List of Securities Quotation: Date: Friday, 02 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. 10,675 10,750 10,200 10,500 -175 1,504,300 15,702,390,000 1,381 852.993 10,500 T/J 41,700 10,425 B 3,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 54,500 2,725,000 11 87.719 50 T/J 4,186,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 1,501.076 6,575 T/J 300 0 B 0 4 ABMM ABM Investama Tbk. 860 860 855 855 -5 800 685,000 3 22.800 855 T/J 1,200 800 B 1,400 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 6 ACST Acset Indonusa Tbk. 193 196 181 185 -8 44,838,100 8,347,976,100 2,734 13.663 185 T/J 1,363,900 184 B 1,620,800 7 ADES Akasha Wira International Tbk. 1,130 1,135 1,120 1,125 -5 27,800 31,287,000 21 58.442 1,125 T/J 100 1,120 B 3,700 8 ADHI Adhi Karya (Persero) Tbk. 510 515 500 500 -10 4,345,200 2,196,619,000 618 392.671 505 J 184,700 500 T/B 1,047,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,150 7,225 0 18,900 136,212,500 49 310.753 7,225 T/J 200 7,200 B 800 10 ADMG Polychem Indonesia Tbk 121 121 117 119 -2 916,400 108,794,100 93 10.622 120 J 84,200 119 T/B 17,300 11 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 510 494 496 -14 153,000 76,016,900 75 45.091 500 J 500 496 T/B 42,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 326 304 314 -8 54,971,600 17,378,777,400 2,763 513.005 316 J 1,414,600 314 T/B 60,500 15 AGRS Bank IBK Indonesia Tbk. 180 180 179 179 -1 8,600 1,547,700 3 162.727 179 T/J 165,600 169 B 3,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 51 54 0 16,700 883,400 13 203.597 54 T/J 129,700 52 B 30,200 17 AIMS Akbar Indo Makmur Stimec Tbk 139 157 147 154 15 3,300 510,400 11 123.200 154 T/J 1,600 140 B 1,900 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 212 200 202 -10 55,896,700 11,475,540,200 2,494 24.587 202 T/J 2,108,400 200 B 4,741,400 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,663,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 298 290 298 18 1,800 532,400 6 39.309 298 T/J 4,100 284 B 300 21 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 294 288 288 -4 5,600 1,640,600 10 144.000 288 T/J 5,000 284 B 300 23 ALDO Alkindo Naratama Tbk. 394 392 374 392 -2 101,400 39,723,600 3 287.299 392 T/J 110,000 374 B 2,000 24 ALKA Alakasa Industrindo Tbk 220 220 218 218 -2 20,200 4,443,800 14 36.700 220 J 2,500 218 T/B 5,400 25 ALMI Alumindo Light Metal Industry Tbk. 187 189 189 189 2 1,500 283,500 3 29.077 206 J 84,500 190 B 15,000 26 ALTO Tri Banyan Tirta Tbk. 300 300 280 300 0 28,900 8,502,400 11 149.883 300 T/J 81,000 280 B 1,800 27 AMAG Asuransi Multi Artha Guna Tbk. 194 197 193 195 1 21,400 4,133,800 14 185.714 195 T/J 900 193 B 61,000 28 AMAN Makmur Berkah Amanda Tbk. 282 286 282 286 4 324,700 91,922,600 36 260.000 286 T/J 186,800 284 B 400 29 AMAR Bank Amar Indonesia Tbk. 288 304 288 300 12 9,300 2,762,200 20 172.414 300 T/J 74,600 296 B 300 30 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,330 B 1,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 260 278 0 1,100 304,000 2 217.188 278 T/J 2,300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,040 2,040 -60 506,800 1,060,037,000 270 107.368 2,080 J 800 2,040 T/B 1,200 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 670 675 5 27,500 18,446,000 32 1,722.422 675 T/J 30,400 670 B 1,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 577,200 28,860,000 15 125.000 50 T/J 34,814,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 492 500 492 500 8 600 299,200 2 41.667 500 T/J 100 486 B 100 36 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 37 APEX Apexindo Pratama Duta Tbk. 138 138 130 135 -3 5,000 667,800 14 8.643 135 T/J 13,300 130 B 1,900 38 APIC Pacific Strategic Financial Tbk. 850 865 845 850 0 38,506,600 32,827,747,000 755 904.101 850 T/J 25,800 845 B 114,500 39 APII Arita Prima Indonesia Tbk. 146 146 146 146 0 200 29,200 1 66.364 156 J 1,100 150 B 100 40 APLI Asiaplast Industries Tbk. 107 104 104 104 -3 800 83,200 4 86.667 104 T/J 11,100 0 B 0 41 APLN Agung Podomoro Land Tbk. 95 96 93 95 0 22,721,700 2,142,792,600 935 26.027 95 T/J 2,465,900 94 B 1,639,200 42 ARGO Argo Pantes Tbk 2,000 1,985 1,900 1,985 -15 500 967,000 3 49.874 1,980 J 6,900 0 B 0 43 ARII Atlas Resources Tbk. 430 430 418 430 0 15,400 6,620,800 5 28.667 430 T/J 26,200 410 B 100 44 ARKA Arkha Jayanti Persada Tbk. 93 94 87 89 -4 3,987,100 362,137,000 1,292 37.712 89 T/J 8,400 88 B 76,300 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. 446 450 446 450 4 283,800 127,449,000 76 3,058.520 452 J 500 448 B 1,600 47 ARTA Arthavest Tbk 316 332 322 322 6 700 229,000 6 186.786 320 J 13,500 310 B 100 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 2,760 2,830 -20 74,800 212,183,000 37 14,262.675 2,830 T/J 9,600 2,780 B 15,000 50 ASBI Asuransi Bintang Tbk. 350 364 348 362 12 1,100 392,000 6 274.805 364 J 400 326 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 940 J 200 900 B 200 52 ASGR Astra Graphia Tbk. 735 735 725 725 -10 283,600 206,399,000 30 150.315 730 J 24,000 725 T/B 72,200 53 ASII Astra International Tbk. 4,610 4,640 4,520 4,590 -20 33,355,000 152,806,434,000 6,507 3,282.393 4,590 T/J 1,041,100 4,580 B 49,500 54 ASJT Asuransi Jasa Tania Tbk. 113 114 108 111 -2 6,500 721,800 11 74.000 111 T/J 12,500 109 B 800 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,030 1,035 -5 18,200 18,815,500 23 1,916.667 1,035 T/J 1,600 1,030 B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. 112 116 112 113 1 268,800 30,913,400 62 107.619 113 T/J 49,400 112 B 20,300 57 ASRI Alam Sutera Realty Tbk. 112 114 109 110 -2 56,207,100 6,220,292,400 1,516 104.762 111 J 1,619,000 110 T/B 317,200 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. 478 496 480 490 12 11,427,000 5,567,054,200 1,081 125.641 492 J 79,400 490 T/B 1,600 60 ATIC Anabatic Technologies Tbk. 565 565 565 565 0 700 395,500 4 80.714 640 J 14,100 565 T/B 300 61 AUTO Astra Otoparts Tbk. 830 840 825 835 5 665,200 550,248,500 126 755.178 835 T/J 33,200 830 B 207,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 700 35,000 2 50.000 50 T/J 16,402,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,500 275,000 6 57.388 50 T/J 30,854,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 408 J 5,000 398 B 24,400 65 BAJA Saranacentral Bajatama Tbk. 61 66 57 60 -1 7,555,900 464,548,300 657 24.000 60 T/J 217,600 59 B 31,100 66 BALI Bali Towerindo Sentra Tbk. 930 980 865 910 -20 23,300 21,109,000 21 1,137.500 910 T/J 1,600 865 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 4 33.333 50 T/J 59,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 23,400 1,170,000 5 33.333 50 T/J 57,732,100 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 9,100 5,733,000 1 8,171.206 630 T/J 5,900 615 B 100 70 BAYU Bayu Buana Tbk 1,200 1,195 1,195 1,195 -5 100 119,500 1 147.402 1,195 T/J 900 0 B 0 71 BBCA Bank Central Asia Tbk. 27,850 27,825 27,200 27,525 -325 13,369,600 367,578,000,000 13,074 15,728.571 27,525 T/J 247,600 27,500 B 50,600 72 BBHI Bank Harda Internasional Tbk. 139 155 140 140 1 192,500 29,162,800 39 112.000 140 T/J 900 139 B 1,000 73 BBKP Bank Bukopin Tbk. 220 224 210 212 -8 99,000,400 21,428,231,600 3,440 63.571 214 J 5,321,200 212 T/B 4,803,500 74 BBLD Buana Finance Tbk. 330 338 338 338 8 100 33,800 1 134.327 376 J 400 338 T/B 100 75 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,590 J 27,200 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,570 4,590 4,380 4,510 -60 30,715,500 137,864,542,000 9,733 21.692 4,510 T/J 336,100 4,500 B 222,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,210 3,060 3,100 -60 157,063,600 492,336,924,000 19,508 3,542.857 3,110 J 475,200 3,100 T/B 1,418,400 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. 680 695 665 695 15 254,400 174,840,000 74 144.792 695 T/J 58,400 690 B 500 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 129 120 125 1 5,212,300 654,300,600 356 104.167 126 J 98,200 125 T/B 23,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,240 1,180 1,210 -25 34,110,800 41,232,577,000 3,649 157.826 1,210 T/J 1,079,000 1,205 B 733,000 82 BBYB Bank Neo Commerce Tbk. 268 270 268 268 0 400 107,800 3 272.857 270 J 49,900 268 T/B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 119 119 116 118 -1 591,200 69,465,500 81 334.638 119 J 315,500 117 B 151,100 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 11,200 560,000 52 45.455 50 T/J 405,200 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,270 2,300 2,170 2,220 -50 1,086,300 2,407,239,000 536 1.254 2,230 J 6,500 2,220 T/B 26,400 87 BEEF Estika Tata Tiara Tbk. 140 164 138 140 0 39,522,100 5,993,079,400 4,410 41.176 141 J 22,000 140 T/B 144,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 32,300 1,615,000 16 217.306 50 T/J 1,397,926,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 154 155 150 154 0 6,713,200 1,022,502,200 637 513.333 154 T/J 6,400 151 B 58,300 90 BESS Batulicin Nusantara Maritim Tbk. 218 226 208 216 -2 3,685,400 807,280,200 1,235 205.714 216 T/J 21,100 214 B 500 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 163 167 -5 104,283,200 17,519,994,600 4,149 98.235 167 T/J 11,411,100 166 B 3,024,900 92 BFIN BFI Finance Indonesia Tbk. 396 398 370 380 -16 5,864,500 2,241,135,200 781 1,947.320 382 J 300 380 T/B 1,800 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 12,100 605,000 9 48.544 50 T/J 876,300 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 496 496 484 486 -10 183,678,000 90,108,964,800 2,243 471.845 486 T/J 14,500 484 B 322,700 95 BHIT MNC Investama Tbk. 50 50 50 50 0 22,700 1,135,000 8 146.220 50 T/J 90,943,300 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 142 142 136 141 -1 4,000 558,700 12 14.100 141 T/J 4,700 140 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 230,700 0 B 0 98 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 10,400 8,370,000 5 451.988 810 J 62,000 800 T/B 10,100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 51,100 2,555,000 6 35.714 50 T/J 74,740,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 55 1 215,000 11,414,600 13 22.936 55 T/J 97,000 54 B 1,000 101 BIRD Blue Bird Tbk. 860 865 845 850 -10 1,610,800 1,371,418,000 164 13.077 860 J 2,200 850 T/B 179,800 102 BISI BISI International Tbk. 920 920 900 905 -15 323,100 293,957,500 64 452.500 905 T/J 100,400 900 B 11,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 870 880 -25 9,631,700 8,581,198,500 1,825 146.667 885 J 361,000 880 T/B 378,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 535 510 515 -15 15,145,200 7,827,619,000 3,805 119.767 515 T/J 4,348,500 510 B 2,743,800 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 10,400 50 B 100 106 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 16 3.455 50 T/J 283,530,100 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 68 68 -5 300 21,400 2 156.035 73 J 2,000 69 B 6,200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 180,347,800 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 200 2,910 B 200 110 BLUE Berkah Prima Perkasa Tbk. 590 595 585 585 -5 124,100 73,436,500 112 450.000 590 J 10,300 585 T/B 9,100 111 BMAS Bank Maspion Indonesia Tbk. 278 280 278 278 0 900 251,200 7 86.875 278 T/J 2,800 266 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,225 5,000 5,200 0 49,571,700 254,718,200,000 7,454 1,566.893 5,200 T/J 511,900 5,175 B 142,700 113 BMSR Bintang Mitra Semestaraya Tbk 52 53 50 52 0 10,100 516,400 17 10.400 52 T/J 6,000 51 B 200 114 BMTR Global Mediacom Tbk. 222 228 212 214 -8 182,764,900 39,962,624,800 6,532 174.182 214 T/J 3,251,200 212 B 7,526,000 115 BNBA Bank Bumi Arta Tbk. 334 334 330 334 0 14,900 4,919,400 6 208.750 334 T/J 100 332 B 400 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 2 0.172 50 T/J 92,932,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 760 725 735 0 5,020,300 3,734,957,500 883 5.427 735 T/J 84,700 730 B 688,100 118 BNII Bank Maybank Indonesia Tbk. 206 208 200 202 -4 2,634,000 534,738,400 303 2.407 204 J 209,000 202 T/B 4,349,100 119 BNLI Bank Permata Tbk. 1,180 1,190 1,130 1,130 -50 168,300 193,114,500 67 12.303 1,185 J 500 1,130 T/B 78,900 120 BOGA Bintang Oto Global Tbk. 1,525 1,545 1,520 1,520 -5 98,340,300 150,303,255,000 3,078 1,475.728 1,520 T/J 111,000 1,515 B 111,000 121 BOLA Bali Bintang Sejahtera Tbk. 164 164 160 161 -3 28,000 4,534,900 15 92.000 164 J 137,700 161 T/B 5,100 122 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 1,000 610,000 2 110.909 610 T/J 4,000 570 B 600 123 BOSS Borneo Olah Sarana Sukses Tbk. 135 140 127 128 -7 27,819,700 3,692,483,400 2,390 32.000 129 J 238,200 128 T/B 12,500 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,150 1,150 1,150 -50 20,000 23,000,000 1 1,226.405 1,200 J 19,800 1,150 T/B 14,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 82 87 82 82 0 2,400 197,800 4 82.000 82 T/J 4,500 78 B 5,000 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 128 BRIS Bank BRIsyariah Tbk. 795 805 755 775 -20 199,721,000 155,913,051,000 11,315 151.961 775 T/J 1,923,500 770 B 1,509,000 129 BRMS Bumi Resources Minerals Tbk. 57 61 55 57 0 217,692,700 12,576,484,300 2,094 8.976 57 T/J 6,728,700 56 B 17,475,300 130 BRNA Berlina Tbk. 1,010 1,060 1,060 1,060 50 3,500 3,710,000 8 795.318 1,060 T/J 300 1,020 B 300 131 BRPT Barito Pacific Tbk. 830 870 800 845 15 268,127,700 225,908,085,000 16,686 330.427 850 J 3,799,700 845 T/B 10,622,100 132 BSDE Bumi Serpong Damai Tbk. 745 770 740 760 15 60,122,500 45,541,923,500 2,709 148.872 760 T/J 22,100 755 B 432,900 133 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 5,300 2,525,000 7 324.651 476 T/J 8,100 466 B 2,000 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 3,400 4,760,000 7 71.795 1,400 T/J 2,000 1,370 B 100 135 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 0 500 25,000 1 383.083 50 T/J 10,392,000 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 177 177 176 176 -1 13,200 2,324,200 4 587.783 180 J 500 176 T/B 9,500 139 BTPN Bank BTPN Tbk. 2,200 2,220 2,150 2,180 -20 7,100 15,624,000 20 422.021 2,180 T/J 23,200 2,150 B 59,300 140 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 141 BUDI Budi Starch & Sweetener Tbk. 94 94 93 93 -1 187,000 17,394,000 33 50.404 93 T/J 39,800 92 B 370,900 142 BUKK Bukaka Teknik Utama Tbk. 735 700 700 700 -35 100 70,000 1 118.644 730 J 100 700 T/B 5,100 143 BULL Buana Lintas Lautan Tbk. 302 308 294 298 -4 237,670,700 71,794,397,800 7,306 29.141 298 T/J 2,765,500 296 B 1,302,400 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 6,376,000 318,830,000 216 2.902 50 T/J 90,936,000 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 52 52 0 4,000 209,000 4 40.000 53 J 57,000 52 T/B 200 146 BVIC Bank Victoria International Tbk. 61 65 62 64 3 719,300 46,067,600 134 60.518 64 T/J 150,000 63 B 95,000 147 BWPT Eagle High Plantations Tbk. 98 99 92 92 -6 74,522,600 6,977,877,200 2,785 20.121 92 T/J 150,600 0 B 0 148 BYAN Bayan Resources Tbk. 12,650 12,625 12,625 12,625 -25 100 1,262,500 1 217.672 12,625 T/J 1,100 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 51 53 50 53 2 4,862,000 246,515,400 352 31.548 53 T/J 10,700 52 B 2,700 150 CAMP Campina Ice Cream Industry Tbk. 272 276 262 264 -8 1,711,500 457,351,600 490 80.000 266 J 97,700 264 T/B 70,600 151 CANI Capitol Nusantara Indonesia Tbk. 118 117 117 117 -1 1,500 175,500 2 58.500 117 T/J 2,400 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 368 368 358 360 -8 191,172,000 69,209,333,200 2,172 349.515 360 T/J 69,200 358 B 294,700 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 9,500 475,000 6 28.571 50 T/J 285,342,800 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. 580 585 575 575 -5 2,629,100 1,522,145,000 745 164.286 575 T/J 44,800 570 B 153,500 156 CASS Cardig Aero Services Tbk. 212 228 208 214 2 7,917,700 1,729,778,600 949 53.500 214 T/J 23,800 212 B 21,000 157 CBMF Cahaya Bintang Medan Tbk. 368 370 362 364 -4 2,822,200 1,030,347,000 173 227.500 364 T/J 6,400 362 B 500 158 CCSI Communication Cable Systems Indonesia Tbk. 246 254 244 252 6 124,200 30,923,600 39 100.800 252 T/J 43,300 246 B 2,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,620 1,700 0 30,900 50,476,000 31 351.240 1,700 T/J 1,700 1,655 B 5,400 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 143 129 133 -2 25,285,400 3,477,646,700 2,076 851.200 133 T/J 470,100 132 B 755,600 161 CFIN Clipan Finance Indonesia Tbk. 191 202 188 191 0 6,358,300 1,233,197,800 601 14.946 192 J 101,100 191 T/B 282,500 162 CINT Chitose Internasional Tbk. 236 0 0 236 0 0 0 0 71.515 260 J 50,400 224 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,390 2,490 2,280 2,280 -110 200 477,000 2 8,273.460 2,280 T/J 200 0 B 0 164 CITY Natura City Developments Tbk. 109 114 103 103 -6 2,100 218,600 10 85.833 103 T/J 400 102 B 1,300 165 CLAY Citra Putra Realty Tbk. 1,940 1,925 1,920 1,920 -20 300 577,000 3 1,066.667 1,920 T/J 5,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 454 458 444 446 -8 6,079,800 2,746,938,600 888 1,939.130 448 J 169,700 446 T/B 24,800 167 CLPI Colorpak Indonesia Tbk. 650 665 655 655 5 15,300 10,088,000 24 327.500 655 T/J 5,900 650 B 2,700 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,075 1,045 1,060 -15 90,600 95,948,500 58 101.430 1,060 T/J 13,700 1,050 B 500 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 244 244 242 244 0 64,900 15,762,200 4 443.636 242 J 400 230 B 100 173 COCO Wahana Interfood Nusantara Tbk. 910 920 910 910 0 4,000 3,670,000 3 459.596 910 T/J 2,700 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,800 5,825 5,625 5,725 -75 4,640,300 26,497,170,000 2,680 26,073.689 5,725 T/J 47,800 5,700 B 118,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,500 125,000 2 40.000 50 T/J 16,534,300 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. 306 310 304 308 2 7,001,000 2,170,305,200 6 155.426 310 J 27,600 306 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 30,100 1,505,000 58 16.667 50 T/J 2,015,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 310 370 290 340 30 144,200 43,481,200 146 173.469 340 T/J 246,500 310 B 100 181 CSRA Cisadane Sawit Raya Tbk. 318 344 316 322 4 7,118,500 2,363,631,600 1,229 257.600 322 T/J 15,000 320 B 98,100 182 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. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 184 CTTH Citatah Tbk. 51 51 50 51 0 169,900 8,526,100 12 2.147 51 T/J 758,000 50 B 21,300 185 DADA Diamond Citra Propertindo Tbk. 57 60 54 55 -2 74,994,800 4,195,592,500 2,952 53.922 56 J 3,357,700 55 T/B 87,300 186 DART Duta Anggada Realty Tbk. 222 236 236 236 14 100 23,600 1 43.628 234 J 1,800 222 B 5,900 187 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. 234 244 222 226 -8 73,844,200 17,173,189,800 5,756 150.667 226 T/J 246,900 224 B 1,216,700 189 DEFI Danasupra Erapacific Tbk. 1,615 1,610 1,605 1,605 -10 11,100 17,837,500 16 3,221.468 1,610 J 1,100 1,605 T/B 400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 3,000 150,000 2 16.496 50 T/J 333,879,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 330 326 326 -24 700 228,600 3 283.478 326 T/J 80,900 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,108,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,150 J 100 1,850 B 100 194 DILD Intiland Development Tbk. 148 150 147 148 0 3,714,400 551,595,100 411 25.790 148 T/J 297,600 147 B 1,176,500 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,200 2,180 2,190 10 3,300 7,226,000 10 74.237 2,190 T/J 100 2,130 B 3,000 196 DKFT Central Omega Resources Tbk. 102 111 99 106 4 16,518,900 1,763,443,200 1,291 272.284 107 J 75,500 106 T/B 142,500 197 DLTA Delta Djakarta Tbk. 4,050 4,050 4,010 4,010 -40 6,800 27,373,000 26 23,970.351 4,020 J 900 4,000 B 2,800 198 DMAS Puradelta Lestari Tbk. 206 210 200 210 4 43,728,600 9,065,986,400 2,012 100.000 212 J 3,130,000 210 T/B 16,000 199 DMMX Digital Mediatama Maxima Tbk. 175 177 167 172 -3 838,800 144,263,800 253 74.783 172 T/J 31,000 171 B 30,800 200 DMND Diamond Food Indonesia Tbk. 885 890 875 885 0 6,200 5,449,500 17 96.721 885 T/J 1,200 875 B 5,300 201 DNAR Bank Oke Indonesia Tbk. 212 218 218 218 6 10,100 2,201,800 3 198.182 218 T/J 10,200 202 B 300 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 1,000 3,340,000 6 2,933.968 3,340 T/J 800 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 232 234 222 226 -6 14,606,700 3,321,535,800 951 305.968 226 T/J 1,564,600 224 B 1,346,700 204 DPNS Duta Pertiwi Nusantara Tbk. 226 240 228 240 14 2,200 525,000 4 77.978 240 T/J 300 226 B 2,500 205 DPUM Dua Putra Utama Makmur Tbk. 75 96 70 70 -5 11,373,800 942,373,000 1,666 12.727 71 J 14,000 70 T/B 5,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 68 63 63 -1 2,685,900 178,011,900 373 35.855 64 J 15,100 63 T/B 15,800 207 DSNG Dharma Satya Nusantara Tbk. 492 545 482 494 2 30,996,100 15,683,983,100 3,392 133.514 494 T/J 1,089,400 490 B 155,000 208 DSSA Dian Swastatika Sentosa Tbk 16,475 0 0 16,475 0 0 0 0 1,098.333 16,450 J 200 15,400 B 200 209 DUCK Jaya Bersama Indo Tbk. 288 312 268 268 -20 71,787,200 20,609,465,600 7,532 53.069 268 T/J 1,837,400 0 B 0 210 DUTI Duta Pertiwi Tbk 3,430 3,300 3,300 3,300 -130 600 1,980,000 2 331.892 3,400 J 1,500 3,300 T/B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,500 2,500 0 4,500 11,250,000 6 920.229 2,500 T/J 2,100 2,470 B 600 212 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 199 J 1,000 187 B 1,000 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 5,125,700 0 B 0 214 EAST Eastparc Hotel Tbk. 52 53 51 51 -1 1,513,200 77,799,400 75 38.346 52 J 75,400 51 T/B 162,600 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,100 0 B 0 216 EKAD Ekadharma International Tbk. 1,210 1,215 1,205 1,205 -5 80,500 97,254,500 149 3,058.997 1,210 J 14,500 1,205 T/B 21,900 217 ELSA Elnusa Tbk. 199 200 194 195 -4 27,451,800 5,373,933,700 1,742 48.750 196 J 168,500 195 T/B 800 218 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 10,300 2,055,800 3 80.000 200 T/J 90,000 186 B 34,700 220 EMTK Elang Mahkota Teknologi Tbk. 7,500 7,500 7,475 7,475 -25 4,200 31,492,500 3 1,038.194 7,475 T/J 2,100 6,975 B 100 221 ENRG Energi Mega Persada Tbk. 55 57 54 54 -1 60,319,700 3,310,904,700 658 4.502 55 J 1,545,400 54 T/B 461,600 222 ENVY Envy Technologies Indonesia Tbk. 54 58 52 52 -2 156,675,700 8,508,722,200 3,603 14.054 53 J 2,690,100 52 T/B 1,978,500 223 ENZO Morenzo Abadi Perkasa Tbk. 70 71 66 66 -4 32,603,100 2,167,413,300 1,483 62.857 66 T/J 1,542,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 396 400 390 398 2 2,384,600 943,849,600 500 361.818 400 J 30,500 398 T/B 118,500 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,895 1,855 1,855 -5 15,900 29,727,500 10 1,297.847 1,860 J 1,700 1,855 T/B 1,000 226 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 227 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 123 J 100 118 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 178 204 176 204 26 59,673,700 11,376,833,200 6,603 125.153 204 T/J 223,500 202 B 100,400 229 ESSA Surya Esa Perkasa Tbk. 140 141 137 139 -1 865,500 119,841,200 117 258.792 139 T/J 5,700 138 B 98,800 230 ESTA Esta Multi Usaha Tbk. 100 99 98 98 -2 4,000 395,000 4 81.667 101 J 109,100 98 T/B 2,200 231 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 1,363,500 69,074,500 209 20.080 50 T/J 86,000 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. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 234 FAST Fast Food Indonesia Tbk. 920 920 900 905 -15 8,600 7,781,000 14 2,846.539 915 J 200 905 T/B 400 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,700 B 100 236 FILM MD Pictures Tbk. 186 190 183 184 -2 995,700 184,746,500 243 87.619 186 J 80,900 184 T/B 37,600 237 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. 312 0 0 312 0 0 0 0 62.400 0 J 0 0 B 0 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 500 2,310 B 500 240 FITT Hotel Fitra International Tbk. 67 67 65 65 -2 3,300 215,300 7 63.725 65 T/J 120,100 0 B 0 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 1,200 242 FOOD Sentra Food Indonesia Tbk. 113 115 110 112 -1 644,200 72,592,600 80 82.963 112 T/J 110,200 111 B 29,000 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 20,000 84 B 1,200 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 3 22.727 50 T/J 7,668,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 116 125 115 119 3 16,981,500 2,040,202,000 1,317 36.096 120 J 200,100 119 T/B 217,400 246 FREN Smartfren Telecom Tbk. 80 83 77 78 -2 267,369,000 21,400,395,600 5,685 4.333 78 T/J 4,754,400 77 B 11,902,400 247 FUJI Fuji Finance Indonesia Tbk. 109 109 104 109 0 700 74,300 6 99.091 109 T/J 12,500 103 B 252,900 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,784,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 59 62 57 58 -1 4,047,200 238,782,000 356 36.250 59 J 262,000 58 T/B 39,200 250 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,550 J 300 1,360 B 1,000 251 GEMA Gema Grahasarana Tbk. 372 370 370 370 -2 300 111,000 1 822.222 370 T/J 53,100 346 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. 40,450 40,600 39,800 40,000 -450 1,144,100 45,845,607,500 2,724 1,560.976 40,000 T/J 3,600 39,975 B 7,000 254 GGRP Gunung Raja Paksi Tbk. 320 320 300 300 -20 3,200 986,000 7 35.714 320 J 9,100 300 T/B 30,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 1,740 1,740 1,740 -5 100 174,000 1 148.718 1,725 J 100 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 220 230 218 222 2 8,922,900 1,979,047,400 761 29.843 224 J 505,000 222 T/B 197,900 257 GJTL Gajah Tunggal Tbk. 436 442 418 418 -18 3,217,700 1,361,247,400 672 82.064 422 J 54,700 418 T/B 390,300 258 GLOB Global Teleshop Tbk. 129 129 120 120 -9 15,800 1,897,400 6 10.435 125 J 900 120 T/B 53,800 259 GLVA Galva Technologies Tbk. 316 316 316 316 0 2,000 632,000 2 139.823 316 T/J 280,000 312 B 1,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 77 78 0 2,572,000 201,723,800 248 19.500 79 J 269,500 78 T/B 148,200 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 500 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 206 197 206 10 5,200 1,025,300 4 121.893 206 T/J 23,500 199 B 11,000 263 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 1,250 1,230 1,245 5 207,900 258,507,500 98 96.887 1,245 T/J 400 1,240 B 100 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 200 10,000 1 21.568 50 T/J 967,500 0 B 0 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 93 93 87 87 -6 10,200 893,900 13 6.999 92 J 800 87 T/B 2,300 268 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. 92 92 88 89 -3 83,200 7,508,700 17 35.600 91 J 5,100 89 T/B 6,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,200 210,000 3 26.579 50 T/J 7,975,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 4,509,600 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 143 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 390 400 390 390 0 300 118,000 3 74.286 390 T/J 59,000 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,230 3,250 3,200 3,240 10 151,600 490,034,000 56 87.568 3,240 T/J 153,600 3,200 B 100 276 HELI Jaya Trishindo Tbk. 195 208 200 200 5 200 40,800 2 181.818 198 J 500 182 B 500 277 HERO Hero Supermarket Tbk. 795 810 760 810 15 29,300 22,762,000 19 1,690.741 810 T/J 7,200 775 B 9,600 278 HEXA Hexindo Adiperkasa Tbk. 3,010 3,060 2,910 2,940 -70 877,800 2,610,725,000 918 900.018 2,950 J 1,400 2,940 T/B 8,100 279 HITS Humpuss Intermoda Transportasi Tbk. 545 545 510 545 0 600 314,000 4 838.462 510 J 11,800 0 B 0 280 HKMU HK Metals Utama Tbk. 72 73 69 71 -1 11,316,700 800,221,200 622 30.870 71 T/J 768,900 70 B 1,713,200 281 HMSP H.M. Sampoerna Tbk. 1,425 1,435 1,390 1,405 -20 13,990,700 19,683,336,500 3,677 7,013.778 1,410 J 132,400 1,405 T/B 675,500 282 HOKI Buyung Poetra Sembada Tbk. 775 785 760 775 0 11,092,700 8,587,119,000 610 250.000 775 T/J 46,100 770 B 90,000 283 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. 955 1,005 905 910 -45 1,058,200 963,720,500 55 239.474 955 J 1,000 910 T/B 200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 39,151,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 25,800 1,290,000 15 47.619 50 T/J 16,108,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 187 195 187 189 2 7,676,600 1,457,187,000 886 63.000 189 T/J 5,300 188 B 233,400 288 HRUM Harum Energy Tbk. 1,565 1,585 1,540 1,540 -25 1,119,700 1,741,692,500 601 29.615 1,540 T/J 17,000 1,535 B 29,100 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 43,773,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 50,100 15,028,200 4 21.209 300 T/J 2,200 282 B 400 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 7,950 B 200 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,175 10,025 10,075 -75 2,634,300 26,552,972,500 2,868 373.494 10,100 J 16,000 10,075 T/B 72,400 293 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 9,100 500,400 7 105.574 55 T/J 45,400 54 B 2,900 294 IDPR Indonesia Pondasi Raya Tbk. 174 172 163 163 -11 8,300 1,356,900 6 12.734 171 J 10,000 163 T/B 15,900 295 IFII Indonesia Fibreboard Industry Tbk. 127 126 119 122 -5 570,300 68,900,200 91 116.190 124 J 1,000 122 T/B 41,600 296 IFSH Ifishdeco Tbk. 346 342 322 322 -24 12,800 4,126,000 17 73.182 346 J 400 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 318 318 310 310 -8 27,100 8,494,000 12 202.614 314 J 6,000 310 T/B 1,800 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 400 20,000 4 14.286 50 T/J 13,038,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 258 272 240 248 -10 15,699,300 3,988,480,200 2,198 206.667 248 T/J 542,000 246 B 768,000 301 IKBI Sumi Indo Kabel Tbk. 218 218 208 208 -10 41,000 8,695,800 10 18.863 216 J 100 210 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 725 725 680 695 -30 6,354,000 4,450,548,000 936 97.819 695 T/J 51,700 690 B 102,900 303 IMJS Indomobil Multi Jasa Tbk. 234 234 220 230 -4 2,205,700 501,804,400 324 46.000 230 T/J 844,200 228 B 42,600 304 IMPC Impack Pratama Industri Tbk. 1,290 1,290 1,285 1,290 0 739,100 952,752,000 78 339.474 1,290 T/J 15,100 1,285 B 5,000 305 INAF Indofarma Tbk. 3,180 3,230 3,000 3,050 -130 6,141,200 19,012,379,000 3,644 1,220.000 3,050 T/J 49,400 3,040 B 63,400 306 INAI Indal Aluminium Industry Tbk. 324 338 322 324 0 33,600 10,893,400 18 118.291 336 J 1,200 324 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 122,300 6,115,000 7 40.650 50 T/J 782,000 0 B 0 308 INCI Intanwijaya Internasional Tbk 605 605 585 595 -10 39,000 23,175,500 38 64.353 595 T/J 1,500 590 B 700 309 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,225 7,025 7,075 -100 4,691,800 33,338,640,000 2,253 1,211.079 7,100 J 17,500 7,075 T/B 82,700 311 INDO Royalindo Investa Wijaya Tbk. 109 111 102 103 -6 174,800 18,309,700 65 93.636 106 J 1,100 102 B 66,900 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,200 2,160 2,160 10 4,100 8,860,000 4 290.913 2,200 J 6,000 2,160 T/B 1,800 313 INDS Indospring Tbk. 1,940 1,990 1,940 1,990 50 7,600 14,839,000 11 186.562 1,985 J 1,000 1,915 B 200 314 INDX Tanah Laut Tbk 50 50 50 50 0 900 45,000 1 4.000 50 T/J 58,100 0 B 0 315 INDY Indika Energy Tbk. 935 935 890 910 -25 6,792,300 6,187,254,000 1,348 30.847 915 J 202,400 910 T/B 103,400 316 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,025 8,800 8,875 -150 2,602,500 23,102,517,500 1,703 457.316 8,900 J 120,900 8,875 T/B 26,100 317 INOV Inocycle Technology Group Tbk. 167 177 161 169 2 6,900 1,133,000 19 67.600 167 J 9,400 161 B 12,500 318 INPC Bank Artha Graha Internasional Tbk. 50 0 0 50 0 0 0 0 0.286 50 J 1,061,500 0 B 0 319 INPP Indonesian Paradise Property Tbk. 700 655 655 655 -45 300 196,500 1 623.810 695 J 5,000 655 T/B 700 320 INPS Indah Prakasa Sentosa Tbk. 1,295 1,400 1,320 1,335 40 838,000 1,132,941,500 227 483.696 1,345 J 2,000 1,330 B 46,500 321 INRU Toba Pulp Lestari Tbk. 940 0 0 940 0 0 0 0 9.543 940 J 20,900 875 B 3,700 322 INTA Intraco Penta Tbk. 222 222 208 208 -14 21,400 4,662,200 24 146.622 208 T/J 900 0 B 0 323 INTD Inter Delta Tbk 179 179 167 175 -4 800 136,500 4 53.895 174 J 3,300 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 382 374 374 -2 1,126,000 426,241,600 238 22.805 378 J 52,200 374 T/B 71,000 326 IPCM Jasa Armada Indonesia Tbk. 230 230 218 218 -12 446,600 98,736,000 79 57.368 224 J 26,900 218 T/B 42,100 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 85 0 903,300 76,673,100 49 40.476 86 J 33,000 85 T/B 20,300 328 IPTV MNC Vision Networks Tbk. 286 288 280 288 2 8,458,000 2,415,225,800 174 120.000 288 T/J 279,600 286 B 200,600 329 IRRA Itama Ranoraya Tbk. 770 790 755 760 -10 24,147,300 18,597,306,000 2,284 203.209 760 T/J 115,300 755 B 818,500 330 ISAT Indosat Tbk. 2,070 2,070 1,985 2,000 -70 2,976,600 5,996,645,500 1,271 142.857 2,010 J 8,100 2,000 T/B 156,900 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 126 115 116 -1 11,492,200 1,383,937,400 938 39.322 117 J 1,000 116 T/B 183,200 332 ITIC Indonesian Tobacco Tbk. 645 650 605 630 -15 412,800 259,495,500 289 286.364 635 J 1,000 630 T/B 1,800 333 ITMA Sumber Energi Andalan Tbk. 498 505 494 494 -4 7,213,200 3,606,390,600 155 142.158 496 J 2,000 494 T/B 27,000 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,275 7,975 8,125 -75 1,457,900 11,813,245,000 1,579 58.036 8,125 T/J 6,600 8,100 B 18,100 335 JAST Jasnita Telekomindo Tbk. 101 110 95 97 -4 89,382,500 9,260,300,100 6,721 39.431 97 T/J 149,700 96 B 615,800 336 JAWA Jaya Agra Wattie Tbk. 52 57 51 54 2 72,100 3,683,600 14 10.800 54 T/J 47,400 53 B 100 337 JAYA Armada Berjaya Trans Tbk. 75 80 73 77 2 1,267,700 95,256,200 63 26.736 77 T/J 68,700 75 B 161,000 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,050 J 1,000 0 B 0 339 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. 438 440 428 440 2 5,100 2,242,800 2 249.589 440 T/J 2,000 430 B 5,300 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 59,500 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 142 149 133 133 -9 136,200 18,322,100 104 95.000 133 T/J 34,900 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 345 JRPT Jaya Real Property Tbk. 418 418 412 414 -4 685,700 282,734,200 113 398.077 414 T/J 179,000 412 B 18,700 346 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. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,600 5,516,000 2 212.138 985 T/J 1,600 935 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 136,000 122,337,000 19 1,988.889 900 J 8,200 895 T/B 11,000 350 KAEF Kimia Farma Tbk. 3,180 3,270 2,980 3,040 -140 23,650,700 72,905,570,000 9,613 3,040.000 3,040 T/J 22,300 3,030 B 80,100 351 KARW ICTSI Jasa Prima Tbk. 55 74 54 74 19 24,206,800 1,526,045,500 1,362 12.527 0 J 0 74 T/B 3,714,800 352 KAYU Darmi Bersaudara Tbk. 50 52 50 51 1 3,160,300 159,377,300 195 34.000 51 T/J 208,900 50 B 1,121,200 353 KBAG Karya Bersama Anugerah Tbk. 88 93 82 82 -6 757,432,300 64,216,772,300 13,008 82.000 82 T/J 19,236,100 0 B 0 354 KBLI KMI Wire & Cable Tbk. 310 312 302 308 -2 1,001,800 306,875,200 154 37.425 308 T/J 100,300 306 B 20,100 355 KBLM Kabelindo Murni Tbk. 195 195 191 192 -3 116,700 22,502,400 17 6.400 192 T/J 2,000 191 B 7,000 356 KBLV First Media Tbk. 276 276 272 276 0 900 245,600 4 73.416 300 J 7,100 290 B 5,000 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 695 750 750 750 55 100 75,000 1 187.500 750 T/J 14,500 710 B 1,000 359 KEEN Kencana Energi Lestari Tbk. 296 304 290 300 4 2,362,200 701,372,800 81 75.758 300 T/J 31,600 294 B 100 360 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,245 1,250 0 191,000 238,963,000 62 166.667 1,255 J 30,300 1,250 T/B 300 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,400 120,000 3 1.818 50 T/J 152,900 0 B 0 362 KICI Kedaung Indah Can Tbk 250 260 260 260 10 100 26,000 1 55.200 258 J 5,900 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 190 197 183 190 0 19,325,000 3,697,830,400 1,406 6.592 190 T/J 448,200 189 B 379,500 364 KINO Kino Indonesia Tbk. 3,050 3,050 3,000 3,000 -50 162,400 487,566,000 23 78.947 3,020 J 97,100 3,000 T/B 45,400 365 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 166 B 400 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,345 J 300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 202 200 188 200 -2 6,000 1,190,200 9 701.754 200 T/J 59,600 192 B 5,200 368 KLBF Kalbe Farma Tbk. 1,610 1,625 1,545 1,570 -40 37,452,400 59,173,987,500 7,304 15,312.591 1,575 J 309,100 1,570 T/B 480,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 600 545 565 5 1,900 1,082,000 12 188.333 565 T/J 10,200 560 B 200 370 KMTR Kirana Megatara Tbk. 292 0 0 292 0 0 0 0 63.755 300 J 1,000 290 B 3,600 371 KOBX Kobexindo Tractors Tbk. 102 105 98 100 -2 632,500 63,091,800 151 25.000 101 J 16,900 99 B 900 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 500 49,000 1 66.294 100 J 11,000 98 T/B 13,000 373 KONI Perdana Bangun Pusaka Tbk 486 0 0 486 0 0 0 0 102.316 480 J 800 0 B 0 374 KOPI Mitra Energi Persada Tbk. 460 464 462 464 4 200 92,600 2 117.468 464 T/J 1,900 0 B 0 375 KOTA DMS Propertindo Tbk. 530 600 494 600 70 294,700 168,757,900 71 300.000 600 T/J 137,500 0 B 0 376 KPAL Steadfast Marine Tbk. 50 56 50 52 2 28,229,200 1,493,974,400 1,317 45.217 52 T/J 1,278,700 51 B 505,700 377 KPAS Cottonindo Ariesta Tbk. 76 101 74 84 8 200,955,900 18,200,184,500 13,978 50.000 85 J 225,600 84 T/B 10,105,800 378 KPIG MNC Land Tbk. 103 104 101 103 0 692,900 71,282,300 75 221.634 103 T/J 1,400,300 102 B 581,100 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 298 324 298 312 14 92,277,800 28,943,980,400 7,334 38.789 314 J 1,200,300 312 T/B 565,800 381 KREN Kresna Graha Investama Tbk. 100 103 95 96 -4 13,153,200 1,287,060,000 988 998.752 97 J 229,300 96 T/B 568,600 382 LAND Trimitra Propertindo Tbk. 198 212 185 195 -3 462,000 88,164,400 258 50.000 196 J 10,100 193 B 6,900 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 352 354 352 354 2 43,800 15,417,800 8 170.192 354 T/J 10,900 328 B 5,100 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,000 150,000 4 7.806 50 T/J 25,566,800 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 4,630 B 100 388 LINK Link Net Tbk. 1,810 2,260 1,830 2,010 200 36,119,200 75,933,047,000 11,378 125.625 2,020 J 500 2,010 T/B 154,500 389 LION Lion Metal Works Tbk. 262 260 260 260 -2 26,800 6,968,000 9 162.837 260 T/J 1,800 250 B 1,100 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,700 285,000 4 15.714 50 T/J 5,667,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 81 84 80 84 3 118,200 9,856,200 24 12.257 83 J 200 80 B 12,800 392 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 252 B 100 393 LPCK Lippo Cikarang Tbk 785 800 765 775 -10 359,000 279,148,500 243 87.378 780 J 35,500 770 B 64,100 394 LPGI Lippo General Insurance Tbk. 3,340 3,600 3,340 3,560 220 20,500 68,638,000 9 160.000 3,560 T/J 4,300 3,310 B 100 395 LPIN Multi Prima Sejahtera Tbk 218 220 206 220 2 12,400 2,701,400 12 100.351 220 T/J 19,700 218 B 100 396 LPKR Lippo Karawaci Tbk. 121 124 119 121 0 12,179,900 1,474,522,900 578 39.073 122 J 376,400 121 T/B 251,200 397 LPLI Star Pacific Tbk 84 88 79 79 -5 300 24,600 2 2.437 86 J 26,100 0 B 0 398 LPPF Matahari Department Store Tbk. 1,000 1,000 935 950 -50 23,736,500 22,745,307,500 5,605 21.527 955 J 53,100 950 T/B 1,217,200 399 LPPS Lenox Pasifik Investama Tbk. 78 75 73 75 -3 1,300 95,500 3 5.094 82 J 1,000 76 B 7,800 400 LRNA Eka Sari Lorena Transport Tbk. 125 127 126 127 2 1,000 126,200 3 14.111 149 J 600 128 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 955 970 900 920 -35 30,653,200 28,349,889,000 2,845 237.419 920 T/J 293,400 915 B 1,155,900 402 LTLS Lautan Luas Tbk. 430 424 424 424 -6 600 254,400 4 149.883 424 T/J 1,500 422 B 400 403 LUCK Sentral Mitra Informatika Tbk. 178 182 175 175 -3 2,605,600 462,138,800 492 61.189 176 J 17,300 175 T/B 111,000 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 26,435,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 535 545 515 520 -15 3,155,100 1,649,859,500 566 295.455 525 J 134,500 520 T/B 10,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,700 135,000 5 6.835 50 T/J 543,593,400 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,010 1,995 2,000 5 6,274,700 12,548,914,500 120 95.238 2,000 T/J 842,700 1,995 B 2,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 100 117,000 1 69.643 1,300 J 100 1,170 T/B 1,100 411 MAPI Mitra Adiperkasa Tbk. 580 590 555 565 -15 6,964,500 3,950,507,500 1,093 906.684 565 T/J 312,400 560 B 268,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,800 140,000 10 66.667 50 T/J 32,561,400 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 845 850 825 825 -20 3,952,500 3,315,729,500 628 1,650.000 830 J 6,500 825 T/B 600 414 MASA Multistrada Arah Sarana Tbk. 580 575 555 575 -5 200 113,000 2 408.845 580 J 1,000 555 B 200 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,875 J 200 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,070 2,040 2,040 -10 147,700 302,221,000 109 156.923 2,060 J 5,600 2,040 T/B 1,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 392 368 370 2 535,700 201,960,200 96 23.125 374 J 36,200 370 T/B 2,100 418 MBTO Martina Berto Tbk. 76 83 71 83 7 22,700 1,836,100 22 11.216 83 T/J 205,800 80 B 5,800 419 MCAS M Cash Integrasi Tbk. 1,970 2,010 1,950 1,970 0 659,200 1,300,738,500 264 142.238 1,975 J 5,000 1,965 B 100 420 MCOR Bank China Construction Bank Indonesia Tbk. 111 112 105 105 -6 2,082,600 222,022,100 258 94.177 109 J 39,500 105 T/B 525,600 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,270,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 423 MDKI Emdeki Utama Tbk. 154 154 147 153 -1 44,300 6,691,600 16 35.805 153 T/J 18,800 152 B 100 424 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 65,419,200 0 B 0 426 MEDC Medco Energi Internasional Tbk. 354 352 334 338 -16 84,461,600 28,894,728,400 4,134 701.900 340 J 1,697,200 338 T/B 2,205,500 427 MEGA Bank Mega Tbk. 7,025 0 0 7,025 0 0 0 0 5,120.710 7,025 J 200 6,800 B 1,000 428 MERK Merck Tbk. 2,980 3,070 2,960 2,980 0 31,400 94,396,000 51 7,857.199 2,990 J 1,100 2,980 T/B 5,100 429 META Nusantara Infrastructure Tbk. 103 105 104 104 1 196,500 20,465,300 23 31.508 104 T/J 8,700 103 B 150,300 430 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,095 1,095 5 20,000 21,900,000 4 1,123.077 1,095 T/J 182,900 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 525 525 510 510 -15 35,000 17,981,000 20 255.000 525 J 140,900 510 T/B 5,000 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 805 795 805 5 2,477,800 1,982,795,000 423 357.778 805 T/J 46,800 795 B 12,600 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 2,700 783,000 3 59.184 290 T/J 1,800 288 B 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. 2,540 2,580 2,480 2,550 10 28,659,400 72,871,682,000 2,102 150.134 2,550 T/J 6,598,200 2,530 B 5,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 1,634,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 3,799,300 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 0 119,500 5,975,000 5 125.000 50 T/J 9,685,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,300 20,500 20,500 20,500 200 300 6,150,000 3 976.190 20,775 J 100 20,500 T/B 200 442 MLBI Multi Bintang Indonesia Tbk. 8,450 8,800 8,700 8,750 300 1,700 14,842,500 9 55,732.484 8,750 T/J 1,200 8,550 B 300 443 MLIA Mulia Industrindo Tbk 402 410 382 402 0 6,014,300 2,434,362,800 281 67.140 402 T/J 127,200 394 B 500 444 MLPL Multipolar Tbk. 50 51 50 51 1 101,500 5,075,800 24 5.850 51 T/J 7,839,900 50 B 18,000 445 MLPT Multipolar Technology Tbk. 575 600 570 575 0 70,000 40,634,000 75 119.792 585 J 200 575 T/B 2,100 446 MMLP Mega Manunggal Property Tbk. 274 276 256 268 -6 14,080,600 3,780,393,200 1,036 45.812 270 J 258,200 268 T/B 161,100 447 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 448 MOLI Madusari Murni Indah Tbk. 895 895 890 890 -5 13,200 11,799,000 3 153.448 890 T/J 15,000 875 B 10,000 449 MPMX Mitra Pinasthika Mustika Tbk. 388 392 382 386 -2 938,800 361,631,400 332 25.733 386 T/J 889,000 384 B 200 450 MPOW Megapower Makmur Tbk. 57 59 55 57 0 110,400 6,076,000 27 28.500 56 J 900 54 B 68,500 451 MPPA Matahari Putra Prima Tbk. 99 102 96 97 -2 481,100 46,373,000 41 40.782 98 J 4,500 97 T/B 37,000 452 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. 127 133 122 127 0 72,700 9,295,600 79 19.538 130 J 1,800 127 T/B 300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,490 4,490 4,490 10 100 449,000 1 407.263 4,490 T/J 800 4,200 B 200 455 MSIN MNC Studios International Tbk. 288 288 274 282 -6 583,700 164,312,200 203 56.400 282 T/J 127,300 280 B 500 456 MSKY MNC Sky Vision Tbk. 980 955 915 915 -65 8,900 8,162,500 17 60.197 915 T/J 8,000 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,590 1,590 -20 1,066,200 1,700,427,000 400 2,862.389 1,595 J 211,700 1,590 T/B 312,100 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,842,200 0 B 0 459 MTLA Metropolitan Land Tbk. 430 420 400 420 -10 53,200 21,880,200 14 176.581 420 T/J 19,600 418 B 600 460 MTPS Meta Epsi Tbk. 370 400 346 346 -24 64,200 23,008,600 65 108.125 346 T/J 6,600 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 218 218 218 218 0 100 21,800 1 55.862 212 J 100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 51 1 49,800 2,490,300 10 51.000 51 T/J 40,000 0 B 0 464 MYOH Samindo Resources Tbk. 1,120 1,145 1,100 1,120 0 42,800 47,747,500 14 133.401 1,120 T/J 12,800 1,105 B 10,000 465 MYOR Mayora Indah Tbk. 2,410 2,430 2,400 2,420 10 1,784,400 4,295,817,000 773 12,106.053 2,420 T/J 108,600 2,410 B 5,600 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 53 52 52 52 -1 100 5,200 1 7.816 52 T/J 3,800 50 B 77,000 469 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. 466 468 456 462 -4 125,464,900 57,954,248,800 2,768 448.544 464 J 259,600 462 T/B 212,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 133 141 133 141 8 2,900 388,900 5 83.929 141 T/J 800 133 B 3,500 472 NFCX NFC Indonesia Tbk. 1,900 1,890 1,770 1,890 -10 26,900 50,312,000 17 102.162 1,890 T/J 9,600 1,840 B 1,700 473 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 316 J 7,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 695 715 675 690 -5 2,774,900 1,931,651,000 725 212.308 695 J 28,700 690 T/B 600 475 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. 150 150 141 150 0 7,640,100 1,116,894,100 11 142.857 150 T/J 90,000 145 B 1,600 477 NISP Bank OCBC NISP Tbk. 735 735 725 725 -10 9,900 7,213,500 16 878.532 735 J 5,200 725 T/B 10,600 478 NOBU Bank Nationalnobu Tbk. 850 850 850 850 0 700 595,000 2 226.667 855 J 2,100 845 B 2,000 479 NRCA Nusa Raya Cipta Tbk. 292 294 292 292 0 161,900 47,276,000 11 34.353 294 J 1,100 290 B 20,000 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 118 119 112 112 -6 1,800 213,500 4 50.909 119 J 55,500 112 T/B 12,200 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 346 J 5,100 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. 147 198 147 150 3 53,400,200 9,711,588,400 6,253 375.291 151 J 150,900 150 T/B 257,300 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 10,000 486 OPMS Optima Prima Metal Sinergi Tbk. 153 152 150 150 -3 653,800 98,760,800 92 111.111 151 J 11,800 150 T/B 49,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,685,100 0 B 0 488 PALM Provident Agro Tbk. 258 264 248 264 6 14,800 3,804,600 13 72.157 260 J 10,000 248 B 5,500 489 PAMG Bima Sakti Pertiwi Tbk. 93 94 87 89 -4 42,851,300 3,804,500,900 2,440 89.000 89 T/J 537,800 88 B 1,624,700 490 PANI Pratama Abadi Nusa Industri Tbk. 104 104 97 104 0 1,100 113,700 4 96.296 103 J 200 0 B 0 491 PANR Panorama Sentrawisata Tbk. 81 86 80 86 5 3,418,000 286,259,200 363 51.599 86 T/J 112,600 85 B 530,600 492 PANS Panin Sekuritas Tbk. 775 780 765 765 -10 92,200 71,318,000 48 556.364 775 J 200 770 B 100 493 PBID Panca Budi Idaman Tbk. 865 885 870 880 15 763,600 671,943,500 45 103.529 880 T/J 111,000 875 B 300 494 PBRX Pan Brothers Tbk. 224 230 216 220 -4 196,400 44,378,200 56 389.381 228 J 2,100 220 T/B 67,100 495 PBSA Paramita Bangun Sarana Tbk. 448 428 428 428 -20 1,200 513,600 3 35.667 450 J 9,100 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 346 384 322 328 -18 4,100 1,456,400 18 218.667 382 J 1,000 328 T/B 8,500 497 PDES Destinasi Tirta Nusantara Tbk 236 222 222 222 -14 100 22,200 1 111.000 250 J 100 222 T/B 15,500 498 PEGE Panca Global Kapital Tbk. 126 126 118 124 -2 90,500 10,933,300 20 267.900 124 T/J 15,000 0 B 0 499 PEHA Phapros Tbk. 1,520 1,550 1,450 1,460 -60 563,700 845,927,500 379 121.870 1,465 J 1,300 1,460 T/B 28,200 500 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 501 PGJO Tourindo Guide Indonesia Tbk. 36 39 35 35 -1 334,700 12,163,200 32 43.750 37 J 114,500 35 T/B 14,900 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 200 166 B 300 503 PGUN Pradiksi Gunatama Tbk. 272 300 254 254 -18 36,400 10,124,600 22 220.870 288 J 1,400 254 T/B 12,900 504 PICO Pelangi Indah Canindo Tbk 156 175 148 165 9 2,254,800 375,130,700 448 25.385 165 T/J 18,900 163 B 6,000 505 PJAA Pembangunan Jaya Ancol Tbk. 488 488 472 478 -10 76,300 36,329,200 33 93.268 478 T/J 17,300 472 B 5,400 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 28,600 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 236 244 222 234 -2 11,579,800 2,684,892,400 471 208.929 234 T/J 517,400 232 B 2,300 508 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 2,490 2,490 2,490 -10 300 747,000 1 1,033.238 2,690 J 1,000 2,490 T/B 100 510 PMJS Putra Mandiri Jembar Tbk. 130 125 125 125 -5 400 50,000 1 100.000 130 J 60,000 125 T/B 129,700 511 PNBN Bank Pan Indonesia Tbk 745 750 740 745 0 736,500 546,666,500 64 1,240.426 750 J 350,600 745 T/B 27,600 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 88,500 4,425,000 13 50.000 50 T/J 13,622,900 0 B 0 513 PNGO Pinago Utama Tbk. 575 585 540 545 -30 28,300 15,462,500 17 218.000 565 J 2,000 545 T/B 48,300 514 PNIN Paninvest Tbk. 695 700 685 695 0 65,500 45,163,500 39 739.047 700 J 9,600 695 T/B 800 515 PNLF Panin Financial Tbk. 182 183 176 180 -2 13,217,500 2,373,692,900 561 194.553 180 T/J 312,100 179 B 530,600 516 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 50 54 50 52 2 42,300 2,148,800 36 38.519 52 T/J 11,800 51 B 4,200 518 POLI Pollux Investasi Internasional Tbk. 1,050 1,100 1,030 1,040 -10 4,700 4,908,000 13 63.609 1,035 J 3,000 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. 795 980 740 950 155 64,500 55,672,000 80 329.861 950 T/J 61,000 945 B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,100 55,000 2 0.429 50 T/J 1,292,700 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. 520 484 484 484 -36 7,300 3,533,200 12 90.467 510 J 1,400 484 T/B 9,400 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,900 595,000 4 33.333 50 T/J 19,021,300 0 B 0 525 POWR Cikarang Listrindo Tbk. 580 580 570 575 -5 4,733,300 2,712,169,000 470 38.333 575 T/J 1,045,700 570 B 608,000 526 PPGL Prima Globalindo Logistik Tbk. 298 298 290 290 -8 3,558,800 1,044,269,400 536 263.636 292 J 54,900 290 T/B 487,800 527 PPRE PP Presisi Tbk. 139 148 138 141 2 12,779,200 1,801,643,700 2,532 32.791 142 J 10,700 141 T/B 31,600 528 PPRO PP Properti Tbk. 50 50 50 50 0 5,459,500 272,975,000 137 108.108 50 T/J 64,198,600 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 109 123 105 118 9 15,600 1,801,000 17 66.430 118 T/J 5,000 110 B 10,100 530 PRDA Prodia Widyahusada Tbk. 2,710 2,760 2,710 2,730 20 177,300 481,119,000 37 42.000 2,940 J 1,000 2,720 B 28,400 531 PRIM Royal Prima Tbk. 244 246 236 240 -4 8,900 2,145,400 12 48.000 240 T/J 9,900 238 B 100 532 PSAB J Resources Asia Pasifik Tbk. 208 232 204 228 20 122,710,200 27,465,761,200 7,227 739.707 228 T/J 2,946,600 226 B 1,395,900 533 PSDN Prasidha Aneka Niaga Tbk 107 103 103 103 -4 500 51,500 2 10.300 112 J 400 103 T/B 5,000 534 PSGO Palma Serasih Tbk. 104 112 100 101 -3 546,300 55,244,100 65 96.190 111 J 115,000 100 B 11,200 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,163,500 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 180 161 162 -7 888,900 153,211,400 198 120.000 165 J 40,000 162 T/B 110,100 537 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 538 PTIS Indo Straits Tbk. 151 153 142 142 -9 200 29,500 2 14.947 160 J 16,000 146 B 17,000 539 PTPP PP (Persero) Tbk. 840 845 790 805 -35 32,806,100 26,620,024,000 3,029 151.316 810 J 742,100 805 T/B 1,498,800 540 PTPW Pratama Widya Tbk. 1,345 1,345 1,305 1,315 -30 885,700 1,179,118,500 401 202.308 1,315 T/J 2,800 1,300 B 59,000 541 PTRO Petrosea Tbk. 1,610 1,630 1,580 1,590 -20 284,100 452,172,500 243 1,272.000 1,595 J 21,100 1,590 T/B 10,500 542 PTSN Sat Nusapersada Tbk 224 226 210 212 -12 6,778,800 1,442,881,200 881 109.655 212 T/J 216,400 210 B 50,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 4,680 4,680 0 100 468,000 1 367.059 4,680 T/J 1,200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 300 199 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 125 131 122 130 5 61,642,000 7,806,041,600 14,166 123.810 130 T/J 6,345,000 129 B 225,900 546 PURE Trinitan Metals and Minerals Tbk. 370 412 360 370 0 358,836,600 139,811,409,400 16,009 123.333 370 T/J 3,031,300 368 B 2,298,100 547 PURI Puri Global Sukses Tbk. 358 358 350 350 -8 2,600 910,800 6 205.882 350 T/J 300 338 B 1,800 548 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 549 PYFA Pyridam Farma Tbk 860 870 800 815 -45 2,522,200 2,082,987,500 949 798.706 815 T/J 32,100 810 B 100,200 550 PZZA Sarimelati Kencana Tbk. 585 600 580 585 0 210,200 123,450,500 100 53.182 585 T/J 2,000 580 B 248,100 551 RAJA Rukun Raharja Tbk. 117 119 113 115 -2 11,841,500 1,370,970,300 994 395.026 116 J 106,300 115 T/B 39,200 552 RALS Ramayana Lestari Sentosa Tbk. 530 535 500 510 -20 15,740,800 8,091,892,500 2,027 318.750 515 J 2,010,200 510 T/B 459,700 553 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 200,400 80,239,600 45 80.000 402 J 11,000 398 B 9,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 1 15.994 50 T/J 6,234,000 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,100 J 100 5,550 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 248,400 12,420,000 15 50.000 50 T/J 21,754,400 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 320 318 318 318 -2 100 31,800 1 146.769 320 J 13,900 0 B 0 558 RICY Ricky Putra Globalindo Tbk 86 90 89 90 4 700 62,800 4 14.294 91 J 7,400 86 B 8,300 559 RIGS Rig Tenders Indonesia Tbk. 242 256 226 248 6 388,900 96,269,400 141 101.619 248 T/J 700 238 B 2,000 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 428 428 424 426 -2 405,900 172,510,800 95 261.350 426 T/J 4,700 424 B 200 562 RMBA Bentoel Internasional Investama Tbk. 384 384 360 382 -2 49,500 18,371,800 22 2,989.045 362 J 2,100 360 B 22,600 563 ROCK Rockfields Properti Indonesia Tbk. 1,190 1,400 1,110 1,350 160 449,900 586,397,000 444 100.746 1,360 J 4,500 1,350 T/B 106,500 564 RODA Pikko Land Development Tbk. 51 51 50 50 -1 305,000 15,355,000 25 79.834 51 J 12,000 50 T/B 130,200 565 RONY Aesler Grup Internasional Tbk. 220 242 206 220 0 1,152,200 254,489,400 263 220.000 224 J 500 220 T/B 821,500 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,220 1,225 -5 44,800 54,732,500 32 480.392 1,230 J 17,000 1,225 T/B 6,100 567 RUIS Radiant Utama Interinsco Tbk. 230 230 224 228 -2 30,500 6,913,000 9 91.200 230 J 8,800 228 T/B 2,100 568 SAFE Steady Safe Tbk 176 193 167 193 17 263,400 46,545,000 224 19.431 193 T/J 4,600 167 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 124 125 121 123 -1 10,010,000 1,231,317,000 517 153.750 124 J 1,467,300 123 T/B 542,900 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 366 380 -2 124,800 46,255,600 55 316.667 380 T/J 100 378 B 35,000 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 568,200 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 204 190 190 190 -14 491,100 93,309,000 79 180.952 190 T/J 17,124,900 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,025 10,000 10,000 0 1,700 17,015,000 7 6,451.613 10,000 T/J 14,200 0 B 0 575 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 228 228 -12 268,800 62,766,600 26 207.273 238 J 100 228 T/B 8,700 577 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 12,000 600,000 2 27.536 50 T/J 3,176,200 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 109 100 102 -1 113,400 11,403,800 34 68.087 102 T/J 25,300 101 B 50,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 3,200 760 B 600 581 SFAN Surya Fajar Capital Tbk. 955 950 945 950 -5 1,180,000 1,117,381,500 164 505.319 950 T/J 5,900 945 B 2,200 582 SGER Sumber Global Energy Tbk. 372 380 368 370 -2 3,620,200 1,352,494,600 683 342.593 372 J 277,400 368 B 3,600 583 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,510 1,565 45 93,200 143,502,500 58 66.880 1,565 T/J 27,300 1,515 B 900 584 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 575 565 565 -10 465,100 265,213,000 106 403.571 565 T/J 8,500 560 B 3,200 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 720 740 -5 12,414,000 9,145,455,000 3,602 256.029 740 T/J 2,262,800 735 B 218,000 587 SILO Siloam International Hospitals Tbk. 4,780 4,770 4,740 4,760 -20 108,200 515,002,000 85 54.061 4,770 J 8,100 4,710 B 100 588 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. 310 316 296 300 -10 8,633,800 2,613,709,200 724 27.273 302 J 126,900 300 T/B 168,100 590 SINI Singaraja Putra Tbk. 550 600 550 550 0 300 170,000 2 509.259 515 J 11,200 0 B 0 591 SIPD Sierad Produce Tbk. 1,095 1,090 1,090 1,090 -5 1,500 1,635,000 2 1.211 1,190 J 1,000 1,095 B 2,000 592 SKBM Sekar Bumi Tbk. 318 350 302 302 -16 1,100 376,200 7 262.609 302 T/J 1,200 300 B 100 593 SKLT Sekar Laut Tbk. 1,350 1,325 1,325 1,325 -25 100 132,500 1 110.931 1,500 J 700 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 690 700 655 685 -5 62,300 42,492,500 23 97.857 685 T/J 3,500 660 B 500 595 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 4,990 4,860 4,960 60 95,400 469,513,000 14 4,313.043 4,900 J 300 4,870 B 1,100 597 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 2 954.867 2,990 J 100 2,890 T/B 1,100 598 SMBR Semen Baturaja (Persero) Tbk. 470 494 454 464 -6 35,364,400 16,810,247,600 4,426 82.857 464 T/J 845,500 462 B 433,500 599 SMCB Solusi Bangun Indonesia Tbk. 985 980 960 965 -20 24,600 23,993,000 17 1,165.459 990 J 23,500 975 B 5,000 600 SMDM Suryamas Dutamakmur Tbk. 98 99 92 94 -4 1,000 95,100 9 11.910 94 T/J 99,000 93 B 100 601 SMDR Samudera Indonesia Tbk. 262 280 258 272 10 7,464,100 2,028,884,200 687 1,091.580 272 T/J 418,100 270 B 590,000 602 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,650 9,200 9,450 -125 1,766,500 16,738,082,500 1,404 3,288.329 9,450 T/J 1,500 9,425 B 100 603 SMKL Satyamitra Kemas Lestari Tbk. 178 180 178 178 0 12,100 2,165,400 4 92.228 183 J 200 178 T/B 19,100 604 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,600 0 B 0 605 SMMT Golden Eagle Energy Tbk. 83 89 82 82 -1 440,900 37,516,600 141 191.840 84 J 10,000 82 T/B 67,100 606 SMRA Summarecon Agung Tbk. 565 565 540 550 -15 21,317,100 11,748,992,000 1,333 903.713 550 T/J 360,200 545 B 1,400,800 607 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. 1,240 1,265 1,210 1,230 -10 2,266,800 2,810,721,000 911 3,285.344 1,230 T/J 5,200 1,225 B 900 609 SOCI Soechi Lines Tbk. 120 127 118 120 0 25,200,600 3,095,740,100 1,525 21.818 121 J 32,500 120 T/B 376,300 610 SOFA Boston Furniture Industries Tbk. 96 96 87 88 -8 666,600 59,622,400 89 88.000 91 J 4,700 88 T/B 476,700 611 SOHO Soho Global Health Tbk. 8,275 8,000 7,700 7,700 -575 9,100 70,130,000 25 423.077 7,700 T/J 253,500 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. 398 418 380 400 2 1,500 597,000 7 144.928 400 T/J 19,700 388 B 500 614 SOTS Satria Mega Kencana Tbk. 240 240 240 240 0 100 24,000 1 145.455 224 J 27,100 0 B 0 615 SPMA Suparma Tbk. 280 288 266 284 4 488,600 134,960,000 27 127.309 284 T/J 5,700 274 B 5,000 616 SPTO Surya Pertiwi Tbk. 434 420 404 404 -30 282,500 114,580,000 66 34.828 404 T/J 1,463,900 0 B 0 617 SQMI Wilton Makmur Indonesia Tbk. 180 192 176 178 -2 154,519,000 28,580,800,300 8,477 101.149 179 J 345,800 178 T/B 1,361,700 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 135 128 130 -4 700 90,500 3 138.739 133 J 2,500 128 B 1,000 619 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 11,991,200 2,339,456,500 957 81.250 195 T/J 589,100 194 B 148,300 620 SRSN Indo Acidatama Tbk 52 53 51 52 0 3,581,800 186,029,400 124 9.471 53 J 3,677,300 52 T/B 941,500 621 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,100 3,100 3,100 -100 1,400 4,340,000 4 56.364 3,200 J 10,700 3,110 B 1,000 622 SSIA Surya Semesta Internusa Tbk. 434 436 418 424 -10 29,487,200 12,551,670,000 2,064 173.949 424 T/J 1,169,600 422 B 809,400 623 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 805 0 207,300 166,827,500 54 120.149 805 T/J 60,000 800 B 23,100 624 SSTM Sunson Textile Manufacture Tbk 430 438 420 430 0 13,700 5,842,000 9 101.176 430 T/J 12,100 420 B 10,000 625 STAR Buana Artha Anugerah Tbk. 131 135 127 129 -2 400 52,000 3 126.471 127 J 1,800 122 B 1,000 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 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 50 50 50 0 100 5,000 1 0.714 50 T/J 6,782,500 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,420 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. 97 97 94 95 -2 130,900 12,486,400 39 59.375 96 J 22,200 95 T/B 2,600 632 TALF Tunas Alfin Tbk. 266 280 248 280 14 1,700 454,400 7 70.886 278 J 700 0 B 0 633 TAMA Lancartama Sejati Tbk. 145 155 136 149 4 12,800 1,861,200 17 85.143 140 J 500 136 B 43,100 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 54 51 52 0 1,947,500 102,077,100 141 475.103 53 J 404,800 52 T/B 829,600 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 87,942,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 29,832,500 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,385 1,340 1,345 -40 52,286,400 70,851,119,500 3,815 332.099 1,350 J 35,100 1,345 T/B 10,000 638 TBLA Tunas Baru Lampung Tbk. 750 755 720 720 -30 1,166,700 852,507,000 389 163.953 735 J 100 720 T/B 335,800 639 TBMS Tembaga Mulia Semanan Tbk. 720 725 705 715 -5 3,700 2,639,000 14 101.418 715 T/J 2,200 705 B 800 640 TCID Mandom Indonesia Tbk. 6,475 6,600 6,600 6,600 125 100 660,000 1 647.363 6,500 J 1,000 6,350 B 100 641 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,350 5,375 -50 8,294,500 45,241,567,500 6,273 3,894.928 5,425 J 2,800 5,375 T/B 700 642 TDPM Tridomain Performance Materials Tbk. 143 144 139 141 -2 9,607,300 1,357,105,600 844 61.842 141 T/J 525,800 140 B 53,700 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 644 TECH Indosterling Technomedia Tbk. 176 180 166 176 0 1,473,700 254,395,300 234 110.000 176 T/J 67,300 170 B 21,800 645 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. 167 180 157 180 13 613,200 103,374,100 27 100.000 180 T/J 66,200 165 B 251,000 647 TFCO Tifico Fiber Indonesia Tbk. 505 505 470 470 -35 700 350,000 4 106.508 505 J 2,600 470 T/B 1,000 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 100 649 TGRA Terregra Asia Energy Tbk. 123 128 115 117 -6 27,979,900 3,371,046,100 2,532 58.500 117 T/J 1,554,400 116 B 235,500 650 TIFA KDB Tifa Finance Tbk. 482 488 482 486 4 18,300 8,893,600 8 243.000 486 T/J 3,300 484 B 65,000 651 TINS Timah Tbk. 700 700 670 675 -25 18,392,100 12,564,029,500 2,404 344.921 680 J 39,500 675 T/B 1,854,300 652 TIRA Tira Austenite Tbk 246 252 252 252 6 100 25,200 1 113.099 250 J 6,000 230 B 200 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 53 J 1,000 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,125 5,850 5,950 -125 2,020,700 12,067,952,500 1,489 367.878 5,975 J 22,500 5,950 T/B 85,500 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,750 2,650 2,680 -70 140,161,900 376,857,295,000 18,353 1,408.414 2,680 T/J 1,024,700 2,670 B 1,525,900 656 TMAS Temas Tbk. 106 109 105 105 -1 1,053,100 112,043,500 152 241.501 107 J 99,500 105 T/B 195,600 657 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 1,100 125,400 2 39.602 126 J 300 115 B 3,300 658 TNCA Trimuda Nuansa Citra Tbk. 176 195 181 181 5 156,400 30,317,200 44 120.667 195 J 200 181 T/B 1,400 659 TOBA TBS Energi Utama Tbk. 390 410 406 410 20 50,400 20,663,600 9 86.519 420 J 18,100 392 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 26,300 1,315,000 5 80.475 50 T/J 183,216,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 268 272 264 268 0 1,992,700 536,213,200 185 96.325 268 T/J 154,200 266 B 16,800 662 TOTO Surya Toto Indonesia Tbk. 208 206 202 204 -4 198,800 40,538,400 32 661.758 204 T/J 231,400 202 B 207,000 663 TOWR Sarana Menara Nusantara Tbk. 1,060 1,055 1,020 1,045 -15 77,547,700 80,906,332,000 16,057 4,977.850 1,045 T/J 2,944,500 1,040 B 1,759,300 664 TOYS Sunindo Adipersada Tbk. 570 570 550 555 -15 2,034,200 1,139,903,000 680 158.571 560 J 130,300 555 T/B 19,900 665 TPIA Chandra Asri Petrochemical Tbk. 7,275 7,575 7,275 7,550 275 5,476,700 40,409,462,500 1,615 1,746.008 7,550 T/J 125,900 7,525 B 300 666 TPMA Trans Power Marine Tbk. 340 372 358 370 30 900 330,800 6 160.870 358 J 100 332 B 100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 109 0 1,000 109,100 2 109.840 110 J 900 109 T/B 2,500 670 TRIN Perintis Triniti Properti Tbk. 222 222 218 222 0 5,657,500 1,239,758,400 299 111.000 222 T/J 208,400 220 B 110,600 671 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. 210 0 0 210 0 0 0 0 70.000 208 J 1,000 0 B 0 673 TRJA Transkon Jaya Tbk. 150 170 147 148 -2 9,456,600 1,506,771,600 1,438 59.200 148 T/J 300 147 B 71,800 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 396 J 18,500 388 B 51,300 675 TRUK Guna Timur Raya Tbk. 175 181 164 171 -4 28,437,200 4,917,009,200 2,178 74.348 172 J 20,000 171 T/B 128,200 676 TRUS Trust Finance Indonesia Tbk 308 0 0 308 0 0 0 0 362.353 308 J 300 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,295 1,295 1,270 1,285 -10 367,400 470,581,500 118 229.235 1,290 J 2,200 1,275 B 5,700 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,345 1,390 1,345 1,350 5 3,200 4,360,000 9 35.065 1,350 T/J 14,100 1,290 B 1,000 679 TURI Tunas Ridean Tbk. 1,280 1,300 1,240 1,300 20 267,000 339,145,000 23 2,888.889 1,300 T/J 25,000 1,280 B 4,500 680 UANG Pakuan Tbk. 208 220 196 210 2 2,500 519,600 18 168.000 208 J 5,600 198 B 400 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,455 1,460 0 216,300 315,284,000 98 97.333 1,460 T/J 20,000 1,455 B 1,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,710 1,715 -5 351,800 605,841,500 309 3,325.190 1,725 J 13,500 1,715 T/B 2,300 683 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,710 J 100 3,610 B 100 684 UNIT Nusantara Inti Corpora Tbk 149 0 0 149 0 0 0 0 3.699 146 J 400 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 80 84 80 80 0 39,800 3,213,600 38 3.799 80 T/J 18,000 79 B 52,800 686 UNTR United Tractors Tbk. 22,775 22,850 22,500 22,675 -100 2,575,400 58,334,220,000 3,307 26,994.048 22,700 J 1,200 22,650 B 9,200 687 UNVR Unilever Indonesia Tbk. 8,025 8,000 7,950 8,000 -25 3,689,800 29,436,520,000 2,019 204,813.108 8,000 T/J 1,106,600 7,975 B 7,300 688 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 12,700 1,300 B 400 689 VICO Victoria Investama Tbk. 84 94 82 82 -2 19,900 1,695,600 38 65.600 83 J 2,600 82 T/B 152,000 690 VINS Victoria Insurance Tbk. 91 93 90 92 1 13,400 1,226,100 16 87.619 92 T/J 10,800 91 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 143,200 7,160,000 6 16.667 50 T/J 295,917,400 0 B 0 692 VOKS Voksel Electric Tbk. 193 195 194 194 1 400 77,800 3 85.816 195 J 35,600 194 T/B 3,800 693 VRNA Verena Multi Finance Tbk. 104 104 104 104 0 2,000 208,000 1 104.929 107 J 4,300 98 B 1,000 694 WAPO Wahana Pronatural Tbk. 83 85 78 85 2 98,900 7,714,900 15 48.571 85 T/J 29,000 78 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 162 156 156 -4 10,901,600 1,715,095,500 579 53.793 157 J 5,000 156 T/B 104,800 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 817,200 41,740,700 107 22.263 52 J 344,600 51 T/B 4,700 697 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. 334 338 322 326 -8 8,016,300 2,628,734,400 818 50.154 326 T/J 122,400 324 B 518,500 699 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 700 WINS Wintermar Offshore Marine Tbk. 95 95 95 95 0 41,100 3,904,500 4 25.691 95 T/J 58,900 90 B 5,400 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 210 218 2 78,500 17,076,000 54 33.050 218 T/J 52,400 212 B 5,600 702 WOOD Integra Indocabinet Tbk. 376 380 370 374 -2 2,094,000 781,206,400 382 143.846 374 T/J 209,800 372 B 130,000 703 WOWS Ginting Jaya Energi Tbk. 83 86 78 78 -5 51,937,000 4,106,287,500 2,855 17.333 78 T/J 797,600 0 B 0 704 WSBP Waskita Beton Precast Tbk. 140 141 134 137 -3 16,321,300 2,237,700,200 1,145 27.959 138 J 313,400 137 T/B 2,567,500 705 WSKT Waskita Karya (Persero) Tbk. 510 520 498 500 -10 26,992,200 13,600,260,100 1,823 134.953 505 J 522,400 500 T/B 2,013,000 706 WTON Wijaya Karya Beton Tbk. 224 226 220 220 -4 6,171,500 1,374,413,400 551 37.288 222 J 41,400 220 T/B 1,355,400 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,400 70,000 2 13.298 50 T/J 1,746,500 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 348 342 324 326 -22 2,700 876,800 7 59.817 342 J 1,300 326 T/B 1,900 709 YULE Yulie Sekuritas Indonesia Tbk. 266 266 250 250 -16 17,600 4,678,200 7 118.605 278 J 50,000 250 T/B 4,900 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,859,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 127 130 124 125 -2 898,002,700 113,705,895,800 9,814 445.617 125 T/J 9,724,000 124 B 7,608,300 712 ZONE Mega Perintis Tbk. 374 374 374 374 0 202,000 75,548,000 35 125.503 374 T/J 2,400 372 B 7,500 Total 8,881,591,800 5,633,641,318,800 620,956 5,497,177,900 175,407,200 Jakarta, 02 October 2020 Trading Division