800 150 2,564,000 58,168,195,000 4,334 27,142.857 22,800 T/J 326,400 22,750 B 3,700 687 UNVR Unilever Indonesia Tbk. 7,975 8,100 7,950 8,100 125 5,521,300 44,280,145,000 3,363 207,373.272 8,100 T/J 1,641,700 7,975 B 11,400 688 URBN Urban Jakarta Propertindo Tbk. 1,310 1,305 1,290 1,305 -5 4,100 5,319,000 6 108.750 1,305 T/J 609,600 1,285 B 600 689 VICO Victoria Investama Tbk. 83 86 82 84 1 75,000 6,216,200 75 67.200 85 J 19,800 84 T/B 10,000 690 VINS Victoria Insurance Tbk. 87 92 82 88 1 20,500 1,831,800 28 83.810 91 J 5,200 88 T/B 1,300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 265,875,900 0 B 0 692 VOKS Voksel Electric Tbk. 194 194 190 192 -2 16,300 3,113,800 10 84.932 194 J 900 192 T/B 300 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 104 J 5,000 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 72 97 67 89 17 162,700 14,747,900 57 50.857 89 T/J 7,300 83 B 1,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 160 155 157 0 5,450,800 852,162,800 448 54.138 158 J 953,100 157 T/B 306,700 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 512,600 26,138,600 154 22.263 51 T/J 92,800 50 B 760,400 697 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 535 J 700 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 326 330 320 320 -6 7,793,100 2,509,108,800 748 49.231 320 T/J 3,742,700 318 B 780,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 700 WINS Wintermar Offshore Marine Tbk. 96 96 90 95 -1 308,200 29,285,600 8 25.691 96 J 192,100 95 T/B 400 701 WOMF Wahana Ottomitra Multiartha Tbk. 210 218 204 206 -4 661,600 137,396,600 113 31.230 206 T/J 66,700 204 B 41,000 702 WOOD Integra Indocabinet Tbk. 370 380 360 380 10 14,524,100 5,363,788,800 1,129 146.154 380 T/J 658,500 376 B 17,600 703 WOWS Ginting Jaya Energi Tbk. 66 89 67 89 23 352,122,900 28,228,113,600 15,036 19.778 0 J 0 89 T/B 14,515,400 704 WSBP Waskita Beton Precast Tbk. 139 140 133 137 -2 26,800,300 3,644,124,500 1,591 27.959 138 J 789,200 137 T/B 121,500 705 WSKT Waskita Karya (Persero) Tbk. 510 515 498 498 -12 13,457,800 6,748,396,500 1,517 134.413 500 J 1,000 498 T/B 861,800 706 WTON Wijaya Karya Beton Tbk. 224 226 220 222 -2 3,267,600 729,622,400 323 37.627 224 J 752,900 222 T/B 29,000 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 900 45,000 2 13.298 50 T/J 2,149,900 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 348 0 0 348 0 0 0 0 63.853 348 J 2,600 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 240 270 240 270 30 81,600 21,252,400 27 128.093 270 T/J 15,800 260 B 1,600 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,536,300 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 127 129 125 127 0 650,260,000 82,225,200,600 6,748 452.747 127 T/J 22,200,600 126 B 823,900 712 ZONE Mega Perintis Tbk. 376 376 374 374 -2 189,500 71,251,000 23 125.503 374 T/J 99,800 372 B 700 Total 8,537,852,400 5,986,146,692,800 620,282 5,434,027,200 186,780,300 Jakarta, 30 September 2020 Trading Division