List of Securities Quotation: Date: Thursday, 01 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,175 10,675 10,150 10,675 500 3,496,700 36,606,497,500 2,313 867.210 10,700 J 53,000 10,675 T/B 223,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 4,800 240,000 5 87.719 50 T/J 6,641,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,575 6,575 6,575 -25 100 657,500 1 1,501.076 6,600 J 801,300 0 B 0 4 ABMM ABM Investama Tbk. 830 880 860 860 30 2,200 1,894,000 6 22.933 860 T/J 1,800 780 B 2,000 5 ACES Ace Hardware Indonesia Tbk. 1,595 1,610 1,585 1,610 15 6,943,400 11,104,608,500 2,588 1,963.415 1,610 T/J 350,100 1,600 B 5,300 6 ACST Acset Indonusa Tbk. 183 195 184 193 10 65,647,800 12,466,309,400 2,943 14.253 194 J 699,900 193 T/B 94,300 7 ADES Akasha Wira International Tbk. 1,125 1,135 1,125 1,130 5 7,100 8,017,000 20 58.701 1,135 J 500 1,130 T/B 2,300 8 ADHI Adhi Karya (Persero) Tbk. 500 515 500 510 10 3,711,800 1,884,648,000 648 400.525 510 T/J 21,100 505 B 455,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,300 7,125 7,225 0 31,100 223,655,000 58 310.753 7,225 T/J 1,200 7,200 B 6,800 10 ADMG Polychem Indonesia Tbk 122 123 120 121 -1 1,156,000 139,882,700 86 10.800 122 J 143,000 121 T/B 100,900 11 ADRO Adaro Energy Tbk. 1,135 1,180 1,135 1,180 45 31,098,400 36,084,021,000 3,503 107.273 1,180 T/J 1,391,700 1,175 B 600 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 1,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 496 520 505 510 14 389,100 201,561,000 77 46.364 510 T/J 400 505 B 4,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 308 322 310 322 14 58,264,500 18,477,950,200 3,415 526.075 324 J 1,888,600 322 T/B 13,623,600 15 AGRS Bank IBK Indonesia Tbk. 178 180 180 180 2 40,500 7,290,000 4 163.636 178 J 8,700 167 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 51 54 3 241,300 12,778,100 45 203.597 55 J 121,000 54 T/B 4,100 17 AIMS Akbar Indo Makmur Stimec Tbk 149 149 139 139 -10 1,500 211,100 9 111.200 139 T/J 900 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 210 212 -2 40,227,700 8,662,207,800 2,345 25.804 212 T/J 952,200 210 B 3,512,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,784,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 0 0 280 0 0 0 0 36.935 298 J 3,900 290 B 400 21 AKRA AKR Corporindo Tbk. 2,550 2,620 2,550 2,610 60 11,878,200 30,455,227,000 1,300 2,080.162 2,620 J 104,700 2,610 T/B 448,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 292 290 292 0 8,400 2,449,400 11 146.000 292 T/J 300 290 B 5,500 23 ALDO Alkindo Naratama Tbk. 394 0 0 394 0 0 0 0 288.765 394 J 3,500 370 B 2,000 24 ALKA Alakasa Industrindo Tbk 228 220 220 220 -8 300 66,000 1 37.037 228 J 2,800 220 T/B 300 25 ALMI Alumindo Light Metal Industry Tbk. 199 187 186 187 -12 800 149,300 4 28.769 204 J 100 189 B 90,000 26 ALTO Tri Banyan Tirta Tbk. 300 300 280 300 0 25,200 7,260,600 11 149.883 300 T/J 75,700 280 B 400 27 AMAG Asuransi Multi Artha Guna Tbk. 194 195 190 194 0 47,800 9,144,400 20 184.762 194 T/J 29,600 193 B 1,036,400 28 AMAN Makmur Berkah Amanda Tbk. 280 282 280 282 2 280,600 78,796,200 30 256.364 282 T/J 38,600 280 B 180,100 29 AMAR Bank Amar Indonesia Tbk. 300 310 286 288 -12 74,200 21,431,000 56 165.517 300 J 1,100 288 T/B 900 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,360 2,330 2,330 0 300 702,000 3 95.102 2,360 J 100 2,340 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 278 256 278 4 2,300 600,200 4 217.188 278 T/J 3,700 256 B 30,500 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,090 2,200 2,090 2,100 10 1,274,100 2,697,182,000 628 110.526 2,100 T/J 100 2,090 B 4,800 33 AMRT Sumber Alfaria Trijaya Tbk. 665 685 660 670 5 594,600 398,212,500 91 1,709.663 670 T/J 5,800 665 B 7,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 321,900 16,095,000 24 125.000 50 T/J 34,163,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 550 J 1,400 458 B 2,200 36 ANTM Aneka Tambang Tbk. 705 740 710 735 30 45,502,700 33,086,501,000 3,528 484.605 735 T/J 347,300 730 B 542,700 37 APEX Apexindo Pratama Duta Tbk. 134 138 127 138 4 3,900 518,900 23 8.835 138 T/J 23,100 130 B 600 38 APIC Pacific Strategic Financial Tbk. 850 855 835 850 0 32,083,000 27,106,534,000 1,483 904.101 855 J 8,700 850 T/B 118,900 39 APII Arita Prima Indonesia Tbk. 144 146 135 146 2 3,500 491,000 11 66.364 156 J 100 140 B 2,100 40 APLI Asiaplast Industries Tbk. 107 0 0 107 0 0 0 0 89.167 106 J 50,000 0 B 0 41 APLN Agung Podomoro Land Tbk. 95 96 94 95 0 46,731,800 4,423,173,500 1,090 26.027 96 J 1,157,700 95 T/B 1,036,900 42 ARGO Argo Pantes Tbk 1,650 2,000 1,535 2,000 350 9,100 14,928,000 14 50.251 2,000 T/J 7,100 0 B 0 43 ARII Atlas Resources Tbk. 430 430 424 430 0 21,400 9,193,600 4 28.667 430 T/J 29,900 412 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. 96 98 90 93 -3 8,864,400 835,795,400 2,359 39.407 93 T/J 211,400 92 B 100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 446 448 442 446 0 9,077,500 4,048,866,200 350 3,031.333 448 J 9,200 442 B 100,200 47 ARTA Arthavest Tbk 314 332 316 316 2 1,500 491,400 7 183.305 310 J 13,800 294 B 600 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. 2,840 2,870 2,840 2,850 10 142,600 407,425,000 41 14,363.471 2,870 J 49,200 2,850 T/B 2,700 50 ASBI Asuransi Bintang Tbk. 368 368 350 350 -18 55,200 19,978,800 18 265.695 350 T/J 7,100 344 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 950 J 200 900 B 400 52 ASGR Astra Graphia Tbk. 725 735 725 735 10 137,600 100,026,000 33 152.388 735 T/J 62,300 730 B 2,400 53 ASII Astra International Tbk. 4,460 4,640 4,490 4,610 150 32,822,900 150,209,316,000 7,418 3,296.695 4,610 T/J 182,000 4,600 B 30,700 54 ASJT Asuransi Jasa Tania Tbk. 113 113 107 113 0 1,100 122,200 9 75.333 113 T/J 888,500 109 B 1,500 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,035 1,040 5 10,600 10,993,500 10 1,925.926 1,045 J 2,800 1,040 T/B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. 112 118 111 112 0 351,100 40,454,800 98 106.667 114 J 30,000 112 T/B 63,800 57 ASRI Alam Sutera Realty Tbk. 111 115 111 112 1 71,065,800 7,994,498,800 1,822 106.667 113 J 138,000 112 T/B 1,546,500 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,750 J 300 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 462 480 468 478 16 6,654,000 3,145,757,200 434 122.564 480 J 139,500 478 T/B 31,200 60 ATIC Anabatic Technologies Tbk. 580 565 545 565 -15 3,100 1,747,500 3 80.714 635 J 10,000 565 T/B 7,200 61 AUTO Astra Otoparts Tbk. 825 840 825 830 5 151,700 126,109,000 100 750.656 835 J 26,000 830 T/B 7,900 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 157,800 7,890,000 41 50.000 50 T/J 5,147,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 4 57.388 50 T/J 28,731,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 6,100 398 B 24,400 65 BAJA Saranacentral Bajatama Tbk. 57 69 58 61 4 7,815,500 491,244,700 712 24.400 62 J 184,300 60 B 555,900 66 BALI Bali Towerindo Sentra Tbk. 1,000 960 930 930 -70 31,300 29,484,000 21 1,162.500 930 T/J 11,300 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 23,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,400 120,000 4 33.333 50 T/J 55,585,900 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 67,500 42,525,000 12 8,171.206 635 J 500 630 T/B 10,000 70 BAYU Bayu Buana Tbk 1,140 1,200 1,140 1,200 60 900 1,032,000 3 148.018 1,200 T/J 2,000 1,065 B 200 71 BBCA Bank Central Asia Tbk. 27,100 27,850 27,400 27,850 750 11,378,600 314,630,705,000 9,566 15,914.286 27,875 J 29,800 27,850 T/B 9,600 72 BBHI Bank Harda Internasional Tbk. 138 139 136 139 1 29,200 4,015,500 15 111.200 139 T/J 8,100 136 B 500 73 BBKP Bank Bukopin Tbk. 210 222 212 220 10 71,467,600 15,527,571,800 2,554 65.970 220 T/J 1,503,800 218 B 1,332,600 74 BBLD Buana Finance Tbk. 346 330 330 330 -16 100 33,000 1 131.148 350 J 25,000 330 T/B 3,300 75 BBMD Bank Mestika Dharma Tbk. 1,600 1,600 1,590 1,590 -10 300 479,000 3 115.217 1,585 J 8,700 1,500 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,580 4,470 4,570 130 25,883,000 117,214,782,000 5,962 21.980 4,580 J 529,700 4,570 T/B 1,163,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,170 3,060 3,160 120 130,031,000 405,637,831,000 19,287 3,611.429 3,170 J 1,479,200 3,160 T/B 1,288,400 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. 695 700 680 680 -15 275,100 190,034,000 96 141.667 680 T/J 2,600 655 B 3,600 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 125 123 124 -1 440,500 54,783,100 121 103.333 124 T/J 7,200 123 B 155,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,240 1,205 1,235 35 49,717,400 60,916,109,000 3,729 161.087 1,240 J 1,282,000 1,235 T/B 538,200 82 BBYB Bank Neo Commerce Tbk. 270 272 268 268 -2 561,600 151,650,000 13 272.857 268 T/J 1,500 254 B 20,400 83 BCAP MNC Kapital Indonesia Tbk. 122 122 118 119 -3 14,108,100 1,679,167,300 107 337.474 119 T/J 104,600 118 B 325,100 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 51 50 50 0 315,900 15,796,000 71 45.455 50 T/J 300,000 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,170 2,270 2,170 2,270 100 1,241,200 2,750,440,000 629 1.282 2,270 T/J 16,500 2,260 B 100,000 87 BEEF Estika Tata Tiara Tbk. 143 146 140 140 -3 2,147,600 306,319,600 365 41.176 141 J 500 140 T/B 798,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 115,800 5,790,000 11 217.306 50 T/J 1,389,296,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 144 155 144 154 10 10,282,200 1,519,681,000 1,083 513.333 155 J 565,800 154 T/B 95,300 90 BESS Batulicin Nusantara Maritim Tbk. 216 222 208 218 2 2,393,200 520,815,200 1,035 207.619 220 J 38,900 218 T/B 19,100 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 174 167 172 3 127,999,500 21,804,286,100 4,721 101.176 173 J 3,971,300 172 T/B 5,071,900 92 BFIN BFI Finance Indonesia Tbk. 406 412 394 396 -10 8,361,900 3,355,587,000 818 2,029.312 398 J 117,200 396 T/B 354,500 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 2,600 130,000 6 48.544 50 T/J 1,318,000 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 488 496 486 496 8 171,080,800 83,955,919,000 2,502 481.553 496 T/J 354,300 494 B 105,300 95 BHIT MNC Investama Tbk. 50 50 50 50 0 19,800 990,000 9 146.220 50 T/J 86,687,900 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 152 153 142 142 -10 8,300 1,181,400 15 14.200 142 T/J 600 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,800 190,000 38 12.286 50 T/J 338,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 805 805 805 5 800,300 644,241,500 14 454.813 805 T/J 19,300 795 B 2,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 54,300 2,715,000 7 35.714 50 T/J 86,487,000 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 52 54 0 112,300 5,886,400 22 22.519 54 T/J 3,600 53 B 50,000 101 BIRD Blue Bird Tbk. 860 880 850 860 0 1,308,800 1,128,890,500 192 13.231 875 J 103,500 860 T/B 8,400 102 BISI BISI International Tbk. 950 945 895 920 -30 233,900 212,775,000 107 460.000 920 T/J 24,000 910 B 5,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 870 920 870 905 35 5,263,800 4,678,883,000 1,013 150.833 910 J 192,500 905 T/B 560,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 530 510 530 20 8,493,300 4,432,412,500 1,823 123.256 535 J 1,257,400 530 T/B 1,013,200 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 10,000 50 B 100 106 BKSL Sentul City Tbk. 50 50 50 50 0 52,200 2,610,000 15 3.455 50 T/J 284,324,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 69 73 68 73 4 17,500 1,207,700 4 167.508 73 T/J 13,700 69 B 1,300 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,200 310,000 2 0.658 50 T/J 134,252,900 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,910 B 200 110 BLUE Berkah Prima Perkasa Tbk. 580 590 580 590 10 184,800 108,234,000 135 453.846 590 T/J 11,200 585 B 3,100 111 BMAS Bank Maspion Indonesia Tbk. 262 278 266 278 16 3,500 940,800 9 86.875 278 T/J 6,500 270 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 4,960 5,200 4,980 5,200 240 39,477,100 201,420,077,500 7,234 1,566.893 5,200 T/J 2,833,500 5,175 B 224,300 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 400 20,800 4 10.400 52 T/J 2,900 51 B 300 114 BMTR Global Mediacom Tbk. 224 234 220 222 -2 210,958,200 47,882,211,800 10,289 180.693 224 J 3,434,800 222 T/B 1,312,700 115 BNBA Bank Bumi Arta Tbk. 332 338 332 334 2 72,600 24,389,400 18 208.750 334 T/J 49,500 332 B 51,400 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 3 0.172 50 T/J 93,261,800 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 720 745 720 735 15 2,514,200 1,839,380,500 410 5.427 740 J 54,400 735 T/B 51,700 118 BNII Bank Maybank Indonesia Tbk. 204 210 204 206 2 3,121,800 643,316,400 307 2.454 208 J 42,500 206 T/B 674,100 119 BNLI Bank Permata Tbk. 1,160 1,180 1,160 1,180 20 32,400 37,960,500 41 12.848 1,180 T/J 19,400 1,175 B 200 120 BOGA Bintang Oto Global Tbk. 1,545 1,550 1,525 1,525 -20 117,869,600 181,213,651,000 3,637 1,480.583 1,525 T/J 133,000 1,520 B 112,400 121 BOLA Bali Bintang Sejahtera Tbk. 158 168 160 164 6 17,200 2,857,300 29 93.714 165 J 6,000 164 T/B 10,000 122 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 570 B 500 123 BOSS Borneo Olah Sarana Sukses Tbk. 127 138 123 135 8 49,364,500 6,504,216,200 3,640 33.750 135 T/J 330,700 134 B 38,200 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,200 1,150 1,200 50 30,100 34,620,000 2 1,279.727 1,200 T/J 21,000 1,150 B 2,300 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 126 BPTR Batavia Prosperindo Trans Tbk. 82 84 78 82 0 40,900 3,317,600 56 82.000 83 J 4,500 81 B 1,000 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,990 J 100 4,200 B 100 128 BRIS Bank BRIsyariah Tbk. 750 795 755 795 45 187,254,900 145,108,679,500 11,336 155.882 800 J 7,051,700 795 T/B 26,801,900 129 BRMS Bumi Resources Minerals Tbk. 55 58 55 57 2 46,264,900 2,620,634,100 492 8.976 58 J 13,649,900 57 T/B 8,274,600 130 BRNA Berlina Tbk. 980 1,010 1,010 1,010 30 200 202,000 2 757.803 1,020 J 100 0 B 0 131 BRPT Barito Pacific Tbk. 790 830 775 830 40 176,622,800 141,918,046,000 12,701 324.561 835 J 2,236,400 830 T/B 1,189,600 132 BSDE Bumi Serpong Damai Tbk. 740 755 740 745 5 15,434,100 11,522,544,000 1,265 145.934 750 J 671,400 745 T/B 4,782,500 133 BSIM Bank Sinarmas Tbk. 472 492 472 478 6 8,600 4,076,800 14 326.015 478 T/J 2,800 472 B 1,400 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,420 1,390 1,400 -10 7,600 10,645,000 20 71.795 1,400 T/J 500 1,395 B 500 135 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 11,465,400 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. 176 177 176 177 1 51,500 9,114,000 5 591.123 193 J 1,800 177 T/B 1,500 139 BTPN Bank BTPN Tbk. 2,150 2,200 2,150 2,200 50 5,300 11,473,000 19 425.893 2,200 T/J 23,000 2,180 B 58,900 140 BTPS Bank BTPN Syariah Tbk. 3,280 3,370 3,210 3,350 70 9,032,800 30,030,838,000 3,120 343.590 3,350 T/J 832,300 3,340 B 12,200 141 BUDI Budi Starch & Sweetener Tbk. 93 95 93 94 1 105,700 9,918,100 38 50.946 94 T/J 124,800 93 B 134,300 142 BUKK Bukaka Teknik Utama Tbk. 700 735 700 735 35 2,600 1,823,500 7 124.576 735 T/J 1,800 700 B 100 143 BULL Buana Lintas Lautan Tbk. 300 306 298 302 2 218,654,600 65,796,028,600 5,473 29.533 302 T/J 215,900 300 B 2,588,500 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 14,375,400 718,770,000 145 2.902 50 T/J 70,809,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 1,500 79,000 6 40.000 52 T/J 700 51 B 20,700 146 BVIC Bank Victoria International Tbk. 63 64 60 61 -2 291,100 18,066,000 92 57.682 63 J 137,100 61 T/B 52,200 147 BWPT Eagle High Plantations Tbk. 90 98 90 98 8 96,104,200 9,127,873,200 2,598 21.433 99 J 6,054,200 98 T/B 450,700 148 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 58 50 51 1 15,664,800 850,965,900 1,122 30.357 52 J 83,800 51 T/B 91,500 150 CAMP Campina Ice Cream Industry Tbk. 270 278 256 272 2 10,337,100 2,772,310,600 1,333 82.424 274 J 40,800 272 T/B 226,600 151 CANI Capitol Nusantara Indonesia Tbk. 118 118 118 118 0 800 94,400 2 59.000 116 J 1,900 111 B 100 152 CARE Metro Healthcare Indonesia Tbk. 374 380 368 368 -6 295,800,300 110,749,107,600 2,726 357.282 368 T/J 228,100 366 B 333,900 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 4 28.571 50 T/J 284,254,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 21,100 155 CASH Cashlez Worldwide Indonesia Tbk. 580 590 575 580 0 617,300 358,124,500 194 165.714 580 T/J 39,800 575 B 92,100 156 CASS Cardig Aero Services Tbk. 210 218 210 212 2 2,686,500 575,334,600 355 53.000 214 J 156,300 212 T/B 442,900 157 CBMF Cahaya Bintang Medan Tbk. 364 368 364 368 4 3,062,800 1,120,971,200 150 230.000 368 T/J 6,900 366 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 252 252 244 246 -6 654,600 162,517,600 87 98.400 246 T/J 69,900 244 B 66,600 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,700 1,675 1,700 25 14,700 24,953,000 26 351.240 1,700 T/J 65,600 1,685 B 5,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 9,031,700 1,220,313,200 898 864.000 136 J 135,800 135 T/B 194,000 161 CFIN Clipan Finance Indonesia Tbk. 193 194 190 191 -2 1,985,500 380,214,600 100 14.946 193 J 64,400 191 T/B 202,100 162 CINT Chitose Internasional Tbk. 236 0 0 236 0 0 0 0 71.515 254 J 8,400 228 B 100 163 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,340 J 10,000 0 B 0 164 CITY Natura City Developments Tbk. 107 112 107 109 2 400 43,700 4 90.833 107 J 44,900 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 446 456 444 454 8 6,557,100 2,941,432,200 752 1,973.913 456 J 54,700 454 T/B 240,100 167 CLPI Colorpak Indonesia Tbk. 645 655 645 650 5 3,200 2,080,500 13 325.000 655 J 37,500 650 T/B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,100 1,055 1,075 -25 40,100 43,182,000 28 102.865 1,075 T/J 14,900 1,065 B 21,000 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 228 244 244 244 16 100 24,400 1 443.636 238 J 900 230 B 100 173 COCO Wahana Interfood Nusantara Tbk. 910 910 860 910 0 5,100 4,563,000 8 459.596 910 T/J 5,300 905 B 900 174 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 5,675 5,825 5,675 5,800 125 7,610,100 43,812,002,500 2,628 26,415.266 5,825 J 164,300 5,800 T/B 374,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 103,600 5,180,000 4 40.000 50 T/J 14,985,600 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 0 0 306 0 0 0 0 154.417 314 J 78,100 306 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 22,200 1,110,000 62 16.667 50 T/J 1,462,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 306 326 286 310 4 98,600 29,694,200 18 158.163 310 T/J 8,500 308 B 200 181 CSRA Cisadane Sawit Raya Tbk. 318 332 318 318 0 2,736,100 888,622,200 529 254.400 324 J 18,500 318 T/B 341,900 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 645 680 645 675 30 11,075,300 7,421,163,500 1,440 151.129 675 T/J 479,200 670 B 139,700 184 CTTH Citatah Tbk. 50 51 51 51 1 100 5,100 1 2.147 51 T/J 774,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 59 69 55 57 -2 235,086,900 14,784,666,800 7,928 55.882 58 J 955,400 57 T/B 3,199,200 186 DART Duta Anggada Realty Tbk. 238 222 222 222 -16 100 22,200 1 41.040 238 J 1,900 222 T/B 5,700 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 545 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 226 244 212 234 8 255,108,500 59,102,785,200 15,607 156.000 236 J 1,251,000 234 T/B 176,800 189 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,600 1,615 5 15,500 24,967,000 21 3,241.540 1,615 T/J 1,500 1,610 B 300 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 313,292,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 500 330 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,119,100 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 0 B 0 194 DILD Intiland Development Tbk. 147 150 147 148 1 3,620,100 538,092,200 748 25.790 149 J 17,500 148 T/B 370,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,450 2,120 2,180 70 81,800 178,762,000 48 73.898 2,180 T/J 1,900 2,150 B 2,700 196 DKFT Central Omega Resources Tbk. 100 102 100 102 2 1,919,400 194,654,200 161 262.009 103 J 327,000 102 T/B 11,500 197 DLTA Delta Djakarta Tbk. 3,990 4,090 3,990 4,050 60 17,000 68,505,000 48 24,209.457 4,080 J 800 4,050 T/B 200 198 DMAS Puradelta Lestari Tbk. 200 208 199 206 6 49,404,800 10,035,836,400 2,175 98.095 208 J 5,040,900 206 T/B 310,300 199 DMMX Digital Mediatama Maxima Tbk. 171 184 167 175 4 2,781,900 487,145,800 352 76.087 175 T/J 739,600 174 B 171,300 200 DMND Diamond Food Indonesia Tbk. 890 890 880 885 -5 13,800 12,207,000 23 96.721 885 T/J 1,700 880 B 1,500 201 DNAR Bank Oke Indonesia Tbk. 195 218 212 212 17 2,800 607,200 6 192.727 212 T/J 9,000 197 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,400 3,340 3,340 -150 3,100 10,444,000 11 2,933.968 3,340 T/J 300 3,300 B 1,100 203 DOID Delta Dunia Makmur Tbk. 228 234 228 232 4 13,104,000 3,030,898,800 849 314.091 234 J 1,796,700 232 T/B 587,800 204 DPNS Duta Pertiwi Nusantara Tbk. 226 0 0 226 0 0 0 0 73.429 230 J 100 226 B 2,100 205 DPUM Dua Putra Utama Makmur Tbk. 56 75 53 75 19 4,586,600 310,939,700 852 13.636 0 J 0 75 T/B 306,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 75 60 64 0 12,023,500 816,663,900 1,321 36.424 64 T/J 20,000 63 B 20,000 207 DSNG Dharma Satya Nusantara Tbk. 458 496 460 492 34 17,230,100 8,189,178,000 1,366 132.973 494 J 255,500 492 T/B 334,500 208 DSSA Dian Swastatika Sentosa Tbk 16,450 16,625 16,475 16,475 25 300 4,972,500 3 1,098.333 16,500 J 700 15,325 B 200 209 DUCK Jaya Bersama Indo Tbk. 244 288 244 288 44 59,581,000 16,253,528,800 5,864 57.030 290 J 156,600 288 T/B 3,678,300 210 DUTI Duta Pertiwi Tbk 3,300 3,450 3,350 3,430 130 1,000 3,425,000 7 344.966 3,430 T/J 800 3,230 B 1,500 211 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,520 2,500 2,500 -20 4,800 12,039,000 11 920.229 2,520 J 2,200 2,500 T/B 4,800 212 DWGL Dwi Guna Laksana Tbk. 190 200 180 200 10 1,200 219,000 3 133.333 200 T/J 1,000 180 B 600 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 4,170,600 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 52 52 0 884,000 46,721,800 60 39.098 53 J 604,100 52 T/B 94,000 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 94,100 745 B 200 216 EKAD Ekadharma International Tbk. 1,200 1,215 1,195 1,210 10 52,700 63,582,500 120 3,071.690 1,210 T/J 1,000 1,205 B 3,200 217 ELSA Elnusa Tbk. 194 199 195 199 5 18,230,200 3,597,401,700 1,170 49.750 200 J 3,624,900 199 T/B 860,900 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 40,200 8,038,600 8 80.000 200 T/J 1,276,200 186 B 20,900 220 EMTK Elang Mahkota Teknologi Tbk. 7,500 0 0 7,500 0 0 0 0 1,041.667 7,475 J 2,100 0 B 0 221 ENRG Energi Mega Persada Tbk. 54 56 54 55 1 12,847,400 705,751,200 413 4.586 56 J 7,037,600 55 T/B 193,500 222 ENVY Envy Technologies Indonesia Tbk. 56 61 53 54 -2 190,872,000 10,255,479,900 4,577 14.595 54 T/J 5,872,900 53 B 2,702,200 223 ENZO Morenzo Abadi Perkasa Tbk. 75 81 70 70 -5 127,736,500 9,253,759,100 5,941 66.667 70 T/J 6,391,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 376 396 360 396 20 5,088,900 1,939,543,000 1,085 360.000 396 T/J 9,000 394 B 206,700 225 EPMT Enseval Putera Megatrading Tbk. 1,840 1,875 1,850 1,860 20 51,400 95,404,000 57 1,301.345 1,860 T/J 11,900 1,850 B 300 226 ERAA Erajaya Swasembada Tbk. 1,545 1,560 1,510 1,520 -25 13,688,800 20,856,238,000 3,234 152.000 1,525 J 16,600 1,520 T/B 616,200 227 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 124 J 200 113 B 30,100 228 ESIP Sinergi Inti Plastindo Tbk. 143 178 136 178 35 32,620,100 5,386,450,200 3,008 109.202 179 J 406,100 178 T/B 14,500 229 ESSA Surya Esa Perkasa Tbk. 137 149 137 140 3 6,368,800 910,954,600 543 260.654 140 T/J 164,500 139 B 52,000 230 ESTA Esta Multi Usaha Tbk. 103 101 99 100 -3 400 40,000 3 83.333 100 T/J 100 99 B 3,800 231 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,000 100,000 8 20.080 50 T/J 122,300 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. 2,030 2,220 2,040 2,200 170 31,801,300 68,649,512,000 6,348 111.652 2,200 T/J 321,600 2,190 B 37,000 234 FAST Fast Food Indonesia Tbk. 910 930 900 920 10 19,100 17,335,500 27 2,893.719 920 T/J 500 900 B 3,700 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,500 6,700 B 300 236 FILM MD Pictures Tbk. 185 188 185 186 1 936,100 174,867,500 182 88.571 187 J 70,400 186 T/B 145,200 237 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. 282 332 272 312 30 162,955,400 49,838,134,000 16,117 62.400 314 J 772,700 312 T/B 430,300 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 400 2,400 B 500 240 FITT Hotel Fitra International Tbk. 56 68 55 67 11 281,800 18,833,100 23 65.686 68 J 11,800 67 T/B 47,100 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 1,200 242 FOOD Sentra Food Indonesia Tbk. 114 118 107 113 -1 1,760,200 200,164,100 112 83.704 113 T/J 257,500 112 B 266,500 243 FORU Fortune Indonesia Tbk 90 90 90 90 0 500 45,000 2 69.231 90 T/J 18,500 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,600 80,000 2 22.727 50 T/J 6,192,300 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 123 113 116 1 11,567,900 1,361,172,700 1,069 35.186 117 J 119,400 116 T/B 133,500 246 FREN Smartfren Telecom Tbk. 75 82 75 80 5 447,909,400 35,481,882,700 8,702 4.444 81 J 13,838,800 80 T/B 29,216,200 247 FUJI Fuji Finance Indonesia Tbk. 109 109 104 109 0 400 43,100 4 99.091 109 T/J 12,100 103 B 252,700 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,981,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 59 64 58 59 0 13,849,800 851,030,500 921 36.875 60 J 102,600 59 T/B 327,300 250 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,450 1,450 0 1,300 1,885,000 4 1,160.000 1,460 J 300 1,420 B 2,500 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 10,500 346 B 200 252 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. 40,050 40,475 40,100 40,450 400 930,500 37,531,357,500 1,947 1,578.537 40,475 J 1,800 40,450 T/B 33,200 254 GGRP Gunung Raja Paksi Tbk. 320 320 320 320 0 700 224,000 4 38.095 320 T/J 8,100 300 B 700 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 0 0 1,745 0 0 0 0 149.145 1,740 J 5,400 1,650 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 214 220 214 220 6 7,168,900 1,563,801,600 591 29.574 222 J 304,600 220 T/B 123,200 257 GJTL Gajah Tunggal Tbk. 440 452 432 436 -4 5,409,000 2,386,577,000 1,105 85.598 436 T/J 122,200 434 B 230,700 258 GLOB Global Teleshop Tbk. 118 132 124 129 11 46,600 5,863,300 17 11.217 129 T/J 29,200 118 B 5,900 259 GLVA Galva Technologies Tbk. 316 0 0 316 0 0 0 0 139.823 314 J 1,000 306 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,748,400 136,003,300 137 19.500 78 T/J 622,100 77 B 432,900 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,825 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 194 196 -10 3,100 618,600 6 115.976 206 J 23,200 196 T/B 5,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,230 1,240 0 232,600 288,817,000 135 96.498 1,240 T/J 2,100 1,230 B 1,200 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 9,900 495,000 1 21.568 50 T/J 1,015,800 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 1,000 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. 89 94 88 92 3 588,700 52,874,900 42 36.800 92 T/J 1,498,700 89 B 23,900 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 9,277,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 2,000 100,000 2 131.579 50 T/J 3,581,700 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 10,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 388 404 390 390 2 700 274,400 4 74.286 390 T/J 59,200 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,300 3,330 3,200 3,230 -70 25,300 82,039,000 62 87.297 3,240 J 500 3,230 T/B 2,000 276 HELI Jaya Trishindo Tbk. 185 195 195 195 10 100 19,500 1 177.273 194 J 400 181 B 2,500 277 HERO Hero Supermarket Tbk. 780 810 785 795 15 1,100 877,500 8 1,659.431 795 T/J 3,600 785 B 200 278 HEXA Hexindo Adiperkasa Tbk. 3,120 3,090 2,910 3,010 -110 1,177,500 3,525,069,000 1,116 921.447 3,010 T/J 4,000 3,000 B 43,000 279 HITS Humpuss Intermoda Transportasi Tbk. 498 545 498 545 47 400 203,900 3 838.462 520 J 1,500 464 B 800 280 HKMU HK Metals Utama Tbk. 71 73 70 72 1 13,531,100 961,838,600 748 31.304 72 T/J 34,400 71 B 864,700 281 HMSP H.M. Sampoerna Tbk. 1,400 1,425 1,405 1,425 25 11,203,900 15,859,804,500 2,190 7,113.618 1,430 J 197,500 1,425 T/B 632,800 282 HOKI Buyung Poetra Sembada Tbk. 755 785 755 775 20 23,317,900 18,077,591,000 1,346 250.000 775 T/J 613,700 770 B 353,500 283 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. 790 965 800 955 165 1,623,700 1,332,757,000 127 251.316 950 J 17,100 915 B 2,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,400 70,000 5 27.027 50 T/J 39,221,700 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 56,300 2,815,000 100 47.619 50 T/J 17,304,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 188 190 187 187 -1 2,297,300 432,268,300 299 62.333 187 T/J 338,100 186 B 100,300 288 HRUM Harum Energy Tbk. 1,570 1,590 1,560 1,565 -5 569,400 894,908,000 348 30.096 1,570 J 7,000 1,565 T/B 73,600 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 47,997,000 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 312 282 300 0 32,200 9,623,400 6 21.209 300 T/J 10,000 282 B 3,900 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,075 10,150 75 2,693,500 27,268,582,500 2,343 376.274 10,175 J 55,900 10,150 T/B 49,700 293 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 10,200 552,800 9 105.574 55 T/J 34,900 53 B 2,000 294 IDPR Indonesia Pondasi Raya Tbk. 174 0 0 174 0 0 0 0 13.594 174 J 12,100 164 B 1,100 295 IFII Indonesia Fibreboard Industry Tbk. 127 128 120 127 0 48,600 6,107,100 38 120.952 127 T/J 35,300 123 B 20,900 296 IFSH Ifishdeco Tbk. 370 346 346 346 -24 500 173,000 1 78.636 346 T/J 1,000 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 312 318 302 318 6 6,900 2,126,400 16 207.843 316 J 100 314 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 4,300 215,000 3 14.286 50 T/J 13,041,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 260 260 254 258 -2 1,385,700 356,767,200 464 215.000 258 T/J 34,400 256 B 149,800 301 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 9,200 1,989,200 3 19.770 218 T/J 2,900 210 B 6,200 302 IMAS Indomobil Sukses Internasional Tbk. 725 750 710 725 0 12,263,300 8,913,081,500 1,416 102.041 725 T/J 362,800 720 B 187,200 303 IMJS Indomobil Multi Jasa Tbk. 234 246 234 234 0 8,646,300 2,069,516,200 666 46.800 236 J 201,000 234 T/B 4,800 304 IMPC Impack Pratama Industri Tbk. 1,280 1,290 1,270 1,290 10 848,000 1,088,711,000 102 339.474 1,295 J 65,900 1,290 T/B 8,800 305 INAF Indofarma Tbk. 2,860 3,180 2,920 3,180 320 8,368,700 25,926,265,000 4,111 1,272.000 3,190 J 76,400 3,180 T/B 377,600 306 INAI Indal Aluminium Industry Tbk. 322 338 322 324 2 2,800 909,600 19 118.291 336 J 100 322 B 1,600 307 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 816,400 0 B 0 308 INCI Intanwijaya Internasional Tbk 595 610 595 605 10 72,200 43,308,500 35 65.435 605 T/J 6,000 595 B 9,800 309 INCO Vale Indonesia Tbk. 3,560 3,660 3,570 3,640 80 2,790,600 10,128,902,000 1,513 1,485.714 3,650 J 59,700 3,640 T/B 5,500 310 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,100 7,175 25 2,470,600 17,676,307,500 1,851 1,228.196 7,200 J 124,800 7,175 T/B 93,800 311 INDO Royalindo Investa Wijaya Tbk. 109 111 102 109 0 341,400 36,264,400 71 99.091 109 T/J 7,900 104 B 500 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 2 289.566 2,200 J 15,400 2,170 B 300 313 INDS Indospring Tbk. 1,935 1,940 1,935 1,940 5 8,700 16,849,500 5 181.875 1,980 J 300 1,940 T/B 18,000 314 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 1 4.000 50 T/J 59,200 0 B 0 315 INDY Indika Energy Tbk. 920 940 915 935 15 5,933,400 5,514,745,000 1,186 31.695 940 J 352,500 935 T/B 168,700 316 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,075 8,925 9,025 50 1,867,600 16,816,890,000 990 465.046 9,050 J 93,700 9,025 T/B 11,100 317 INOV Inocycle Technology Group Tbk. 165 175 155 167 2 34,100 5,539,600 42 66.800 167 T/J 45,300 164 B 100 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 19,800 990,000 1 0.286 50 T/J 1,468,100 0 B 0 319 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 695 J 5,000 660 B 500 320 INPS Indah Prakasa Sentosa Tbk. 1,320 1,370 1,285 1,295 -25 847,500 1,121,895,500 243 469.203 1,305 J 100 1,295 T/B 12,300 321 INRU Toba Pulp Lestari Tbk. 900 940 900 940 40 5,000 4,523,500 5 9.543 940 T/J 1,800 905 B 41,300 322 INTA Intraco Penta Tbk. 238 238 222 222 -16 77,900 17,364,800 26 156.491 222 T/J 20,000 0 B 0 323 INTD Inter Delta Tbk 179 179 179 179 0 100 17,900 1 55.127 177 J 900 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,400 10,800 10,525 10,775 375 1,243,000 13,298,910,000 1,195 431.000 10,775 T/J 31,700 10,675 B 1,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 368 376 364 376 8 981,600 367,754,600 231 22.927 378 J 44,400 376 T/B 10,200 326 IPCM Jasa Armada Indonesia Tbk. 236 238 224 230 -6 338,500 77,978,800 96 60.526 230 T/J 195,600 228 B 1,000 327 IPOL Indopoly Swakarsa Industry Tbk. 84 87 83 85 1 642,200 54,820,600 68 40.476 86 J 91,000 85 T/B 53,900 328 IPTV MNC Vision Networks Tbk. 284 292 284 286 2 12,138,400 3,512,916,800 335 119.167 286 T/J 173,300 284 B 305,400 329 IRRA Itama Ranoraya Tbk. 760 795 760 770 10 34,282,400 26,578,635,500 5,653 205.882 775 J 222,200 770 T/B 90,200 330 ISAT Indosat Tbk. 1,990 2,140 1,990 2,070 80 6,981,400 14,494,174,500 2,017 147.857 2,090 J 64,700 2,070 T/B 390,400 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 115 117 1 1,086,000 127,490,200 139 39.661 118 J 32,600 117 T/B 189,500 332 ITIC Indonesian Tobacco Tbk. 615 645 615 645 30 532,200 336,180,000 352 293.182 645 T/J 42,200 640 B 17,700 333 ITMA Sumber Energi Andalan Tbk. 492 515 496 498 6 2,460,800 1,223,976,500 47 143.309 498 T/J 200 496 B 101,600 334 ITMG Indo Tambangraya Megah Tbk. 8,150 8,250 8,125 8,200 50 1,343,200 10,977,905,000 895 58.571 8,225 J 16,600 8,200 T/B 20,300 335 JAST Jasnita Telekomindo Tbk. 108 118 101 101 -7 78,337,200 8,034,529,300 4,404 41.057 101 T/J 377,100 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 52 52 52 52 0 200 10,400 2 10.400 55 J 29,200 52 T/B 11,000 337 JAYA Armada Berjaya Trans Tbk. 73 79 69 75 2 513,200 39,337,900 73 26.042 76 J 25,200 75 T/B 800 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,150 J 300 5,775 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. 438 438 438 438 0 600 262,800 3 248.454 438 T/J 2,500 432 B 2,800 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 2 281.417 340 T/J 1,070,100 338 B 17,800 342 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. 151 180 141 142 -9 246,600 35,125,200 70 101.429 142 T/J 51,500 141 B 55,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,175 1,105 1,170 65 31,509,800 36,239,274,500 3,234 319.847 1,170 T/J 968,100 1,165 B 30,600 345 JRPT Jaya Real Property Tbk. 412 418 412 418 6 400,300 165,666,400 72 401.923 418 T/J 232,000 416 B 2,400 346 JSKY Sky Energy Indonesia Tbk. 296 0 0 296 0 0 0 0 148.000 0 J 0 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,610 3,640 3,530 3,630 20 5,859,200 21,154,371,000 1,845 214.058 3,630 T/J 360,100 3,620 B 26,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,500 5,390,500 2 212.138 985 T/J 1,700 920 B 1,700 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 900 5 91,800 82,161,500 11 2,000.000 900 T/J 21,800 895 B 31,600 350 KAEF Kimia Farma Tbk. 2,890 3,190 2,920 3,180 290 39,087,700 121,336,297,000 13,512 3,180.000 3,190 J 645,100 3,180 T/B 574,400 351 KARW ICTSI Jasa Prima Tbk. 53 55 52 55 2 1,899,400 103,011,500 55 9.310 56 J 5,200 55 T/B 296,800 352 KAYU Darmi Bersaudara Tbk. 50 56 50 50 0 16,774,200 871,572,000 1,061 33.333 50 T/J 144,000 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 94 108 88 88 -6 717,523,400 70,806,956,700 16,441 88.000 88 T/J 13,951,100 0 B 0 354 KBLI KMI Wire & Cable Tbk. 312 316 306 310 -2 1,285,300 396,520,400 138 37.668 310 T/J 102,000 308 B 29,600 355 KBLM Kabelindo Murni Tbk. 193 198 188 195 2 32,500 6,316,200 20 6.500 193 J 500 191 B 1,700 356 KBLV First Media Tbk. 274 276 272 276 2 4,100 1,131,200 5 73.416 290 J 8,200 276 T/B 300 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 695 0 0 695 0 0 0 0 173.750 770 J 200 700 B 100 359 KEEN Kencana Energi Lestari Tbk. 296 300 292 296 0 2,168,200 641,204,600 105 74.747 298 J 76,200 296 T/B 10,000 360 KEJU Mulia Boga Raya Tbk. 1,255 1,260 1,240 1,250 -5 399,600 499,888,000 117 166.667 1,255 J 800 1,250 T/B 37,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 1,525,600 0 B 0 362 KICI Kedaung Indah Can Tbk 246 260 250 250 4 500 126,000 2 53.077 250 T/J 8,100 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 185 197 187 190 5 14,448,300 2,755,828,700 1,031 6.592 190 T/J 260,000 189 B 274,600 364 KINO Kino Indonesia Tbk. 3,070 3,080 3,050 3,050 -20 397,900 1,221,460,000 53 80.263 3,070 J 2,100 3,030 B 100 365 KIOS Kioson Komersial Indonesia Tbk. 171 171 171 171 0 100 17,100 1 57.000 171 T/J 1,500 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,390 J 1,100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 196 202 200 202 6 600 120,200 3 708.772 196 J 5,000 188 B 10,000 368 KLBF Kalbe Farma Tbk. 1,550 1,650 1,600 1,610 60 84,701,900 137,714,938,500 11,623 15,702.721 1,610 T/J 819,700 1,605 B 1,625,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 565 615 540 560 -5 32,300 18,126,500 27 186.667 560 T/J 7,800 540 B 12,100 370 KMTR Kirana Megatara Tbk. 292 292 290 292 0 2,500 727,000 5 63.755 292 T/J 864,200 290 B 11,200 371 KOBX Kobexindo Tractors Tbk. 97 109 94 102 5 3,374,600 353,323,700 455 25.500 103 J 75,200 102 T/B 15,500 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 14,000 373 KONI Perdana Bangun Pusaka Tbk 490 488 486 486 -4 3,100 1,506,800 3 102.316 486 T/J 800 0 B 0 374 KOPI Mitra Energi Persada Tbk. 460 0 0 460 0 0 0 0 116.456 458 J 100 0 B 0 375 KOTA DMS Propertindo Tbk. 565 580 530 530 -35 38,700 20,538,500 21 265.000 530 T/J 76,600 0 B 0 376 KPAL Steadfast Marine Tbk. 50 62 50 50 0 78,342,600 4,439,722,800 3,573 43.478 51 J 219,700 50 T/B 234,800 377 KPAS Cottonindo Ariesta Tbk. 57 76 57 76 19 34,913,700 2,489,287,600 1,957 45.238 0 J 0 76 T/B 56,144,500 378 KPIG MNC Land Tbk. 104 105 101 103 -1 55,868,200 5,748,966,100 215 221.634 103 T/J 3,447,200 102 B 310,400 379 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. 286 302 290 298 12 14,058,400 4,171,624,800 1,297 37.048 300 J 559,600 298 T/B 234,700 381 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 17,494,200 1,734,858,800 1,652 1,040.366 101 J 1,276,100 100 T/B 2,189,600 382 LAND Trimitra Propertindo Tbk. 204 199 192 198 -6 800 158,400 4 50.769 198 T/J 39,900 191 B 2,300 383 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 10,000 330 B 5,000 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 2 7.806 50 T/J 26,411,700 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 4,820 B 100 388 LINK Link Net Tbk. 1,765 1,825 1,765 1,810 45 2,188,900 3,924,643,000 1,081 113.125 1,810 T/J 16,900 1,805 B 32,300 389 LION Lion Metal Works Tbk. 280 280 262 262 -18 48,000 13,065,200 15 164.089 262 T/J 8,400 0 B 0 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,200 860,000 3 15.714 50 T/J 6,415,600 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 84 85 80 81 -3 534,900 43,484,600 83 11.819 83 J 4,000 81 T/B 2,900 392 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 254 B 2,300 393 LPCK Lippo Cikarang Tbk 765 785 770 785 20 199,900 155,698,500 54 88.506 785 T/J 113,800 780 B 7,700 394 LPGI Lippo General Insurance Tbk. 3,360 3,500 3,340 3,340 -20 201,400 672,933,000 14 150.112 3,550 J 100 3,350 B 200 395 LPIN Multi Prima Sejahtera Tbk 204 218 200 218 14 300 63,400 3 99.438 218 T/J 37,800 204 B 1,200 396 LPKR Lippo Karawaci Tbk. 119 122 119 121 2 7,968,700 962,209,600 349 39.073 122 J 1,807,400 121 T/B 138,500 397 LPLI Star Pacific Tbk 80 84 80 84 4 30,300 2,424,400 6 2.591 83 J 5,500 80 B 169,900 398 LPPF Matahari Department Store Tbk. 980 1,030 980 1,000 20 10,754,500 10,816,891,500 2,589 22.660 1,000 T/J 909,600 995 B 59,400 399 LPPS Lenox Pasifik Investama Tbk. 81 83 78 78 -3 44,000 3,443,000 12 5.298 84 J 500 78 T/B 372,200 400 LRNA Eka Sari Lorena Transport Tbk. 131 132 125 125 -6 6,800 853,100 9 13.889 130 J 1,000 125 T/B 100,600 401 LSIP PP London Sumatra Indonesia Tbk. 905 955 905 955 50 41,382,900 38,655,971,500 3,668 246.452 960 J 2,850,600 955 T/B 3,854,100 402 LTLS Lautan Luas Tbk. 426 438 410 430 4 2,700 1,154,000 11 152.004 430 T/J 99,100 416 B 200 403 LUCK Sentral Mitra Informatika Tbk. 176 180 175 178 2 2,809,600 496,157,200 375 62.238 178 T/J 4,000 176 B 27,300 404 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 27,484,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 510 535 510 535 25 6,577,800 3,471,119,500 958 303.977 540 J 1,448,200 535 T/B 261,300 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 11,200 560,000 8 6.835 50 T/J 474,951,600 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 1,990 2,000 1,980 1,995 5 5,603,700 11,164,216,500 155 95.000 1,995 T/J 482,800 1,990 B 2,500 410 MAPB MAP Boga Adiperkasa Tbk. 1,165 1,170 1,170 1,170 5 600 702,000 1 69.643 1,300 J 100 1,165 B 3,500 411 MAPI Mitra Adiperkasa Tbk. 570 590 575 580 10 12,404,300 7,215,776,000 851 930.755 585 J 112,400 580 T/B 209,200 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 5,100 255,000 2 66.667 50 T/J 33,140,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 825 855 820 845 20 4,773,800 4,004,336,500 754 1,690.000 845 T/J 15,000 840 B 325,600 414 MASA Multistrada Arah Sarana Tbk. 540 585 550 580 40 10,300 5,956,000 14 412.400 580 T/J 26,200 550 B 50,000 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,080 2,040 2,050 0 97,500 199,746,000 81 157.692 2,060 J 5,000 2,050 T/B 9,000 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 368 368 -6 387,200 142,778,200 84 23.000 370 J 203,800 368 T/B 457,200 418 MBTO Martina Berto Tbk. 77 77 76 76 -1 2,500 192,000 7 10.270 77 J 198,200 76 T/B 400 419 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,970 20 462,600 913,519,000 213 142.238 1,970 T/J 33,100 1,950 B 800 420 MCOR Bank China Construction Bank Indonesia Tbk. 108 112 106 111 3 963,900 105,137,400 126 99.559 111 T/J 166,100 109 B 400 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 13,769,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,605 1,625 10 57,647,400 93,578,137,000 4,942 423.738 1,625 T/J 279,200 1,620 B 266,700 423 MDKI Emdeki Utama Tbk. 145 155 145 154 9 36,000 5,425,400 28 36.039 153 J 10,000 148 B 200 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 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 63,909,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 338 356 340 354 16 85,232,900 29,661,152,000 4,223 735.126 356 J 1,054,300 354 T/B 5,307,300 427 MEGA Bank Mega Tbk. 7,000 7,300 7,025 7,025 25 600 4,242,500 2 5,120.710 7,150 J 500 6,800 B 1,200 428 MERK Merck Tbk. 2,910 2,980 2,910 2,980 70 17,900 52,707,000 47 7,857.199 2,980 T/J 2,000 2,950 B 400 429 META Nusantara Infrastructure Tbk. 103 104 103 103 0 99,100 10,247,400 14 31.205 104 J 19,900 103 T/B 44,100 430 MFIN Mandala Multifinance Tbk. 1,090 1,090 1,035 1,090 0 26,000 28,329,000 10 1,117.949 1,090 T/J 176,800 1,035 B 700 431 MFMI Multifiling Mitra Indonesia Tbk. 525 525 515 525 0 9,600 4,957,000 4 262.500 525 T/J 149,100 515 B 23,300 432 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 2,150,700 1,727,159,000 333 355.556 800 T/J 150,300 795 B 29,300 434 MICE Multi Indocitra Tbk. 286 290 290 290 4 8,000 2,320,000 14 59.184 292 J 5,300 284 B 1,500 435 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,340 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,540 2,440 2,540 90 28,388,200 70,871,580,000 2,390 149.545 2,540 T/J 42,600 2,520 B 53,100 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,643,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,888,100 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 12,022,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,000 20,300 20,300 20,300 300 100 2,030,000 1 966.667 21,000 J 200 20,300 T/B 300 442 MLBI Multi Bintang Indonesia Tbk. 8,600 8,500 8,400 8,450 -150 5,200 43,980,000 6 53,821.656 8,700 J 500 8,450 T/B 2,200 443 MLIA Mulia Industrindo Tbk 396 404 390 402 6 5,637,400 2,256,496,600 261 67.140 404 J 39,100 400 B 2,400 444 MLPL Multipolar Tbk. 50 51 50 50 0 789,900 39,495,100 61 5.735 50 T/J 42,500 0 B 0 445 MLPT Multipolar Technology Tbk. 570 580 575 575 5 23,000 13,289,000 26 119.792 580 J 33,900 575 T/B 13,300 446 MMLP Mega Manunggal Property Tbk. 258 278 256 274 16 6,586,200 1,766,129,800 611 46.838 276 J 186,400 274 T/B 86,700 447 MNCN Media Nusantara Citra Tbk. 720 735 720 730 10 29,450,500 21,389,642,500 2,953 81.111 730 T/J 3,187,000 725 B 912,500 448 MOLI Madusari Murni Indah Tbk. 950 900 890 895 -55 38,800 34,764,000 7 154.310 895 T/J 330,900 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 388 2 988,100 382,720,400 218 25.867 390 J 100 388 T/B 10,000 450 MPOW Megapower Makmur Tbk. 57 59 56 57 0 38,700 2,236,800 13 28.500 57 T/J 77,900 56 B 9,000 451 MPPA Matahari Putra Prima Tbk. 95 102 96 99 4 289,700 28,622,500 64 41.623 99 T/J 3,000 98 B 3,000 452 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 700 0 B 0 453 MRAT Mustika Ratu Tbk. 125 129 122 127 2 66,400 8,343,200 82 19.538 127 T/J 100 126 B 68,300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,480 4,480 4,480 0 100 448,000 1 406.355 4,480 T/J 900 4,200 B 200 455 MSIN MNC Studios International Tbk. 282 288 276 288 6 344,600 98,325,600 119 57.600 288 T/J 76,900 286 B 10,100 456 MSKY MNC Sky Vision Tbk. 995 995 930 980 -15 24,600 23,807,000 27 64.474 980 T/J 35,500 975 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,610 0 790,800 1,276,736,000 296 2,898.394 1,610 T/J 215,200 1,605 B 100 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 20,700 1,035,000 1 1.266 50 T/J 614,996,400 0 B 0 459 MTLA Metropolitan Land Tbk. 450 446 430 430 -20 30,500 13,223,000 4 180.785 430 T/J 30,300 420 B 10,700 460 MTPS Meta Epsi Tbk. 308 384 294 370 62 266,100 95,536,800 92 115.625 370 T/J 2,300 348 B 10,000 461 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. 218 218 218 218 0 100 21,800 1 55.862 204 J 100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 50 50 -1 3,100 155,000 6 50.000 50 T/J 23,900 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 93,300 103,852,500 17 133.401 1,120 T/J 17,500 1,115 B 200 465 MYOR Mayora Indah Tbk. 2,380 2,420 2,370 2,410 30 1,673,000 4,020,791,000 740 12,056.028 2,410 T/J 146,200 2,400 B 5,500 466 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 53 52 53 2 7,000 366,000 2 7.966 53 T/J 74,900 51 B 5,000 469 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. 476 480 464 466 -10 108,490,500 51,509,201,600 2,683 452.427 468 J 78,700 466 T/B 189,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 132 133 -6 4,800 660,500 8 79.167 137 J 100 134 B 1,900 472 NFCX NFC Indonesia Tbk. 1,960 1,900 1,900 1,900 -60 5,200 9,880,000 4 102.703 1,900 T/J 5,000 1,830 B 1,700 473 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 308 J 20,000 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 680 725 685 695 15 2,389,200 1,679,406,000 581 213.846 700 J 92,600 695 T/B 629,100 475 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. 150 150 140 150 0 458,500 67,502,000 27 142.857 151 J 80,000 143 B 1,800 477 NISP Bank OCBC NISP Tbk. 725 735 725 735 10 9,200 6,682,500 15 890.650 735 T/J 6,900 730 B 200 478 NOBU Bank Nationalnobu Tbk. 845 850 845 850 5 1,700 1,444,000 4 226.667 850 T/J 1,400 845 B 3,000 479 NRCA Nusa Raya Cipta Tbk. 290 292 290 292 2 125,000 36,273,200 17 34.353 294 J 5,000 292 T/B 400 480 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. 124 124 118 118 -6 1,000 122,800 6 53.636 123 J 55,700 118 T/B 5,900 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 348 J 1,100 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. 109 147 115 147 38 45,808,200 6,208,395,300 3,335 367.785 0 J 0 147 T/B 4,634,300 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 5,000 486 OPMS Optima Prima Metal Sinergi Tbk. 148 154 149 153 5 1,588,900 240,130,600 124 113.333 154 J 272,600 153 T/B 189,800 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 20,900 1,045,000 2 98.922 50 T/J 3,377,800 0 B 0 488 PALM Provident Agro Tbk. 260 262 242 258 -2 7,600 1,966,400 7 70.517 258 T/J 2,400 250 B 700 489 PAMG Bima Sakti Pertiwi Tbk. 100 102 93 93 -7 90,293,100 8,599,081,000 4,279 93.000 93 T/J 1,964,800 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 97 J 108,200 0 B 0 491 PANR Panorama Sentrawisata Tbk. 82 84 80 81 -1 2,073,200 168,912,600 196 48.599 82 J 15,100 81 T/B 219,800 492 PANS Panin Sekuritas Tbk. 760 775 760 775 15 39,400 30,336,000 33 563.636 775 T/J 8,600 770 B 1,200 493 PBID Panca Budi Idaman Tbk. 855 875 855 865 10 3,900 3,362,000 15 101.765 865 T/J 98,500 860 B 500 494 PBRX Pan Brothers Tbk. 224 234 216 224 0 196,400 43,229,400 54 396.460 224 T/J 27,400 222 B 1,900 495 PBSA Paramita Bangun Sarana Tbk. 450 448 448 448 -2 200 89,600 2 37.333 448 T/J 1,200 420 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 372 372 346 346 -26 6,000 2,103,000 9 230.667 0 J 0 346 T/B 15,100 497 PDES Destinasi Tirta Nusantara Tbk 252 236 236 236 -16 100 23,600 1 118.000 284 J 100 236 T/B 11,100 498 PEGE Panca Global Kapital Tbk. 106 129 102 126 20 13,900 1,516,100 19 272.221 126 T/J 22,600 118 B 1,100 499 PEHA Phapros Tbk. 1,335 1,520 1,350 1,520 185 632,900 916,923,000 564 126.878 1,525 J 2,100 1,520 T/B 200 500 PGAS Perusahaan Gas Negara Tbk. 925 965 925 955 30 135,636,100 128,596,750,000 7,125 318.333 960 J 1,867,200 955 T/B 3,031,800 501 PGJO Tourindo Guide Indonesia Tbk. 36 39 36 36 0 138,500 5,045,800 74 45.000 36 T/J 41,900 35 B 300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 185 J 800 166 B 500 503 PGUN Pradiksi Gunatama Tbk. 284 280 272 272 -12 165,100 45,128,800 21 236.522 276 J 4,800 270 B 3,000 504 PICO Pelangi Indah Canindo Tbk 156 159 146 156 0 144,600 22,603,300 64 24.000 157 J 19,500 156 T/B 9,400 505 PJAA Pembangunan Jaya Ancol Tbk. 474 488 476 488 14 53,200 25,692,400 25 95.220 488 T/J 6,600 480 B 1,500 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 111,100 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 232 246 214 236 4 18,630,500 4,350,694,400 768 210.714 238 J 303,100 236 T/B 60,300 508 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 2,650 J 500 2,330 B 200 510 PMJS Putra Mandiri Jembar Tbk. 130 0 0 130 0 0 0 0 104.000 126 J 100 121 B 100 511 PNBN Bank Pan Indonesia Tbk 740 750 735 745 5 826,600 611,703,000 104 1,240.426 750 J 271,400 745 T/B 192,000 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 365,300 18,265,000 28 50.000 50 T/J 13,246,800 0 B 0 513 PNGO Pinago Utama Tbk. 555 575 540 575 20 54,900 31,117,000 19 230.000 575 T/J 50,000 540 B 145,100 514 PNIN Paninvest Tbk. 700 700 690 695 -5 166,900 115,993,000 32 739.047 695 T/J 86,500 690 B 38,500 515 PNLF Panin Financial Tbk. 183 186 181 182 -1 8,659,300 1,589,984,000 626 196.714 183 J 1,038,100 182 T/B 1,626,700 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 3,900 0 B 0 517 POLA Pool Advista Finance Tbk. 51 59 50 50 -1 587,000 30,840,900 117 37.037 52 J 26,300 50 T/B 234,600 518 POLI Pollux Investasi Internasional Tbk. 1,040 1,090 1,040 1,050 10 2,300 2,406,500 13 64.220 1,045 J 3,500 1,030 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. 850 1,020 795 795 -55 173,400 155,965,500 229 276.042 795 T/J 68,400 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,175,100 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. 440 545 520 520 80 1,500 801,000 6 97.196 460 J 9,800 412 B 100 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,600 80,000 4 33.333 50 T/J 18,201,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 570 580 570 580 10 5,208,500 3,001,761,000 276 38.667 580 T/J 363,000 575 B 169,900 526 PPGL Prima Globalindo Logistik Tbk. 296 304 294 298 2 4,998,100 1,498,010,800 767 270.909 300 J 37,300 298 T/B 221,300 527 PPRE PP Presisi Tbk. 136 141 136 139 3 10,356,300 1,432,135,100 2,360 32.326 139 T/J 364,600 138 B 146,100 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,938,300 96,915,000 99 108.108 50 T/J 68,480,500 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 111 109 106 109 -2 3,700 397,300 6 61.364 119 J 100 109 T/B 8,500 530 PRDA Prodia Widyahusada Tbk. 2,780 2,810 2,710 2,710 -70 70,600 193,147,000 70 41.692 2,720 J 1,100 2,710 T/B 11,000 531 PRIM Royal Prima Tbk. 234 244 244 244 10 2,100 512,400 3 48.800 244 T/J 131,500 236 B 100 532 PSAB J Resources Asia Pasifik Tbk. 206 210 204 208 2 9,704,500 2,009,785,600 857 674.821 208 T/J 109,600 206 B 468,300 533 PSDN Prasidha Aneka Niaga Tbk 107 0 0 107 0 0 0 0 10.700 110 J 300 102 B 5,000 534 PSGO Palma Serasih Tbk. 111 116 104 104 -7 142,500 15,040,200 46 99.048 112 J 500 104 T/B 1,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,526,000 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 169 161 169 0 121,400 20,231,000 35 125.185 169 T/J 19,400 168 B 40,700 537 PTBA Bukit Asam Tbk. 1,970 2,020 1,970 2,000 30 9,175,800 18,244,165,500 2,365 1,739.130 2,010 J 219,500 2,000 T/B 181,600 538 PTIS Indo Straits Tbk. 149 151 151 151 2 100 15,100 1 15.895 171 J 900 152 B 2,200 539 PTPP PP (Persero) Tbk. 825 850 825 840 15 12,659,100 10,589,680,000 1,351 157.895 840 T/J 157,300 835 B 378,500 540 PTPW Pratama Widya Tbk. 1,315 1,345 1,315 1,345 30 1,477,300 1,970,099,500 609 206.923 1,345 T/J 15,300 1,340 B 17,100 541 PTRO Petrosea Tbk. 1,610 1,635 1,570 1,610 0 331,400 529,582,500 307 1,288.000 1,615 J 18,800 1,610 T/B 15,600 542 PTSN Sat Nusapersada Tbk 198 232 199 224 26 29,932,100 6,526,181,600 2,729 115.862 224 T/J 208,800 222 B 281,700 543 PTSP Pioneerindo Gourmet International Tbk. 4,700 4,680 4,670 4,680 -20 500 2,338,000 3 367.059 4,690 J 500 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. 133 133 124 125 -8 224,823,200 28,370,812,700 10,908 119.048 125 T/J 1,046,800 124 B 12,512,400 546 PURE Trinitan Metals and Minerals Tbk. 362 386 348 370 8 174,095,100 65,489,359,600 6,298 123.333 370 T/J 628,100 368 B 1,124,800 547 PURI Puri Global Sukses Tbk. 356 366 358 358 2 2,900 1,043,800 6 210.588 358 T/J 1,500 342 B 2,400 548 PWON Pakuwon Jati Tbk. 354 358 348 354 0 53,622,500 18,859,473,600 3,414 1,364.740 356 J 1,740,000 354 T/B 2,046,500 549 PYFA Pyridam Farma Tbk 815 905 775 860 45 7,475,000 6,411,716,500 1,825 842.807 860 T/J 97,700 855 B 26,500 550 PZZA Sarimelati Kencana Tbk. 575 590 575 585 10 63,900 37,179,500 73 53.182 590 J 12,300 585 T/B 4,300 551 RAJA Rukun Raharja Tbk. 114 120 114 117 3 24,071,000 2,829,019,400 1,715 401.896 117 T/J 231,200 116 B 392,400 552 RALS Ramayana Lestari Sentosa Tbk. 530 545 525 530 0 11,928,400 6,371,451,000 1,144 331.250 535 J 272,000 530 T/B 701,300 553 RANC Supra Boga Lestari Tbk. 404 404 398 400 -4 373,600 149,787,200 56 80.000 404 J 22,700 400 T/B 13,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,155,600 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 5,550 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 74,700 3,735,000 11 50.000 50 T/J 26,168,500 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 320 0 0 320 0 0 0 0 147.692 318 J 7,900 0 B 0 558 RICY Ricky Putra Globalindo Tbk 87 90 86 86 -1 13,300 1,150,500 14 13.659 90 J 14,300 86 T/B 2,500 559 RIGS Rig Tenders Indonesia Tbk. 210 252 220 242 32 294,200 71,936,400 133 99.160 240 J 482,300 238 B 12,500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 430 430 426 428 -2 407,000 173,446,600 132 262.577 428 T/J 15,500 426 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 404 404 382 384 -20 152,700 58,806,800 60 3,004.695 384 T/J 59,000 382 B 6,300 563 ROCK Rockfields Properti Indonesia Tbk. 1,160 1,280 1,145 1,190 30 34,300 40,585,500 56 88.806 1,195 J 10,000 1,170 B 800 564 RODA Pikko Land Development Tbk. 51 51 50 51 0 20,500 1,030,500 8 81.431 51 T/J 63,700 50 B 161,500 565 RONY Aesler Grup Internasional Tbk. 163 220 166 220 57 3,385,000 691,465,500 783 220.000 0 J 0 220 T/B 225,900 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,230 0 267,100 328,526,000 61 482.353 1,235 J 8,400 1,220 B 9,800 567 RUIS Radiant Utama Interinsco Tbk. 230 230 220 230 0 69,200 15,579,000 15 92.000 230 T/J 72,000 222 B 20,000 568 SAFE Steady Safe Tbk 174 176 174 176 2 203,700 35,683,900 156 17.719 175 J 100 169 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 121 130 122 124 3 26,522,400 3,322,406,900 1,518 155.000 125 J 2,207,900 124 T/B 729,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 374 382 -2 152,000 57,296,800 46 318.333 382 T/J 121,200 374 B 100 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 500 1,075,000 3 860.000 2,150 T/J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 450,300 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 218 204 204 204 -14 511,600 104,366,400 96 194.286 204 T/J 4,262,200 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 1,200 12,000,000 2 6,451.613 10,000 T/J 3,800 9,900 B 100 575 SCMA Surya Citra Media Tbk. 1,215 1,225 1,190 1,210 -5 6,983,700 8,442,804,500 891 547.380 1,215 J 100 1,210 T/B 310,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 246 224 240 12 45,800 10,798,400 23 218.182 240 T/J 29,700 234 B 2,600 577 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 5,600 280,000 3 27.536 50 T/J 3,129,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 100 108 94 103 3 74,900 7,703,800 34 68.754 103 T/J 1,400 101 B 50,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 18,000 0 B 0 581 SFAN Surya Fajar Capital Tbk. 945 960 945 955 10 1,038,300 990,968,500 151 507.979 955 T/J 5,100 950 B 1,000 582 SGER Sumber Global Energy Tbk. 364 372 356 372 8 3,083,100 1,125,495,600 503 344.444 374 J 256,800 372 T/B 94,800 583 SGRO Sampoerna Agro Tbk. 1,500 1,600 1,500 1,520 20 100,900 152,985,000 90 64.957 1,550 J 26,300 1,520 T/B 4,500 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,850 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 550 575 535 575 25 753,100 414,190,500 175 410.714 575 T/J 12,200 565 B 17,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 10,785,800 8,082,649,000 2,283 257.759 750 J 5,138,100 745 T/B 106,600 587 SILO Siloam International Hospitals Tbk. 4,780 4,800 4,780 4,780 0 43,300 206,989,000 86 54.288 4,790 J 3,900 4,780 T/B 25,300 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 296 310 296 310 14 8,806,100 2,691,943,600 633 28.182 312 J 412,200 310 T/B 459,100 590 SINI Singaraja Putra Tbk. 500 550 550 550 50 100 55,000 1 509.259 510 J 1,900 0 B 0 591 SIPD Sierad Produce Tbk. 1,120 1,095 1,090 1,095 -25 2,000 2,189,500 3 1.217 1,190 J 1,100 1,095 T/B 3,100 592 SKBM Sekar Bumi Tbk. 264 330 316 318 54 2,100 667,800 8 276.522 318 T/J 24,400 266 B 1,000 593 SKLT Sekar Laut Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 113.024 1,600 J 200 1,350 T/B 300 594 SKRN Superkrane Mitra Utama Tbk. 695 710 690 690 -5 77,500 53,539,500 11 98.571 700 J 27,100 690 T/B 100 595 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. 4,900 4,960 4,860 4,900 0 98,200 481,804,000 16 4,260.870 5,025 J 900 4,900 T/B 100 597 SMAR Smart Tbk. 2,890 0 0 2,890 0 0 0 0 954.867 2,990 J 100 2,890 B 400 598 SMBR Semen Baturaja (Persero) Tbk. 460 480 462 470 10 12,110,100 5,686,223,400 1,548 83.929 470 T/J 452,000 468 B 288,200 599 SMCB Solusi Bangun Indonesia Tbk. 970 990 970 985 15 64,300 63,412,000 10 1,189.614 990 J 20,000 970 B 2,800 600 SMDM Suryamas Dutamakmur Tbk. 95 99 90 98 3 1,800 171,300 9 12.416 96 J 5,000 92 B 200 601 SMDR Samudera Indonesia Tbk. 260 264 250 262 2 1,364,000 356,395,400 201 1,051.449 262 T/J 1,233,100 260 B 80,500 602 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,575 9,275 9,575 400 4,183,800 39,802,467,500 1,815 3,331.825 9,575 T/J 7,400 9,550 B 100 603 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 183 J 5,900 178 B 25,100 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,800 0 B 0 605 SMMT Golden Eagle Energy Tbk. 85 94 81 83 -2 1,548,600 135,218,700 274 194.179 84 J 20,000 82 B 88,900 606 SMRA Summarecon Agung Tbk. 555 575 555 565 10 27,182,100 15,411,712,500 1,536 928.360 570 J 731,000 565 T/B 96,800 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,195 1,240 1,195 1,240 45 3,211,500 3,901,931,000 1,043 3,312.054 1,240 T/J 90,000 1,235 B 100 609 SOCI Soechi Lines Tbk. 118 121 119 120 2 2,810,700 337,177,000 266 21.818 120 T/J 90,100 119 B 608,300 610 SOFA Boston Furniture Industries Tbk. 96 99 95 96 0 2,265,800 218,649,700 146 96.000 96 T/J 172,700 95 B 483,400 611 SOHO Soho Global Health Tbk. 8,875 8,275 8,275 8,275 -600 54,200 448,505,000 60 454.670 8,275 T/J 311,300 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 613 SOSS Shield On Service Tbk. 406 426 388 398 -8 15,300 6,106,200 24 144.203 398 T/J 900 388 B 500 614 SOTS Satria Mega Kencana Tbk. 220 240 240 240 20 100 24,000 1 145.455 218 J 27,200 0 B 0 615 SPMA Suparma Tbk. 284 282 270 280 -4 4,900 1,370,400 10 125.516 280 T/J 31,000 272 B 13,900 616 SPTO Surya Pertiwi Tbk. 430 434 420 434 4 22,800 9,709,800 10 37.414 438 J 8,400 434 T/B 16,500 617 SQMI Wilton Makmur Indonesia Tbk. 174 184 175 180 6 34,509,400 6,222,363,900 2,560 102.286 180 T/J 812,900 179 B 41,100 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 0 0 134 0 0 0 0 143.008 133 J 20,000 128 B 100 619 SRIL Sri Rejeki Isman Tbk. 192 198 192 196 4 13,152,200 2,561,353,700 759 81.667 196 T/J 514,400 195 B 288,800 620 SRSN Indo Acidatama Tbk 52 53 52 52 0 321,900 16,764,000 36 9.471 53 J 2,153,900 52 T/B 1,198,900 621 SRTG Saratoga Investama Sedaya Tbk. 3,150 3,200 3,000 3,200 50 23,500 73,866,000 27 58.182 3,200 T/J 2,000 3,150 B 1,000 622 SSIA Surya Semesta Internusa Tbk. 430 436 428 434 4 30,736,100 13,253,324,600 1,497 178.051 436 J 592,700 434 T/B 2,624,100 623 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 805 5 236,800 189,101,000 36 120.149 810 J 14,000 805 T/B 163,200 624 SSTM Sunson Textile Manufacture Tbk 416 450 410 430 14 19,900 8,518,600 15 101.176 430 T/J 6,500 420 B 5,000 625 STAR Buana Artha Anugerah Tbk. 129 135 121 131 2 1,400 172,000 6 128.431 128 J 100 121 B 1,400 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 14,800 627 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 6,873,300 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,460 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. 93 98 92 97 4 518,900 49,562,600 125 60.625 97 T/J 97,500 95 B 39,000 632 TALF Tunas Alfin Tbk. 274 266 266 266 -8 100 26,600 1 67.342 268 J 2,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 155 155 145 145 -10 5,700 851,700 9 82.857 155 J 4,800 145 T/B 2,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 58 52 52 -1 8,305,300 449,506,100 356 475.103 53 J 45,000 52 T/B 2,334,200 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 92,090,200 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 37,021,800 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,405 1,350 1,385 50 92,511,000 127,773,174,500 5,510 341.975 1,385 T/J 64,000 1,380 B 261,500 638 TBLA Tunas Baru Lampung Tbk. 735 755 735 750 15 2,155,100 1,600,074,000 346 170.784 755 J 106,400 750 T/B 20,600 639 TBMS Tembaga Mulia Semanan Tbk. 725 720 705 720 -5 300 213,000 2 102.128 720 T/J 17,200 690 B 400 640 TCID Mandom Indonesia Tbk. 6,300 6,475 6,425 6,475 175 200 1,290,000 2 635.103 6,475 T/J 1,600 6,350 B 3,500 641 TCPI Transcoal Pacific Tbk. 5,250 5,450 5,275 5,425 175 8,584,100 45,618,650,000 6,364 3,931.159 5,450 J 18,600 5,425 T/B 9,300 642 TDPM Tridomain Performance Materials Tbk. 140 152 138 143 3 57,971,100 8,459,270,500 3,827 62.719 144 J 791,800 143 T/B 70,500 643 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. 176 182 176 176 0 814,000 146,024,300 134 110.000 177 J 32,700 176 T/B 626,300 645 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. 179 178 167 167 -12 22,000 3,688,100 11 92.778 176 J 2,000 167 T/B 543,100 647 TFCO Tifico Fiber Indonesia Tbk. 530 600 494 505 -25 18,100 9,086,400 17 114.440 530 J 2,000 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 7,500 B 100 649 TGRA Terregra Asia Energy Tbk. 120 131 115 123 3 62,657,900 7,808,187,800 4,927 61.500 124 J 61,500 123 T/B 29,900 650 TIFA KDB Tifa Finance Tbk. 484 484 482 482 -2 600 290,000 2 241.000 496 J 41,300 486 B 20,000 651 TINS Timah Tbk. 675 705 680 700 25 37,399,100 25,993,753,000 2,504 357.696 705 J 1,368,900 700 T/B 1,121,400 652 TIRA Tira Austenite Tbk 264 260 246 246 -18 11,900 3,069,400 4 110.406 246 T/J 6,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 50,000 50 B 200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,150 6,025 6,075 25 1,647,900 10,012,457,500 1,016 375.607 6,100 J 138,400 6,075 T/B 195,200 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,760 2,600 2,750 190 225,006,000 607,404,867,000 24,994 1,445.201 2,760 J 1,643,900 2,750 T/B 198,100 656 TMAS Temas Tbk. 108 110 105 106 -2 1,485,600 158,464,700 220 243.801 107 J 63,000 106 T/B 12,500 657 TMPO Tempo Intimedia Tbk. 119 119 113 114 -5 300 34,600 3 39.602 127 J 6,700 114 T/B 3,300 658 TNCA Trimuda Nuansa Citra Tbk. 171 184 161 176 5 41,400 7,251,600 27 117.333 178 J 50,500 176 T/B 6,800 659 TOBA TBS Energi Utama Tbk. 390 390 380 390 0 77,800 30,341,000 15 82.299 390 T/J 100,000 384 B 600 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,900 1,045,000 8 80.475 50 T/J 177,190,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 264 268 262 268 4 804,200 213,621,000 130 96.325 270 J 433,700 268 T/B 15,300 662 TOTO Surya Toto Indonesia Tbk. 208 208 206 208 0 22,000 4,555,800 14 674.733 212 J 1,000 206 B 13,000 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 1,030 1,060 25 122,860,100 128,138,360,500 22,808 5,049.302 1,065 J 1,054,400 1,060 T/B 1,267,100 664 TOYS Sunindo Adipersada Tbk. 550 575 550 570 20 2,147,700 1,216,685,000 429 162.857 570 T/J 8,700 565 B 241,100 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,325 7,200 7,275 75 6,118,200 44,504,497,500 1,136 1,682.412 7,300 J 68,700 7,275 T/B 873,500 666 TPMA Trans Power Marine Tbk. 320 340 320 340 20 7,900 2,548,000 10 147.826 340 T/J 300,500 302 B 900 667 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. 109 109 109 109 0 1,000 109,000 1 109.840 112 J 300 109 T/B 3,400 670 TRIN Perintis Triniti Properti Tbk. 222 228 218 222 0 5,546,300 1,236,161,200 444 111.000 222 T/J 52,900 220 B 127,100 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 206 212 192 210 4 16,600 3,432,000 15 70.000 210 T/J 91,200 192 B 12,200 673 TRJA Transkon Jaya Tbk. 153 167 147 150 -3 4,258,500 670,730,600 615 60.000 150 T/J 216,200 149 B 17,500 674 TRST Trias Sentosa Tbk. 392 396 396 396 4 100 39,600 1 236.220 396 T/J 12,400 388 B 51,300 675 TRUK Guna Timur Raya Tbk. 137 176 137 175 38 41,099,800 6,535,791,600 2,942 76.087 175 T/J 421,900 174 B 87,100 676 TRUS Trust Finance Indonesia Tbk 308 308 308 308 0 100 30,800 1 362.353 308 T/J 300 288 B 200 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,285 1,295 15 80,100 103,941,000 67 231.019 1,300 J 11,300 1,295 T/B 7,300 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,355 1,350 1,295 1,345 -10 12,200 16,345,000 17 34.935 1,345 T/J 32,600 1,300 B 1,300 679 TURI Tunas Ridean Tbk. 1,280 0 0 1,280 0 0 0 0 2,844.444 1,305 J 10,000 1,270 B 5,600 680 UANG Pakuan Tbk. 198 218 190 208 10 23,600 4,782,200 31 166.400 208 T/J 12,800 199 B 100 681 UCID Uni-Charm Indonesia Tbk. 1,455 1,460 1,440 1,460 5 119,300 173,284,500 71 97.333 1,470 J 600 1,460 T/B 100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,730 1,695 1,720 30 1,074,500 1,836,067,500 302 3,334.884 1,725 J 38,100 1,720 T/B 1,000 683 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,660 J 100 3,600 B 100 684 UNIT Nusantara Inti Corpora Tbk 148 151 141 149 1 2,800 399,100 4 3.699 149 T/J 4,100 142 B 3,000 685 UNSP Bakrie Sumatera Plantations Tbk. 80 83 77 80 0 467,500 37,275,400 42 3.799 80 T/J 73,200 79 B 126,500 686 UNTR United Tractors Tbk. 22,800 23,000 22,550 22,775 -25 1,607,300 36,585,742,500 3,104 27,113.095 22,800 J 11,200 22,775 T/B 17,000 687 UNVR Unilever Indonesia Tbk. 8,100 8,100 7,975 8,025 -75 4,384,800 35,145,565,000 2,636 205,453.149 8,025 T/J 925,100 8,000 B 587,300 688 URBN Urban Jakarta Propertindo Tbk. 1,305 1,305 1,280 1,305 0 3,500 4,516,500 7 108.750 1,305 T/J 12,500 0 B 0 689 VICO Victoria Investama Tbk. 84 94 80 84 0 61,400 5,110,700 89 67.200 85 J 1,500 84 T/B 3,000 690 VINS Victoria Insurance Tbk. 88 91 86 91 3 4,700 415,400 16 86.667 92 J 23,700 87 B 3,000 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,100 205,000 5 16.667 50 T/J 280,127,900 0 B 0 692 VOKS Voksel Electric Tbk. 192 193 192 193 1 10,800 2,076,600 4 85.374 194 J 5,000 193 T/B 5,000 693 VRNA Verena Multi Finance Tbk. 107 104 100 104 -3 200 20,400 2 104.929 104 T/J 20,000 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 89 89 83 83 -6 133,700 11,317,300 34 47.429 84 J 2,000 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 162 158 160 3 4,407,700 702,484,900 358 55.172 161 J 436,600 160 T/B 348,300 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 716,700 36,541,900 143 22.263 51 T/J 42,700 50 B 575,200 697 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 535 J 200 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 320 334 322 334 14 11,640,000 3,830,751,800 1,120 51.385 336 J 233,000 334 T/B 931,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,095 1,120 1,095 1,120 25 5,446,600 6,050,950,500 1,281 287.879 1,120 T/J 34,300 1,115 B 1,351,500 700 WINS Wintermar Offshore Marine Tbk. 95 97 95 95 0 186,100 17,830,600 8 25.691 95 T/J 79,600 91 B 10,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 206 216 200 216 10 231,600 48,757,400 139 32.746 216 T/J 58,400 208 B 2,000 702 WOOD Integra Indocabinet Tbk. 380 382 376 376 -4 3,391,000 1,282,306,000 525 144.615 376 T/J 51,400 374 B 150,800 703 WOWS Ginting Jaya Energi Tbk. 89 97 83 83 -6 159,242,100 13,937,967,200 9,075 18.444 83 T/J 2,549,300 0 B 0 704 WSBP Waskita Beton Precast Tbk. 137 141 138 140 3 15,245,600 2,120,658,700 852 28.571 141 J 1,925,200 140 T/B 382,200 705 WSKT Waskita Karya (Persero) Tbk. 498 515 500 510 12 16,540,800 8,425,085,000 1,135 137.652 515 J 1,653,000 510 T/B 224,500 706 WTON Wijaya Karya Beton Tbk. 222 226 222 224 2 4,294,000 962,165,600 402 37.966 226 J 1,733,100 224 T/B 316,100 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 67,200 3,360,000 7 13.298 50 T/J 1,095,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 348 0 0 348 0 0 0 0 63.853 348 J 4,200 324 B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 270 266 252 266 -4 29,200 7,523,600 9 126.196 266 T/J 100 258 B 100 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,445,600 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 127 131 124 127 0 1,405,524,800 177,345,126,000 10,803 452.747 127 T/J 22,905,200 126 B 15,956,800 712 ZONE Mega Perintis Tbk. 374 374 370 374 0 93,900 35,049,000 21 125.503 374 T/J 7,200 372 B 500 Total 9,636,209,300 5,582,541,725,500 581,163 5,345,647,100 279,495,700 Jakarta, 01 October 2020 Trading Division