List of Securities Quotation: Date: Tuesday, 06 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. 10,475 10,650 10,375 10,425 -50 712,300 7,471,162,500 996 846.901 10,475 J 15,400 10,425 T/B 5,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 59,800 2,990,000 16 87.719 50 T/J 6,978,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,600 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 855 855 815 855 0 300 252,500 3 22.800 855 T/J 14,200 825 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,585 1,545 1,545 -20 4,514,000 7,024,136,000 2,194 1,884.146 1,550 J 1,200 1,545 T/B 22,200 6 ACST Acset Indonusa Tbk. 185 224 182 218 33 491,387,400 103,899,412,000 17,796 16.100 218 T/J 1,401,800 216 B 3,394,500 7 ADES Akasha Wira International Tbk. 1,145 1,170 1,150 1,170 25 38,900 45,263,500 61 60.779 1,175 J 2,000 1,165 B 2,200 8 ADHI Adhi Karya (Persero) Tbk. 505 535 510 525 20 11,640,000 6,097,983,000 1,359 412.305 530 J 1,037,500 525 T/B 8,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,350 7,250 7,275 75 7,600 55,597,500 42 312.903 7,325 J 16,800 7,275 T/B 3,200 10 ADMG Polychem Indonesia Tbk 120 139 120 125 5 14,212,700 1,841,180,000 1,234 11.157 126 J 140,600 125 T/B 261,800 11 ADRO Adaro Energy Tbk. 1,125 1,145 1,125 1,125 0 33,352,500 37,772,363,500 3,873 102.273 1,130 J 53,100 1,125 T/B 8,029,700 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 3,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 500 520 500 505 5 2,746,900 1,401,465,500 253 45.909 510 J 104,200 505 T/B 35,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 344 328 332 6 94,956,000 31,966,419,800 6,219 542.413 332 T/J 2,829,800 330 B 2,392,300 15 AGRS Bank IBK Indonesia Tbk. 178 179 175 179 1 101,600 17,936,600 17 162.727 179 T/J 4,600 176 B 4,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 55 51 54 0 132,700 7,072,200 32 203.597 54 T/J 188,200 53 B 50,000 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 145 -10 31,400 4,674,900 12 116.000 155 J 32,100 145 T/B 800 18 AISA Tiga Pilar Sejahtera Food Tbk. 202 212 200 204 2 50,835,300 10,511,769,800 3,172 24.830 206 J 974,800 204 T/B 2,459,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,063,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 304 310 304 310 6 8,600 2,654,000 6 40.892 310 T/J 23,100 286 B 1,200 21 AKRA AKR Corporindo Tbk. 2,610 2,690 2,650 2,660 50 14,193,100 37,788,352,000 1,657 2,120.012 2,670 J 177,600 2,660 T/B 248,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 270 362 72 56,700 18,076,200 57 181.000 0 J 0 362 T/B 61,200 23 ALDO Alkindo Naratama Tbk. 396 398 396 398 2 150,500 59,598,800 5 291.697 398 T/J 6,400 374 B 2,300 24 ALKA Alakasa Industrindo Tbk 218 218 218 218 0 1,000 218,000 1 36.700 218 T/J 1,000 208 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 190 208 189 208 18 90,300 18,598,600 15 32.000 208 T/J 1,000 193 B 10,000 26 ALTO Tri Banyan Tirta Tbk. 280 296 270 296 16 20,200 5,911,800 20 147.885 300 J 84,100 296 T/B 5,700 27 AMAG Asuransi Multi Artha Guna Tbk. 195 200 196 198 3 11,800 2,317,200 20 188.571 198 T/J 1,400 197 B 400 28 AMAN Makmur Berkah Amanda Tbk. 290 294 290 294 4 711,600 207,394,800 44 267.273 296 J 177,500 294 T/B 49,700 29 AMAR Bank Amar Indonesia Tbk. 298 300 290 296 -2 24,100 7,154,200 15 170.115 298 J 2,700 296 T/B 5,900 30 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,540 J 15,500 2,330 B 400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 260 278 0 600 165,000 3 217.188 278 T/J 3,800 260 B 11,400 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,040 2,040 2,040 20 499,700 1,019,388,000 232 107.368 2,040 T/J 21,000 2,030 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 670 685 670 685 15 106,700 72,221,000 67 1,747.939 685 T/J 26,500 675 B 19,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 383,100 19,155,000 18 125.000 50 T/J 33,242,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 0 0 500 0 0 0 0 41.667 550 J 7,900 500 B 200 36 ANTM Aneka Tambang Tbk. 720 735 715 720 0 39,918,300 28,920,121,500 3,265 474.715 725 J 1,159,300 720 T/B 5,699,300 37 APEX Apexindo Pratama Duta Tbk. 130 144 130 135 5 83,500 11,243,300 26 8.643 142 J 15,600 135 T/B 36,400 38 APIC Pacific Strategic Financial Tbk. 865 880 865 875 10 43,583,000 37,754,178,000 1,691 930.693 875 T/J 800 870 B 125,300 39 APII Arita Prima Indonesia Tbk. 147 158 158 158 11 500 79,000 2 71.818 158 T/J 2,000 141 B 14,200 40 APLI Asiaplast Industries Tbk. 100 110 100 104 4 18,700 1,907,000 6 86.667 100 J 42,500 93 B 1,300 41 APLN Agung Podomoro Land Tbk. 94 97 94 96 2 21,345,700 2,052,632,300 961 26.301 97 J 6,738,300 96 T/B 2,403,000 42 ARGO Argo Pantes Tbk 2,000 2,000 2,000 2,000 0 100 200,000 1 50.251 1,980 J 7,000 0 B 0 43 ARII Atlas Resources Tbk. 438 440 440 440 2 10,200 4,488,000 3 29.333 440 T/J 39,900 420 B 200 44 ARKA Arkha Jayanti Persada Tbk. 87 117 87 110 23 34,032,600 3,653,473,600 3,843 46.610 111 J 26,900 110 T/B 36,500 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. 452 454 448 452 0 555,100 249,905,600 34 3,072.113 456 J 11,500 448 B 16,600 47 ARTA Arthavest Tbk 300 314 280 290 -10 2,800 839,800 14 168.223 308 J 300 292 B 1,000 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. 2,800 2,840 2,800 2,840 40 88,000 248,712,000 48 14,313.073 2,840 T/J 50,700 2,830 B 2,900 50 ASBI Asuransi Bintang Tbk. 362 0 0 362 0 0 0 0 274.805 360 J 50,300 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 935 J 200 900 B 600 52 ASGR Astra Graphia Tbk. 720 730 720 725 5 216,700 156,916,000 24 150.315 730 J 107,500 725 T/B 52,900 53 ASII Astra International Tbk. 4,560 4,660 4,600 4,620 60 23,682,500 109,643,229,000 6,125 3,303.847 4,630 J 28,800 4,620 T/B 42,800 54 ASJT Asuransi Jasa Tania Tbk. 111 111 105 110 -1 87,000 9,604,000 16 73.333 110 T/J 49,800 107 B 1,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,045 1,055 1,045 1,055 10 19,000 19,972,500 23 1,953.704 1,060 J 800 1,055 T/B 900 56 ASPI Andalan Sakti Primaindo Tbk. 114 117 113 115 1 1,106,800 126,213,500 89 109.524 115 T/J 25,800 113 B 45,100 57 ASRI Alam Sutera Realty Tbk. 111 114 111 111 0 39,987,700 4,497,480,000 1,565 105.714 112 J 977,100 111 T/B 6,478,600 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 1,600 2,760,000 1 873.940 1,725 T/J 1,900 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 505 515 500 500 -5 8,801,800 4,467,268,500 549 128.205 505 J 70,300 500 T/B 386,800 60 ATIC Anabatic Technologies Tbk. 580 670 550 550 -30 3,500 2,205,000 10 78.571 615 J 1,000 560 B 1,200 61 AUTO Astra Otoparts Tbk. 830 840 830 840 10 248,700 208,434,000 128 759.700 840 T/J 63,900 835 B 131,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 800 40,000 2 50.000 50 T/J 4,497,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 34,111,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 24,500 65 BAJA Saranacentral Bajatama Tbk. 60 81 58 81 21 43,055,600 3,222,732,300 2,644 32.400 0 J 0 81 T/B 5,769,000 66 BALI Bali Towerindo Sentra Tbk. 910 910 860 910 0 1,800 1,633,000 3 1,137.500 910 T/J 800 860 B 2,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 632,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,900 95,000 8 33.333 50 T/J 54,558,100 0 B 0 69 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 4,800 605 B 100 70 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,195 J 21,900 0 B 0 71 BBCA Bank Central Asia Tbk. 27,600 28,575 28,000 28,500 900 28,391,100 805,838,120,000 17,469 16,285.714 28,500 T/J 1,352,900 28,475 B 3,500 72 BBHI Bank Harda Internasional Tbk. 170 175 159 159 -11 1,770,600 285,166,500 205 127.200 161 J 100,000 159 T/B 255,900 73 BBKP Bank Bukopin Tbk. 218 224 218 218 0 84,870,200 18,670,903,200 2,854 65.370 220 J 1,638,100 218 T/B 1,686,600 74 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 332 B 200 75 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,550 J 1,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,740 4,650 4,670 50 49,034,100 229,888,713,000 11,251 22.461 4,680 J 509,900 4,670 T/B 178,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,240 3,180 3,190 30 120,816,800 388,235,553,000 17,715 3,645.714 3,200 J 2,925,600 3,190 T/B 459,900 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. 695 695 665 695 0 246,100 169,006,500 61 144.792 695 T/J 22,600 685 B 100 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 128 122 124 2 443,500 54,584,900 102 103.333 125 J 41,600 124 T/B 500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,270 1,240 1,245 5 52,176,700 65,584,021,500 4,454 162.391 1,250 J 341,200 1,245 T/B 291,500 82 BBYB Bank Neo Commerce Tbk. 270 270 270 270 0 550,600 148,662,000 9 274.893 270 T/J 139,400 268 B 700 83 BCAP MNC Kapital Indonesia Tbk. 118 119 116 117 -1 1,044,000 121,907,700 73 331.802 118 J 296,500 117 T/B 29,900 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 920,200 46,010,400 58 45.455 50 T/J 95,000 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,240 2,280 2,240 2,260 20 2,007,300 4,545,419,000 475 1.276 2,260 T/J 319,800 2,250 B 21,700 87 BEEF Estika Tata Tiara Tbk. 145 159 144 152 7 16,531,500 2,516,875,400 1,600 44.706 152 T/J 2,666,400 151 B 139,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,500 1,225,000 15 217.306 50 T/J 1,596,665,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 158 174 157 158 0 9,238,700 1,502,094,200 1,207 526.667 159 J 196,000 158 T/B 4,600 90 BESS Batulicin Nusantara Maritim Tbk. 216 236 214 218 2 2,717,300 587,312,600 1,112 207.619 220 J 219,800 216 B 500 91 BEST Bekasi Fajar Industrial Estate Tbk. 178 189 175 176 -2 309,403,000 56,168,004,000 11,872 103.529 177 J 865,600 176 T/B 2,084,400 92 BFIN BFI Finance Indonesia Tbk. 390 396 384 384 -6 2,123,100 822,488,600 366 1,967.818 384 T/J 926,600 382 B 202,500 93 BGTG Bank Ganesha Tbk. 50 50 50 50 0 3,200 160,000 4 48.544 50 T/J 1,119,300 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 488 496 488 492 4 151,401,000 74,465,190,600 1,668 477.670 494 J 62,800 492 T/B 106,900 95 BHIT MNC Investama Tbk. 50 50 50 50 0 88,500 4,425,000 10 146.220 50 T/J 95,269,700 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 140 165 132 143 3 32,900 4,725,000 41 14.300 139 J 4,600 135 B 2,100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 285,600 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 805 790 800 0 301,200 238,691,000 18 451.988 800 T/J 15,400 790 B 2,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 165,600 8,280,000 9 35.714 50 T/J 81,324,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 55 55 54 55 0 102,800 5,652,000 7 22.936 56 J 25,200 55 T/B 5,500 101 BIRD Blue Bird Tbk. 865 875 855 865 0 1,175,800 1,019,667,000 256 13.308 875 J 20,400 865 T/B 16,100 102 BISI BISI International Tbk. 920 920 905 920 0 77,400 70,960,500 40 460.000 920 T/J 121,900 905 B 19,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 915 900 910 15 7,681,900 6,965,864,000 1,388 151.667 910 T/J 330,500 905 B 402,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 515 530 15 18,234,800 9,586,735,000 2,628 123.256 535 J 1,812,000 530 T/B 1,560,700 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 400 20,300 4 41.667 50 T/J 1,900 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 13,300 665,000 15 3.455 50 T/J 176,568,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 68 73 68 73 5 42,400 3,056,000 3 167.508 73 T/J 500 72 B 100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 133,129,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 610 620 605 620 10 153,000 94,474,000 128 476.923 620 T/J 10,600 615 B 3,200 111 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 500 264 B 10,100 112 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,550 5,450 5,500 150 44,552,200 245,358,537,500 8,882 1,657.290 5,500 T/J 974,800 5,475 B 877,200 113 BMSR Bintang Mitra Semestaraya Tbk 52 57 51 55 3 342,400 19,017,600 42 11.000 55 T/J 10,000 53 B 2,200 114 BMTR Global Mediacom Tbk. 212 236 212 232 20 377,501,000 85,441,116,600 15,288 188.833 232 T/J 1,028,300 230 B 3,490,600 115 BNBA Bank Bumi Arta Tbk. 340 346 340 346 6 148,300 50,729,800 16 216.250 348 J 12,000 346 T/B 300 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 93,151,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 750 740 745 10 1,316,800 979,084,000 223 5.501 745 T/J 216,300 740 B 505,000 118 BNII Bank Maybank Indonesia Tbk. 206 212 206 208 2 3,444,300 721,701,200 387 2.478 208 T/J 189,500 206 B 296,900 119 BNLI Bank Permata Tbk. 1,170 1,200 1,170 1,180 10 7,500 8,847,000 25 12.848 1,190 J 2,400 1,180 T/B 1,100 120 BOGA Bintang Oto Global Tbk. 1,525 1,535 1,515 1,515 -10 89,926,200 137,010,226,000 2,681 1,470.874 1,515 T/J 26,800 1,510 B 105,800 121 BOLA Bali Bintang Sejahtera Tbk. 167 167 160 166 -1 4,900 797,500 10 94.857 166 T/J 200 160 B 17,600 122 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 500 123 BOSS Borneo Olah Sarana Sukses Tbk. 124 134 121 129 5 22,394,000 2,864,239,200 2,012 32.250 129 T/J 12,500 128 B 407,200 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,500 1,150 B 31,500 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 82 85 79 83 1 36,500 2,951,100 20 83.000 84 J 6,100 83 T/B 178,800 127 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 4,990 J 100 4,390 B 100 128 BRIS Bank BRIsyariah Tbk. 840 880 845 845 5 255,981,800 220,975,693,500 20,591 165.686 845 T/J 4,114,100 840 B 7,773,200 129 BRMS Bumi Resources Minerals Tbk. 56 59 53 53 -3 408,542,600 22,118,176,500 2,209 8.346 53 T/J 11,011,600 0 B 0 130 BRNA Berlina Tbk. 1,085 1,100 1,010 1,100 15 10,900 11,945,000 7 825.330 1,145 J 9,800 1,100 T/B 2,100 131 BRPT Barito Pacific Tbk. 860 885 840 875 15 130,342,600 113,219,126,500 8,099 342.158 875 T/J 25,900 870 B 979,100 132 BSDE Bumi Serpong Damai Tbk. 780 795 780 790 10 27,748,700 21,871,263,000 2,834 154.749 790 T/J 543,200 785 B 2,226,100 133 BSIM Bank Sinarmas Tbk. 480 480 480 480 0 9,400 4,512,000 9 327.379 484 J 2,000 480 T/B 4,200 134 BSSR Baramulti Suksessarana Tbk. 1,395 1,400 1,380 1,400 5 9,400 13,093,000 27 71.795 1,410 J 300 1,380 B 5,100 135 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 10,815,000 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. 179 186 176 185 6 500 90,800 3 617.841 185 T/J 300 177 B 6,000 139 BTPN Bank BTPN Tbk. 2,200 2,220 2,200 2,220 20 44,000 97,548,000 55 429.764 2,230 J 100 2,210 B 300 140 BTPS Bank BTPN Syariah Tbk. 3,360 3,430 3,350 3,380 20 6,098,200 20,635,185,000 1,507 346.667 3,380 T/J 42,300 3,370 B 59,900 141 BUDI Budi Starch & Sweetener Tbk. 93 95 93 94 1 624,200 58,254,600 40 50.946 94 T/J 265,600 93 B 192,400 142 BUKK Bukaka Teknik Utama Tbk. 705 745 700 740 35 34,800 24,976,500 16 125.424 740 T/J 12,000 705 B 800 143 BULL Buana Lintas Lautan Tbk. 296 300 294 296 0 199,978,600 59,231,670,600 4,046 28.946 296 T/J 1,928,500 294 B 6,062,600 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 94,971,800 4,749,614,500 944 2.902 50 T/J 23,582,900 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 22,600 1,173,800 7 40.000 52 T/J 6,400 51 B 538,300 146 BVIC Bank Victoria International Tbk. 62 64 61 62 0 1,438,000 88,741,900 226 58.627 62 T/J 190,100 61 B 170,000 147 BWPT Eagle High Plantations Tbk. 91 93 91 92 1 23,629,900 2,179,008,600 778 20.121 93 J 3,714,000 92 T/B 1,264,300 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 5,800 11,750 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 52 56 52 53 1 2,007,100 108,473,000 171 31.548 54 J 26,500 53 T/B 94,200 150 CAMP Campina Ice Cream Industry Tbk. 264 270 264 266 2 864,800 229,962,200 311 80.606 266 T/J 8,200 264 B 195,400 151 CANI Capitol Nusantara Indonesia Tbk. 110 120 106 114 4 10,900 1,261,300 11 57.000 113 J 900 107 B 200 152 CARE Metro Healthcare Indonesia Tbk. 364 366 360 360 -4 184,295,300 67,032,585,200 1,149 349.515 362 J 108,100 360 T/B 481,300 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 12,600 630,000 12 28.571 50 T/J 233,995,700 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 400 386 398 12 11,600 4,551,800 23 727.113 400 J 17,900 386 B 19,600 155 CASH Cashlez Worldwide Indonesia Tbk. 570 590 560 560 -10 1,653,900 939,644,000 249 160.000 565 J 45,000 560 T/B 24,500 156 CASS Cardig Aero Services Tbk. 212 226 208 214 2 21,271,300 4,636,377,200 2,122 53.500 214 T/J 291,100 212 B 261,500 157 CBMF Cahaya Bintang Medan Tbk. 374 376 374 376 2 2,732,400 1,022,803,600 140 235.000 376 T/J 19,900 374 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 244 248 240 242 -2 506,200 122,121,000 106 96.800 242 T/J 123,900 240 B 66,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,740 1,700 1,700 0 29,500 50,254,000 50 351.240 1,710 J 13,100 1,700 T/B 600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 137 132 137 3 8,695,600 1,174,267,300 612 876.800 137 T/J 1,229,300 136 B 368,400 161 CFIN Clipan Finance Indonesia Tbk. 190 194 189 192 2 940,900 179,921,600 79 15.024 192 T/J 39,900 189 B 141,900 162 CINT Chitose Internasional Tbk. 220 220 220 220 0 200 44,000 2 66.667 250 J 8,700 220 T/B 9,000 163 CITA Cita Mineral Investindo Tbk. 2,280 2,340 2,280 2,340 60 1,200 2,742,000 3 8,491.182 2,340 T/J 10,000 2,150 B 500 164 CITY Natura City Developments Tbk. 108 113 107 107 -1 300 32,700 3 89.167 107 T/J 41,500 103 B 100 165 CLAY Citra Putra Realty Tbk. 1,900 1,900 1,890 1,890 -10 1,500 2,844,000 4 1,050.000 1,890 T/J 1,200 1,800 B 100 166 CLEO Sariguna Primatirta Tbk. 458 468 454 460 2 7,146,900 3,303,322,400 1,027 2,000.000 460 T/J 13,000 458 B 188,600 167 CLPI Colorpak Indonesia Tbk. 655 655 650 655 0 44,200 28,895,500 49 327.500 655 T/J 35,300 650 B 2,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,090 1,050 1,050 -10 268,400 283,052,500 66 100.473 1,050 T/J 4,500 1,035 B 200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 228 242 214 230 2 54,600 12,298,000 11 418.182 230 T/J 3,600 216 B 200 173 COCO Wahana Interfood Nusantara Tbk. 905 950 905 950 45 6,000 5,515,500 11 479.798 980 J 1,600 950 T/B 600 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,750 5,875 5,725 5,725 -25 4,637,800 26,799,910,000 2,602 26,073.689 5,750 J 103,000 5,725 T/B 166,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,500 275,000 3 40.000 50 T/J 18,701,000 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. 308 308 300 300 -8 10,057,900 3,017,460,400 31 151.389 326 J 13,900 298 B 101,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,300 515,000 59 16.667 50 T/J 1,608,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. 338 358 326 344 6 110,600 36,744,400 38 175.510 346 J 1,300 330 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. 322 342 318 324 2 6,242,000 2,061,021,000 1,173 259.200 328 J 3,100 324 T/B 239,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 183 CTRA Ciputra Development Tbk. 690 715 690 695 5 18,324,900 12,795,827,000 2,512 155.607 695 T/J 807,300 690 B 428,100 184 CTTH Citatah Tbk. 51 51 50 51 0 5,400 270,400 4 2.147 51 T/J 767,700 50 B 2,800 185 DADA Diamond Citra Propertindo Tbk. 54 55 53 55 1 19,368,000 1,039,233,800 641 53.922 55 T/J 2,860,800 54 B 478,100 186 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 236 J 100 220 B 10,000 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 212 220 198 198 -14 67,290,000 13,831,572,600 5,617 132.000 199 J 909,700 198 T/B 89,900 189 DEFI Danasupra Erapacific Tbk. 1,610 1,615 1,600 1,615 5 18,200 29,289,000 21 3,241.540 1,620 J 1,900 1,595 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 150,400 7,520,000 4 16.496 50 T/J 287,682,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 328 328 306 306 -22 200 63,400 2 266.087 328 J 600 306 T/B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,938,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 700 1,365,000 2 975.000 2,200 J 100 0 B 0 194 DILD Intiland Development Tbk. 147 150 148 150 3 9,727,200 1,456,506,600 991 26.139 151 J 556,500 150 T/B 7,100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,100 2,150 -50 210,300 450,995,000 34 72.881 2,150 T/J 7,900 2,110 B 8,300 196 DKFT Central Omega Resources Tbk. 103 108 103 106 3 5,751,500 607,878,800 571 272.284 106 T/J 95,000 105 B 30,300 197 DLTA Delta Djakarta Tbk. 4,000 4,050 3,990 4,000 0 26,900 107,594,000 51 23,910.574 4,040 J 1,300 3,990 B 4,100 198 DMAS Puradelta Lestari Tbk. 228 240 222 234 6 188,461,600 43,843,246,800 7,632 111.429 234 T/J 11,900 232 B 678,400 199 DMMX Digital Mediatama Maxima Tbk. 172 174 170 170 -2 924,100 157,828,600 181 73.913 171 J 1,000 170 T/B 61,600 200 DMND Diamond Food Indonesia Tbk. 880 895 875 890 10 18,500 16,283,500 27 97.268 890 T/J 6,400 880 B 900 201 DNAR Bank Oke Indonesia Tbk. 214 212 210 210 -4 800 169,400 2 190.909 212 J 8,500 204 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 700 2,338,000 6 2,933.968 3,340 T/J 4,200 3,300 B 1,000 203 DOID Delta Dunia Makmur Tbk. 224 232 226 228 4 20,505,600 4,692,185,800 1,661 308.675 228 T/J 596,600 226 B 1,923,500 204 DPNS Duta Pertiwi Nusantara Tbk. 230 248 230 248 18 200 47,800 2 80.577 248 T/J 900 230 B 1,900 205 DPUM Dua Putra Utama Makmur Tbk. 66 67 62 65 -1 673,800 42,480,900 177 11.818 66 J 13,700 65 T/B 2,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 75 62 67 3 7,940,900 524,387,200 714 38.131 68 J 174,400 67 T/B 146,200 207 DSNG Dharma Satya Nusantara Tbk. 490 515 490 496 6 10,255,000 5,122,176,900 835 134.054 496 T/J 672,200 494 B 206,800 208 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,425 J 1,400 15,400 B 200 209 DUCK Jaya Bersama Indo Tbk. 252 270 252 252 0 19,479,900 5,055,020,400 1,723 49.901 256 J 27,900 252 T/B 397,100 210 DUTI Duta Pertiwi Tbk 3,350 3,400 3,400 3,400 50 800 2,720,000 6 341.949 3,400 T/J 1,900 3,310 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,600 2,520 2,590 70 3,800 9,783,000 12 953.357 2,590 T/J 300 2,550 B 25,100 212 DWGL Dwi Guna Laksana Tbk. 200 210 200 210 10 800 167,000 3 140.000 204 J 200 186 B 1,200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,100 55,000 2 14.286 50 T/J 4,206,900 0 B 0 214 EAST Eastparc Hotel Tbk. 53 62 52 55 2 12,623,000 726,055,400 802 41.353 56 J 703,300 55 T/B 2,000 215 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. 1,205 1,250 1,210 1,240 35 267,100 328,270,500 248 3,147.847 1,240 T/J 16,500 1,230 B 8,800 217 ELSA Elnusa Tbk. 199 208 202 204 5 62,988,000 12,876,166,000 2,432 51.000 204 T/J 1,115,200 202 B 2,462,400 218 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 20,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,400 J 1,200 6,975 B 100 221 ENRG Energi Mega Persada Tbk. 53 57 53 54 1 98,325,300 5,432,344,600 749 4.502 54 T/J 2,184,900 53 B 19,676,800 222 ENVY Envy Technologies Indonesia Tbk. 55 57 53 54 -1 74,192,800 4,058,546,900 1,966 14.595 55 J 17,121,600 54 T/B 1,923,900 223 ENZO Morenzo Abadi Perkasa Tbk. 62 65 58 62 0 18,045,600 1,113,570,600 1,403 59.048 63 J 934,600 62 T/B 56,800 224 EPAC Megalestari Epack Sentosaraya Tbk. 418 440 390 398 -20 16,566,200 6,875,324,400 3,502 361.818 398 T/J 68,700 396 B 301,900 225 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,845 1,845 -10 20,700 38,360,000 16 1,290.851 1,895 J 1,000 1,845 T/B 8,200 226 ERAA Erajaya Swasembada Tbk. 1,530 1,560 1,535 1,545 15 10,615,100 16,400,844,500 2,251 154.500 1,545 T/J 2,900 1,540 B 252,400 227 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 125 J 200 118 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 190 183 177 177 -13 756,000 133,863,400 152 108.589 177 T/J 3,599,800 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 139 144 139 140 1 2,928,600 410,331,500 308 260.654 140 T/J 2,900 139 B 407,900 230 ESTA Esta Multi Usaha Tbk. 104 104 104 104 0 100 10,400 1 86.667 102 J 500 99 B 1,500 231 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 91,600 4,580,200 27 20.080 50 T/J 33,200 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. 2,090 2,150 2,110 2,120 30 8,640,800 18,374,265,000 1,872 107.592 2,120 T/J 306,200 2,110 B 335,300 234 FAST Fast Food Indonesia Tbk. 920 930 920 925 5 14,800 13,644,000 20 2,909.445 925 T/J 11,100 920 B 299,200 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 6,700 J 1,000 6,250 B 100 236 FILM MD Pictures Tbk. 189 194 188 190 1 2,253,900 428,706,000 373 90.476 191 J 94,600 190 T/B 10,000 237 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. 292 312 272 286 -6 51,295,600 15,228,797,400 6,828 57.200 286 T/J 6,500 284 B 337,900 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 600 2,260 B 500 240 FITT Hotel Fitra International Tbk. 62 63 58 59 -3 1,900 113,600 14 57.843 63 J 15,700 58 B 200 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 200 374 B 800 242 FOOD Sentra Food Indonesia Tbk. 106 121 106 114 8 8,679,800 1,011,631,200 950 84.444 114 T/J 270,100 113 B 11,100 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 89 J 100 84 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 18,534,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 127 130 124 125 -2 7,198,400 905,935,600 684 37.916 126 J 591,600 125 T/B 631,400 246 FREN Smartfren Telecom Tbk. 77 87 77 87 10 691,635,800 57,496,897,500 11,765 4.833 88 J 16,909,100 87 T/B 14,339,200 247 FUJI Fuji Finance Indonesia Tbk. 106 106 104 106 0 1,600 167,200 9 96.364 107 J 2,800 106 T/B 300 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 8,900 445,000 2 47.619 50 T/J 1,845,900 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 58 77 57 71 13 80,554,100 5,570,364,100 4,583 44.375 71 T/J 1,358,900 70 B 214,800 250 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,450 1,450 0 1,000 1,450,000 1 1,160.000 1,475 J 300 1,410 B 500 251 GEMA Gema Grahasarana Tbk. 370 370 370 370 0 100 37,000 1 822.222 370 T/J 23,200 346 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. 41,675 42,500 41,750 41,800 125 1,210,100 50,862,837,500 2,938 1,631.220 41,875 J 200 41,800 T/B 75,100 254 GGRP Gunung Raja Paksi Tbk. 334 0 0 334 0 0 0 0 39.762 332 J 1,500 312 B 500 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,695 1,690 1,670 1,670 -25 1,700 2,841,000 3 142.735 1,650 J 2,400 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 222 232 224 228 6 14,208,400 3,220,663,400 1,296 30.649 228 T/J 330,900 226 B 32,000 257 GJTL Gajah Tunggal Tbk. 436 476 438 460 24 12,338,100 5,640,017,600 2,027 90.309 462 J 34,900 460 T/B 349,700 258 GLOB Global Teleshop Tbk. 112 131 111 129 17 17,500 2,015,100 8 11.217 129 T/J 11,700 111 B 600 259 GLVA Galva Technologies Tbk. 314 314 306 314 0 10,700 3,354,200 5 138.938 314 T/J 49,000 312 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 79 77 78 1 2,827,200 221,313,800 165 19.500 78 T/J 105,500 77 B 332,800 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 300 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 206 198 206 2 1,700 341,600 7 121.893 206 T/J 25,600 198 B 2,900 263 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. 1,235 1,250 1,230 1,230 -5 290,000 359,595,500 172 95.720 1,230 T/J 1,800 1,225 B 5,900 265 GPRA Perdana Gapuraprima Tbk. 50 52 50 52 2 1,225,100 63,625,000 39 22.431 52 T/J 247,100 51 B 500,000 266 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. 82 83 82 83 1 500 41,400 5 6.677 91 J 300 84 B 3,000 268 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. 92 93 90 91 -1 54,900 4,981,400 27 36.400 92 J 9,800 90 B 20,800 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,451,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,894,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 4,800 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 390 382 382 0 500 191,800 4 72.762 382 T/J 49,100 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. 3,220 3,270 3,220 3,240 20 205,800 667,102,000 96 87.568 3,240 T/J 2,500 3,210 B 200 276 HELI Jaya Trishindo Tbk. 200 210 186 200 0 8,700 1,748,600 13 181.818 202 J 100 200 T/B 14,900 277 HERO Hero Supermarket Tbk. 800 815 785 785 -15 7,600 5,997,000 11 1,638.557 815 J 6,300 785 T/B 2,800 278 HEXA Hexindo Adiperkasa Tbk. 2,950 2,990 2,960 2,980 30 231,900 691,395,000 277 912.264 2,980 T/J 1,900 2,970 B 16,500 279 HITS Humpuss Intermoda Transportasi Tbk. 545 595 540 540 -5 200 113,500 2 830.769 510 J 2,600 0 B 0 280 HKMU HK Metals Utama Tbk. 71 76 70 73 2 50,960,500 3,761,332,600 1,931 31.739 73 T/J 146,600 72 B 667,200 281 HMSP H.M. Sampoerna Tbk. 1,470 1,500 1,455 1,465 -5 21,573,500 31,834,955,500 3,861 7,313.299 1,470 J 225,900 1,465 T/B 1,363,000 282 HOKI Buyung Poetra Sembada Tbk. 765 805 770 800 35 38,482,900 30,433,632,500 2,458 258.065 800 T/J 64,500 795 B 493,300 283 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. 975 1,025 965 995 20 1,655,500 1,600,119,500 44 261.842 995 T/J 15,900 965 B 9,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 700 35,000 3 27.027 50 T/J 39,780,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,685,400 84,270,000 52 47.619 50 T/J 14,209,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 192 189 190 0 2,248,100 426,863,400 284 63.333 190 T/J 24,400 189 B 336,500 288 HRUM Harum Energy Tbk. 1,540 1,575 1,545 1,550 10 735,800 1,148,136,000 376 29.808 1,550 T/J 11,200 1,545 B 89,300 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 2 38.462 50 T/J 47,928,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 15,100 4,528,200 4 21.209 300 T/J 42,000 284 B 3,500 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,100 10,100 0 2,538,900 25,715,867,500 2,133 374.421 10,125 J 2,000 10,100 T/B 24,800 293 ICON Island Concepts Indonesia Tbk. 55 55 54 54 -1 39,600 2,169,700 14 103.655 55 J 43,300 54 T/B 997,300 294 IDPR Indonesia Pondasi Raya Tbk. 152 160 151 151 -1 4,100 631,400 11 11.797 157 J 11,900 151 T/B 29,000 295 IFII Indonesia Fibreboard Industry Tbk. 121 127 121 124 3 203,900 25,641,200 35 118.095 125 J 24,300 123 B 8,600 296 IFSH Ifishdeco Tbk. 360 380 350 370 10 6,300 2,318,400 17 84.091 370 T/J 6,900 350 B 300 297 IGAR Champion Pacific Indonesia Tbk. 318 328 316 320 2 59,700 18,914,800 29 209.150 318 J 2,000 316 B 100 298 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 0 359,100 17,955,000 24 14.286 50 T/J 13,441,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 244 250 240 248 4 2,044,900 502,663,000 404 206.667 248 T/J 257,800 244 B 22,000 301 IKBI Sumi Indo Kabel Tbk. 216 216 210 214 -2 28,700 6,080,200 18 19.407 214 T/J 800 212 B 12,200 302 IMAS Indomobil Sukses Internasional Tbk. 685 725 690 715 30 7,032,000 4,984,282,000 1,008 100.634 715 T/J 102,000 710 B 137,900 303 IMJS Indomobil Multi Jasa Tbk. 286 266 266 266 -20 2,475,300 658,429,800 168 53.200 266 T/J 3,927,300 0 B 0 304 IMPC Impack Pratama Industri Tbk. 1,295 1,300 1,285 1,295 0 648,100 838,778,500 71 340.789 1,300 J 59,000 1,285 B 6,100 305 INAF Indofarma Tbk. 3,140 3,210 3,140 3,140 0 2,270,100 7,186,385,000 1,353 1,256.000 3,150 J 45,800 3,140 T/B 51,800 306 INAI Indal Aluminium Industry Tbk. 336 336 330 334 -2 400 133,200 4 121.942 336 J 2,200 324 B 500 307 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 5,200 260,100 4 40.650 50 T/J 202,000 0 B 0 308 INCI Intanwijaya Internasional Tbk 600 605 585 595 -5 96,000 57,057,000 27 64.353 605 J 8,600 595 T/B 54,400 309 INCO Vale Indonesia Tbk. 3,580 3,660 3,610 3,620 40 3,571,700 12,970,604,000 2,459 1,477.551 3,620 T/J 501,600 3,610 B 65,800 310 INDF Indofood Sukses Makmur Tbk. 7,100 7,325 7,175 7,225 125 7,241,600 52,531,582,500 4,120 1,236.755 7,250 J 53,600 7,225 T/B 900 311 INDO Royalindo Investa Wijaya Tbk. 106 109 106 108 2 45,800 4,906,800 27 98.182 108 T/J 100 107 B 10,800 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 100 220,000 1 296.300 2,200 T/J 6,700 2,140 B 1,000 313 INDS Indospring Tbk. 1,990 1,960 1,890 1,960 -30 1,300 2,470,500 4 183.750 1,955 J 700 1,900 B 5,000 314 INDX Tanah Laut Tbk 50 51 50 51 1 53,300 2,665,300 3 4.080 51 T/J 1,900 50 B 100 315 INDY Indika Energy Tbk. 915 930 920 920 5 5,747,000 5,313,630,500 691 31.186 925 J 104,500 920 T/B 128,400 316 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,825 8,825 -50 2,249,600 19,998,785,000 1,778 454.740 8,875 J 21,200 8,825 T/B 74,000 317 INOV Inocycle Technology Group Tbk. 177 187 165 166 -11 134,600 22,411,100 35 66.400 166 T/J 9,900 165 B 8,500 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 26,800 1,340,000 10 0.286 50 T/J 1,098,300 0 B 0 319 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,100 655 B 2,000 320 INPS Indah Prakasa Sentosa Tbk. 1,310 1,400 1,275 1,400 90 203,600 273,425,000 242 507.246 1,400 T/J 2,100 1,315 B 400 321 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 18,800 17,672,000 6 9.543 950 J 100 875 B 3,700 322 INTA Intraco Penta Tbk. 210 230 200 210 0 4,700 1,043,800 7 148.032 230 J 14,600 202 B 2,500 323 INTD Inter Delta Tbk 163 178 173 173 10 200 35,100 2 53.279 173 T/J 4,500 153 B 1,100 324 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,775 10,525 10,600 50 2,164,100 23,035,935,000 2,017 424.000 10,625 J 600 10,600 T/B 53,600 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 406 382 386 6 2,975,500 1,176,354,200 599 23.537 388 J 11,000 386 T/B 18,600 326 IPCM Jasa Armada Indonesia Tbk. 224 230 222 228 4 27,000 6,023,600 18 60.000 228 T/J 145,400 222 B 1,600 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 85 85 0 489,600 41,621,200 38 40.476 86 J 12,600 85 T/B 33,300 328 IPTV MNC Vision Networks Tbk. 286 292 284 292 6 10,376,400 2,971,633,000 508 121.667 294 J 478,600 292 T/B 95,300 329 IRRA Itama Ranoraya Tbk. 775 785 770 775 0 17,497,100 13,545,608,000 3,062 207.219 780 J 681,000 775 T/B 4,200 330 ISAT Indosat Tbk. 2,020 2,110 2,040 2,040 20 4,948,000 10,155,796,000 909 145.714 2,050 J 8,300 2,040 T/B 238,800 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 130 118 120 3 29,887,400 3,713,548,200 1,864 40.678 121 J 287,100 120 T/B 651,700 332 ITIC Indonesian Tobacco Tbk. 665 700 660 665 0 290,400 195,761,000 223 302.273 675 J 39,200 665 T/B 9,300 333 ITMA Sumber Energi Andalan Tbk. 510 505 476 480 -30 5,089,100 2,528,616,900 401 138.129 480 T/J 7,600 478 B 1,500 334 ITMG Indo Tambangraya Megah Tbk. 8,075 8,175 8,100 8,125 50 1,171,100 9,531,635,000 1,109 58.036 8,150 J 2,000 8,125 T/B 85,700 335 JAST Jasnita Telekomindo Tbk. 130 142 121 121 -9 377,797,400 49,494,381,500 19,458 49.187 121 T/J 5,938,600 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 55 60 54 56 1 216,700 12,232,900 59 11.200 56 T/J 3,900 55 B 921,100 337 JAYA Armada Berjaya Trans Tbk. 77 79 75 78 1 179,000 14,014,100 61 27.083 78 T/J 43,900 77 B 10,400 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 430 428 430 -10 200 85,800 2 243.916 440 J 2,300 430 T/B 400 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 562,400 338 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. 144 144 134 134 -10 81,800 10,987,900 48 95.714 134 T/J 28,800 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,185 1,145 1,160 15 17,356,200 20,212,023,500 2,000 317.113 1,165 J 499,400 1,160 T/B 500,700 345 JRPT Jaya Real Property Tbk. 414 418 410 414 0 1,216,600 503,423,200 118 398.077 414 T/J 144,000 412 B 43,800 346 JSKY Sky Energy Indonesia Tbk. 300 330 280 320 20 249,425,400 78,136,782,200 15,252 160.000 320 T/J 3,689,700 318 B 921,400 347 JSMR Jasa Marga (Persero) Tbk. 3,580 3,740 3,600 3,720 140 15,418,800 56,836,750,000 4,917 219.365 3,720 T/J 235,200 3,710 B 900 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 935 920 920 0 7,500 6,903,000 7 198.139 1,070 J 100 865 B 2,000 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 890 890 -5 205,000 183,379,000 22 1,977.778 890 T/J 500 885 B 12,600 350 KAEF Kimia Farma Tbk. 3,090 3,160 3,080 3,090 0 7,625,100 23,671,191,000 3,271 3,090.000 3,090 T/J 94,800 3,080 B 126,000 351 KARW ICTSI Jasa Prima Tbk. 78 97 73 78 0 29,884,600 2,472,323,900 2,141 13.204 78 T/J 28,200 77 B 168,300 352 KAYU Darmi Bersaudara Tbk. 52 70 52 70 18 26,731,300 1,737,995,100 1,528 46.667 0 J 0 70 T/B 104,917,100 353 KBAG Karya Bersama Anugerah Tbk. 77 82 72 72 -5 1,050,116,300 79,970,548,100 15,907 72.000 72 T/J 8,012,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 328 326 310 318 -10 2,134,500 674,907,000 302 38.640 318 T/J 184,700 316 B 6,800 355 KBLM Kabelindo Murni Tbk. 196 197 194 195 -1 46,100 9,004,100 30 6.500 197 J 4,300 195 T/B 1,400 356 KBLV First Media Tbk. 344 430 348 430 86 310,700 128,663,400 172 114.380 0 J 0 430 T/B 80,400 357 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. 700 745 710 710 10 7,800 5,564,000 9 177.500 745 J 500 710 T/B 500 359 KEEN Kencana Energi Lestari Tbk. 300 304 296 302 2 2,088,700 627,799,400 64 76.263 302 T/J 62,900 300 B 100 360 KEJU Mulia Boga Raya Tbk. 1,265 1,310 1,270 1,290 25 371,000 480,740,500 99 172.000 1,295 J 36,200 1,290 T/B 6,900 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 568,300 0 B 0 362 KICI Kedaung Indah Can Tbk 252 272 250 250 -2 400 102,600 3 53.077 250 T/J 4,300 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 214 230 208 208 -6 101,405,000 22,240,714,800 7,495 7.217 208 T/J 6,870,600 206 B 1,723,900 364 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 308,300 925,926,000 41 78.947 3,000 T/J 1,000 2,990 B 1,000 365 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,410 J 1,300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 202 204 188 200 -2 2,300 451,700 11 701.754 200 T/J 28,300 190 B 1,000 368 KLBF Kalbe Farma Tbk. 1,565 1,580 1,560 1,565 0 14,093,100 22,098,265,000 2,522 15,263.825 1,565 T/J 52,500 1,560 B 698,200 369 KMDS Kurniamitra Duta Sentosa Tbk. 565 590 565 580 15 7,400 4,234,500 13 193.333 580 T/J 70,100 550 B 13,100 370 KMTR Kirana Megatara Tbk. 292 298 292 298 6 400 117,400 2 65.066 302 J 100 300 B 200 371 KOBX Kobexindo Tractors Tbk. 100 114 99 102 2 5,394,200 586,854,700 668 25.500 104 J 2,500 102 T/B 40,500 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 13,100 373 KONI Perdana Bangun Pusaka Tbk 486 480 478 480 -6 3,100 1,482,000 2 101.053 480 T/J 600 0 B 0 374 KOPI Mitra Energi Persada Tbk. 464 464 460 462 -2 6,300 2,911,000 6 116.962 460 J 600 432 B 600 375 KOTA DMS Propertindo Tbk. 560 580 525 560 0 107,000 57,271,500 57 280.000 560 T/J 10,000 0 B 0 376 KPAL Steadfast Marine Tbk. 52 57 52 55 3 16,257,700 886,173,600 826 47.826 55 T/J 361,500 54 B 336,400 377 KPAS Cottonindo Ariesta Tbk. 107 117 100 100 -7 115,607,000 12,625,695,300 7,485 59.524 100 T/J 3,698,200 0 B 0 378 KPIG MNC Land Tbk. 104 105 102 104 0 662,100 68,740,900 67 223.786 104 T/J 1,598,500 103 B 500,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 306 322 308 316 10 27,601,800 8,725,958,400 2,222 39.286 316 T/J 203,900 314 B 974,300 381 KREN Kresna Graha Investama Tbk. 100 103 97 98 -2 15,069,000 1,494,302,700 1,328 1,019.559 99 J 307,600 98 T/B 23,900 382 LAND Trimitra Propertindo Tbk. 183 188 180 180 -3 46,400 8,467,500 28 46.154 183 J 55,000 180 T/B 17,600 383 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 0 170.192 342 J 60,000 330 B 6,000 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,700 85,000 3 7.806 50 T/J 22,926,000 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 4,900 J 10,000 4,790 B 100 388 LINK Link Net Tbk. 2,400 2,500 2,240 2,240 -160 32,090,400 74,962,825,000 6,508 140.000 2,240 T/J 853,600 0 B 0 389 LION Lion Metal Works Tbk. 246 276 242 244 -2 12,700 3,366,400 22 152.816 244 T/J 1,100 242 B 17,900 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 7,396,700 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 83 83 78 83 0 31,000 2,499,700 22 12.111 83 T/J 24,500 80 B 10,000 392 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 252 B 12,000 393 LPCK Lippo Cikarang Tbk 790 830 785 790 0 571,600 455,160,500 148 89.070 795 J 6,800 790 T/B 12,600 394 LPGI Lippo General Insurance Tbk. 3,400 3,390 3,390 3,390 -10 1,200 4,068,000 4 152.360 3,390 T/J 1,700 3,360 B 5,300 395 LPIN Multi Prima Sejahtera Tbk 222 222 216 218 -4 1,300 281,600 4 99.438 218 T/J 1,900 216 B 800 396 LPKR Lippo Karawaci Tbk. 123 126 122 122 -1 19,450,800 2,403,792,900 1,097 39.396 123 J 20,300 122 T/B 2,105,800 397 LPLI Star Pacific Tbk 84 91 81 81 -3 1,000 83,000 5 2.499 79 J 100 0 B 0 398 LPPF Matahari Department Store Tbk. 920 935 870 910 -10 20,408,800 18,638,748,500 2,999 20.620 910 T/J 441,400 905 B 298,300 399 LPPS Lenox Pasifik Investama Tbk. 81 83 79 79 -2 9,400 751,200 8 5.366 81 J 1,400 79 T/B 26,800 400 LRNA Eka Sari Lorena Transport Tbk. 136 146 128 128 -8 36,800 4,713,600 15 14.222 133 J 100 128 T/B 12,200 401 LSIP PP London Sumatra Indonesia Tbk. 915 930 910 915 0 16,854,600 15,489,838,500 1,924 236.129 915 T/J 279,200 910 B 2,109,800 402 LTLS Lautan Luas Tbk. 418 440 420 432 14 29,200 12,360,800 14 152.711 434 J 1,000 432 T/B 200 403 LUCK Sentral Mitra Informatika Tbk. 170 176 171 173 3 2,244,500 388,743,300 367 60.490 175 J 30,500 173 T/B 175,200 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 27,608,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 525 545 525 535 10 4,330,800 2,324,866,500 616 303.977 540 J 348,500 535 T/B 26,700 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 5 6.835 50 T/J 581,520,200 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 1,900 1,995 -5 5,590,200 11,159,939,500 292 95.000 2,010 J 9,200 1,995 T/B 5,004,900 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,295 J 100 1,200 B 500 411 MAPI Mitra Adiperkasa Tbk. 560 600 560 600 40 18,059,500 10,576,279,500 1,315 962.850 600 T/J 464,900 595 B 96,500 412 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,470,900 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 825 835 820 830 5 1,921,400 1,593,304,000 274 1,660.000 835 J 124,900 830 T/B 3,100 414 MASA Multistrada Arah Sarana Tbk. 540 560 540 560 20 13,300 7,223,000 14 398.180 600 J 2,000 560 T/B 2,600 415 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 2,050 10 99,500 203,935,000 102 157.692 2,060 J 14,500 2,040 B 22,900 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 376 372 376 4 127,100 47,461,800 46 23.500 376 T/J 50,900 374 B 1,800 418 MBTO Martina Berto Tbk. 79 81 76 79 0 5,100 400,400 14 10.676 82 J 500 79 T/B 3,600 419 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,955 5 1,326,900 2,589,739,500 201 141.155 1,955 T/J 22,000 1,950 B 12,400 420 MCOR Bank China Construction Bank Indonesia Tbk. 108 110 109 109 1 2,223,600 242,417,600 78 97.765 110 J 179,000 109 T/B 192,300 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 2,221,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,690 1,710 1,675 1,680 -10 58,633,300 99,067,107,500 5,704 438.080 1,680 T/J 31,900 1,675 B 469,800 423 MDKI Emdeki Utama Tbk. 153 153 148 153 0 2,600 396,700 10 35.805 153 T/J 62,500 149 B 10,900 424 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 62,651,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 338 356 344 356 18 142,094,200 49,766,534,000 5,279 739.279 356 T/J 4,456,700 354 B 1,657,900 427 MEGA Bank Mega Tbk. 7,200 7,000 7,000 7,000 -200 1,800 12,600,000 2 5,102.487 7,000 T/J 6,300 6,900 B 100 428 MERK Merck Tbk. 2,960 3,370 2,960 3,050 90 233,200 749,756,000 291 8,041.764 3,080 J 100 3,050 T/B 20,100 429 META Nusantara Infrastructure Tbk. 104 105 104 104 0 232,900 24,252,200 39 31.508 104 T/J 29,100 103 B 246,200 430 MFIN Mandala Multifinance Tbk. 1,185 1,145 1,145 1,145 -40 30,000 34,350,000 1 1,174.359 1,145 T/J 170,000 0 B 0 431 MFMI Multifiling Mitra Indonesia Tbk. 510 525 505 505 -5 12,800 6,501,000 18 252.500 520 J 100 505 T/B 2,300 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,608,100 2,090,600,000 427 355.556 800 T/J 165,800 790 B 102,200 434 MICE Multi Indocitra Tbk. 290 292 290 292 2 5,400 1,568,800 11 59.592 292 T/J 13,500 290 B 3,500 435 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,445 J 5,400 1,295 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,650 2,550 2,590 0 21,754,700 56,452,658,000 1,846 152.489 2,600 J 261,900 2,590 T/B 9,000 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 1,271,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,548,600 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 8,789,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,500 20,700 20,500 20,700 200 300 6,170,000 3 985.714 21,000 J 1,200 20,700 T/B 300 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,600 8,750 0 7,700 66,522,500 15 55,732.484 8,950 J 100 8,750 T/B 2,900 443 MLIA Mulia Industrindo Tbk 408 424 406 420 12 7,495,700 3,118,245,200 286 70.146 424 J 47,700 420 T/B 100 444 MLPL Multipolar Tbk. 51 51 50 51 0 2,949,300 147,503,300 234 5.850 51 T/J 5,866,200 50 B 2,700 445 MLPT Multipolar Technology Tbk. 575 585 575 580 5 27,600 16,023,500 56 120.833 585 J 2,400 580 T/B 10,300 446 MMLP Mega Manunggal Property Tbk. 272 282 266 272 0 10,809,100 2,942,441,600 446 46.496 274 J 130,800 272 T/B 400 447 MNCN Media Nusantara Citra Tbk. 725 820 725 820 95 218,756,100 171,495,821,000 18,385 91.111 820 T/J 4,005,700 815 B 525,000 448 MOLI Madusari Murni Indah Tbk. 940 900 895 895 -45 38,300 34,303,500 7 154.310 895 T/J 282,400 885 B 5,000 449 MPMX Mitra Pinasthika Mustika Tbk. 390 394 384 388 -2 2,844,100 1,097,469,600 563 25.867 388 T/J 366,800 386 B 9,000 450 MPOW Megapower Makmur Tbk. 57 57 55 57 0 51,800 2,887,000 34 28.500 58 J 5,800 57 T/B 23,800 451 MPPA Matahari Putra Prima Tbk. 98 100 97 99 1 33,100 3,220,000 27 41.623 99 T/J 128,600 98 B 35,000 452 MPRO Maha Properti Indonesia Tbk. 825 820 820 820 -5 200 164,000 1 745.455 800 J 600 0 B 0 453 MRAT Mustika Ratu Tbk. 130 134 126 129 -1 53,500 6,992,400 33 19.846 131 J 6,900 129 T/B 13,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,600 4,500 4,600 110 900 4,105,000 3 417.240 4,580 J 800 4,200 B 200 455 MSIN MNC Studios International Tbk. 282 288 276 288 6 425,600 121,388,600 128 57.600 288 T/J 105,200 286 B 30,000 456 MSKY MNC Sky Vision Tbk. 925 925 865 885 -40 22,400 20,182,000 41 58.224 920 J 200 875 B 100 457 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,600 1,600 -5 1,072,900 1,732,069,500 485 2,880.392 1,610 J 16,000 1,600 T/B 15,600 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 618,617,900 0 B 0 459 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 460 MTPS Meta Epsi Tbk. 324 360 330 350 26 11,100 3,845,800 28 109.375 350 T/J 1,100 344 B 5,000 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 218 214 214 214 -4 200 42,800 2 54.837 214 T/J 4,200 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 59 51 59 9 986,400 54,955,300 46 59.000 59 T/J 286,700 55 B 30,000 464 MYOH Samindo Resources Tbk. 1,125 1,130 1,110 1,130 5 36,400 41,108,000 6 134.592 1,130 T/J 296,300 1,105 B 10,300 465 MYOR Mayora Indah Tbk. 2,440 2,480 2,440 2,460 20 994,100 2,441,875,000 694 12,306.153 2,460 T/J 385,200 2,450 B 61,500 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 50 56 50 53 3 51,400 2,590,100 17 7.966 53 T/J 37,400 50 B 88,600 469 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. 478 488 466 478 0 151,414,300 73,178,440,600 3,133 464.078 478 T/J 182,800 476 B 106,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 140 170 136 167 27 37,400 5,912,900 27 99.405 167 T/J 14,900 145 B 200 472 NFCX NFC Indonesia Tbk. 1,790 1,790 1,790 1,790 0 10,000 17,900,000 1 96.757 1,785 J 1,000 1,670 B 1,700 473 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 312 J 5,900 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 705 730 705 705 0 1,692,300 1,209,827,000 518 216.923 710 J 57,000 705 T/B 141,700 475 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. 150 147 141 145 -5 1,098,800 158,497,400 35 138.095 145 T/J 93,900 142 B 1,600 477 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 124,500 91,453,000 23 884.591 735 J 300 730 T/B 5,300 478 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 10,900 845 B 2,600 479 NRCA Nusa Raya Cipta Tbk. 292 300 294 296 4 45,800 13,656,600 12 34.824 298 J 24,500 296 T/B 19,500 480 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. 112 128 108 112 0 6,100 691,900 12 50.909 120 J 100 115 B 1,000 482 OASA Protech Mitra Perkasa Tbk. 370 0 0 370 0 0 0 0 194.737 358 J 300 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. 147 194 146 166 19 43,912,500 7,587,486,300 5,060 415.322 167 J 22,800 166 T/B 461,500 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 159 160 157 159 0 703,300 111,203,800 104 117.778 160 J 660,300 159 T/B 141,300 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 7 98.922 50 T/J 3,808,400 0 B 0 488 PALM Provident Agro Tbk. 268 276 260 274 6 4,400 1,188,000 14 74.890 276 J 29,500 260 B 1,000 489 PAMG Bima Sakti Pertiwi Tbk. 99 101 93 93 -6 50,848,800 4,875,772,900 1,997 93.000 93 T/J 191,100 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 104 110 102 102 -2 1,000 102,800 4 94.444 102 T/J 200,200 0 B 0 491 PANR Panorama Sentrawisata Tbk. 83 88 82 84 1 3,449,400 292,700,300 393 50.399 85 J 103,700 84 T/B 9,200 492 PANS Panin Sekuritas Tbk. 765 830 765 810 45 434,100 351,136,500 145 589.091 810 T/J 18,200 805 B 4,800 493 PBID Panca Budi Idaman Tbk. 865 895 865 875 10 13,500 11,862,000 20 102.941 885 J 500 875 T/B 6,300 494 PBRX Pan Brothers Tbk. 222 222 216 220 -2 107,900 23,386,400 37 389.381 222 J 54,600 220 T/B 42,400 495 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 458 J 100 400 B 300 496 PCAR Prima Cakrawala Abadi Tbk. 308 384 290 312 4 11,400 4,215,200 36 208.000 382 J 100 314 B 200 497 PDES Destinasi Tirta Nusantara Tbk 222 210 210 210 -12 100 21,000 1 105.000 242 J 100 212 B 16,000 498 PEGE Panca Global Kapital Tbk. 116 120 120 120 4 200 24,000 2 259.258 120 T/J 7,700 110 B 3,700 499 PEHA Phapros Tbk. 1,515 1,570 1,510 1,515 0 262,700 403,029,500 264 126.461 1,520 J 4,900 1,515 T/B 30,500 500 PGAS Perusahaan Gas Negara Tbk. 930 985 940 970 40 188,135,700 182,119,180,500 12,463 323.333 975 J 2,611,300 970 T/B 51,497,600 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 50,300 1,778,200 44 43.750 35 T/J 24,900 34 B 55,000 502 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. 254 260 254 260 6 20,500 5,212,800 7 226.087 260 T/J 500 254 B 87,800 504 PICO Pelangi Indah Canindo Tbk 165 171 162 163 -2 1,198,700 198,788,400 271 25.077 164 J 7,000 163 T/B 828,700 505 PJAA Pembangunan Jaya Ancol Tbk. 478 490 478 488 10 64,300 31,184,800 21 95.220 488 T/J 14,500 484 B 3,000 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,900 1,545,000 7 12.500 51 J 173,200 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 240 264 240 264 24 11,311,000 2,897,968,200 453 235.714 0 J 0 264 T/B 29,100 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 100 251,000 1 1,041.537 2,650 J 1,000 2,500 B 800 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 100 12,500 1 100.000 129 J 11,000 125 T/B 100,000 511 PNBN Bank Pan Indonesia Tbk 745 755 745 745 0 1,073,600 804,848,500 117 1,240.426 750 J 29,000 745 T/B 488,200 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 109,400 5,470,000 14 50.000 50 T/J 18,213,500 0 B 0 513 PNGO Pinago Utama Tbk. 575 585 540 565 -10 39,100 21,536,500 19 226.000 565 T/J 5,100 550 B 3,000 514 PNIN Paninvest Tbk. 700 715 680 695 -5 778,400 533,834,000 80 739.047 695 T/J 131,600 685 B 7,200 515 PNLF Panin Financial Tbk. 181 184 181 182 1 5,560,400 1,013,290,800 300 196.714 182 T/J 128,300 181 B 575,400 516 PNSE Pudjiadi & Sons Tbk. 840 790 790 790 -50 100 79,000 1 394.732 790 T/J 200 0 B 0 517 POLA Pool Advista Finance Tbk. 52 52 50 52 0 49,500 2,509,900 37 38.519 52 T/J 53,100 50 B 59,300 518 POLI Pollux Investasi Internasional Tbk. 995 1,045 995 995 0 2,900 2,918,500 17 60.856 1,000 J 7,000 995 T/B 900 519 POLL Pollux Properti Indonesia Tbk. 9,675 9,725 9,000 9,000 -675 150,700 1,432,120,000 293 1,463.415 9,000 T/J 47,700 0 B 0 520 POLU Golden Flower Tbk. 950 1,000 950 995 45 1,100 1,058,500 6 345.486 990 J 166,800 900 B 1,400 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 2 0.429 50 T/J 1,663,400 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 470 575 438 500 30 13,900 6,400,900 18 93.458 498 J 4,800 438 B 800 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 17,857,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 570 595 570 580 10 13,352,900 7,810,346,500 883 38.667 585 J 8,200 580 T/B 453,200 526 PPGL Prima Globalindo Logistik Tbk. 306 312 302 302 -4 3,319,700 1,017,077,000 502 274.545 302 T/J 12,400 300 B 467,700 527 PPRE PP Presisi Tbk. 141 148 140 143 2 11,108,300 1,584,653,700 2,083 33.256 144 J 75,400 143 T/B 200 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,949,300 97,465,000 103 108.108 50 T/J 114,620,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 112 115 106 115 3 20,200 2,166,700 17 64.741 115 T/J 1,900 108 B 5,000 530 PRDA Prodia Widyahusada Tbk. 2,740 2,800 2,740 2,800 60 600 1,669,000 4 43.077 2,940 J 1,000 2,800 T/B 109,900 531 PRIM Royal Prima Tbk. 238 238 228 238 0 8,400 1,996,400 12 47.600 238 T/J 10,000 230 B 4,800 532 PSAB J Resources Asia Pasifik Tbk. 216 222 216 218 2 18,411,900 4,016,575,600 967 707.264 220 J 2,834,100 218 T/B 1,048,300 533 PSDN Prasidha Aneka Niaga Tbk 103 105 103 105 2 4,300 450,900 3 10.500 105 T/J 87,800 104 B 2,200 534 PSGO Palma Serasih Tbk. 107 108 100 106 -1 216,200 22,156,300 52 100.952 107 J 204,900 101 B 3,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,352,800 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 163 160 163 0 20,700 3,313,800 6 120.741 162 J 5,000 160 B 62,400 537 PTBA Bukit Asam Tbk. 1,950 1,975 1,960 1,970 20 6,498,000 12,784,879,500 2,618 1,713.043 1,970 T/J 7,019,200 1,965 B 1,088,100 538 PTIS Indo Straits Tbk. 144 146 146 146 2 100 14,600 1 15.368 160 J 16,000 151 B 16,000 539 PTPP PP (Persero) Tbk. 820 870 830 865 45 72,444,300 61,645,779,500 4,966 162.594 865 T/J 395,000 860 B 55,500 540 PTPW Pratama Widya Tbk. 1,370 1,430 1,370 1,425 55 2,670,600 3,747,334,500 1,224 219.231 1,425 T/J 39,100 1,420 B 1,000 541 PTRO Petrosea Tbk. 1,610 1,675 1,615 1,635 25 365,800 602,757,500 193 1,308.000 1,640 J 800 1,635 T/B 28,000 542 PTSN Sat Nusapersada Tbk 214 224 214 216 2 2,415,900 528,771,800 329 111.724 216 T/J 2,400 214 B 310,000 543 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 300 206 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 132 138 130 137 5 82,631,000 11,201,824,200 10,907 130.476 137 T/J 4,851,500 136 B 2,099,600 546 PURE Trinitan Metals and Minerals Tbk. 346 362 328 346 0 47,843,800 16,396,531,200 4,011 115.333 346 T/J 204,700 344 B 1,470,800 547 PURI Puri Global Sukses Tbk. 342 346 336 336 -6 9,900 3,340,400 10 197.647 344 J 4,100 336 T/B 13,900 548 PWON Pakuwon Jati Tbk. 344 356 348 352 8 63,686,900 22,399,231,400 4,219 1,357.030 354 J 5,277,200 352 T/B 300,600 549 PYFA Pyridam Farma Tbk 810 835 795 810 0 1,679,600 1,356,847,000 575 793.806 810 T/J 15,000 800 B 37,600 550 PZZA Sarimelati Kencana Tbk. 590 595 585 585 -5 150,600 88,621,000 133 53.182 595 J 6,300 585 T/B 500 551 RAJA Rukun Raharja Tbk. 116 127 117 127 11 62,657,200 7,663,064,200 4,484 436.246 127 T/J 468,500 126 B 1,823,200 552 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 515 0 24,611,500 12,707,164,000 1,939 321.875 520 J 403,400 515 T/B 264,500 553 RANC Supra Boga Lestari Tbk. 406 412 402 406 0 796,200 324,387,400 87 81.200 408 J 60,300 406 T/B 50,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 800 40,000 1 15.994 50 T/J 5,132,300 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,075 J 900 5,900 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 331,200 16,560,000 250 50.000 50 T/J 19,412,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 310 310 310 310 0 100 31,000 1 143.077 310 T/J 41,100 308 B 100 558 RICY Ricky Putra Globalindo Tbk 92 92 87 91 -1 50,600 4,409,700 7 14.453 91 T/J 6,700 89 B 10,500 559 RIGS Rig Tenders Indonesia Tbk. 232 230 216 220 -12 75,100 16,452,800 25 90.145 226 J 300 220 T/B 5,200 560 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. 432 438 432 438 6 412,400 179,552,600 101 268.712 438 T/J 12,500 434 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 366 366 362 362 -4 75,600 27,456,200 24 2,832.551 366 J 10,500 354 B 1,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,550 1,345 1,345 0 1,260,000 1,781,682,000 1,117 100.373 1,345 T/J 29,300 1,340 B 5,100 564 RODA Pikko Land Development Tbk. 50 50 50 50 0 1,700 85,000 3 79.834 51 J 10,100 50 T/B 215,100 565 RONY Aesler Grup Internasional Tbk. 222 276 222 276 54 3,635,700 993,381,200 406 276.000 0 J 0 276 T/B 420,500 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,220 1,205 1,215 0 2,518,900 3,059,647,500 262 476.471 1,220 J 5,300 1,215 T/B 147,500 567 RUIS Radiant Utama Interinsco Tbk. 220 228 220 228 8 21,800 4,929,600 8 91.200 228 T/J 21,600 222 B 5,500 568 SAFE Steady Safe Tbk 189 189 177 189 0 231,000 43,356,400 192 19.028 189 T/J 1,000 180 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 125 127 124 125 0 10,336,900 1,289,950,300 454 156.250 126 J 1,900,300 125 T/B 342,500 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 382 2 300 116,400 2 318.333 384 J 1,000 380 B 3,300 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,250 J 32,000 2,150 B 200 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 700 35,000 1 42.735 50 T/J 313,800 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 177 165 165 165 -12 812,300 134,029,500 200 157.143 165 T/J 7,077,800 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 10,000 10,000 0 1,400 14,000,000 7 6,451.613 10,000 T/J 12,400 9,800 B 400 575 SCMA Surya Citra Media Tbk. 1,185 1,195 1,180 1,185 0 1,969,100 2,340,027,000 296 536.071 1,190 J 100 1,185 T/B 302,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 234 222 230 0 137,700 31,170,800 47 209.091 230 T/J 30,000 224 B 6,500 577 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 3,339,100 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 104 100 104 2 190,600 19,589,900 19 69.422 105 J 16,100 104 T/B 900 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 16,100 760 B 200 581 SFAN Surya Fajar Capital Tbk. 955 960 955 960 5 1,044,400 998,862,500 106 510.638 960 T/J 2,600 955 B 4,700 582 SGER Sumber Global Energy Tbk. 366 376 366 370 4 1,868,400 695,011,400 365 342.593 372 J 125,300 370 T/B 33,500 583 SGRO Sampoerna Agro Tbk. 1,550 1,590 1,500 1,520 -30 60,500 91,515,500 49 64.957 1,520 T/J 3,400 1,505 B 9,900 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,600 J 5,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 585 560 575 10 711,700 408,115,000 148 410.714 575 T/J 20,600 565 B 12,900 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 735 755 735 745 10 14,741,300 10,996,009,500 3,545 257.759 750 J 1,247,000 745 T/B 853,900 587 SILO Siloam International Hospitals Tbk. 4,800 4,830 4,800 4,820 20 97,900 472,034,000 100 54.743 4,830 J 2,000 4,800 B 500 588 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. 300 306 296 304 4 3,213,500 975,107,800 465 27.636 304 T/J 357,000 302 B 57,100 590 SINI Singaraja Putra Tbk. 570 620 535 575 5 11,400 6,855,500 9 532.407 575 T/J 8,800 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,090 1,200 1,150 1,200 110 82,500 98,625,000 18 1.333 1,200 T/J 73,200 1,190 B 10,000 592 SKBM Sekar Bumi Tbk. 348 432 368 368 20 5,000 1,855,800 8 320.000 368 T/J 13,100 0 B 0 593 SKLT Sekar Laut Tbk. 1,325 1,325 1,325 1,325 0 3,500 4,637,500 3 110.931 1,650 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 685 720 695 710 25 45,300 31,699,500 34 101.429 710 T/J 12,600 695 B 5,100 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,960 4,960 4,910 4,940 -20 104,600 515,969,000 30 4,295.652 4,960 J 600 4,940 T/B 200 597 SMAR Smart Tbk. 2,800 2,830 2,820 2,830 30 200 565,000 2 935.043 2,950 J 100 2,830 T/B 900 598 SMBR Semen Baturaja (Persero) Tbk. 468 484 468 476 8 16,674,900 7,927,775,000 1,608 85.000 478 J 383,300 476 T/B 361,000 599 SMCB Solusi Bangun Indonesia Tbk. 1,000 1,035 1,000 1,025 25 38,300 39,042,000 21 1,237.923 1,025 T/J 9,900 985 B 2,200 600 SMDM Suryamas Dutamakmur Tbk. 94 99 95 96 2 600 58,200 5 12.163 95 J 51,400 91 B 100 601 SMDR Samudera Indonesia Tbk. 268 284 268 268 0 11,616,600 3,181,463,000 1,334 1,075.528 270 J 196,400 268 T/B 93,200 602 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,650 9,325 9,425 -25 1,677,200 15,902,855,000 1,337 3,279.630 9,450 J 8,800 9,425 T/B 8,200 603 SMKL Satyamitra Kemas Lestari Tbk. 181 188 178 178 -3 5,100 925,200 23 92.228 187 J 100 179 B 200 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,500 16,500 16,500 -300 100 1,650,000 1 1,229.994 16,500 T/J 100 0 B 0 605 SMMT Golden Eagle Energy Tbk. 85 87 82 86 1 114,800 9,798,100 23 201.198 86 T/J 100 85 B 30,000 606 SMRA Summarecon Agung Tbk. 555 575 560 565 10 22,793,000 12,957,627,500 1,290 928.360 565 T/J 2,294,000 560 B 2,044,900 607 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. 1,200 1,230 1,200 1,215 15 2,031,000 2,464,725,000 765 3,245.279 1,215 T/J 3,000 1,210 B 100 609 SOCI Soechi Lines Tbk. 120 123 120 120 0 5,060,700 612,130,300 283 21.818 121 J 169,500 120 T/B 1,122,600 610 SOFA Boston Furniture Industries Tbk. 92 92 88 89 -3 26,000 2,339,100 20 89.000 91 J 51,000 89 T/B 12,400 611 SOHO Soho Global Health Tbk. 7,175 6,825 6,675 6,675 -500 146,100 980,802,500 178 366.758 6,675 T/J 151,400 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,850 5,825 5,825 5,825 -25 100 582,500 1 564.848 5,850 J 7,800 0 B 0 613 SOSS Shield On Service Tbk. 400 420 420 420 20 100 42,000 1 152.174 400 J 13,200 380 B 500 614 SOTS Satria Mega Kencana Tbk. 228 228 218 218 -10 200 44,600 2 132.121 216 J 37,000 0 B 0 615 SPMA Suparma Tbk. 284 288 272 286 2 408,800 114,234,400 11 128.205 286 T/J 1,600 276 B 1,500 616 SPTO Surya Pertiwi Tbk. 414 428 404 404 -10 1,187,000 480,914,000 153 34.828 404 T/J 326,700 402 B 83,100 617 SQMI Wilton Makmur Indonesia Tbk. 168 173 159 166 -2 27,830,600 4,630,474,000 2,351 94.330 166 T/J 115,600 165 B 1,021,900 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 131 131 131 1 100 13,100 1 139.806 131 T/J 400 130 B 2,000 619 SRIL Sri Rejeki Isman Tbk. 195 199 195 197 2 9,331,800 1,833,879,500 726 82.083 197 T/J 1,394,900 196 B 791,300 620 SRSN Indo Acidatama Tbk 59 63 57 61 2 87,724,600 5,269,506,100 2,053 11.110 61 T/J 1,541,300 60 B 593,700 621 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,230 3,100 3,110 0 171,100 542,306,000 93 56.545 3,100 J 17,600 3,080 B 1,000 622 SSIA Surya Semesta Internusa Tbk. 446 470 440 448 2 123,124,900 56,087,173,600 8,506 183.795 448 T/J 1,269,400 446 B 1,454,200 623 SSMS Sawit Sumbermas Sarana Tbk. 805 805 790 800 -5 126,300 100,683,500 37 119.403 805 J 5,000 800 T/B 30,400 624 SSTM Sunson Textile Manufacture Tbk 418 418 410 418 0 12,300 5,057,400 5 98.353 418 T/J 9,900 402 B 200 625 STAR Buana Artha Anugerah Tbk. 129 135 122 129 0 1,900 242,300 8 126.471 128 J 1,600 124 B 300 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,625 B 16,500 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 200,500 10,025,000 7 0.714 50 T/J 6,625,500 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,520 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. 96 100 96 99 3 719,100 70,879,500 119 61.875 99 T/J 126,900 98 B 3,200 632 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 276 J 2,500 262 B 100 633 TAMA Lancartama Sejati Tbk. 146 156 142 152 6 2,600 387,000 9 86.857 152 T/J 109,300 136 B 2,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 55 52 52 0 3,767,200 199,941,700 236 475.103 53 J 200,000 52 T/B 1,097,700 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 2 47.170 50 T/J 79,031,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,239,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,365 1,335 1,360 30 47,107,800 63,775,995,000 2,618 335.802 1,360 T/J 3,294,200 1,355 B 27,600 638 TBLA Tunas Baru Lampung Tbk. 725 740 725 730 5 1,035,100 756,145,500 205 166.230 730 T/J 500 725 B 284,600 639 TBMS Tembaga Mulia Semanan Tbk. 730 725 705 725 -5 6,600 4,737,500 14 102.837 725 T/J 1,500 710 B 300 640 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 2 652.268 6,650 T/J 1,700 6,375 B 100 641 TCPI Transcoal Pacific Tbk. 5,500 5,550 5,450 5,500 0 8,019,700 44,090,137,500 5,979 3,985.507 5,550 J 75,400 5,500 T/B 1,200 642 TDPM Tridomain Performance Materials Tbk. 138 141 139 140 2 4,271,200 596,953,200 389 61.404 140 T/J 83,900 139 B 853,900 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 175 187 165 183 8 29,830,100 5,392,992,900 4,438 114.375 184 J 51,600 183 T/B 10,096,400 645 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. 170 168 160 162 -8 61,200 9,973,800 9 90.000 178 J 36,200 163 B 5,000 647 TFCO Tifico Fiber Indonesia Tbk. 500 500 500 500 0 2,000 1,000,000 1 113.307 500 T/J 1,300 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 112 122 110 113 1 20,667,900 2,380,909,700 1,649 56.500 114 J 20,900 113 T/B 601,100 650 TIFA KDB Tifa Finance Tbk. 494 515 480 515 21 20,682,500 10,542,863,000 178 257.500 515 T/J 3,692,300 510 B 6,063,900 651 TINS Timah Tbk. 680 715 690 705 25 24,589,200 17,319,535,000 2,165 360.251 710 J 931,300 705 T/B 577,600 652 TIRA Tira Austenite Tbk 236 274 220 238 2 15,700 3,833,600 9 106.816 252 J 100 238 T/B 2,300 653 TIRT Tirta Mahakam Resources Tbk 50 51 51 51 1 200 10,200 2 23.314 51 T/J 4,400 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,075 6,000 6,025 50 1,484,600 8,958,587,500 1,322 372.515 6,025 T/J 2,500 6,000 B 68,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,700 2,620 2,650 0 148,977,400 397,265,597,000 15,406 1,392.648 2,650 T/J 1,801,800 2,640 B 4,466,800 656 TMAS Temas Tbk. 110 112 107 109 -1 400,800 43,519,200 95 250.702 110 J 355,600 108 B 2,800 657 TMPO Tempo Intimedia Tbk. 109 108 102 108 -1 300 31,300 3 37.518 117 J 100 107 B 100 658 TNCA Trimuda Nuansa Citra Tbk. 196 220 196 218 22 98,300 20,124,000 83 145.333 218 T/J 3,400 216 B 40,000 659 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 108,200 42,847,200 11 83.565 396 T/J 143,400 394 B 500 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,200 1,710,000 6 80.475 50 T/J 7,002,000 0 B 0 661 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 1,138,200 311,738,200 178 99.200 278 J 215,700 276 T/B 100 662 TOTO Surya Toto Indonesia Tbk. 208 214 206 212 4 26,800 5,643,000 23 687.709 214 J 14,000 212 T/B 900 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,040 1,025 1,035 0 68,228,700 70,576,871,000 15,571 4,930.215 1,035 T/J 9,377,300 1,030 B 1,205,900 664 TOYS Sunindo Adipersada Tbk. 565 575 565 570 5 2,209,200 1,257,759,500 764 162.857 570 T/J 27,800 565 B 115,600 665 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,900 7,750 7,800 75 4,051,000 31,529,760,000 1,027 1,803.823 7,825 J 40,300 7,800 T/B 82,900 666 TPMA Trans Power Marine Tbk. 348 358 340 340 -8 1,800 637,800 8 147.826 346 J 100 340 T/B 1,500 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 110 1 1,127,400 124,012,400 6 110.848 110 T/J 3,874,200 109 B 2,600 670 TRIN Perintis Triniti Properti Tbk. 224 226 220 222 -2 8,909,300 1,979,561,800 642 111.000 222 T/J 15,400 220 B 298,900 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 210 218 202 218 8 15,000 3,190,000 5 72.667 218 T/J 111,700 202 B 100 673 TRJA Transkon Jaya Tbk. 152 169 151 157 5 9,492,300 1,524,093,800 1,092 62.800 160 J 9,300 157 T/B 90,200 674 TRST Trias Sentosa Tbk. 396 396 388 396 0 28,900 11,214,400 3 236.220 398 J 10,000 388 B 22,700 675 TRUK Guna Timur Raya Tbk. 162 166 161 163 1 3,593,300 587,805,100 417 70.870 163 T/J 78,800 162 B 58,000 676 TRUS Trust Finance Indonesia Tbk 288 292 288 292 4 400 115,600 3 343.529 308 J 100 288 B 17,600 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,285 1,275 1,280 0 344,200 440,824,000 99 228.343 1,290 J 7,900 1,275 B 52,600 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,360 1,400 1,295 1,390 30 33,400 44,559,000 69 36.104 1,395 J 300 1,345 B 300 679 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 150,000 193,500,000 6 2,866.667 1,310 J 100 1,280 B 90,000 680 UANG Pakuan Tbk. 210 214 202 212 2 26,000 5,292,600 23 169.600 212 T/J 53,100 204 B 1,400 681 UCID Uni-Charm Indonesia Tbk. 1,475 1,505 1,460 1,495 20 387,700 581,289,000 186 99.667 1,500 J 9,300 1,485 B 700 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,765 1,740 1,765 25 1,093,300 1,920,031,000 594 3,422.134 1,770 J 109,100 1,765 T/B 26,000 683 UNIC Unggul Indah Cahaya Tbk. 3,610 3,840 3,610 3,840 230 1,300 4,734,000 4 142.219 3,830 J 100 3,620 B 200 684 UNIT Nusantara Inti Corpora Tbk 141 160 141 147 6 14,300 2,020,400 8 3.649 147 T/J 1,100 141 B 3,300 685 UNSP Bakrie Sumatera Plantations Tbk. 77 85 72 72 -5 6,322,500 462,587,100 153 3.419 73 J 200,000 72 T/B 651,600 686 UNTR United Tractors Tbk. 22,325 22,900 22,525 22,625 300 2,312,100 52,420,337,500 2,731 26,934.524 22,625 T/J 48,200 22,600 B 13,800 687 UNVR Unilever Indonesia Tbk. 8,075 8,125 7,950 7,975 -100 6,818,900 54,584,917,500 3,730 204,173.067 7,975 T/J 374,900 7,950 B 533,100 688 URBN Urban Jakarta Propertindo Tbk. 1,305 1,300 1,290 1,300 -5 2,600 3,371,000 5 108.333 1,300 T/J 2,400 1,285 B 900 689 VICO Victoria Investama Tbk. 78 104 79 85 7 711,400 63,186,900 175 68.000 85 T/J 19,800 81 B 44,100 690 VINS Victoria Insurance Tbk. 90 98 89 94 4 55,100 5,158,300 42 89.524 94 T/J 26,900 89 B 2,900 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 154,448,300 0 B 0 692 VOKS Voksel Electric Tbk. 192 196 192 193 1 13,000 2,512,000 6 85.374 193 T/J 11,000 192 B 30,800 693 VRNA Verena Multi Finance Tbk. 104 97 97 97 -7 100 9,700 1 97.866 106 J 200 98 B 100 694 WAPO Wahana Pronatural Tbk. 80 83 75 81 1 5,700 431,100 6 46.286 76 J 100 75 B 34,600 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 159 173 160 171 12 34,772,400 5,862,384,100 1,970 58.966 171 T/J 192,100 170 B 507,700 696 WEHA WEHA Transportasi Indonesia Tbk. 52 64 51 52 0 6,039,100 338,188,600 518 22.700 53 J 34,500 51 B 1,185,300 697 WICO Wicaksana Overseas International Tbk. 575 575 545 545 -30 200 112,000 2 28.172 545 T/J 1,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 358 364 346 346 -12 31,727,300 11,171,743,200 2,917 53.231 348 J 392,200 346 T/B 5,521,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,190 1,105 1,175 85 35,593,600 41,076,179,500 4,940 302.015 1,175 T/J 4,187,000 1,170 B 52,400 700 WINS Wintermar Offshore Marine Tbk. 95 96 92 95 0 35,900 3,402,300 9 25.691 95 T/J 97,100 93 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 212 220 0 116,900 25,069,400 37 33.353 220 T/J 26,800 218 B 500 702 WOOD Integra Indocabinet Tbk. 372 380 370 372 0 11,445,400 4,299,765,000 752 143.077 372 T/J 1,254,100 370 B 1,306,200 703 WOWS Ginting Jaya Energi Tbk. 75 89 75 89 14 166,476,600 14,057,485,500 8,491 19.778 89 T/J 36,300 88 B 1,715,700 704 WSBP Waskita Beton Precast Tbk. 138 145 139 145 7 43,136,700 6,169,280,000 1,702 29.592 145 T/J 2,085,300 144 B 1,404,200 705 WSKT Waskita Karya (Persero) Tbk. 515 545 520 540 25 48,162,800 25,658,988,000 3,022 145.749 540 T/J 1,316,400 535 B 103,700 706 WTON Wijaya Karya Beton Tbk. 222 234 224 232 10 20,102,200 4,619,034,600 1,116 39.322 232 T/J 1,135,200 230 B 660,000 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,400 70,000 3 13.298 50 T/J 1,397,900 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 326 318 304 304 -22 200 62,200 2 55.780 356 J 100 318 B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 276 J 6,300 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,858,700 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 123 125 122 125 2 559,216,900 69,034,920,800 4,751 445.617 125 T/J 28,736,100 124 B 4,827,400 712 ZONE Mega Perintis Tbk. 376 380 376 380 4 186,200 70,530,200 32 127.517 380 T/J 2,100 376 B 1,000 Total 10,854,836,000 6,177,333,618,400 652,511 5,285,667,400 371,489,900 Jakarta, 06 October 2020 Trading Division