List of Securities Quotation: Date: Monday, 05 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. 10,500 10,575 10,275 10,475 -25 759,800 7,940,580,000 908 850.963 10,500 J 1,100 10,475 T/B 3,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 32,500 1,625,000 9 87.719 50 T/J 3,037,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,550 J 200 0 B 0 4 ABMM ABM Investama Tbk. 855 855 800 855 0 700 577,000 6 22.800 855 T/J 3,100 805 B 1,100 5 ACES Ace Hardware Indonesia Tbk. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 6 ACST Acset Indonusa Tbk. 185 190 184 185 0 28,944,700 5,399,873,700 1,554 13.663 186 J 198,100 185 T/B 4,073,500 7 ADES Akasha Wira International Tbk. 1,125 1,145 1,115 1,145 20 17,000 19,340,500 35 59.481 1,150 J 1,100 1,145 T/B 6,200 8 ADHI Adhi Karya (Persero) Tbk. 500 510 500 505 5 1,982,200 998,371,000 671 396.598 510 J 423,900 505 T/B 325,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,200 7,200 -25 20,900 151,340,000 46 309.677 7,250 J 6,700 7,200 T/B 11,600 10 ADMG Polychem Indonesia Tbk 119 128 119 120 1 5,623,700 699,700,600 695 10.711 121 J 127,300 120 T/B 109,700 11 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 498 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 496 505 496 500 4 55,300 27,623,000 36 45.455 505 J 14,000 500 T/B 468,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 326 314 326 12 69,758,000 22,434,695,000 3,013 532.610 328 J 2,841,400 326 T/B 1,523,000 15 AGRS Bank IBK Indonesia Tbk. 179 179 168 178 -1 14,500 2,546,500 9 161.818 178 T/J 400 169 B 200 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 52 54 0 54,900 2,953,200 25 203.597 54 T/J 14,000 53 B 400 17 AIMS Akbar Indo Makmur Stimec Tbk 154 163 154 155 1 4,600 711,600 6 124.000 155 T/J 20,700 154 B 28,100 18 AISA Tiga Pilar Sejahtera Food Tbk. 202 206 200 202 0 27,384,800 5,545,950,200 2,121 24.587 202 T/J 299,300 200 B 2,222,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,974,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 298 306 298 304 6 40,500 12,274,400 12 40.101 304 T/J 3,100 298 B 100 21 AKRA AKR Corporindo Tbk. 2,570 2,610 2,550 2,610 40 11,643,200 30,068,530,000 1,127 2,080.162 2,620 J 114,100 2,610 T/B 15,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 288 290 288 290 2 2,400 693,400 12 145.000 342 J 500 290 T/B 4,900 23 ALDO Alkindo Naratama Tbk. 392 396 394 396 4 118,900 46,849,000 9 290.231 396 T/J 56,800 374 B 4,000 24 ALKA Alakasa Industrindo Tbk 218 0 0 218 0 0 0 0 36.700 218 J 1,000 206 B 200 25 ALMI Alumindo Light Metal Industry Tbk. 189 190 189 190 1 200 37,900 2 29.231 202 J 1,000 191 B 91,100 26 ALTO Tri Banyan Tirta Tbk. 300 296 280 280 -20 37,200 10,480,400 21 139.891 280 T/J 6,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 195 0 87,200 16,982,200 32 185.714 195 T/J 3,900 194 B 70,100 28 AMAN Makmur Berkah Amanda Tbk. 286 290 286 290 4 420,400 120,611,600 33 263.636 290 T/J 163,200 288 B 2,000 29 AMAR Bank Amar Indonesia Tbk. 300 300 292 298 -2 27,100 7,985,600 30 171.264 298 T/J 19,000 292 B 26,700 30 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,700 J 400 2,310 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 0 0 278 0 0 0 0 217.188 278 J 5,100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,060 2,020 2,020 -20 19,600 40,153,000 20 106.316 2,070 J 6,100 2,020 T/B 600 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 665 670 -5 17,600 11,811,000 53 1,709.663 675 J 69,500 670 T/B 64,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 74,200 3,710,000 14 125.000 50 T/J 32,650,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 500 500 500 0 100 50,000 1 41.667 550 J 7,900 466 B 1,000 36 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 37 APEX Apexindo Pratama Duta Tbk. 135 130 129 130 -5 7,300 946,300 12 8.323 130 T/J 32,200 129 B 13,700 38 APIC Pacific Strategic Financial Tbk. 850 865 850 865 15 27,559,300 23,498,049,000 1,781 920.056 865 T/J 103,200 860 B 34,100 39 APII Arita Prima Indonesia Tbk. 146 163 137 147 1 1,700 251,700 12 66.818 159 J 100 140 B 11,800 40 APLI Asiaplast Industries Tbk. 104 100 100 100 -4 1,000 100,000 5 83.333 106 J 61,200 100 T/B 300 41 APLN Agung Podomoro Land Tbk. 95 96 94 94 -1 11,263,800 1,068,143,400 725 25.753 95 J 1,149,300 94 T/B 6,991,600 42 ARGO Argo Pantes Tbk 1,985 2,000 2,000 2,000 15 100 200,000 1 50.251 1,980 J 7,000 0 B 0 43 ARII Atlas Resources Tbk. 430 438 438 438 8 10,200 4,467,600 2 29.200 440 J 20,000 410 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. 89 90 85 87 -2 1,263,100 111,033,700 573 36.864 88 J 102,700 87 T/B 4,100 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. 450 452 448 452 2 337,000 152,155,400 37 3,072.113 454 J 21,200 452 T/B 10,800 47 ARTA Arthavest Tbk 322 334 300 300 -22 15,700 4,730,000 33 174.024 308 J 600 300 T/B 22,500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,830 2,830 2,680 2,800 -30 522,900 1,457,376,000 73 14,111.481 2,800 T/J 49,700 2,770 B 1,000 50 ASBI Asuransi Bintang Tbk. 362 0 0 362 0 0 0 0 274.805 362 J 500 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 940 J 200 900 B 300 52 ASGR Astra Graphia Tbk. 725 730 720 720 -5 147,700 107,195,000 45 149.278 725 J 27,900 720 T/B 125,100 53 ASII Astra International Tbk. 4,590 4,630 4,540 4,560 -30 20,624,400 94,344,943,000 5,806 3,260.940 4,570 J 18,100 4,560 T/B 753,300 54 ASJT Asuransi Jasa Tania Tbk. 111 114 110 111 0 19,900 2,190,800 17 74.000 111 T/J 9,100 109 B 500 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,045 1,035 1,045 10 14,900 15,493,000 20 1,935.185 1,045 T/J 800 1,040 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 113 122 113 114 1 1,003,000 118,884,500 136 108.571 114 T/J 27,000 113 B 37,500 57 ASRI Alam Sutera Realty Tbk. 110 112 109 111 1 40,548,800 4,467,721,600 1,387 105.714 112 J 3,357,500 111 T/B 17,804,800 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 3,300 1,625 B 300 59 ASSA Adi Sarana Armada Tbk. 490 510 492 505 15 8,562,300 4,301,528,200 767 129.487 505 T/J 25,700 500 B 478,600 60 ATIC Anabatic Technologies Tbk. 565 580 535 580 15 4,000 2,196,500 9 82.857 580 T/J 1,100 555 B 3,500 61 AUTO Astra Otoparts Tbk. 835 840 830 830 -5 149,200 124,298,000 109 750.656 835 J 25,900 830 T/B 174,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 500 25,000 1 50.000 50 T/J 16,146,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 2 57.388 50 T/J 26,095,300 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 24,000 65 BAJA Saranacentral Bajatama Tbk. 60 62 56 60 0 1,184,800 70,712,900 132 24.000 60 T/J 157,100 59 B 381,900 66 BALI Bali Towerindo Sentra Tbk. 910 0 0 910 0 0 0 0 1,137.500 860 J 600 855 B 600 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 661,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 13,800 690,000 6 33.333 50 T/J 54,974,200 0 B 0 69 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 8,000 615 B 100 70 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,195 J 29,400 0 B 0 71 BBCA Bank Central Asia Tbk. 27,525 27,800 27,300 27,600 75 11,658,200 321,892,587,500 9,382 15,771.429 27,600 T/J 333,700 27,575 B 57,800 72 BBHI Bank Harda Internasional Tbk. 140 187 145 170 30 3,931,200 660,509,000 644 136.000 173 J 11,000 170 T/B 164,900 73 BBKP Bank Bukopin Tbk. 212 218 212 218 6 35,914,100 7,747,206,000 1,347 65.370 218 T/J 9,773,500 216 B 2,542,400 74 BBLD Buana Finance Tbk. 338 340 340 340 2 100 34,000 1 135.122 376 J 400 338 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,540 J 10,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,620 4,500 4,620 110 29,857,100 136,394,997,000 6,673 22.221 4,630 J 484,800 4,620 T/B 121,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,170 3,110 3,160 60 92,722,900 291,729,756,000 11,690 3,611.429 3,170 J 1,996,900 3,160 T/B 3,700,200 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. 695 710 690 695 0 171,300 118,885,500 57 144.792 695 T/J 17,400 690 B 5,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 125 122 122 -3 237,300 29,239,700 46 101.667 124 J 39,100 122 T/B 134,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 82 BBYB Bank Neo Commerce Tbk. 268 270 270 270 2 50,000 13,500,000 1 274.893 284 J 20,000 268 B 200 83 BCAP MNC Kapital Indonesia Tbk. 118 118 115 118 0 479,900 56,133,100 80 334.638 118 T/J 274,500 117 B 300,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 69,200 3,460,000 10 45.455 50 T/J 794,000 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,220 2,240 2,200 2,240 20 331,200 735,698,000 187 1.265 2,250 J 34,600 2,240 T/B 18,400 87 BEEF Estika Tata Tiara Tbk. 140 156 140 145 5 20,832,100 3,100,030,700 2,220 42.647 145 T/J 3,958,800 144 B 153,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 76,500 3,825,000 19 217.306 50 T/J 1,644,828,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 154 158 153 158 4 7,892,400 1,226,847,100 655 526.667 158 T/J 48,400 157 B 10,700 90 BESS Batulicin Nusantara Maritim Tbk. 216 218 202 216 0 1,622,000 351,768,400 135 205.714 216 T/J 120,500 202 B 1,500 91 BEST Bekasi Fajar Industrial Estate Tbk. 167 178 167 178 11 238,814,800 41,545,822,200 7,345 104.706 179 J 7,334,200 178 T/B 21,769,000 92 BFIN BFI Finance Indonesia Tbk. 380 400 380 390 10 6,002,500 2,347,010,800 721 1,998.565 394 J 663,400 390 T/B 141,600 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 75,300 3,765,000 9 48.544 50 T/J 991,100 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 142,456,500 69,659,648,400 2,026 473.786 490 J 59,700 488 T/B 222,900 95 BHIT MNC Investama Tbk. 50 50 50 50 0 24,600 1,230,000 18 146.220 50 T/J 96,769,300 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 141 140 140 140 -1 700 98,000 3 14.000 140 T/J 4,000 133 B 1,100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 145,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 800 800 800 0 16,800 13,440,000 9 451.988 805 J 200 795 B 4,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 196,400 9,820,000 12 35.714 50 T/J 78,643,000 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 55 55 53 55 0 28,200 1,495,400 6 22.936 55 T/J 104,100 53 B 16,100 101 BIRD Blue Bird Tbk. 850 880 855 865 15 2,393,900 2,079,967,500 156 13.308 865 T/J 11,200 860 B 47,000 102 BISI BISI International Tbk. 905 920 900 920 15 153,300 139,223,000 36 460.000 920 T/J 60,800 905 B 11,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 880 895 15 3,314,800 2,952,000,000 802 149.167 900 J 494,100 895 T/B 4,800 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 13,028,400 6,705,017,000 1,936 119.767 515 T/J 155,500 510 B 7,564,900 105 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 100,200 5,010,000 5 41.667 50 T/J 99,900 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 655,000 32,750,000 22 3.455 50 T/J 325,768,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 68 76 68 68 0 27,900 1,968,300 14 156.035 73 J 10,200 68 T/B 17,800 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 130,539,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 585 615 590 610 25 167,600 100,786,500 124 469.231 610 T/J 9,700 605 B 1,000 111 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 276 J 400 266 B 300 112 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,375 5,175 5,350 150 37,150,400 196,984,695,000 7,259 1,612.092 5,350 T/J 179,100 5,325 B 414,900 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 46,000 2,392,000 41 10.400 53 J 5,600 52 T/B 2,700 114 BMTR Global Mediacom Tbk. 214 218 212 212 -2 86,581,200 18,492,608,800 38,439 172.554 214 J 1,967,700 212 T/B 9,740,600 115 BNBA Bank Bumi Arta Tbk. 334 340 334 340 6 37,600 12,773,400 7 212.500 340 T/J 20,000 334 B 20,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 1 0.172 50 T/J 90,624,100 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 745 735 735 0 795,900 587,408,000 187 5.427 740 J 132,400 735 T/B 144,900 118 BNII Bank Maybank Indonesia Tbk. 202 216 202 206 4 12,310,900 2,576,548,800 1,114 2.454 208 J 70,300 206 T/B 703,100 119 BNLI Bank Permata Tbk. 1,130 1,170 1,130 1,170 40 33,800 38,928,000 28 12.739 1,170 T/J 7,700 1,160 B 1,200 120 BOGA Bintang Oto Global Tbk. 1,520 1,565 1,515 1,525 5 122,953,000 189,850,250,500 3,781 1,480.583 1,530 J 21,600 1,525 T/B 149,100 121 BOLA Bali Bintang Sejahtera Tbk. 161 167 159 167 6 12,500 2,009,400 12 95.429 167 T/J 5,700 160 B 1,400 122 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 600 123 BOSS Borneo Olah Sarana Sukses Tbk. 128 132 123 124 -4 15,843,700 2,031,219,300 1,401 31.000 125 J 77,600 124 T/B 32,900 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 43,000 125 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 84 82 82 0 12,300 1,017,700 6 82.000 82 T/J 5,800 79 B 500 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 200 4,190 B 100 128 BRIS Bank BRIsyariah Tbk. 775 840 770 840 65 273,488,100 220,569,252,500 17,107 164.706 845 J 1,634,200 840 T/B 11,324,700 129 BRMS Bumi Resources Minerals Tbk. 57 58 55 56 -1 48,625,400 2,734,417,600 585 8.819 57 J 2,078,400 56 T/B 4,478,100 130 BRNA Berlina Tbk. 1,060 1,085 1,085 1,085 25 2,800 3,038,000 6 814.076 1,095 J 12,300 1,075 B 1,000 131 BRPT Barito Pacific Tbk. 845 865 840 860 15 72,419,100 61,825,891,000 5,782 336.292 860 T/J 5,335,100 855 B 1,629,600 132 BSDE Bumi Serpong Damai Tbk. 760 780 755 780 20 22,901,200 17,687,041,500 1,702 152.790 780 T/J 2,165,500 775 B 299,400 133 BSIM Bank Sinarmas Tbk. 476 490 480 480 4 2,100 1,014,600 7 327.379 480 T/J 100 458 B 300 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,390 1,395 -5 9,200 12,827,500 13 71.538 1,395 T/J 500 1,390 B 1,000 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 11,375,400 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. 176 179 176 179 3 9,200 1,646,200 9 597.802 186 J 1,000 179 T/B 12,300 139 BTPN Bank BTPN Tbk. 2,180 2,220 2,150 2,200 20 19,700 43,258,000 16 425.893 2,200 T/J 20,800 2,160 B 2,100 140 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 141 BUDI Budi Starch & Sweetener Tbk. 93 93 92 93 0 360,800 33,501,000 26 50.404 93 T/J 8,700 92 B 312,000 142 BUKK Bukaka Teknik Utama Tbk. 700 735 705 705 5 10,400 7,605,500 14 119.492 705 T/J 200 700 B 3,500 143 BULL Buana Lintas Lautan Tbk. 298 300 294 296 -2 216,841,300 64,443,371,400 4,830 28.946 298 J 1,757,400 296 T/B 192,100 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,471,100 423,555,000 132 2.902 50 T/J 72,475,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 50 52 0 58,300 2,982,000 14 40.000 52 T/J 5,500 51 B 370,500 146 BVIC Bank Victoria International Tbk. 64 66 60 62 -2 1,058,800 64,923,900 221 58.627 62 T/J 19,800 61 B 8,600 147 BWPT Eagle High Plantations Tbk. 92 93 90 91 -1 14,435,600 1,320,963,200 753 19.902 91 T/J 1,040,400 90 B 6,519,000 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 4,800 11,750 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 52 -1 486,700 25,594,000 107 30.952 53 J 103,600 52 T/B 63,700 150 CAMP Campina Ice Cream Industry Tbk. 264 270 256 264 0 1,518,400 403,903,000 427 80.000 264 T/J 54,300 262 B 26,100 151 CANI Capitol Nusantara Indonesia Tbk. 117 116 110 110 -7 1,800 201,500 4 55.000 117 J 2,200 110 T/B 2,200 152 CARE Metro Healthcare Indonesia Tbk. 360 370 358 364 4 224,139,000 81,516,667,600 2,115 353.398 366 J 43,800 364 T/B 80,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,200 60,000 3 28.571 50 T/J 214,094,300 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. 575 595 560 570 -5 2,680,800 1,541,205,500 416 162.857 570 T/J 12,000 560 B 92,600 156 CASS Cardig Aero Services Tbk. 214 222 210 212 -2 1,800,900 382,613,000 294 53.000 212 T/J 112,900 210 B 365,000 157 CBMF Cahaya Bintang Medan Tbk. 364 374 364 374 10 2,849,100 1,042,822,200 224 233.750 374 T/J 19,200 372 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 252 254 242 244 -8 565,300 137,605,000 136 97.600 244 T/J 60,000 242 B 42,700 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 1,650 1,700 0 36,200 61,402,000 46 351.240 1,710 J 100 1,700 T/B 600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 139 131 134 1 11,129,500 1,505,908,400 1,113 857.600 135 J 160,500 134 T/B 333,700 161 CFIN Clipan Finance Indonesia Tbk. 191 193 189 190 -1 1,219,500 232,172,600 106 14.868 191 J 65,700 190 T/B 124,700 162 CINT Chitose Internasional Tbk. 236 220 220 220 -16 100 22,000 1 66.667 252 J 100 228 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,280 2,280 2,280 2,280 0 300 684,000 1 8,273.460 2,280 T/J 3,800 0 B 0 164 CITY Natura City Developments Tbk. 103 108 108 108 5 100 10,800 1 90.000 107 J 21,700 98 B 300 165 CLAY Citra Putra Realty Tbk. 1,920 1,900 1,890 1,900 -20 1,000 1,897,000 2 1,055.556 1,890 J 200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 446 466 446 458 12 10,600,800 4,845,827,000 1,338 1,991.304 460 J 61,600 458 T/B 261,500 167 CLPI Colorpak Indonesia Tbk. 655 670 655 655 0 14,700 9,635,000 30 327.500 655 T/J 44,400 650 B 5,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,095 1,035 1,060 0 38,700 40,908,000 25 101.430 1,060 T/J 300 1,055 B 8,900 169 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. 244 244 228 228 -16 79,900 18,809,800 15 414.545 238 J 100 228 T/B 2,100 173 COCO Wahana Interfood Nusantara Tbk. 910 910 905 905 -5 1,100 1,000,500 3 457.071 905 T/J 100 850 B 700 174 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 5,725 5,775 5,650 5,750 25 2,463,400 14,074,560,000 1,431 26,187.548 5,750 T/J 118,600 5,725 B 48,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 17,878,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 308 308 300 308 0 12,600 3,879,600 7 155.426 308 T/J 3,000 306 B 1,700 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 30,700 1,535,000 3 16.667 50 T/J 1,195,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 340 360 318 338 -2 127,200 42,871,200 28 172.449 338 T/J 43,800 324 B 200 181 CSRA Cisadane Sawit Raya Tbk. 322 330 320 322 0 472,400 152,209,000 306 257.600 324 J 39,400 322 T/B 63,900 182 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. 665 695 665 690 25 12,766,500 8,724,591,000 1,313 154.487 695 J 481,700 690 T/B 474,700 184 CTTH Citatah Tbk. 51 51 50 51 0 105,600 5,280,600 8 2.147 51 T/J 750,000 50 B 6,800 185 DADA Diamond Citra Propertindo Tbk. 55 57 53 54 -1 17,526,700 956,047,300 832 52.941 54 T/J 597,600 53 B 831,900 186 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 236 J 1,800 226 B 2,500 187 DAYA Duta Intidaya Tbk. 575 575 575 575 0 300 172,500 1 321.050 550 J 1,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. 226 232 212 212 -14 40,329,600 8,832,888,200 3,674 141.333 212 T/J 3,208,600 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,605 1,610 1,605 1,610 5 16,500 26,510,000 18 3,231.504 1,615 J 1,800 1,610 T/B 200 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 270,000,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 326 330 328 328 2 300 98,800 2 285.217 328 T/J 100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,019,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 100 1,850 B 1,100 194 DILD Intiland Development Tbk. 148 150 138 147 -1 2,611,700 385,650,200 186 25.616 148 J 158,600 147 T/B 272,200 195 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,220 2,200 2,200 10 11,700 25,900,000 10 74.576 2,200 T/J 2,800 2,100 B 4,800 196 DKFT Central Omega Resources Tbk. 106 108 101 103 -3 5,325,900 550,138,100 571 264.577 104 J 86,500 103 T/B 269,000 197 DLTA Delta Djakarta Tbk. 4,010 4,010 4,000 4,000 -10 8,000 32,026,000 36 23,910.574 4,000 T/J 1,300 3,960 B 500 198 DMAS Puradelta Lestari Tbk. 210 228 210 228 18 91,165,900 20,161,767,600 4,272 108.571 230 J 6,382,400 228 T/B 1,040,300 199 DMMX Digital Mediatama Maxima Tbk. 172 174 170 172 0 410,300 70,302,000 125 74.783 173 J 21,200 172 T/B 100 200 DMND Diamond Food Indonesia Tbk. 885 890 880 880 -5 69,800 61,433,500 19 96.175 880 T/J 9,300 875 B 2,500 201 DNAR Bank Oke Indonesia Tbk. 218 218 214 214 -4 7,500 1,631,200 8 194.545 214 T/J 3,800 208 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 500 1,670,000 3 2,933.968 3,340 T/J 34,400 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 226 230 222 224 -2 13,041,300 2,934,239,000 1,056 303.260 226 J 281,400 224 T/B 3,070,300 204 DPNS Duta Pertiwi Nusantara Tbk. 240 230 230 230 -10 100 23,000 1 74.729 248 J 1,000 230 T/B 100 205 DPUM Dua Putra Utama Makmur Tbk. 70 70 66 66 -4 443,600 29,327,400 149 12.000 66 T/J 20,600 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 65 59 64 1 413,700 26,004,800 97 36.424 64 T/J 120,900 63 B 70,000 207 DSNG Dharma Satya Nusantara Tbk. 494 500 486 490 -4 7,790,800 3,849,786,200 688 132.432 490 T/J 143,400 488 B 151,500 208 DSSA Dian Swastatika Sentosa Tbk 16,475 16,450 15,375 16,450 -25 1,200 19,035,000 10 1,096.667 16,450 T/J 600 15,400 B 100 209 DUCK Jaya Bersama Indo Tbk. 268 268 250 252 -16 17,535,000 4,508,692,600 1,814 49.901 254 J 104,700 252 T/B 81,700 210 DUTI Duta Pertiwi Tbk 3,300 3,370 3,270 3,350 50 500 1,666,000 5 336.920 3,350 T/J 1,900 3,250 B 2,200 211 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,500 2,520 20 24,500 61,724,000 21 927.591 2,520 T/J 2,300 2,500 B 6,400 212 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 197 J 200 188 B 1,100 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,700 185,000 3 14.286 50 T/J 4,192,300 0 B 0 214 EAST Eastparc Hotel Tbk. 51 54 51 53 2 1,213,000 63,625,200 84 39.850 53 T/J 398,100 52 B 250,200 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,700 0 B 0 216 EKAD Ekadharma International Tbk. 1,205 1,210 1,195 1,205 0 103,700 124,979,000 199 3,058.997 1,205 T/J 7,400 1,200 B 150,300 217 ELSA Elnusa Tbk. 195 204 195 199 4 41,902,200 8,357,533,400 1,950 49.750 200 J 417,500 199 T/B 128,300 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,316,200 186 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,475 7,475 7,475 0 3,000 22,425,000 3 1,038.194 7,400 J 200 6,975 B 100 221 ENRG Energi Mega Persada Tbk. 54 55 53 53 -1 8,495,000 456,644,600 212 4.419 55 J 11,000,100 53 T/B 7,317,500 222 ENVY Envy Technologies Indonesia Tbk. 52 56 51 55 3 117,348,200 6,379,565,300 2,623 14.865 55 T/J 15,097,300 54 B 239,400 223 ENZO Morenzo Abadi Perkasa Tbk. 66 66 62 62 -4 22,184,300 1,400,783,900 1,239 59.048 62 T/J 915,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 398 418 400 418 20 3,249,900 1,333,797,400 878 380.000 418 T/J 10,700 416 B 211,000 225 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,850 1,855 0 2,800 5,267,000 9 1,297.847 1,890 J 25,000 1,855 T/B 1,700 226 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 227 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 125 J 200 113 B 15,100 228 ESIP Sinergi Inti Plastindo Tbk. 204 208 190 190 -14 4,379,800 866,420,300 565 116.564 190 T/J 2,930,600 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 139 150 139 139 0 10,667,500 1,556,678,800 1,248 258.792 140 J 217,700 139 T/B 114,000 230 ESTA Esta Multi Usaha Tbk. 98 104 98 104 6 143,100 14,540,900 8 86.667 103 J 1,500 99 B 2,000 231 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 177,600 8,880,300 27 20.080 50 T/J 55,800 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. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 234 FAST Fast Food Indonesia Tbk. 905 925 915 920 15 5,000 4,595,500 15 2,893.719 925 J 4,000 920 T/B 303,500 235 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 200 236 FILM MD Pictures Tbk. 184 195 184 189 5 5,925,300 1,129,843,100 927 90.000 190 J 120,500 189 T/B 40,200 237 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. 312 318 292 292 -20 33,724,500 10,228,031,000 4,986 58.400 292 T/J 333,800 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 400 2,310 B 500 240 FITT Hotel Fitra International Tbk. 65 62 61 62 -3 2,200 134,300 4 60.784 62 T/J 6,000 0 B 0 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 374 B 300 242 FOOD Sentra Food Indonesia Tbk. 112 113 106 106 -6 927,600 99,965,700 142 78.519 112 J 35,000 106 T/B 174,700 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 36,700 84 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 8,422,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 119 132 120 127 8 50,026,900 6,336,718,700 3,380 38.522 127 T/J 365,300 126 B 60,100 246 FREN Smartfren Telecom Tbk. 78 80 77 77 -1 57,272,500 4,435,675,000 2,148 4.278 78 J 9,493,400 77 T/B 8,600,400 247 FUJI Fuji Finance Indonesia Tbk. 109 106 103 106 -3 200,900 20,694,200 6 96.364 106 T/J 3,600 103 B 459,800 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,433,600 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 58 59 56 58 0 824,200 47,693,100 129 36.250 58 T/J 36,100 57 B 490,400 250 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,450 J 1,000 1,355 B 100 251 GEMA Gema Grahasarana Tbk. 370 370 370 370 0 20,600 7,622,000 7 822.222 370 T/J 23,300 346 B 1,400 252 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. 40,000 41,900 40,350 41,675 1,675 1,958,500 80,968,647,500 4,507 1,626.341 41,700 J 3,700 41,675 T/B 3,500 254 GGRP Gunung Raja Paksi Tbk. 300 334 296 334 34 500 151,800 2 39.762 334 T/J 8,400 300 B 500 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,740 1,720 1,695 1,695 -45 200 341,500 2 144.872 1,695 T/J 4,100 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 222 0 3,719,400 824,923,800 370 29.843 224 J 1,234,200 222 T/B 225,500 257 GJTL Gajah Tunggal Tbk. 418 438 418 436 18 1,632,900 699,260,200 582 85.598 438 J 37,200 436 T/B 41,900 258 GLOB Global Teleshop Tbk. 120 132 112 112 -8 43,400 5,602,000 13 9.739 131 J 1,300 113 B 3,300 259 GLVA Galva Technologies Tbk. 316 314 310 314 -2 5,400 1,694,400 7 138.938 314 T/J 1,700 308 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 84 75 77 -1 3,731,000 286,934,000 276 19.250 78 J 427,900 77 T/B 577,100 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 17,800 17,800 -100 400 7,150,000 3 3,095.652 17,800 T/J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 198 204 -2 105,400 20,901,400 8 120.710 206 J 73,400 200 B 100 263 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. 1,245 1,255 1,235 1,235 -10 210,700 262,930,500 118 96.109 1,235 T/J 8,600 1,230 B 1,600 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 900 45,000 4 21.568 50 T/J 957,600 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. 87 82 82 82 -5 5,000 410,000 2 6.597 102 J 600 84 B 2,000 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 89 92 89 92 3 82,800 7,400,200 25 36.800 92 T/J 3,100 90 B 3,300 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 400 20,000 3 26.579 50 T/J 7,480,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,810,500 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 5,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 390 410 382 382 -8 700 270,200 5 72.762 382 T/J 51,600 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. 3,240 3,300 3,170 3,220 -20 374,600 1,205,906,000 118 87.027 3,220 T/J 30,500 3,170 B 1,900 276 HELI Jaya Trishindo Tbk. 200 0 0 200 0 0 0 0 181.818 199 J 600 190 B 10,000 277 HERO Hero Supermarket Tbk. 810 845 755 800 -10 15,200 12,172,500 28 1,669.867 815 J 100 795 B 42,600 278 HEXA Hexindo Adiperkasa Tbk. 2,940 2,980 2,930 2,950 10 331,400 977,437,000 402 903.080 2,960 J 200 2,950 T/B 1,400 279 HITS Humpuss Intermoda Transportasi Tbk. 545 0 0 545 0 0 0 0 838.462 525 J 10,200 0 B 0 280 HKMU HK Metals Utama Tbk. 71 73 70 71 0 12,598,800 894,683,800 651 30.870 71 T/J 331,200 70 B 2,006,500 281 HMSP H.M. Sampoerna Tbk. 1,405 1,470 1,405 1,470 65 46,065,900 67,138,210,500 6,388 7,338.259 1,470 T/J 95,100 1,465 B 379,300 282 HOKI Buyung Poetra Sembada Tbk. 775 780 765 765 -10 9,250,500 7,145,990,000 555 246.774 770 J 86,200 765 T/B 90,500 283 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. 910 980 910 975 65 1,231,300 1,125,467,500 50 256.579 975 T/J 2,400 920 B 1,300 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 2 27.027 50 T/J 39,134,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 36,300 1,815,000 15 47.619 50 T/J 16,381,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 189 192 188 190 1 2,458,600 466,013,400 369 63.333 191 J 183,200 189 B 122,300 288 HRUM Harum Energy Tbk. 1,540 1,550 1,515 1,540 0 595,400 913,111,500 384 29.615 1,545 J 22,100 1,535 B 38,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,003,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 30,400 9,118,200 6 21.209 300 T/J 23,400 282 B 4,400 291 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 100 795,000 1 855.023 8,250 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,100 25 2,439,600 24,679,485,000 1,799 374.421 10,100 T/J 8,400 10,075 B 185,900 293 ICON Island Concepts Indonesia Tbk. 55 55 55 55 0 6,700 368,500 3 105.574 55 T/J 46,500 53 B 386,600 294 IDPR Indonesia Pondasi Raya Tbk. 163 156 152 152 -11 412,800 63,198,600 23 11.875 152 T/J 3,200 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 122 127 116 121 -1 435,100 54,609,800 54 115.238 124 J 300 121 T/B 8,700 296 IFSH Ifishdeco Tbk. 322 370 344 360 38 2,100 763,800 12 81.818 360 T/J 7,700 310 B 300 297 IGAR Champion Pacific Indonesia Tbk. 310 318 310 318 8 7,400 2,326,200 11 207.843 318 T/J 1,800 314 B 200 298 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 0 0 50 0 0 0 0 14.286 50 J 12,315,500 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 248 254 240 244 -4 5,053,900 1,256,807,400 933 203.333 244 T/J 43,800 242 B 68,300 301 IKBI Sumi Indo Kabel Tbk. 208 216 216 216 8 500 108,000 2 19.589 218 J 7,600 210 B 500 302 IMAS Indomobil Sukses Internasional Tbk. 695 710 685 685 -10 2,389,100 1,666,894,500 485 96.411 695 J 24,900 685 T/B 1,577,600 303 IMJS Indomobil Multi Jasa Tbk. 230 286 214 286 56 19,553,400 5,343,536,000 468 57.200 286 T/J 13,637,900 232 B 5,000 304 IMPC Impack Pratama Industri Tbk. 1,290 1,295 1,285 1,295 5 616,100 795,578,500 71 340.789 1,295 T/J 19,600 1,280 B 9,800 305 INAF Indofarma Tbk. 3,050 3,270 3,070 3,140 90 5,852,600 18,574,819,000 3,164 1,256.000 3,150 J 71,600 3,140 T/B 74,600 306 INAI Indal Aluminium Industry Tbk. 324 336 336 336 12 400 134,400 2 122.672 336 T/J 100 328 B 100 307 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 73,500 3,675,300 10 40.650 50 T/J 619,700 0 B 0 308 INCI Intanwijaya Internasional Tbk 595 605 595 600 5 81,600 49,199,500 33 64.894 605 J 2,700 600 T/B 1,100 309 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,200 7,075 7,100 25 2,731,300 19,510,870,000 1,853 1,215.358 7,125 J 800 7,100 T/B 438,800 311 INDO Royalindo Investa Wijaya Tbk. 103 113 105 106 3 84,200 9,052,900 33 96.364 108 J 9,000 106 T/B 35,700 312 INDR Indo-Rama Synthetics Tbk. 2,160 0 0 2,160 0 0 0 0 290.913 2,160 J 3,400 2,150 B 143,500 313 INDS Indospring Tbk. 1,990 0 0 1,990 0 0 0 0 186.562 1,980 J 300 1,920 B 100 314 INDX Tanah Laut Tbk 50 50 50 50 0 5,700 285,000 3 4.000 50 T/J 53,100 0 B 0 315 INDY Indika Energy Tbk. 910 925 905 915 5 5,242,400 4,781,010,500 863 31.017 920 J 145,600 915 T/B 69,100 316 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 317 INOV Inocycle Technology Group Tbk. 169 179 170 177 8 6,700 1,185,400 7 70.800 177 T/J 68,000 169 B 500 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 1,057,700 0 B 0 319 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 908,300 563,846,500 31 661.905 695 T/J 9,600 670 B 400 320 INPS Indah Prakasa Sentosa Tbk. 1,335 1,360 1,285 1,310 -25 932,600 1,239,997,000 275 474.638 1,315 J 2,000 1,310 T/B 1,100 321 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 4,200 3,948,000 1 9.543 940 T/J 9,700 880 B 300 322 INTA Intraco Penta Tbk. 208 210 195 210 2 300 61,500 3 148.032 210 T/J 4,400 208 B 100 323 INTD Inter Delta Tbk 175 180 163 163 -12 30,500 4,975,000 8 50.199 163 T/J 4,200 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 325 IPCC Indonesia Kendaraan Terminal Tbk. 374 386 374 380 6 607,700 230,966,000 183 23.171 382 J 25,000 380 T/B 2,100 326 IPCM Jasa Armada Indonesia Tbk. 218 230 216 224 6 306,900 66,898,000 33 58.947 226 J 20,000 224 T/B 100 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 84 85 0 129,100 10,910,200 43 40.476 86 J 14,100 85 T/B 1,200 328 IPTV MNC Vision Networks Tbk. 288 290 282 286 -2 12,111,500 3,481,105,000 324 119.167 286 T/J 13,500 284 B 100 329 IRRA Itama Ranoraya Tbk. 760 785 760 775 15 26,372,100 20,357,962,000 5,605 207.219 780 J 866,700 775 T/B 41,000 330 ISAT Indosat Tbk. 2,000 2,040 2,000 2,020 20 1,033,000 2,087,351,000 582 144.286 2,030 J 76,700 2,020 T/B 333,300 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 120 117 117 1 909,300 106,944,100 128 39.661 118 J 66,000 117 T/B 234,500 332 ITIC Indonesian Tobacco Tbk. 630 715 630 665 35 723,000 478,970,000 418 302.273 670 J 48,000 665 T/B 54,100 333 ITMA Sumber Energi Andalan Tbk. 494 525 494 510 16 5,679,900 2,817,489,300 199 146.763 510 T/J 11,500 496 B 52,700 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,150 8,050 8,075 -50 842,600 6,809,260,000 1,445 57.679 8,100 J 13,900 8,075 T/B 13,100 335 JAST Jasnita Telekomindo Tbk. 97 130 94 130 33 469,271,400 55,755,327,800 22,509 52.846 0 J 0 130 T/B 62,821,500 336 JAWA Jaya Agra Wattie Tbk. 54 64 52 55 1 34,200 2,037,700 19 11.000 54 J 2,000 52 B 171,500 337 JAYA Armada Berjaya Trans Tbk. 77 80 72 77 0 1,129,100 85,611,400 97 26.736 77 T/J 41,400 76 B 1,000,000 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 0 0 440 0 0 0 0 249.589 440 J 2,000 428 B 7,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 577,900 338 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. 133 145 133 144 11 55,000 7,452,300 21 102.857 144 T/J 10,800 133 B 193,800 344 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 345 JRPT Jaya Real Property Tbk. 414 414 410 414 0 615,100 253,354,600 160 398.077 414 T/J 186,800 412 B 29,500 346 JSKY Sky Energy Indonesia Tbk. 296 366 288 300 4 368,591,200 123,339,830,200 26,107 150.000 300 T/J 239,200 298 B 14,200 347 JSMR Jasa Marga (Persero) Tbk. 3,500 3,600 3,450 3,580 80 5,474,600 19,401,552,000 2,740 211.110 3,580 T/J 274,700 3,570 B 35,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 935 920 920 -65 1,600 1,473,500 2 198.139 980 J 100 935 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 164,600 147,317,000 17 1,988.889 900 J 21,800 895 T/B 13,900 350 KAEF Kimia Farma Tbk. 3,040 3,160 3,060 3,090 50 17,077,700 53,227,151,000 5,995 3,090.000 3,100 J 56,900 3,090 T/B 84,700 351 KARW ICTSI Jasa Prima Tbk. 74 95 76 78 4 15,076,900 1,304,861,200 1,567 13.204 79 J 10,000 78 T/B 68,100 352 KAYU Darmi Bersaudara Tbk. 51 53 51 52 1 3,784,900 194,242,600 173 34.667 53 J 502,400 52 T/B 1,570,300 353 KBAG Karya Bersama Anugerah Tbk. 82 90 77 77 -5 574,747,300 45,618,615,400 9,327 77.000 77 T/J 14,974,100 0 B 0 354 KBLI KMI Wire & Cable Tbk. 308 328 298 328 20 3,850,300 1,240,173,800 300 39.855 328 T/J 1,036,200 310 B 200 355 KBLM Kabelindo Murni Tbk. 192 197 192 196 4 2,800 544,500 11 6.533 195 J 1,400 192 B 11,200 356 KBLV First Media Tbk. 276 344 296 344 68 188,800 61,409,000 96 91.504 0 J 0 344 T/B 74,800 357 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. 750 765 700 700 -50 17,200 12,095,500 21 175.000 720 J 500 700 T/B 9,100 359 KEEN Kencana Energi Lestari Tbk. 300 302 294 300 0 2,164,100 645,828,200 74 75.758 300 T/J 24,700 298 B 2,000 360 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,250 1,265 15 184,600 232,616,000 71 168.667 1,265 T/J 77,100 1,260 B 2,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 629,000 0 B 0 362 KICI Kedaung Indah Can Tbk 260 270 252 252 -8 400 103,400 4 53.501 252 T/J 4,200 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 190 218 180 214 24 109,213,400 22,496,519,700 6,967 7.425 216 J 2,571,300 214 T/B 1,622,700 364 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 10,400 31,286,000 19 78.947 3,040 J 1,700 3,000 T/B 3,800 365 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 160 B 200 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,385 J 300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 206 192 202 2 65,300 12,595,800 6 708.772 202 T/J 44,300 190 B 400 368 KLBF Kalbe Farma Tbk. 1,570 1,600 1,560 1,565 -5 14,393,000 22,635,580,500 3,539 15,263.825 1,570 J 80,200 1,565 T/B 515,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 565 595 545 565 0 26,800 15,034,500 23 188.333 565 T/J 10,300 555 B 200 370 KMTR Kirana Megatara Tbk. 292 292 292 292 0 6,000 1,752,000 2 63.755 298 J 100 292 T/B 9,800 371 KOBX Kobexindo Tractors Tbk. 100 101 93 100 0 372,900 37,062,600 70 25.000 101 J 2,600 100 T/B 12,800 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 30,500 98 B 14,100 373 KONI Perdana Bangun Pusaka Tbk 486 0 0 486 0 0 0 0 102.316 480 J 700 0 B 0 374 KOPI Mitra Energi Persada Tbk. 464 0 0 464 0 0 0 0 117.468 464 J 600 0 B 0 375 KOTA DMS Propertindo Tbk. 600 600 560 560 -40 44,400 24,880,500 31 280.000 560 T/J 16,400 0 B 0 376 KPAL Steadfast Marine Tbk. 52 56 51 52 0 18,672,600 996,316,800 827 45.217 53 J 533,600 52 T/B 98,500 377 KPAS Cottonindo Ariesta Tbk. 84 108 79 107 23 110,765,900 10,317,397,000 6,346 63.690 108 J 263,600 107 T/B 23,406,000 378 KPIG MNC Land Tbk. 103 104 101 104 1 1,075,400 110,929,000 87 223.786 104 T/J 2,118,500 103 B 575,300 379 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. 312 318 306 306 -6 14,599,200 4,529,509,000 1,753 38.043 308 J 132,500 306 T/B 580,800 381 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 21,503,500 2,144,465,300 1,310 1,040.366 100 T/J 520,300 99 B 262,100 382 LAND Trimitra Propertindo Tbk. 195 198 183 183 -12 230,000 43,244,700 41 46.923 185 J 20,000 183 T/B 65,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 354 0 0 354 0 0 0 0 170.192 346 J 30,000 330 B 6,000 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 600 30,000 1 7.806 50 T/J 23,135,100 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 500 4,630 B 100 388 LINK Link Net Tbk. 2,010 2,400 2,040 2,400 390 38,840,500 88,622,809,000 9,738 150.000 2,400 T/J 616,500 2,390 B 102,600 389 LION Lion Metal Works Tbk. 260 274 242 246 -14 10,400 2,570,600 21 154.069 256 J 5,500 244 B 75,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 25,000 1,250,000 1 15.714 50 T/J 5,629,800 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 84 84 80 83 -1 143,900 11,513,500 12 12.111 82 J 100 81 B 200 392 LMSH Lionmesh Prima Tbk. 252 252 252 252 0 300 75,600 3 35.000 290 J 1,000 252 T/B 10,000 393 LPCK Lippo Cikarang Tbk 775 795 770 790 15 223,200 173,891,500 112 89.070 790 T/J 9,000 780 B 36,800 394 LPGI Lippo General Insurance Tbk. 3,560 3,400 3,330 3,400 -160 21,700 73,773,000 11 152.809 3,400 T/J 19,000 3,340 B 100 395 LPIN Multi Prima Sejahtera Tbk 220 222 214 222 2 1,200 264,600 4 101.263 222 T/J 900 212 B 4,000 396 LPKR Lippo Karawaci Tbk. 121 124 121 123 2 12,613,600 1,543,130,700 653 39.719 124 J 2,567,300 123 T/B 119,100 397 LPLI Star Pacific Tbk 79 91 74 84 5 5,700 424,700 7 2.591 81 J 6,400 77 B 100 398 LPPF Matahari Department Store Tbk. 950 960 900 920 -30 17,917,100 16,690,377,000 2,879 20.847 920 T/J 448,500 915 B 796,700 399 LPPS Lenox Pasifik Investama Tbk. 75 82 74 81 6 35,300 2,651,600 17 5.502 80 J 3,900 75 B 16,100 400 LRNA Eka Sari Lorena Transport Tbk. 127 145 119 136 9 16,300 1,977,600 13 15.111 136 T/J 2,000 128 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 920 935 910 915 -5 11,571,900 10,613,881,500 939 236.129 920 J 403,500 915 T/B 798,500 402 LTLS Lautan Luas Tbk. 424 428 416 418 -6 3,900 1,638,600 10 147.762 426 J 100 418 T/B 21,100 403 LUCK Sentral Mitra Informatika Tbk. 175 178 170 170 -5 3,632,800 627,411,300 608 59.441 172 J 11,000 170 T/B 411,800 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 28,341,700 0 B 0 406 MAIN Malindo Feedmill Tbk. 520 530 520 525 5 1,131,900 592,923,000 245 298.295 530 J 225,700 525 T/B 2,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 100 5,000 1 6.835 50 T/J 580,485,000 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,010 1,985 2,000 0 11,097,000 22,193,313,500 138 95.238 2,000 T/J 1,110,000 1,990 B 7,600 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 500 585,000 1 69.643 1,300 J 100 1,175 B 400 411 MAPI Mitra Adiperkasa Tbk. 565 570 560 560 -5 4,672,100 2,625,602,000 945 898.660 565 J 224,000 560 T/B 1,645,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,400 120,000 2 66.667 50 T/J 32,525,900 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 825 825 805 825 0 3,072,600 2,506,882,000 467 1,650.000 825 T/J 10,700 815 B 100 414 MASA Multistrada Arah Sarana Tbk. 575 575 540 540 -35 11,100 6,006,500 8 383.959 565 J 500 540 T/B 11,100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,040 2,040 0 105,600 216,150,000 100 156.923 2,050 J 300 2,040 T/B 17,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 378 370 372 2 89,700 33,411,200 43 23.250 372 T/J 13,700 370 B 780,900 418 MBTO Martina Berto Tbk. 83 80 78 79 -4 500 39,700 3 10.676 80 J 800 79 T/B 1,300 419 MCAS M Cash Integrasi Tbk. 1,970 1,985 1,925 1,950 -20 277,300 542,230,500 144 140.794 1,965 J 2,500 1,950 T/B 345,500 420 MCOR Bank China Construction Bank Indonesia Tbk. 105 109 105 108 3 707,000 76,205,300 83 96.868 109 J 856,700 108 T/B 105,700 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 3,172,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,690 1,695 1,655 1,690 0 83,149,000 139,245,120,500 9,767 440.687 1,690 T/J 675,800 1,685 B 635,200 423 MDKI Emdeki Utama Tbk. 153 154 153 153 0 2,100 322,300 4 35.805 152 J 100 148 B 2,200 424 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 59,472,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 338 346 328 338 0 80,892,600 27,516,808,800 3,959 701.900 340 J 300,500 338 T/B 10,818,800 427 MEGA Bank Mega Tbk. 7,025 7,200 7,000 7,200 175 300 2,120,000 2 5,248.272 7,175 J 2,300 7,000 B 100 428 MERK Merck Tbk. 2,980 3,000 2,950 2,960 -20 10,100 29,967,000 18 7,804.466 2,990 J 7,200 2,970 B 100 429 META Nusantara Infrastructure Tbk. 104 104 103 104 0 97,300 10,070,000 12 31.508 105 J 20,200 104 T/B 100 430 MFIN Mandala Multifinance Tbk. 1,095 1,185 1,185 1,185 90 15,000 17,775,000 7 1,215.385 1,185 T/J 191,600 1,045 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 510 515 510 510 0 15,500 7,914,000 18 255.000 520 J 100 510 T/B 5,400 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 805 810 795 800 -5 2,228,800 1,791,520,000 340 355.556 800 T/J 101,000 795 B 12,600 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 4,700 1,363,000 10 59.184 290 T/J 4,000 288 B 1,500 435 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,450 J 299,500 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,550 2,660 2,550 2,590 40 18,493,200 47,730,013,000 1,601 152.489 2,590 T/J 44,800 2,580 B 10,300 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,082,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,744,700 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 8,538,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,500 20,500 20,500 20,500 0 200 4,100,000 2 976.190 20,900 J 100 20,500 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,550 8,750 0 3,900 34,085,000 23 55,732.484 8,775 J 200 8,550 B 100 443 MLIA Mulia Industrindo Tbk 402 410 402 408 6 8,184,400 3,334,017,400 307 68.142 408 T/J 63,400 404 B 500 444 MLPL Multipolar Tbk. 51 51 50 51 0 1,096,500 54,890,200 61 5.850 51 T/J 7,105,500 50 B 400 445 MLPT Multipolar Technology Tbk. 575 580 575 575 0 29,300 16,948,500 31 119.792 585 J 10,300 575 T/B 21,300 446 MMLP Mega Manunggal Property Tbk. 268 276 268 272 4 7,246,400 1,969,669,200 459 46.496 272 T/J 4,592,200 270 B 5,047,400 447 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 448 MOLI Madusari Murni Indah Tbk. 890 940 900 940 50 2,700 2,530,000 4 162.069 925 J 2,700 870 B 2,000 449 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 390 4 1,273,800 491,035,200 307 26.000 390 T/J 4,700 388 B 700 450 MPOW Megapower Makmur Tbk. 57 57 57 57 0 8,200 467,400 9 28.500 57 T/J 4,600 56 B 7,500 451 MPPA Matahari Putra Prima Tbk. 97 99 98 98 1 36,200 3,552,800 15 41.202 98 T/J 19,000 97 B 78,500 452 MPRO Maha Properti Indonesia Tbk. 805 910 825 825 20 400 351,500 4 750.000 825 T/J 1,800 750 B 200 453 MRAT Mustika Ratu Tbk. 127 130 128 130 3 54,700 7,068,200 53 20.000 130 T/J 36,300 128 B 1,900 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 0 0 4,490 0 0 0 0 407.263 4,480 J 800 4,200 B 200 455 MSIN MNC Studios International Tbk. 282 288 274 282 0 253,400 71,314,200 75 56.400 282 T/J 43,700 278 B 50,000 456 MSKY MNC Sky Vision Tbk. 915 925 925 925 10 100 92,500 1 60.855 910 J 5,100 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,605 15 864,400 1,384,122,500 311 2,889.393 1,605 T/J 40,100 1,600 B 6,300 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,400 70,000 14 1.266 50 T/J 616,758,000 0 B 0 459 MTLA Metropolitan Land Tbk. 420 420 420 420 0 19,600 8,232,000 2 176.581 438 J 100 420 T/B 12,900 460 MTPS Meta Epsi Tbk. 346 370 322 324 -22 44,700 15,010,200 40 101.250 344 J 500 324 T/B 500 461 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 55.862 218 T/J 4,300 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 50 -1 199,700 10,054,300 27 50.000 51 J 10,000 50 T/B 400 464 MYOH Samindo Resources Tbk. 1,120 1,125 1,120 1,125 5 100,200 112,724,500 7 133.996 1,125 T/J 230,800 1,110 B 100 465 MYOR Mayora Indah Tbk. 2,420 2,470 2,420 2,440 20 2,255,500 5,492,986,000 1,131 12,206.103 2,440 T/J 21,400 2,430 B 9,900 466 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. 52 55 50 50 -2 181,200 9,062,800 13 7.516 51 J 100,000 0 B 0 469 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. 462 480 460 478 16 142,417,600 66,866,858,600 2,695 464.078 480 J 258,100 478 T/B 26,000 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 142 134 140 -1 13,900 1,941,700 17 83.333 140 T/J 9,100 137 B 200 472 NFCX NFC Indonesia Tbk. 1,890 1,800 1,790 1,790 -100 36,800 66,237,000 6 96.757 1,790 T/J 3,700 1,760 B 3,200 473 NICK Charnic Capital Tbk. 330 330 330 330 0 300 99,000 1 165.000 308 J 7,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 690 740 690 705 15 4,867,800 3,478,220,500 1,237 216.923 710 J 145,800 705 T/B 32,800 475 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. 150 150 144 150 0 492,000 73,799,400 5 142.857 151 J 60,000 144 B 100 477 NISP Bank OCBC NISP Tbk. 725 730 720 730 5 37,700 27,326,000 25 884.591 730 T/J 8,700 725 B 2,300 478 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 1,500 845 B 2,500 479 NRCA Nusa Raya Cipta Tbk. 292 294 292 292 0 5,600 1,635,400 9 34.353 298 J 4,800 292 T/B 5,100 480 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. 112 112 107 112 0 10,600 1,167,500 7 50.909 124 J 5,100 111 B 50,600 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 358 J 700 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. 150 165 140 147 -3 14,128,500 2,127,731,400 1,947 367.785 148 J 1,300 147 T/B 862,800 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 3,700 486 OPMS Optima Prima Metal Sinergi Tbk. 150 160 149 159 9 6,058,600 951,048,300 698 117.778 160 J 119,800 159 T/B 98,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,471,600 0 B 0 488 PALM Provident Agro Tbk. 264 274 250 268 4 192,800 51,367,400 23 73.250 274 J 32,400 266 B 400 489 PAMG Bima Sakti Pertiwi Tbk. 89 100 87 99 10 91,210,100 8,794,771,600 3,656 99.000 99 T/J 1,774,500 98 B 863,500 490 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 104 J 2,600 0 B 0 491 PANR Panorama Sentrawisata Tbk. 86 87 80 83 -3 3,690,300 303,968,100 425 49.799 83 T/J 60,000 82 B 111,000 492 PANS Panin Sekuritas Tbk. 765 775 765 765 0 44,200 33,997,000 22 556.364 770 J 600 765 T/B 14,900 493 PBID Panca Budi Idaman Tbk. 880 890 865 865 -15 116,500 101,405,000 37 101.765 875 J 1,900 870 B 500 494 PBRX Pan Brothers Tbk. 220 232 216 222 2 12,300 2,706,800 29 392.920 222 T/J 3,000 218 B 1,500 495 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 450 J 9,100 428 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 328 308 308 308 -20 3,900 1,201,200 6 205.333 396 J 2,600 310 B 1,200 497 PDES Destinasi Tirta Nusantara Tbk 222 0 0 222 0 0 0 0 111.000 250 J 100 224 B 10,000 498 PEGE Panca Global Kapital Tbk. 124 123 116 116 -8 500 60,600 5 250.616 122 J 4,900 116 T/B 300 499 PEHA Phapros Tbk. 1,460 1,550 1,485 1,515 55 487,600 738,948,000 325 126.461 1,520 J 4,500 1,515 T/B 26,700 500 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 102,100 3,586,000 27 43.750 36 J 19,700 35 T/B 8,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 200 166 B 500 503 PGUN Pradiksi Gunatama Tbk. 254 260 244 254 0 47,800 12,119,400 23 220.870 264 J 100 246 B 1,500 504 PICO Pelangi Indah Canindo Tbk 165 178 160 165 0 6,137,200 1,042,203,400 893 25.385 165 T/J 93,100 164 B 301,800 505 PJAA Pembangunan Jaya Ancol Tbk. 478 478 476 478 0 14,600 6,957,600 14 93.268 478 T/J 6,100 474 B 12,100 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 200 10,000 2 12.500 50 T/J 31,500 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 234 244 228 240 6 6,645,100 1,592,549,200 351 214.286 240 T/J 78,000 238 B 33,100 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 200 500,000 1 1,037.387 2,700 J 900 2,500 T/B 5,000 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 7,500 937,500 1 100.000 128 J 100 125 T/B 92,500 511 PNBN Bank Pan Indonesia Tbk 745 755 740 745 0 193,400 144,460,500 54 1,240.426 750 J 339,200 745 T/B 245,400 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,328,400 66,420,000 39 50.000 50 T/J 9,401,200 0 B 0 513 PNGO Pinago Utama Tbk. 545 595 540 575 30 75,400 42,863,500 12 230.000 570 J 123,100 540 B 146,400 514 PNIN Paninvest Tbk. 695 710 690 700 5 61,500 42,801,500 26 744.364 700 T/J 22,600 695 B 2,100 515 PNLF Panin Financial Tbk. 180 184 180 181 1 7,492,000 1,357,329,800 403 195.633 181 T/J 76,400 180 B 295,500 516 PNSE Pudjiadi & Sons Tbk. 890 840 840 840 -50 100 84,000 1 419.715 840 T/J 800 0 B 0 517 POLA Pool Advista Finance Tbk. 52 52 50 52 0 47,000 2,370,400 16 38.519 51 J 200 50 B 34,700 518 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 990 995 -45 24,900 24,844,000 50 60.856 995 T/J 288,000 990 B 500 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,225 9,450 9,675 -475 1,717,900 17,095,070,000 1,871 1,573.171 9,675 T/J 103,600 9,625 B 200 520 POLU Golden Flower Tbk. 950 1,000 885 950 0 25,400 24,257,000 43 329.861 950 T/J 66,900 885 B 1,100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 18,000 900,000 2 0.429 50 T/J 1,170,900 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 484 474 454 470 -14 10,100 4,670,600 15 87.850 476 J 9,800 470 T/B 800 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 18,156,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 575 580 570 570 -5 3,289,000 1,884,185,500 403 38.000 575 J 671,500 570 T/B 309,600 526 PPGL Prima Globalindo Logistik Tbk. 290 308 290 306 16 10,689,100 3,216,484,200 1,723 278.182 306 T/J 39,300 302 B 294,400 527 PPRE PP Presisi Tbk. 141 144 139 141 0 8,909,100 1,265,992,500 1,899 32.791 141 T/J 283,400 140 B 90,700 528 PPRO PP Properti Tbk. 50 50 50 50 0 905,500 45,275,000 65 108.108 50 T/J 129,052,900 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 118 112 111 112 -6 5,300 589,100 5 63.052 123 J 1,500 112 T/B 5,800 530 PRDA Prodia Widyahusada Tbk. 2,730 2,740 2,730 2,740 10 500 1,366,000 2 42.154 2,860 J 100 2,740 T/B 1,100 531 PRIM Royal Prima Tbk. 240 240 228 238 -2 1,500 358,200 5 47.600 238 T/J 4,500 230 B 2,600 532 PSAB J Resources Asia Pasifik Tbk. 228 230 214 216 -12 49,478,100 10,810,233,400 3,112 700.775 218 J 485,700 216 T/B 398,100 533 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 105 B 500 534 PSGO Palma Serasih Tbk. 101 107 101 107 6 62,500 6,443,700 21 101.905 107 T/J 1,058,900 106 B 20,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 30,893,600 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 162 163 160 163 1 82,400 13,222,000 22 120.741 163 T/J 26,600 160 B 17,700 537 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 538 PTIS Indo Straits Tbk. 142 144 144 144 2 100 14,400 1 15.158 168 J 200 147 B 18,000 539 PTPP PP (Persero) Tbk. 805 830 800 820 15 11,178,200 9,121,024,000 1,330 154.135 825 J 236,500 820 T/B 346,400 540 PTPW Pratama Widya Tbk. 1,315 1,395 1,310 1,370 55 2,655,900 3,596,766,000 1,192 210.769 1,370 T/J 4,500 1,365 B 18,200 541 PTRO Petrosea Tbk. 1,590 1,650 1,590 1,610 20 401,800 652,239,000 198 1,288.000 1,615 J 4,800 1,610 T/B 600 542 PTSN Sat Nusapersada Tbk 212 218 202 214 2 2,513,300 538,600,400 268 110.690 216 J 106,000 214 T/B 162,700 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 300 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 400 196 B 100 545 PURA Putra Rajawali Kencana Tbk. 130 134 125 132 2 88,759,600 11,526,391,400 18,922 125.714 132 T/J 1,241,500 131 B 5,131,500 546 PURE Trinitan Metals and Minerals Tbk. 370 390 346 346 -24 332,778,500 122,088,487,600 12,580 115.333 346 T/J 1,703,700 0 B 0 547 PURI Puri Global Sukses Tbk. 350 350 336 342 -8 4,800 1,659,400 14 201.176 346 J 4,500 342 T/B 10,000 548 PWON Pakuwon Jati Tbk. 346 352 342 344 -2 49,330,400 17,024,776,600 3,356 1,326.188 346 J 1,311,900 344 T/B 4,494,300 549 PYFA Pyridam Farma Tbk 815 855 800 810 -5 1,363,200 1,120,727,000 579 793.806 810 T/J 13,100 805 B 133,800 550 PZZA Sarimelati Kencana Tbk. 585 600 575 590 5 512,400 298,261,000 165 53.636 590 T/J 14,900 585 B 2,500 551 RAJA Rukun Raharja Tbk. 115 118 115 116 1 10,877,100 1,266,679,800 793 398.461 117 J 526,700 116 T/B 456,900 552 RALS Ramayana Lestari Sentosa Tbk. 510 520 505 515 5 7,407,500 3,803,894,500 974 321.875 520 J 989,800 515 T/B 240,700 553 RANC Supra Boga Lestari Tbk. 400 408 398 406 6 365,100 147,492,600 68 81.200 406 T/J 12,200 402 B 77,200 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 6,800,200 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,100 J 900 5,500 B 200 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 367,800 18,390,000 552 50.000 50 T/J 19,475,200 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 318 318 310 310 -8 400 126,400 2 143.077 300 J 10,000 0 B 0 558 RICY Ricky Putra Globalindo Tbk 90 100 87 92 2 300 27,900 3 14.612 91 J 26,100 88 B 5,000 559 RIGS Rig Tenders Indonesia Tbk. 248 238 232 232 -16 148,700 34,590,200 54 95.062 232 T/J 9,400 0 B 0 560 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. 426 432 426 432 6 376,000 161,684,800 160 265.031 432 T/J 2,300 428 B 400 562 RMBA Bentoel Internasional Investama Tbk. 382 382 362 366 -16 185,800 68,511,000 67 2,863.850 370 J 15,900 366 T/B 11,900 563 ROCK Rockfields Properti Indonesia Tbk. 1,350 1,395 1,270 1,345 -5 1,162,100 1,569,300,500 548 100.373 1,380 J 6,000 1,345 T/B 12,800 564 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 10,000 50 B 142,700 565 RONY Aesler Grup Internasional Tbk. 220 226 218 222 2 326,000 72,481,600 90 222.000 224 J 154,300 220 B 20,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,225 1,185 1,215 -10 3,362,200 4,086,274,500 441 476.471 1,225 J 1,000 1,215 T/B 420,500 567 RUIS Radiant Utama Interinsco Tbk. 228 230 220 220 -8 20,600 4,554,000 4 88.000 226 J 10,800 220 T/B 37,000 568 SAFE Steady Safe Tbk 193 195 180 189 -4 245,300 46,559,900 193 19.028 185 J 100 184 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 123 127 124 125 2 13,172,900 1,647,936,200 705 156.250 125 T/J 862,600 124 B 1,394,300 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 380 0 500 190,800 4 316.667 384 J 1,500 380 T/B 400 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 4 860.000 2,240 J 17,500 2,150 T/B 200 572 SATU Kota Satu Properti Tbk. 50 57 50 50 0 129,900 6,495,700 10 42.735 50 T/J 16,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 190 180 177 177 -13 468,700 82,962,600 80 168.571 177 T/J 7,702,500 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 9,900 10,000 0 11,200 111,000,000 4 6,451.613 10,000 T/J 12,900 9,800 B 700 575 SCMA Surya Citra Media Tbk. 1,180 1,190 1,170 1,185 5 1,853,300 2,193,353,000 479 536.071 1,190 J 33,000 1,185 T/B 430,100 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 230 224 230 2 54,300 12,315,200 18 209.091 232 J 20,000 228 B 200 577 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 0 0 50 0 0 0 0 27.536 50 J 2,883,200 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 104 95 102 0 37,900 3,875,100 20 68.087 104 J 3,200 102 T/B 40,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 815 J 27,000 0 B 0 581 SFAN Surya Fajar Capital Tbk. 950 955 945 955 5 1,062,300 1,009,732,000 126 507.979 955 T/J 3,800 950 B 1,000 582 SGER Sumber Global Energy Tbk. 370 378 366 366 -4 2,839,900 1,058,076,400 509 338.889 368 J 215,900 366 T/B 164,600 583 SGRO Sampoerna Agro Tbk. 1,565 1,590 1,520 1,550 -15 24,700 38,871,000 32 66.239 1,550 T/J 6,600 1,520 B 9,700 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 200 700,000 1 162.648 3,600 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 575 565 565 0 493,300 279,975,500 103 403.571 565 T/J 3,500 560 B 7,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 745 720 735 -5 4,848,600 3,580,960,000 2,268 254.299 740 J 203,900 735 T/B 200,500 587 SILO Siloam International Hospitals Tbk. 4,760 4,830 4,750 4,800 40 72,500 347,771,000 91 54.515 4,810 J 1,800 4,800 T/B 82,900 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 300 306 296 300 0 1,241,900 372,913,800 218 27.273 302 J 11,100 300 T/B 198,900 590 SINI Singaraja Putra Tbk. 550 600 550 570 20 4,700 2,698,500 19 527.778 550 J 7,100 545 B 100 591 SIPD Sierad Produce Tbk. 1,090 1,095 1,090 1,090 0 20,500 22,365,500 7 1.211 1,125 J 1,000 1,090 T/B 12,600 592 SKBM Sekar Bumi Tbk. 302 350 302 348 46 900 281,200 5 302.609 344 J 1,000 316 B 1,300 593 SKLT Sekar Laut Tbk. 1,325 0 0 1,325 0 0 0 0 110.931 1,325 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 685 695 660 685 0 29,200 19,823,500 30 97.857 685 T/J 50,000 670 B 5,000 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,960 5,000 4,910 4,960 0 100,900 500,260,000 21 4,313.043 4,960 T/J 400 4,930 B 300 597 SMAR Smart Tbk. 2,890 2,820 2,800 2,800 -90 600 1,685,000 5 925.131 2,940 J 100 2,810 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 464 478 462 468 4 15,093,800 7,066,192,200 1,556 83.571 470 J 291,300 468 T/B 361,300 599 SMCB Solusi Bangun Indonesia Tbk. 965 1,000 975 1,000 35 37,600 37,211,500 12 1,207.729 1,000 T/J 10,000 995 B 500 600 SMDM Suryamas Dutamakmur Tbk. 94 0 0 94 0 0 0 0 11.910 94 J 101,400 90 B 1,700 601 SMDR Samudera Indonesia Tbk. 272 276 258 268 -4 3,970,600 1,060,771,200 417 1,075.528 270 J 43,400 268 T/B 32,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,375 9,450 0 1,949,800 18,461,387,500 1,152 3,288.329 9,475 J 2,000 9,450 T/B 2,000 603 SMKL Satyamitra Kemas Lestari Tbk. 178 181 181 181 3 300 54,300 2 93.782 181 T/J 500 178 B 25,000 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,800 16,800 0 300 5,040,000 1 1,252.357 16,800 T/J 800 0 B 0 605 SMMT Golden Eagle Energy Tbk. 82 85 82 85 3 51,300 4,258,500 26 198.858 85 T/J 42,100 83 B 8,700 606 SMRA Summarecon Agung Tbk. 550 565 550 555 5 13,071,300 7,280,402,000 980 911.929 560 J 273,200 555 T/B 1,213,700 607 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. 1,230 1,240 1,195 1,200 -30 2,404,100 2,923,841,500 721 3,205.214 1,200 T/J 2,200 1,195 B 34,500 609 SOCI Soechi Lines Tbk. 120 123 119 120 0 2,963,900 357,584,600 285 21.818 121 J 124,700 120 T/B 174,400 610 SOFA Boston Furniture Industries Tbk. 88 95 84 92 4 3,179,200 293,776,400 65 92.000 92 T/J 45,500 90 B 500 611 SOHO Soho Global Health Tbk. 7,700 8,150 7,175 7,175 -525 850,000 6,313,130,000 1,327 394.231 7,175 T/J 79,800 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,850 5,850 5,850 -125 100 585,000 1 567.273 5,850 T/J 7,800 0 B 0 613 SOSS Shield On Service Tbk. 400 420 372 400 0 11,000 4,392,400 12 144.928 400 T/J 5,000 382 B 500 614 SOTS Satria Mega Kencana Tbk. 240 240 224 228 -12 1,600 366,600 9 138.182 224 J 25,200 0 B 0 615 SPMA Suparma Tbk. 284 284 284 284 0 200 56,800 2 127.309 284 T/J 4,800 276 B 6,000 616 SPTO Surya Pertiwi Tbk. 404 420 408 414 10 70,200 28,705,200 23 35.690 412 J 100 410 B 19,900 617 SQMI Wilton Makmur Indonesia Tbk. 178 181 166 168 -10 31,530,500 5,445,970,300 3,058 95.466 168 T/J 558,700 167 B 331,900 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 2,500 128 B 1,000 619 SRIL Sri Rejeki Isman Tbk. 195 198 194 195 0 9,059,600 1,764,057,500 635 81.250 196 J 1,913,800 195 T/B 673,500 620 SRSN Indo Acidatama Tbk 52 64 52 59 7 60,079,600 3,528,861,300 1,410 10.746 60 J 2,701,700 59 T/B 2,104,900 621 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,240 3,110 3,110 10 1,800 5,692,000 9 56.545 3,190 J 300 3,110 T/B 4,800 622 SSIA Surya Semesta Internusa Tbk. 424 446 424 446 22 58,210,300 25,289,408,800 3,687 182.974 448 J 1,032,600 446 T/B 1,896,200 623 SSMS Sawit Sumbermas Sarana Tbk. 805 825 800 805 0 36,200 29,421,000 35 120.149 805 T/J 3,800 800 B 134,100 624 SSTM Sunson Textile Manufacture Tbk 430 420 402 418 -12 7,200 2,970,600 10 98.353 418 T/J 17,000 404 B 1,000 625 STAR Buana Artha Anugerah Tbk. 129 139 125 129 0 10,800 1,353,600 8 126.471 128 J 5,800 0 B 0 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,675 B 100 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,668,300 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,490 J 100 3,230 B 100 630 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 631 SWAT Sriwahana Adityakarta Tbk. 95 100 95 96 1 471,200 46,005,000 85 60.000 97 J 10,000 96 T/B 56,100 632 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 274 J 2,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 149 159 139 146 -3 6,300 910,700 17 83.429 145 J 1,900 139 B 3,700 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 490,300 25,502,800 48 475.103 53 J 582,400 52 T/B 989,600 635 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 74,671,000 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 8,146,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,345 1,360 1,320 1,330 -15 57,392,800 76,622,145,500 3,729 328.395 1,335 J 9,100 1,330 T/B 176,600 638 TBLA Tunas Baru Lampung Tbk. 720 745 720 725 5 1,682,000 1,227,526,500 390 165.092 725 T/J 395,900 720 B 180,400 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 720 730 15 4,100 2,974,500 13 103.546 720 J 1,300 700 B 400 640 TCID Mandom Indonesia Tbk. 6,600 6,650 6,650 6,650 50 100 665,000 1 652.268 6,625 J 1,100 6,400 B 200 641 TCPI Transcoal Pacific Tbk. 5,375 5,525 5,375 5,500 125 8,216,200 44,319,605,000 6,076 3,985.507 5,500 T/J 64,600 5,475 B 1,400 642 TDPM Tridomain Performance Materials Tbk. 141 142 138 138 -3 5,958,000 829,670,700 563 60.526 139 J 130,500 138 T/B 1,652,600 643 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. 176 181 167 175 -1 2,048,300 354,856,200 401 109.375 175 T/J 63,700 169 B 100 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 180 171 170 170 -10 40,200 6,842,000 8 94.444 180 J 7,500 170 T/B 24,200 647 TFCO Tifico Fiber Indonesia Tbk. 470 500 450 500 30 2,200 1,007,400 7 113.307 500 T/J 2,800 450 B 1,500 648 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. 117 122 111 112 -5 33,845,700 3,921,630,700 2,605 56.000 113 J 154,800 112 T/B 205,200 650 TIFA KDB Tifa Finance Tbk. 486 500 492 494 8 217,700 108,077,000 21 247.000 496 J 8,500 492 B 49,900 651 TINS Timah Tbk. 675 700 680 680 5 9,839,200 6,771,761,500 1,345 347.476 685 J 15,000 680 T/B 2,771,600 652 TIRA Tira Austenite Tbk 252 280 236 236 -16 7,700 1,901,600 7 105.918 236 T/J 80,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 54 J 100 52 B 100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,025 5,875 5,975 25 1,365,700 8,138,790,000 1,011 369.424 6,000 J 99,600 5,975 T/B 63,400 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,710 2,640 2,650 -30 124,720,200 331,513,664,000 12,634 1,392.648 2,660 J 221,000 2,650 T/B 284,700 656 TMAS Temas Tbk. 105 111 105 110 5 2,592,500 281,545,500 233 253.002 110 T/J 93,900 107 B 36,200 657 TMPO Tempo Intimedia Tbk. 114 109 108 109 -5 300 32,500 3 37.865 131 J 70,500 110 B 5,600 658 TNCA Trimuda Nuansa Citra Tbk. 181 222 180 196 15 70,700 13,943,300 63 130.667 202 J 4,000 196 T/B 7,100 659 TOBA TBS Energi Utama Tbk. 410 400 386 396 -14 33,900 13,411,800 13 83.565 396 T/J 99,900 390 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,300 615,000 8 80.475 50 T/J 182,370,300 0 B 0 661 TOTL Total Bangun Persada Tbk. 268 272 266 272 4 838,700 226,083,600 188 97.762 272 T/J 29,100 270 B 52,100 662 TOTO Surya Toto Indonesia Tbk. 204 208 202 208 4 2,000 415,000 4 674.733 208 T/J 7,200 206 B 3,000 663 TOWR Sarana Menara Nusantara Tbk. 1,045 1,045 1,025 1,035 -10 55,325,400 57,311,416,000 11,174 4,930.215 1,035 T/J 11,187,800 1,030 B 612,300 664 TOYS Sunindo Adipersada Tbk. 555 570 555 565 10 1,962,000 1,109,394,500 639 161.429 570 J 42,000 565 T/B 148,800 665 TPIA Chandra Asri Petrochemical Tbk. 7,550 7,750 7,550 7,725 175 4,472,300 34,288,360,000 1,237 1,786.478 7,725 T/J 60,400 7,700 B 13,800 666 TPMA Trans Power Marine Tbk. 370 348 348 348 -22 300 104,400 3 151.304 350 J 100 348 T/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 0 900 98,300 3 109.840 110 J 900 109 T/B 4,300 670 TRIN Perintis Triniti Properti Tbk. 222 226 218 224 2 6,962,800 1,534,485,000 446 112.000 224 T/J 80,000 222 B 49,400 671 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 70.000 210 J 1,200 202 B 5,000 673 TRJA Transkon Jaya Tbk. 148 161 144 152 4 4,672,800 723,814,500 761 60.800 152 T/J 119,900 151 B 600 674 TRST Trias Sentosa Tbk. 396 396 396 396 0 100 39,600 1 236.220 398 J 100 388 B 21,300 675 TRUK Guna Timur Raya Tbk. 171 178 162 162 -9 17,535,100 2,966,832,500 1,375 70.435 163 J 220,000 162 T/B 125,400 676 TRUS Trust Finance Indonesia Tbk 308 308 288 288 -20 300 88,400 2 338.824 308 J 200 288 T/B 1,100 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,285 1,275 1,280 -5 174,000 222,947,500 70 228.343 1,285 J 8,200 1,280 T/B 20,900 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,405 1,265 1,360 10 12,900 17,142,000 65 35.325 1,360 T/J 32,900 1,300 B 100 679 TURI Tunas Ridean Tbk. 1,300 1,290 1,290 1,290 -10 160,000 206,400,000 7 2,866.667 1,300 J 100 1,280 B 90,000 680 UANG Pakuan Tbk. 210 210 200 210 0 21,800 4,447,600 19 168.000 210 T/J 4,100 204 B 300 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,465 1,475 15 39,000 57,540,500 52 98.333 1,480 J 6,600 1,465 B 500 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,745 1,710 1,740 25 334,700 578,678,500 269 3,373.662 1,745 J 118,800 1,730 B 13,300 683 UNIC Unggul Indah Cahaya Tbk. 3,710 3,610 3,610 3,610 -100 100 361,000 1 133.700 3,780 J 100 3,610 T/B 100 684 UNIT Nusantara Inti Corpora Tbk 149 159 140 141 -8 77,300 10,851,000 13 3.500 148 J 400 141 T/B 6,100 685 UNSP Bakrie Sumatera Plantations Tbk. 80 80 77 77 -3 259,600 20,003,100 26 3.657 80 J 54,900 76 B 53,000 686 UNTR United Tractors Tbk. 22,675 22,750 22,325 22,325 -350 1,841,200 41,377,572,500 3,082 26,577.381 22,350 J 200 22,325 T/B 75,200 687 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 7,906,400 63,628,555,000 3,317 206,733.231 8,075 T/J 775,200 8,050 B 408,600 688 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 22,700 1,300 B 800 689 VICO Victoria Investama Tbk. 82 87 77 78 -4 61,900 4,791,700 27 62.400 80 J 3,000 78 T/B 115,200 690 VINS Victoria Insurance Tbk. 92 90 87 90 -2 8,800 772,000 8 85.714 90 T/J 3,200 88 B 500 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 13,200 660,000 5 16.667 50 T/J 154,850,500 0 B 0 692 VOKS Voksel Electric Tbk. 194 192 190 192 -2 5,800 1,113,400 6 84.932 194 J 100 192 T/B 15,100 693 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 500 97 B 2,000 694 WAPO Wahana Pronatural Tbk. 85 83 80 80 -5 66,300 5,343,800 13 45.714 81 J 100 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 156 160 157 159 3 3,486,300 554,705,000 386 54.828 160 J 952,100 159 T/B 33,800 696 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 52 1 562,500 29,040,400 66 22.700 52 T/J 127,800 51 B 3,200 697 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 575 J 4,900 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 326 358 324 358 32 91,822,900 31,999,097,600 6,528 55.077 360 J 1,398,400 358 T/B 3,166,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,075 1,095 1,080 1,090 15 4,437,400 4,816,273,500 871 280.167 1,090 T/J 255,200 1,085 B 224,500 700 WINS Wintermar Offshore Marine Tbk. 95 95 91 95 0 80,100 7,289,600 3 25.691 95 T/J 17,700 91 B 1,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 222 212 220 2 45,600 9,865,600 28 33.353 218 J 7,500 216 B 500 702 WOOD Integra Indocabinet Tbk. 374 376 370 372 -2 7,343,900 2,740,173,800 461 143.077 372 T/J 2,060,600 370 B 443,900 703 WOWS Ginting Jaya Energi Tbk. 78 83 73 75 -3 39,818,200 3,099,068,800 2,651 16.667 76 J 230,600 75 T/B 106,000 704 WSBP Waskita Beton Precast Tbk. 137 140 137 138 1 17,066,800 2,351,132,200 813 28.163 139 J 578,500 138 T/B 301,500 705 WSKT Waskita Karya (Persero) Tbk. 500 515 500 515 15 12,670,100 6,446,372,500 1,219 139.001 515 T/J 2,716,600 510 B 1,076,400 706 WTON Wijaya Karya Beton Tbk. 220 226 220 222 2 2,804,900 624,888,000 317 37.627 224 J 214,100 222 T/B 418,800 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,500 75,000 5 13.298 50 T/J 1,291,600 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 326 326 310 326 0 300 96,200 3 59.817 326 T/J 1,600 310 B 500 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 276 J 2,200 234 B 5,000 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,849,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 125 126 121 123 -2 319,775,100 39,396,197,900 4,986 438.487 124 J 433,500 123 T/B 11,138,500 712 ZONE Mega Perintis Tbk. 374 376 368 376 2 214,000 79,776,400 34 126.174 376 T/J 2,200 374 B 200 Total 7,086,888,000 4,570,162,976,200 551,145 5,495,586,300 319,003,700 Jakarta, 05 October 2020 Trading Division