List of Securities Quotation: Date: Wednesday, 07 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. 10,425 10,500 10,325 10,375 -50 755,900 7,858,647,500 807 842.839 10,400 J 3,400 10,375 T/B 9,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 67,500 3,375,000 10 87.719 50 T/J 8,244,000 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. 855 855 855 855 0 100 85,500 1 22.800 855 T/J 7,700 825 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 6 ACST Acset Indonusa Tbk. 218 222 204 210 -8 135,229,900 28,500,446,800 7,588 15.509 210 T/J 3,626,900 208 B 1,384,200 7 ADES Akasha Wira International Tbk. 1,170 1,195 1,170 1,190 20 147,200 175,278,000 93 61.818 1,195 J 25,900 1,190 T/B 4,200 8 ADHI Adhi Karya (Persero) Tbk. 525 530 515 525 0 5,734,600 2,995,895,000 743 412.305 530 J 268,400 525 T/B 399,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,425 7,225 7,400 125 26,900 197,695,000 76 318.280 7,425 J 3,000 7,400 T/B 7,300 10 ADMG Polychem Indonesia Tbk 125 138 125 133 8 19,314,700 2,575,689,900 1,562 11.871 134 J 221,300 133 T/B 27,200 11 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 11,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 505 520 505 510 5 1,549,700 789,412,500 104 46.364 510 T/J 204,700 505 B 1,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 332 0 30,573,400 10,136,087,800 2,312 542.413 334 J 41,900 332 T/B 3,244,500 15 AGRS Bank IBK Indonesia Tbk. 179 184 177 183 4 12,600 2,309,600 12 166.364 183 T/J 36,800 171 B 1,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 71 54 61 7 8,618,700 538,343,100 1,277 229.989 62 J 42,700 61 T/B 264,100 17 AIMS Akbar Indo Makmur Stimec Tbk 145 152 135 152 7 300 42,900 3 121.600 168 J 10,000 142 B 1,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 204 226 200 220 16 141,306,800 30,628,509,200 6,511 26.777 222 J 2,130,300 220 T/B 11,756,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,136,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 0 0 310 0 0 0 0 40.892 310 J 3,700 0 B 0 21 AKRA AKR Corporindo Tbk. 2,660 2,680 2,600 2,600 -60 11,719,600 30,772,979,000 1,491 2,072.192 2,610 J 9,100 2,600 T/B 236,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 380 452 90 97,600 42,823,200 80 226.000 0 J 0 452 T/B 104,200 23 ALDO Alkindo Naratama Tbk. 398 396 396 396 -2 120,000 47,520,000 1 290.231 396 T/J 33,300 372 B 4,000 24 ALKA Alakasa Industrindo Tbk 218 270 204 212 -6 5,400 1,381,000 18 35.690 220 J 100 212 T/B 5,800 25 ALMI Alumindo Light Metal Industry Tbk. 208 197 197 197 -11 2,000 394,000 4 30.308 206 J 300 198 B 9,700 26 ALTO Tri Banyan Tirta Tbk. 296 300 280 294 -2 28,700 8,194,200 22 146.885 298 J 73,600 294 T/B 1,500 27 AMAG Asuransi Multi Artha Guna Tbk. 198 199 194 198 0 66,300 12,938,500 28 188.571 198 T/J 3,400 195 B 200 28 AMAN Makmur Berkah Amanda Tbk. 294 298 294 298 4 414,500 122,479,400 48 270.909 298 T/J 136,000 296 B 12,700 29 AMAR Bank Amar Indonesia Tbk. 296 310 294 300 4 10,400 3,102,200 21 172.414 300 T/J 39,600 296 B 1,700 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 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 276 278 0 800 222,200 4 217.188 278 T/J 5,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,020 -20 810,300 1,636,837,000 395 106.316 2,050 J 1,600 2,030 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 685 700 680 685 0 126,800 87,537,500 74 1,747.939 685 T/J 100 680 B 16,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 3,300 165,000 11 125.000 50 T/J 33,119,000 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. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 37 APEX Apexindo Pratama Duta Tbk. 135 148 127 142 7 99,000 14,167,800 51 9.091 148 J 1,500 142 T/B 21,400 38 APIC Pacific Strategic Financial Tbk. 875 950 865 900 25 46,077,900 40,328,124,500 1,109 957.284 900 T/J 13,700 895 B 147,100 39 APII Arita Prima Indonesia Tbk. 158 158 154 158 0 5,900 926,300 9 71.818 159 J 24,300 151 B 100 40 APLI Asiaplast Industries Tbk. 104 100 98 100 -4 1,700 168,000 7 83.333 100 T/J 42,200 98 B 1,000 41 APLN Agung Podomoro Land Tbk. 96 97 95 96 0 19,411,500 1,858,307,000 833 26.301 96 T/J 252,900 95 B 9,360,300 42 ARGO Argo Pantes Tbk 2,000 0 0 2,000 0 0 0 0 50.251 2,000 J 8,200 0 B 0 43 ARII Atlas Resources Tbk. 440 440 430 440 0 10,500 4,619,000 6 29.333 440 T/J 34,700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 110 111 103 103 -7 5,153,600 545,037,200 764 43.644 103 T/J 1,455,600 0 B 0 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. 452 454 448 450 -2 3,307,100 1,488,582,200 81 3,058.520 450 T/J 428,900 448 B 20,800 47 ARTA Arthavest Tbk 290 310 292 310 20 300 89,600 3 179.825 300 J 400 292 B 7,700 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,840 2,840 2,790 2,810 -30 56,300 157,645,000 31 14,161.879 2,810 T/J 19,500 2,800 B 6,700 50 ASBI Asuransi Bintang Tbk. 362 362 362 362 0 100 36,200 1 274.805 360 J 49,200 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 955 J 200 900 B 400 52 ASGR Astra Graphia Tbk. 725 735 720 725 0 293,400 213,317,000 74 150.315 730 J 61,100 725 T/B 64,000 53 ASII Astra International Tbk. 4,620 4,630 4,560 4,630 10 21,814,000 100,266,021,000 4,546 3,310.998 4,630 T/J 232,300 4,610 B 57,500 54 ASJT Asuransi Jasa Tania Tbk. 110 110 106 106 -4 7,600 834,000 4 70.667 110 J 175,600 106 T/B 55,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,045 1,050 -5 14,600 15,327,000 22 1,944.444 1,050 T/J 1,200 1,045 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 115 117 110 114 -1 216,300 24,673,100 74 108.571 114 T/J 45,000 113 B 8,700 57 ASRI Alam Sutera Realty Tbk. 111 113 110 112 1 32,173,600 3,582,137,000 1,291 106.667 112 T/J 1,381,900 111 B 4,017,400 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 3,700 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 500 515 490 498 -2 7,760,800 3,890,758,000 506 127.692 500 J 3,301,600 498 T/B 45,000 60 ATIC Anabatic Technologies Tbk. 550 555 555 555 5 1,000 555,000 3 79.286 585 J 1,000 560 B 1,200 61 AUTO Astra Otoparts Tbk. 840 865 840 850 10 341,500 291,138,500 199 768.744 850 T/J 26,900 845 B 10,800 62 AYLS Agro Yasa Lestari Tbk. 50 59 50 50 0 62,944,800 3,327,826,100 4,510 50.000 51 J 543,800 50 T/B 246,200 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,000 150,000 8 57.388 50 T/J 26,230,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 17,000 6,766,000 18 293.435 410 J 10,000 398 T/B 7,500 65 BAJA Saranacentral Bajatama Tbk. 81 109 81 109 28 60,121,900 6,079,132,700 4,221 43.600 0 J 0 109 T/B 7,824,700 66 BALI Bali Towerindo Sentra Tbk. 910 910 865 910 0 11,600 10,463,000 11 1,137.500 910 T/J 30,400 865 B 900 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 2,000 100,000 4 33.333 50 T/J 770,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,200 60,000 12 33.333 50 T/J 52,474,000 0 B 0 69 BATA Sepatu Bata Tbk. 630 645 630 645 15 1,700 1,085,500 8 8,365.759 635 J 100 620 B 100 70 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,200 J 1,900 0 B 0 71 BBCA Bank Central Asia Tbk. 28,500 28,775 27,900 28,775 275 17,987,500 510,966,747,500 15,941 16,442.857 28,775 T/J 427,100 28,700 B 2,700 72 BBHI Bank Harda Internasional Tbk. 159 161 152 159 0 120,900 18,844,200 60 127.200 161 J 1,400 158 B 3,100 73 BBKP Bank Bukopin Tbk. 218 222 212 214 -4 68,236,200 14,700,047,400 2,162 64.171 216 J 9,641,800 214 T/B 3,246,000 74 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 328 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,575 1,575 1,575 -15 200 315,000 1 114.130 1,535 J 5,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,610 4,670 0 24,101,700 111,978,990,000 6,533 22.461 4,670 T/J 72,400 4,660 B 90,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,170 3,080 3,120 -70 288,740,100 900,843,420,000 28,466 3,565.714 3,120 T/J 11,616,800 3,110 B 3,590,200 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. 695 710 675 705 10 178,500 124,644,500 51 146.875 705 T/J 16,100 685 B 1,400 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 128 123 127 3 787,700 99,664,500 158 105.833 127 T/J 42,700 126 B 5,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,245 1,245 1,220 1,225 -20 23,527,200 28,944,451,000 2,578 159.783 1,230 J 109,000 1,225 T/B 2,129,300 82 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 552,300 149,122,200 11 274.893 270 T/J 48,300 258 B 800 83 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 934,800 107,973,100 95 328.966 116 T/J 319,900 115 B 239,400 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,200 85 BCIP Bumi Citra Permai Tbk. 50 52 50 51 1 2,152,800 109,046,200 240 46.364 51 T/J 1,070,100 50 B 627,900 86 BDMN Bank Danamon Indonesia Tbk. 2,260 2,260 2,200 2,220 -40 977,900 2,173,130,000 498 1.254 2,230 J 18,300 2,220 T/B 76,700 87 BEEF Estika Tata Tiara Tbk. 152 155 146 146 -6 15,173,200 2,285,839,900 1,530 42.941 147 J 56,100 146 T/B 425,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 67,900 3,395,000 37 217.306 50 T/J 1,846,483,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 158 158 155 156 -2 4,044,900 633,342,800 354 520.000 156 T/J 26,000 155 B 150,700 90 BESS Batulicin Nusantara Maritim Tbk. 218 218 210 218 0 2,657,500 572,323,000 890 207.619 220 J 139,000 218 T/B 14,900 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 177 170 175 -1 85,561,600 14,901,911,000 4,031 102.941 176 J 1,107,700 175 T/B 26,686,900 92 BFIN BFI Finance Indonesia Tbk. 384 386 380 382 -2 686,000 262,509,800 188 1,957.569 384 J 25,300 382 T/B 260,600 93 BGTG Bank Ganesha Tbk. 50 51 50 50 0 2,167,100 108,563,400 161 48.544 51 J 1,521,900 50 T/B 47,300 94 BHAT Bhakti Multi Artha Tbk. 492 498 490 490 -2 134,450,600 66,284,741,800 1,657 475.728 492 J 46,000 490 T/B 224,000 95 BHIT MNC Investama Tbk. 50 50 50 50 0 283,400 14,170,000 16 146.220 50 T/J 94,998,300 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 143 142 135 142 -1 2,100 297,500 2 14.200 140 J 2,200 137 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 13,500 675,000 28 12.286 50 T/J 389,700 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 800 785 800 0 1,025,900 807,541,500 47 451.988 800 T/J 39,200 785 B 50,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 906,300 45,315,000 1,518 35.714 50 T/J 82,826,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 55 56 54 56 1 37,300 2,042,000 36 23.353 56 T/J 26,900 55 B 50,700 101 BIRD Blue Bird Tbk. 865 875 860 865 0 337,200 291,779,000 172 13.308 870 J 340,000 865 T/B 35,500 102 BISI BISI International Tbk. 920 920 905 920 0 92,200 84,305,000 36 460.000 920 T/J 87,200 905 B 1,600 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 915 895 905 -5 2,966,400 2,676,913,500 760 150.833 910 J 334,700 905 T/B 243,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 530 525 525 -5 9,929,300 5,249,621,000 1,404 122.093 530 J 152,800 525 T/B 2,275,800 105 BKDP Bukit Darmo Property Tbk 50 53 50 52 2 46,700 2,347,900 17 43.333 52 T/J 5,400 50 B 1,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 30,100 1,505,000 14 3.455 50 T/J 326,450,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 77 72 73 0 90,800 6,663,700 15 167.508 74 J 2,800 69 B 7,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 144,257,400 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 620 620 610 610 -10 187,200 115,679,500 155 469.231 615 J 9,400 610 T/B 30,700 111 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 100 268 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,550 5,375 5,550 50 44,374,300 243,667,495,000 6,743 1,672.357 5,550 T/J 273,300 5,525 B 87,800 113 BMSR Bintang Mitra Semestaraya Tbk 55 74 55 74 19 11,444,000 745,700,900 568 14.800 0 J 0 74 T/B 4,727,200 114 BMTR Global Mediacom Tbk. 232 234 222 224 -8 145,978,900 32,953,556,800 3,910 182.321 224 T/J 2,285,600 222 B 12,516,400 115 BNBA Bank Bumi Arta Tbk. 346 346 338 346 0 95,100 32,468,400 19 216.250 348 J 1,000 342 B 60,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 94,759,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 745 750 730 735 -10 1,602,100 1,180,985,500 346 5.427 740 J 65,700 735 T/B 249,300 118 BNII Bank Maybank Indonesia Tbk. 208 208 204 204 -4 2,208,400 453,245,400 215 2.431 206 J 600 204 T/B 1,023,700 119 BNLI Bank Permata Tbk. 1,180 1,460 1,180 1,360 180 5,357,500 7,470,780,000 2,370 14.807 1,360 T/J 78,500 1,355 B 800 120 BOGA Bintang Oto Global Tbk. 1,515 1,510 1,420 1,470 -45 115,383,300 171,694,783,000 2,817 1,427.184 1,470 T/J 57,400 1,465 B 700 121 BOLA Bali Bintang Sejahtera Tbk. 166 168 158 167 1 11,700 1,923,400 16 95.429 163 J 2,100 158 B 16,600 122 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 500 305,000 1 110.909 610 T/J 3,500 570 B 600 123 BOSS Borneo Olah Sarana Sukses Tbk. 129 137 120 122 -7 30,707,500 3,998,154,900 2,858 30.500 123 J 27,700 122 T/B 94,500 124 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 34,500 125 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. 83 88 80 84 1 66,500 5,474,700 45 84.000 85 J 8,800 84 T/B 1,400 127 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 128 BRIS Bank BRIsyariah Tbk. 845 860 825 850 5 127,022,000 107,501,455,000 8,782 166.667 855 J 2,946,500 850 T/B 4,100,400 129 BRMS Bumi Resources Minerals Tbk. 53 54 50 51 -2 561,887,000 28,436,458,800 2,553 8.031 51 T/J 19,571,900 50 B 78,138,700 130 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 6,500 7,150,000 5 825.330 1,100 T/J 1,000 1,095 B 2,500 131 BRPT Barito Pacific Tbk. 875 875 840 855 -20 90,419,400 77,577,188,000 5,466 334.337 855 T/J 1,798,000 850 B 33,900 132 BSDE Bumi Serpong Damai Tbk. 790 790 775 785 -5 12,877,100 10,092,766,500 1,889 153.769 790 J 1,760,400 785 T/B 85,900 133 BSIM Bank Sinarmas Tbk. 480 492 484 484 4 5,700 2,771,600 9 330.107 484 T/J 32,300 456 B 1,000 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,430 1,395 1,395 -5 7,600 10,677,000 22 71.538 1,400 J 600 1,390 B 2,100 135 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 0 0 50 0 0 0 0 383.083 50 J 9,937,200 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 185 208 180 196 11 330,100 66,399,600 50 654.577 196 T/J 15,500 186 B 2,400 139 BTPN Bank BTPN Tbk. 2,220 2,230 2,200 2,230 10 11,900 26,318,000 25 431.700 2,240 J 52,300 2,210 B 5,000 140 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 141 BUDI Budi Starch & Sweetener Tbk. 94 94 92 94 0 364,900 33,951,800 38 50.946 94 T/J 252,600 93 B 298,800 142 BUKK Bukaka Teknik Utama Tbk. 740 720 700 720 -20 10,600 7,533,500 10 122.034 720 T/J 2,500 700 B 12,200 143 BULL Buana Lintas Lautan Tbk. 296 320 296 312 16 380,042,900 116,609,251,400 11,399 30.511 312 T/J 427,000 310 B 1,995,400 144 BUMI Bumi Resources Tbk. 50 51 50 51 1 64,913,000 3,247,389,600 865 2.960 51 T/J 78,526,800 50 B 5,197,800 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 51 -1 92,500 4,759,500 11 39.231 53 J 32,000 51 T/B 470,700 146 BVIC Bank Victoria International Tbk. 62 62 61 61 -1 156,700 9,675,800 63 57.682 62 J 224,100 61 T/B 471,600 147 BWPT Eagle High Plantations Tbk. 92 94 91 93 1 15,615,200 1,445,915,600 621 20.340 93 T/J 2,602,000 92 B 2,814,300 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 4,800 11,750 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 53 71 53 69 16 153,958,700 10,415,927,500 6,091 41.071 69 T/J 340,600 68 B 1,887,200 150 CAMP Campina Ice Cream Industry Tbk. 266 268 260 264 -2 1,830,800 480,398,200 303 80.000 264 T/J 166,600 262 B 140,100 151 CANI Capitol Nusantara Indonesia Tbk. 114 113 113 113 -1 100 11,300 1 56.500 113 T/J 10,300 107 B 13,000 152 CARE Metro Healthcare Indonesia Tbk. 360 364 356 360 0 265,178,700 95,262,969,200 2,595 349.515 360 T/J 70,200 358 B 570,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,600 530,000 9 28.571 50 T/J 203,078,200 0 B 0 154 CASA Capital Financial Indonesia Tbk. 398 398 386 386 -12 13,400 5,260,200 72 705.190 400 J 18,400 386 T/B 15,700 155 CASH Cashlez Worldwide Indonesia Tbk. 560 575 550 575 15 2,860,400 1,621,257,500 805 164.286 575 T/J 120,200 570 B 18,800 156 CASS Cardig Aero Services Tbk. 214 214 210 212 -2 2,625,300 556,502,200 374 53.000 212 T/J 345,700 210 B 953,000 157 CBMF Cahaya Bintang Medan Tbk. 376 382 366 382 6 2,798,800 1,049,541,400 211 238.750 382 T/J 8,400 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 240 -2 296,800 71,315,000 73 96.000 240 T/J 134,500 238 B 170,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,700 1,710 10 8,300 14,168,000 17 353.306 1,710 T/J 8,100 1,700 B 7,700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 138 134 135 -2 4,339,500 587,033,600 370 864.000 135 T/J 135,600 134 B 174,100 161 CFIN Clipan Finance Indonesia Tbk. 192 196 190 190 -2 671,100 129,154,600 113 14.868 192 J 390,400 190 T/B 115,600 162 CINT Chitose Internasional Tbk. 220 0 0 220 0 0 0 0 66.667 250 J 400 220 B 5,400 163 CITA Cita Mineral Investindo Tbk. 2,340 2,700 2,310 2,350 10 7,000 17,579,000 19 8,527.469 2,350 T/J 1,500 2,210 B 100 164 CITY Natura City Developments Tbk. 107 112 100 105 -2 1,300 136,600 11 87.500 106 J 300 103 B 100 165 CLAY Citra Putra Realty Tbk. 1,890 1,890 1,890 1,890 0 100 189,000 1 1,050.000 1,885 J 1,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 460 462 454 460 0 4,653,500 2,129,648,400 563 2,000.000 460 T/J 162,100 458 B 24,700 167 CLPI Colorpak Indonesia Tbk. 655 660 650 660 5 11,600 7,651,500 10 330.000 660 T/J 9,600 650 B 22,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,055 1,005 1,040 -10 64,500 67,388,000 51 99.516 1,030 J 100 1,015 B 12,100 169 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. 230 234 214 234 4 47,200 10,709,400 11 425.455 234 T/J 200 216 B 400 173 COCO Wahana Interfood Nusantara Tbk. 950 955 945 945 -5 2,100 1,998,000 6 477.273 955 J 2,900 900 B 100 174 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 5,900 5,700 5,900 175 4,835,400 28,161,317,500 2,459 26,870.702 5,900 T/J 98,900 5,875 B 3,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 10,948,500 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. 300 312 304 304 4 3,200 988,000 19 153.408 314 J 5,500 304 T/B 19,400 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 57 50 50 0 16,593,600 869,245,300 2,408 16.667 50 T/J 503,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 344 364 326 344 0 110,400 37,799,600 9 175.510 344 T/J 82,800 324 B 2,000 181 CSRA Cisadane Sawit Raya Tbk. 324 334 326 328 4 1,109,300 365,193,000 279 262.400 328 T/J 38,600 326 B 155,200 182 CTBN Citra Tubindo Tbk. 2,450 2,350 2,280 2,350 -100 600 1,375,000 4 1,964.062 3,060 J 100 2,400 B 500 183 CTRA Ciputra Development Tbk. 695 695 675 680 -15 6,512,400 4,446,126,000 1,100 152.248 685 J 86,200 680 T/B 225,300 184 CTTH Citatah Tbk. 51 60 50 56 5 3,813,600 208,072,200 293 2.358 56 T/J 255,500 54 B 3,300 185 DADA Diamond Citra Propertindo Tbk. 55 57 54 55 0 39,151,700 2,170,543,700 1,285 53.922 56 J 5,211,600 55 T/B 884,600 186 DART Duta Anggada Realty Tbk. 236 240 220 240 4 4,500 993,600 3 44.367 240 T/J 5,000 220 B 9,300 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 3,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 198 210 185 185 -13 43,606,200 8,408,667,000 4,131 123.333 185 T/J 1,496,500 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,615 1,615 1,610 1,610 -5 13,200 21,286,000 17 3,231.504 1,610 T/J 600 1,605 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 4 16.496 50 T/J 304,918,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 306 350 288 348 42 112,200 33,952,200 40 302.609 348 T/J 13,900 346 B 1,000 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 700 35,000 5 22.222 50 T/J 12,926,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,000 J 300 1,950 B 300 194 DILD Intiland Development Tbk. 150 150 148 150 0 3,923,600 585,598,500 308 26.139 150 T/J 6,028,200 149 B 55,100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,080 2,140 -10 42,500 90,639,000 14 72.542 2,150 J 5,100 2,140 T/B 7,300 196 DKFT Central Omega Resources Tbk. 106 113 104 110 4 5,585,600 608,930,700 927 282.558 110 T/J 176,600 109 B 461,600 197 DLTA Delta Djakarta Tbk. 4,000 4,000 3,970 4,000 0 26,300 105,012,000 47 23,910.574 4,000 T/J 1,283,900 3,980 B 200 198 DMAS Puradelta Lestari Tbk. 234 236 228 232 -2 40,885,900 9,464,251,000 2,114 110.476 234 J 4,029,000 232 T/B 157,800 199 DMMX Digital Mediatama Maxima Tbk. 170 172 168 169 -1 321,700 54,492,100 112 73.478 170 J 20,100 169 T/B 57,500 200 DMND Diamond Food Indonesia Tbk. 890 890 880 890 0 5,300 4,693,000 11 97.268 890 T/J 10,900 880 B 3,300 201 DNAR Bank Oke Indonesia Tbk. 210 216 200 216 6 7,600 1,522,600 10 196.364 216 T/J 6,000 202 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,340 0 0 3,340 0 0 0 0 2,933.968 3,290 J 5,000 3,250 B 2,500 203 DOID Delta Dunia Makmur Tbk. 228 244 226 232 4 89,138,300 21,022,301,600 4,851 314.091 234 J 695,900 232 T/B 1,633,700 204 DPNS Duta Pertiwi Nusantara Tbk. 248 248 232 232 -16 400 96,400 4 75.379 236 J 100 232 T/B 900 205 DPUM Dua Putra Utama Makmur Tbk. 65 83 61 72 7 5,168,800 384,031,500 693 13.091 73 J 7,000 72 T/B 90,800 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 73 65 66 -1 6,392,100 436,137,000 413 37.562 67 J 153,400 66 T/B 40,000 207 DSNG Dharma Satya Nusantara Tbk. 496 510 490 505 9 8,853,300 4,441,124,800 689 136.486 505 T/J 633,800 500 B 149,400 208 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,100 J 500 15,425 B 200 209 DUCK Jaya Bersama Indo Tbk. 252 254 246 250 -2 7,427,000 1,856,961,000 717 49.505 252 J 20,000 250 T/B 148,100 210 DUTI Duta Pertiwi Tbk 3,400 3,400 3,400 3,400 0 200 680,000 1 341.949 3,400 T/J 500 3,220 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,670 2,590 2,600 10 10,100 26,219,000 23 957.038 2,600 T/J 5,500 2,580 B 200 212 DWGL Dwi Guna Laksana Tbk. 210 212 208 212 2 3,000 628,600 11 141.333 212 T/J 6,400 210 B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,100 105,000 4 14.286 50 T/J 5,569,000 0 B 0 214 EAST Eastparc Hotel Tbk. 55 57 54 54 -1 2,719,800 150,782,500 311 40.602 55 J 62,200 54 T/B 160,700 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 95,100 0 B 0 216 EKAD Ekadharma International Tbk. 1,240 1,250 1,240 1,245 5 167,800 208,657,500 142 3,160.540 1,245 T/J 11,700 1,240 B 119,800 217 ELSA Elnusa Tbk. 204 206 200 204 0 29,420,300 5,972,228,400 1,238 51.000 206 J 4,143,400 204 T/B 572,700 218 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 140,000 186 B 24,700 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,450 J 1,200 6,975 B 100 221 ENRG Energi Mega Persada Tbk. 54 55 53 53 -1 14,863,800 801,401,300 293 4.419 54 J 2,875,800 53 T/B 13,660,800 222 ENVY Envy Technologies Indonesia Tbk. 54 55 52 52 -2 59,728,800 3,177,351,400 1,851 14.054 53 J 63,500 52 T/B 24,455,300 223 ENZO Morenzo Abadi Perkasa Tbk. 62 64 58 60 -2 8,903,400 544,079,600 603 57.143 61 J 550,400 60 T/B 63,600 224 EPAC Megalestari Epack Sentosaraya Tbk. 398 400 372 374 -24 6,959,100 2,686,615,600 1,120 340.000 376 J 100,000 374 T/B 114,500 225 EPMT Enseval Putera Megatrading Tbk. 1,845 1,900 1,845 1,845 0 15,100 28,000,000 15 1,290.851 1,900 J 7,600 1,845 T/B 6,400 226 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 227 ERTX Eratex Djaja Tbk. 118 118 118 118 0 1,400 165,200 3 50.082 118 T/J 1,100 114 B 10,300 228 ESIP Sinergi Inti Plastindo Tbk. 177 165 165 165 -12 6,691,600 1,104,114,000 646 101.227 165 T/J 2,923,700 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 140 146 139 144 4 4,222,600 607,360,000 348 268.102 144 T/J 59,400 143 B 6,300 230 ESTA Esta Multi Usaha Tbk. 104 103 97 101 -3 153,900 15,260,600 23 84.167 101 T/J 24,800 98 B 20,000 231 ESTI Ever Shine Tex Tbk. 50 58 50 58 8 3,303,400 181,629,700 437 23.292 58 T/J 347,700 57 B 10,600 232 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. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 234 FAST Fast Food Indonesia Tbk. 925 930 925 930 5 19,000 17,593,000 23 2,925.172 930 T/J 8,000 925 B 203,900 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,250 B 100 236 FILM MD Pictures Tbk. 190 193 186 193 3 1,972,000 373,261,900 289 91.905 193 T/J 277,700 192 B 159,400 237 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. 286 308 266 268 -18 26,674,500 7,600,980,600 3,838 53.600 270 J 111,400 268 T/B 33,300 239 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,830 J 300 2,400 B 100 240 FITT Hotel Fitra International Tbk. 59 72 58 58 -1 280,600 19,222,400 81 56.863 58 T/J 500 57 B 1,800 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 100 242 FOOD Sentra Food Indonesia Tbk. 114 118 110 114 0 3,828,300 439,017,900 331 84.444 116 J 71,200 114 T/B 54,700 243 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 28,800 85 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 600 30,000 4 22.727 50 T/J 8,661,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 125 126 122 122 -3 4,297,100 531,374,000 333 37.006 123 J 133,500 122 T/B 120,900 246 FREN Smartfren Telecom Tbk. 87 89 84 85 -2 439,665,800 37,975,077,900 7,742 4.722 86 J 18,236,000 85 T/B 45,076,800 247 FUJI Fuji Finance Indonesia Tbk. 106 116 103 108 2 34,300 3,700,200 69 98.182 108 T/J 1,500 107 B 600 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,000 100,000 1 47.619 50 T/J 1,754,300 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 71 95 69 95 24 187,204,500 16,297,903,400 9,689 59.375 0 J 0 95 T/B 7,999,300 250 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,480 J 300 1,365 B 500 251 GEMA Gema Grahasarana Tbk. 370 372 372 372 2 10,000 3,720,000 1 826.667 372 T/J 52,200 370 B 100 252 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. 41,800 43,250 41,650 42,950 1,150 2,180,600 93,358,152,500 4,612 1,676.098 42,975 J 1,500 42,950 T/B 51,400 254 GGRP Gunung Raja Paksi Tbk. 334 330 312 312 -22 8,800 2,751,200 13 37.143 328 J 500 312 T/B 322,500 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,640 1,560 1,560 -110 3,000 4,688,000 12 133.333 1,660 J 1,000 1,560 T/B 6,100 256 GIAA Garuda Indonesia (Persero) Tbk. 228 230 224 228 0 5,337,900 1,218,445,800 548 30.649 230 J 1,134,000 228 T/B 641,000 257 GJTL Gajah Tunggal Tbk. 460 472 456 462 2 5,190,100 2,399,033,000 1,243 90.702 462 T/J 57,500 460 B 71,500 258 GLOB Global Teleshop Tbk. 129 132 132 132 3 100 13,200 1 11.478 131 J 5,500 120 B 4,800 259 GLVA Galva Technologies Tbk. 314 314 304 314 0 10,700 3,355,400 11 138.938 314 T/J 25,200 304 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,588,800 122,910,200 131 19.500 78 T/J 909,600 77 B 266,300 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 1,000 206,000 1 121.893 204 J 6,000 199 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. 1,230 1,250 1,225 1,250 20 325,200 401,638,000 126 97.276 1,250 T/J 5,700 1,235 B 300 265 GPRA Perdana Gapuraprima Tbk. 52 58 51 51 -1 22,933,000 1,246,887,700 1,232 21.999 52 J 359,700 51 T/B 223,800 266 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. 83 92 80 83 0 7,800 689,000 18 6.677 92 J 100 84 B 2,500 268 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. 91 90 90 90 -1 3,300 297,000 3 36.000 93 J 7,500 90 T/B 16,100 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,215,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 8,178,600 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 1,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 1,300 498,600 4 72.762 382 T/J 50,700 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 3,300 60 720,600 2,349,214,000 94 89.189 3,300 T/J 9,400 3,240 B 500 276 HELI Jaya Trishindo Tbk. 200 210 190 190 -10 29,000 5,818,800 24 172.727 192 J 4,000 190 T/B 900 277 HERO Hero Supermarket Tbk. 785 815 790 810 25 106,900 84,484,500 16 1,690.741 810 T/J 1,900 790 B 58,100 278 HEXA Hexindo Adiperkasa Tbk. 2,980 2,990 2,960 2,970 -10 169,800 504,995,000 204 909.202 2,980 J 11,000 2,970 T/B 6,500 279 HITS Humpuss Intermoda Transportasi Tbk. 540 600 505 575 35 1,800 952,000 6 884.615 535 J 1,000 0 B 0 280 HKMU HK Metals Utama Tbk. 73 78 72 74 1 55,335,200 4,151,852,100 2,071 32.174 75 J 3,391,900 74 T/B 507,400 281 HMSP H.M. Sampoerna Tbk. 1,465 1,520 1,450 1,510 45 27,579,800 41,402,557,500 5,293 7,537.939 1,515 J 1,088,400 1,510 T/B 1,300 282 HOKI Buyung Poetra Sembada Tbk. 800 830 785 805 5 37,838,400 30,613,109,000 3,032 259.677 805 T/J 133,200 800 B 1,121,500 283 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. 995 1,025 960 965 -30 1,225,600 1,182,696,000 28 253.947 1,005 J 200 965 T/B 9,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 58,400 2,920,000 8 27.027 50 T/J 39,673,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 258,900 12,945,000 106 47.619 50 T/J 14,715,300 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 191 189 190 0 1,846,200 350,603,100 211 63.333 191 J 126,000 190 T/B 7,400 288 HRUM Harum Energy Tbk. 1,550 1,580 1,530 1,575 25 431,300 677,024,500 316 30.288 1,575 T/J 1,600 1,570 B 16,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 54,108,900 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 9,100 2,730,000 4 21.209 310 J 2,000 282 B 2,000 291 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 7,950 B 18,900 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,150 10,000 10,000 -100 4,764,400 47,824,397,500 3,611 370.714 10,025 J 7,100 10,000 T/B 859,900 293 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 20,600 1,112,700 8 101.735 55 J 46,000 53 T/B 38,500 294 IDPR Indonesia Pondasi Raya Tbk. 151 151 144 151 0 26,000 3,813,300 5 11.797 160 J 100 151 T/B 400 295 IFII Indonesia Fibreboard Industry Tbk. 124 127 120 124 0 121,700 15,196,400 81 118.095 125 J 18,600 124 T/B 800 296 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 84.091 370 J 11,500 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 320 328 318 318 -2 232,700 74,241,800 37 207.843 320 J 47,000 318 T/B 30,500 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,222,900 161,145,000 359 14.286 50 T/J 13,312,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 248 246 232 236 -12 2,355,000 555,802,200 425 196.667 236 T/J 32,200 234 B 642,300 301 IKBI Sumi Indo Kabel Tbk. 214 218 214 214 0 29,000 6,252,800 9 19.407 214 T/J 800 210 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 715 720 690 690 -25 4,650,200 3,245,982,500 645 97.115 700 J 61,700 690 T/B 273,600 303 IMJS Indomobil Multi Jasa Tbk. 266 256 248 250 -16 5,017,400 1,248,706,600 387 50.000 252 J 376,100 250 T/B 99,200 304 IMPC Impack Pratama Industri Tbk. 1,295 1,295 1,280 1,280 -15 667,300 859,139,000 75 336.842 1,280 T/J 4,600 1,275 B 11,900 305 INAF Indofarma Tbk. 3,140 3,170 3,080 3,130 -10 1,454,000 4,544,680,000 1,028 1,252.000 3,140 J 56,900 3,130 T/B 32,100 306 INAI Indal Aluminium Industry Tbk. 334 330 324 330 -4 2,600 850,600 14 120.481 330 T/J 300 328 B 200 307 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 25,300 1,265,000 4 40.650 50 T/J 630,100 0 B 0 308 INCI Intanwijaya Internasional Tbk 595 600 585 600 5 25,700 15,286,000 17 64.894 600 T/J 7,500 595 B 1,500 309 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,375 7,100 7,125 -100 8,868,400 63,848,215,000 4,485 1,219.637 7,150 J 38,000 7,125 T/B 568,400 311 INDO Royalindo Investa Wijaya Tbk. 108 113 106 113 5 75,200 8,339,800 45 102.727 113 T/J 86,400 109 B 25,000 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,100 2,200 0 3,900 8,308,000 12 296.300 2,200 T/J 1,300 2,100 B 4,400 313 INDS Indospring Tbk. 1,960 1,925 1,875 1,875 -85 4,800 9,019,000 13 175.781 1,940 J 1,100 1,875 T/B 16,900 314 INDX Tanah Laut Tbk 51 52 50 50 -1 12,200 622,200 8 4.000 51 J 1,900 50 T/B 9,000 315 INDY Indika Energy Tbk. 920 945 920 930 10 7,164,500 6,690,132,500 1,322 31.525 935 J 241,900 930 T/B 673,700 316 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,875 8,700 8,800 -25 2,718,300 23,836,677,500 1,934 453.452 8,800 T/J 20,000 8,775 B 7,900 317 INOV Inocycle Technology Group Tbk. 166 176 166 166 0 43,100 7,287,500 27 66.400 166 T/J 43,600 162 B 1,400 318 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 400 20,000 2 0.286 50 T/J 1,153,500 0 B 0 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 655 B 300 320 INPS Indah Prakasa Sentosa Tbk. 1,400 1,425 1,350 1,400 0 209,200 289,594,500 313 507.246 1,400 T/J 100 1,365 B 1,000 321 INRU Toba Pulp Lestari Tbk. 940 990 940 990 50 3,500 3,305,000 7 10.051 990 T/J 1,200 0 B 0 322 INTA Intraco Penta Tbk. 210 210 200 210 0 4,600 935,400 7 148.032 226 J 100 202 B 3,400 323 INTD Inter Delta Tbk 173 171 161 161 -12 3,100 500,100 5 49.583 161 T/J 17,000 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 380 390 4 719,400 278,077,600 230 23.780 390 T/J 37,600 384 B 26,100 326 IPCM Jasa Armada Indonesia Tbk. 228 228 218 220 -8 84,400 18,802,200 59 57.895 226 J 4,700 220 T/B 61,600 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 85 85 0 163,100 13,875,000 12 40.476 86 J 9,900 85 T/B 113,400 328 IPTV MNC Vision Networks Tbk. 292 300 290 294 2 14,691,300 4,310,340,600 882 122.500 294 T/J 102,500 292 B 452,500 329 IRRA Itama Ranoraya Tbk. 775 815 765 810 35 62,332,200 49,495,762,000 8,238 216.578 815 J 728,300 810 T/B 5,244,900 330 ISAT Indosat Tbk. 2,040 2,130 2,020 2,080 40 7,003,400 14,636,509,000 2,147 148.571 2,090 J 11,200 2,080 T/B 116,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 148 120 139 19 222,252,300 30,581,653,200 10,510 47.119 140 J 292,500 139 T/B 1,752,500 332 ITIC Indonesian Tobacco Tbk. 665 695 650 685 20 339,100 229,659,500 214 311.364 685 T/J 500 680 B 7,800 333 ITMA Sumber Energi Andalan Tbk. 480 488 450 450 -30 5,062,100 2,428,049,800 117 129.496 486 J 100 450 T/B 20,200 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,225 8,075 8,100 -25 912,700 7,422,425,000 1,021 57.857 8,125 J 5,600 8,100 T/B 74,900 335 JAST Jasnita Telekomindo Tbk. 121 121 113 113 -8 56,426,400 6,506,674,500 4,005 45.935 113 T/J 1,077,600 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 56 59 53 54 -2 14,800 805,300 19 10.800 59 J 2,000 54 T/B 13,700 337 JAYA Armada Berjaya Trans Tbk. 78 94 73 82 4 2,472,600 206,758,900 466 28.472 82 T/J 54,600 81 B 100 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 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. 430 428 428 428 -2 100 42,800 1 242.782 440 J 5,500 432 B 100 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 30,100 10,142,400 45 281.417 340 T/J 540,900 338 B 15,800 342 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. 134 144 132 132 -2 34,500 4,592,400 33 94.286 132 T/J 9,500 130 B 36,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 345 JRPT Jaya Real Property Tbk. 414 414 408 414 0 2,196,400 901,135,400 207 398.077 414 T/J 32,000 412 B 60,500 346 JSKY Sky Energy Indonesia Tbk. 320 326 298 298 -22 101,565,200 31,741,684,200 4,658 149.000 298 T/J 20,124,000 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,720 3,730 3,660 3,710 -10 4,554,800 16,898,633,000 3,080 218.776 3,710 T/J 1,500 3,700 B 67,600 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 1 198.139 1,080 J 200 920 T/B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 875 885 -5 1,336,000 1,175,903,500 76 1,966.667 890 J 62,500 880 B 12,800 350 KAEF Kimia Farma Tbk. 3,090 3,130 3,060 3,090 0 6,703,500 20,761,669,000 2,681 3,090.000 3,100 J 236,200 3,090 T/B 49,000 351 KARW ICTSI Jasa Prima Tbk. 78 97 75 81 3 19,690,400 1,729,023,300 1,945 13.712 81 T/J 8,100 80 B 29,600 352 KAYU Darmi Bersaudara Tbk. 70 94 70 94 24 32,532,900 2,953,155,300 1,712 62.667 0 J 0 94 T/B 19,385,400 353 KBAG Karya Bersama Anugerah Tbk. 72 73 67 67 -5 691,223,900 47,254,586,600 9,723 67.000 67 T/J 35,469,700 0 B 0 354 KBLI KMI Wire & Cable Tbk. 318 318 312 316 -2 968,300 304,482,400 100 38.397 316 T/J 300,400 314 B 1,200 355 KBLM Kabelindo Murni Tbk. 195 198 197 197 2 9,600 1,893,100 17 6.567 197 T/J 8,000 195 B 17,000 356 KBLV First Media Tbk. 430 535 400 420 -10 1,343,300 659,421,300 371 111.720 430 J 1,600 420 T/B 60,900 357 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. 710 750 750 750 40 100 75,000 1 187.500 740 J 200 710 B 400 359 KEEN Kencana Energi Lestari Tbk. 302 302 294 302 0 2,143,600 642,465,400 78 76.263 302 T/J 158,700 300 B 200 360 KEJU Mulia Boga Raya Tbk. 1,290 1,290 1,255 1,265 -25 562,900 712,663,500 104 168.667 1,265 T/J 39,300 1,260 B 33,200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 127,900 6,395,000 19 1.818 50 T/J 467,600 0 B 0 362 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 246 J 3,800 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 208 212 200 206 -2 28,223,600 5,737,499,200 2,030 7.147 206 T/J 1,804,000 204 B 1,054,400 364 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,980 -20 600 1,791,000 4 78.421 3,040 J 11,400 2,980 T/B 1,600 365 KIOS Kioson Komersial Indonesia Tbk. 171 172 171 171 0 3,000 513,200 6 57.000 170 J 1,500 160 B 300 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,375 1,375 1,375 -35 100 137,500 1 680.693 1,320 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 204 204 204 4 100 20,400 1 715.789 199 J 5,000 188 B 31,200 368 KLBF Kalbe Farma Tbk. 1,565 1,590 1,560 1,590 25 18,601,400 29,315,466,500 3,134 15,507.656 1,590 T/J 1,966,500 1,580 B 101,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 590 580 580 0 1,800 1,045,000 3 193.333 580 T/J 29,000 575 B 500 370 KMTR Kirana Megatara Tbk. 298 300 298 298 0 2,100 627,800 4 65.066 300 J 1,000 298 T/B 100 371 KOBX Kobexindo Tractors Tbk. 102 109 98 101 -1 1,576,600 163,421,800 261 25.250 102 J 77,200 101 T/B 7,200 372 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 11,000 98 B 17,900 373 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,100 1,482,000 2 101.053 480 T/J 600 0 B 0 374 KOPI Mitra Energi Persada Tbk. 462 0 0 462 0 0 0 0 116.962 460 J 1,000 430 B 100 375 KOTA DMS Propertindo Tbk. 560 545 525 535 -25 138,700 73,203,500 43 267.500 535 T/J 12,300 525 B 100 376 KPAL Steadfast Marine Tbk. 55 69 55 64 9 105,618,300 6,663,509,500 5,849 55.652 65 J 166,900 64 T/B 1,387,800 377 KPAS Cottonindo Ariesta Tbk. 100 97 93 93 -7 34,226,800 3,202,300,900 1,424 55.357 93 T/J 9,922,900 0 B 0 378 KPIG MNC Land Tbk. 104 105 102 104 0 897,400 92,945,900 82 223.786 104 T/J 1,423,500 103 B 605,200 379 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. 316 342 314 334 18 111,813,900 37,307,472,800 7,554 41.524 336 J 1,281,900 334 T/B 2,852,200 381 KREN Kresna Graha Investama Tbk. 98 100 97 98 0 6,169,700 604,482,200 542 1,019.559 99 J 278,200 98 T/B 327,300 382 LAND Trimitra Propertindo Tbk. 180 194 186 187 7 75,300 14,406,500 6 47.949 186 J 20,000 181 B 1,200 383 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 0 170.192 350 J 36,000 330 B 6,000 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,400 120,000 5 7.806 50 T/J 23,401,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,900 4,900 4,900 -20 300 1,470,000 3 80.992 4,900 T/J 9,700 4,700 B 2,100 388 LINK Link Net Tbk. 2,240 2,270 2,090 2,090 -150 9,827,800 21,043,915,000 3,513 130.625 2,100 J 4,200 2,090 T/B 707,000 389 LION Lion Metal Works Tbk. 244 244 234 240 -4 10,100 2,386,600 7 150.311 270 J 100 240 T/B 2,700 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,200 60,000 2 15.714 50 T/J 5,691,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 83 81 80 80 -3 9,100 728,100 7 11.674 82 J 400 80 T/B 7,000 392 LMSH Lionmesh Prima Tbk. 252 252 252 252 0 500 126,000 3 35.000 276 J 200 252 T/B 11,400 393 LPCK Lippo Cikarang Tbk 790 800 765 785 -5 742,200 581,231,500 205 88.506 790 J 112,800 785 T/B 2,700 394 LPGI Lippo General Insurance Tbk. 3,390 3,600 3,570 3,570 180 200 717,000 2 160.449 3,560 J 1,100 3,260 B 400 395 LPIN Multi Prima Sejahtera Tbk 218 224 212 224 6 4,100 878,400 9 102.175 224 T/J 19,900 214 B 700 396 LPKR Lippo Karawaci Tbk. 122 133 123 131 9 83,028,700 10,653,760,300 3,039 42.302 131 T/J 1,312,700 130 B 232,400 397 LPLI Star Pacific Tbk 81 88 76 86 5 15,300 1,247,700 17 2.653 85 J 21,700 84 B 200 398 LPPF Matahari Department Store Tbk. 910 950 900 905 -5 38,233,400 35,178,348,500 5,085 20.507 910 J 35,100 905 T/B 900,200 399 LPPS Lenox Pasifik Investama Tbk. 79 79 75 79 0 1,800 140,200 4 5.366 81 J 500 79 T/B 28,700 400 LRNA Eka Sari Lorena Transport Tbk. 128 125 121 125 -3 200 24,600 2 13.889 140 J 10,000 124 B 10,000 401 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 915 0 15,560,600 14,336,459,000 1,342 236.129 920 J 478,500 915 T/B 2,041,900 402 LTLS Lautan Luas Tbk. 432 438 420 420 -12 108,700 45,943,600 25 148.469 432 J 200 420 T/B 16,800 403 LUCK Sentral Mitra Informatika Tbk. 173 176 169 171 -2 1,257,400 217,535,600 292 59.790 172 J 168,200 171 T/B 267,300 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 27,278,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 535 545 525 530 -5 2,583,400 1,376,295,000 383 301.136 535 J 100 530 T/B 427,200 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,100 155,000 6 6.835 50 T/J 583,309,900 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,030 2,000 2,000 5 80,800 162,648,000 43 95.238 2,010 J 900 2,000 T/B 2,002,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,460 J 100 1,175 B 400 411 MAPI Mitra Adiperkasa Tbk. 600 605 585 590 -10 4,529,000 2,679,878,500 769 946.803 590 T/J 6,259,600 585 B 329,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 172,400 8,620,000 16 66.667 50 T/J 31,910,300 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 830 845 815 835 5 3,201,700 2,666,716,000 441 1,670.000 835 T/J 9,700 830 B 17,500 414 MASA Multistrada Arah Sarana Tbk. 560 600 555 595 35 1,200 686,500 9 423.066 595 T/J 30,500 565 B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,050 2,040 2,050 0 41,600 85,156,000 69 157.692 2,060 J 24,400 2,050 T/B 2,400 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 370 376 0 107,300 39,984,800 51 23.500 376 T/J 110,400 372 B 50,300 418 MBTO Martina Berto Tbk. 79 86 74 76 -3 832,700 69,691,100 20 10.270 85 J 471,700 77 B 100,000 419 MCAS M Cash Integrasi Tbk. 1,955 1,965 1,940 1,945 -10 524,000 1,019,490,000 90 140.433 1,950 J 50,000 1,945 T/B 1,161,300 420 MCOR Bank China Construction Bank Indonesia Tbk. 109 121 109 113 4 14,609,900 1,687,996,800 993 101.353 113 T/J 287,800 112 B 29,600 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 388,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,680 1,725 1,640 1,715 35 104,827,500 176,953,971,500 9,556 447.206 1,715 T/J 71,700 1,710 B 67,900 423 MDKI Emdeki Utama Tbk. 153 153 143 152 -1 155,200 22,562,800 51 35.571 152 T/J 70,000 151 B 5,000 424 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 26,388,400 0 B 0 426 MEDC Medco Energi Internasional Tbk. 356 356 338 346 -10 80,414,000 27,897,621,000 3,723 718.513 348 J 1,595,300 346 T/B 376,400 427 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,175 J 400 6,800 B 1,000 428 MERK Merck Tbk. 3,050 3,170 3,050 3,100 50 19,500 60,133,000 45 8,173.597 3,110 J 600 3,100 T/B 7,700 429 META Nusantara Infrastructure Tbk. 104 105 104 104 0 182,200 18,981,900 28 31.508 105 J 5,000 104 T/B 200 430 MFIN Mandala Multifinance Tbk. 1,145 1,140 1,140 1,140 -5 20,000 22,800,000 2 1,169.231 1,140 T/J 180,600 1,070 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 505 505 505 505 0 200 101,000 1 252.500 520 J 4,500 505 T/B 8,400 432 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. 800 800 790 800 0 2,694,800 2,143,193,000 418 355.556 800 T/J 61,500 795 B 2,200 434 MICE Multi Indocitra Tbk. 292 292 292 292 0 200 58,400 1 59.592 292 T/J 22,600 290 B 4,200 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 100 139,000 1 505.455 1,400 J 5,200 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,600 2,480 2,530 -60 24,087,200 60,628,331,000 3,190 148.956 2,530 T/J 127,400 2,520 B 7,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,000 150,000 1 238.095 50 T/J 1,338,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,843,200 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 600 30,000 6 125.000 50 T/J 7,350,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,700 20,700 0 100 2,070,000 1 985.714 21,000 J 700 20,300 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,525 8,550 -200 6,600 56,635,000 19 54,458.599 8,850 J 1,000 8,550 T/B 10,500 443 MLIA Mulia Industrindo Tbk 420 428 418 426 6 7,056,500 2,989,346,400 276 71.148 426 T/J 57,600 422 B 24,400 444 MLPL Multipolar Tbk. 51 51 50 50 -1 3,182,200 159,110,400 202 5.735 51 J 6,717,900 50 T/B 336,000 445 MLPT Multipolar Technology Tbk. 580 620 580 595 15 152,500 91,900,000 105 123.958 595 T/J 3,100 590 B 25,500 446 MMLP Mega Manunggal Property Tbk. 272 274 266 272 0 4,077,800 1,105,690,600 596 46.496 272 T/J 1,007,500 270 B 51,000 447 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 448 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 12,000 10,740,000 2 154.310 895 T/J 278,100 840 B 1,600 449 MPMX Mitra Pinasthika Mustika Tbk. 388 390 384 384 -4 1,768,000 681,729,000 422 25.600 386 J 10,500 384 T/B 800 450 MPOW Megapower Makmur Tbk. 57 59 55 58 1 43,600 2,517,400 27 29.000 58 T/J 2,000 56 B 1,100 451 MPPA Matahari Putra Prima Tbk. 99 100 96 98 -1 155,600 15,028,000 42 41.202 98 T/J 10,900 97 B 11,800 452 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,600 0 B 0 453 MRAT Mustika Ratu Tbk. 129 134 129 130 1 47,200 6,129,000 26 20.000 131 J 3,700 129 B 2,700 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,750 4,620 4,740 140 1,500 7,005,000 10 429.939 4,690 J 800 0 B 0 455 MSIN MNC Studios International Tbk. 288 304 286 300 12 3,590,400 1,063,660,600 639 60.000 302 J 335,400 300 T/B 200 456 MSKY MNC Sky Vision Tbk. 885 865 825 825 -60 129,300 107,290,000 84 54.276 825 T/J 8,200 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,600 0 1,163,600 1,864,714,000 458 2,880.392 1,600 T/J 43,800 1,595 B 39,100 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 604,410,500 0 B 0 459 MTLA Metropolitan Land Tbk. 420 420 420 420 0 100 42,000 1 176.581 430 J 600 402 B 200 460 MTPS Meta Epsi Tbk. 350 354 350 350 0 5,200 1,827,400 9 109.375 350 T/J 2,500 340 B 1,000 461 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. 214 214 208 208 -6 1,400 295,400 5 53.299 208 T/J 4,900 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 69 56 63 4 6,606,000 420,341,000 669 63.000 64 J 60,800 63 T/B 363,200 464 MYOH Samindo Resources Tbk. 1,130 1,120 1,120 1,120 -10 60,000 67,200,000 1 133.401 1,120 T/J 240,000 1,110 B 100 465 MYOR Mayora Indah Tbk. 2,460 2,470 2,420 2,450 -10 969,200 2,363,621,000 700 12,256.128 2,450 T/J 128,600 2,440 B 2,500 466 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. 53 53 52 52 -1 200 10,500 2 7.816 52 T/J 199,900 51 B 100 469 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. 478 476 466 470 -8 133,741,900 62,859,812,400 2,318 456.311 472 J 47,800 468 B 220,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 167 165 159 159 -8 4,500 716,200 5 94.643 158 J 5,200 0 B 0 472 NFCX NFC Indonesia Tbk. 1,790 1,900 1,675 1,850 60 800 1,450,500 6 100.000 1,850 T/J 21,500 1,820 B 200 473 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 312 J 7,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 705 750 690 720 15 5,360,300 3,890,397,000 989 221.538 720 T/J 82,800 715 B 61,100 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 145 150 139 150 5 278,800 41,743,100 8 142.857 150 T/J 1,900 142 B 18,000 477 NISP Bank OCBC NISP Tbk. 730 740 725 730 0 7,900 5,767,000 17 884.591 730 T/J 76,600 725 B 23,600 478 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 300 840 B 3,300 479 NRCA Nusa Raya Cipta Tbk. 296 300 292 294 -2 146,200 43,024,200 26 34.588 298 J 74,500 296 B 200 480 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. 112 151 115 151 39 223,100 31,357,500 71 68.636 0 J 0 151 T/B 262,900 482 OASA Protech Mitra Perkasa Tbk. 370 358 358 358 -12 100 35,800 1 188.421 358 T/J 200 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. 166 183 155 156 -10 14,664,800 2,483,538,000 1,884 390.302 157 J 51,400 156 T/B 14,900 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 10,000 486 OPMS Optima Prima Metal Sinergi Tbk. 159 162 157 160 1 2,382,300 379,179,500 181 118.519 160 T/J 56,800 159 B 212,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,634,800 0 B 0 488 PALM Provident Agro Tbk. 274 280 264 280 6 151,300 41,414,600 17 76.530 280 T/J 72,200 264 B 200 489 PAMG Bima Sakti Pertiwi Tbk. 93 100 90 98 5 39,621,000 3,815,804,700 1,699 98.000 99 J 901,400 98 T/B 2,219,100 490 PANI Pratama Abadi Nusa Industri Tbk. 102 102 100 100 -2 3,200 326,200 4 92.593 99 J 100 0 B 0 491 PANR Panorama Sentrawisata Tbk. 84 94 82 85 1 12,679,200 1,118,319,100 977 50.999 85 T/J 100 84 B 436,700 492 PANS Panin Sekuritas Tbk. 810 820 800 805 -5 92,200 74,508,000 34 585.455 810 J 9,500 805 T/B 3,600 493 PBID Panca Budi Idaman Tbk. 875 890 870 870 -5 85,100 74,114,000 45 102.353 890 J 18,700 865 B 180,900 494 PBRX Pan Brothers Tbk. 220 220 218 218 -2 20,900 4,570,200 14 385.841 220 J 51,200 218 T/B 68,900 495 PBSA Paramita Bangun Sarana Tbk. 428 530 530 530 102 100 53,000 1 44.167 466 J 100 410 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 312 312 312 312 0 4,400 1,372,800 3 208.000 378 J 3,100 316 B 2,100 497 PDES Destinasi Tirta Nusantara Tbk 210 0 0 210 0 0 0 0 105.000 242 J 100 212 B 15,500 498 PEGE Panca Global Kapital Tbk. 120 120 120 120 0 200 24,000 2 259.258 120 T/J 2,200 113 B 1,000 499 PEHA Phapros Tbk. 1,515 1,540 1,510 1,535 20 102,100 155,488,500 96 128.130 1,535 T/J 6,100 1,530 B 600 500 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 53,200 1,872,000 33 43.750 35 T/J 20,900 34 B 300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 156 156 156 -9 100 15,600 1 208.000 188 J 200 157 B 300 503 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 100 26,000 1 226.087 260 T/J 800 246 B 2,500 504 PICO Pelangi Indah Canindo Tbk 163 182 164 167 4 8,988,700 1,560,276,600 1,113 25.692 168 J 283,500 167 T/B 1,263,500 505 PJAA Pembangunan Jaya Ancol Tbk. 488 488 480 482 -6 17,400 8,464,600 12 94.049 488 J 67,300 482 T/B 22,100 506 PKPK Perdana Karya Perkasa Tbk 50 58 50 50 0 8,120,700 433,524,000 637 12.500 51 J 168,500 50 T/B 364,400 507 PLAN Planet Properindo Jaya Tbk. 264 266 256 266 2 11,082,600 2,884,244,600 629 237.500 266 T/J 157,100 264 B 82,800 508 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. 2,510 0 0 2,510 0 0 0 0 1,041.537 2,670 J 2,400 2,500 B 900 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 35,000 4,375,000 2 100.000 129 J 40,000 125 T/B 65,000 511 PNBN Bank Pan Indonesia Tbk 745 760 745 750 5 2,023,100 1,518,415,500 125 1,248.751 755 J 132,600 750 T/B 166,400 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 274,000 13,700,000 23 50.000 50 T/J 17,903,500 0 B 0 513 PNGO Pinago Utama Tbk. 565 590 545 570 5 172,700 98,413,500 17 228.000 570 T/J 2,400 545 B 70,400 514 PNIN Paninvest Tbk. 695 695 685 690 -5 98,100 67,560,000 24 733.730 695 J 138,500 685 B 2,100 515 PNLF Panin Financial Tbk. 182 183 181 183 1 3,433,100 625,173,700 299 197.795 184 J 773,100 183 T/B 32,400 516 PNSE Pudjiadi & Sons Tbk. 790 785 735 735 -55 200 152,000 2 367.250 785 J 700 735 T/B 100 517 POLA Pool Advista Finance Tbk. 52 55 50 51 -1 176,100 9,167,800 49 37.778 51 T/J 3,400 50 B 152,100 518 POLI Pollux Investasi Internasional Tbk. 995 1,095 950 1,065 70 150,200 146,739,000 162 65.138 1,065 T/J 1,700 1,005 B 100 519 POLL Pollux Properti Indonesia Tbk. 9,000 8,375 8,375 8,375 -625 4,400 36,850,000 21 1,361.789 8,375 T/J 67,800 0 B 0 520 POLU Golden Flower Tbk. 995 995 985 995 0 6,000 5,958,500 5 345.486 990 J 1,100 930 B 600 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,500 325,000 3 0.429 50 T/J 645,000 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. 500 500 496 496 -4 1,200 597,600 3 92.710 488 J 3,500 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 20,500 1,025,000 3 33.333 50 T/J 17,272,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 580 590 570 580 0 2,107,700 1,220,220,500 377 38.667 585 J 455,700 580 T/B 200,900 526 PPGL Prima Globalindo Logistik Tbk. 302 304 292 294 -8 3,127,100 935,608,600 371 267.273 294 T/J 11,600 292 B 450,100 527 PPRE PP Presisi Tbk. 143 146 142 143 0 9,748,900 1,404,232,000 2,270 33.256 144 J 2,800 143 T/B 371,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 5,482,500 274,125,000 130 108.108 50 T/J 109,995,600 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 115 120 115 120 5 17,200 2,009,300 12 67.556 119 J 5,100 111 B 10,000 530 PRDA Prodia Widyahusada Tbk. 2,800 2,870 2,800 2,800 0 69,300 194,327,000 43 43.077 2,860 J 300 2,800 T/B 55,900 531 PRIM Royal Prima Tbk. 238 240 234 238 0 2,200 523,600 8 47.600 238 T/J 13,600 236 B 100 532 PSAB J Resources Asia Pasifik Tbk. 218 224 208 218 0 41,105,800 8,992,118,400 1,902 707.264 218 T/J 1,525,000 216 B 1,647,100 533 PSDN Prasidha Aneka Niaga Tbk 105 0 0 105 0 0 0 0 10.500 112 J 400 105 B 500 534 PSGO Palma Serasih Tbk. 106 106 99 103 -3 250,100 25,088,800 57 98.095 103 T/J 1,010,500 99 B 101,800 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 20,100 1,005,000 2 59.494 50 T/J 31,586,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 163 169 163 168 5 75,000 12,423,200 36 124.444 169 J 61,600 163 B 12,300 537 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 538 PTIS Indo Straits Tbk. 146 194 148 173 27 18,200 2,950,900 12 18.211 168 J 12,300 167 B 200 539 PTPP PP (Persero) Tbk. 865 885 850 870 5 35,795,700 31,122,073,000 2,973 163.534 875 J 1,280,600 870 T/B 1,054,600 540 PTPW Pratama Widya Tbk. 1,425 1,440 1,395 1,440 15 1,471,900 2,080,802,000 797 221.538 1,440 T/J 65,400 1,430 B 4,600 541 PTRO Petrosea Tbk. 1,635 1,650 1,630 1,640 5 139,400 229,021,500 137 1,312.000 1,650 J 24,200 1,640 T/B 4,700 542 PTSN Sat Nusapersada Tbk 216 220 204 214 -2 1,518,400 322,090,200 185 110.690 214 T/J 61,700 212 B 104,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,660 J 300 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 198 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 137 138 128 128 -9 126,120,300 16,291,253,400 6,175 121.905 128 T/J 5,816,000 0 B 0 546 PURE Trinitan Metals and Minerals Tbk. 346 346 322 322 -24 36,918,200 12,318,192,400 1,651 107.333 322 T/J 5,744,500 0 B 0 547 PURI Puri Global Sukses Tbk. 336 358 336 340 4 3,300 1,130,400 8 200.000 346 J 200 340 T/B 700 548 PWON Pakuwon Jati Tbk. 352 362 350 354 2 77,945,000 27,750,906,400 4,516 1,364.740 356 J 268,700 354 T/B 14,888,400 549 PYFA Pyridam Farma Tbk 810 815 790 805 -5 417,500 336,138,500 216 788.906 810 J 22,800 805 T/B 77,600 550 PZZA Sarimelati Kencana Tbk. 585 595 575 575 -10 369,400 214,501,000 171 52.273 585 J 200 575 T/B 194,400 551 RAJA Rukun Raharja Tbk. 127 130 121 122 -5 34,010,400 4,242,298,400 3,017 419.071 123 J 157,000 122 T/B 844,000 552 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 530 15 10,846,500 5,678,721,500 1,087 331.250 535 J 689,000 530 T/B 1,057,100 553 RANC Supra Boga Lestari Tbk. 406 416 402 408 2 1,370,300 562,023,000 169 81.600 412 J 59,300 408 T/B 122,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,941,200 297,060,000 26 15.994 50 T/J 568,100 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,200 J 1,600 5,800 B 200 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 225,600 11,280,000 72 50.000 50 T/J 25,440,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 310 360 300 360 50 500 157,800 4 166.154 324 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 101 92 92 1 4,900 451,700 10 14.612 92 T/J 46,100 90 B 10,000 559 RIGS Rig Tenders Indonesia Tbk. 220 240 222 238 18 32,800 7,669,000 24 97.521 236 J 5,800 228 B 500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 438 442 428 440 2 399,800 175,664,200 122 269.939 440 T/J 4,100 436 B 300 562 RMBA Bentoel Internasional Investama Tbk. 362 362 350 358 -4 167,600 59,893,000 36 2,801.252 358 T/J 11,300 352 B 2,300 563 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,345 1,255 1,255 -90 136,300 173,082,000 115 93.657 1,255 T/J 12,000 0 B 0 564 RODA Pikko Land Development Tbk. 50 53 50 53 3 299,700 15,659,400 47 84.624 53 T/J 19,100 51 B 8,400 565 RONY Aesler Grup Internasional Tbk. 276 290 258 272 -4 1,054,500 283,887,400 236 272.000 274 J 5,500 272 T/B 216,500 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,210 1,225 10 806,100 982,823,000 176 480.392 1,230 J 2,200 1,225 T/B 1,185,400 567 RUIS Radiant Utama Interinsco Tbk. 228 228 220 220 -8 25,400 5,640,200 11 88.000 224 J 9,800 220 T/B 50,800 568 SAFE Steady Safe Tbk 189 188 182 182 -7 219,600 41,108,100 185 18.323 182 T/J 500 181 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 125 126 122 124 -1 8,382,000 1,040,206,100 382 155.000 125 J 5,342,000 124 T/B 153,300 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 1,000 382,200 5 316.667 382 J 2,500 380 T/B 200 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,150 T/J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 53 50 50 0 580,000 29,129,300 252 42.735 50 T/J 60,700 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 165 154 154 154 -11 798,100 122,907,400 95 146.667 154 T/J 4,573,000 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,275 10,275 10,275 275 200 2,055,000 2 6,629.032 10,300 J 200 9,800 B 10,400 575 SCMA Surya Citra Media Tbk. 1,185 1,195 1,170 1,180 -5 3,269,700 3,871,009,000 631 533.809 1,190 J 103,300 1,180 T/B 284,800 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 232 222 222 -8 106,400 23,680,200 29 201.818 222 T/J 35,700 220 B 5,000 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,300 165,000 4 27.536 50 T/J 3,315,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 107 97 104 0 27,200 2,832,300 21 69.422 104 T/J 5,700 103 B 3,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 24,400 760 B 100 581 SFAN Surya Fajar Capital Tbk. 960 960 940 955 -5 1,294,700 1,229,399,000 224 507.979 955 T/J 3,100 950 B 19,800 582 SGER Sumber Global Energy Tbk. 370 384 368 376 6 3,537,000 1,333,766,600 720 348.148 378 J 109,300 376 T/B 98,800 583 SGRO Sampoerna Agro Tbk. 1,520 1,545 1,500 1,520 0 21,700 32,965,000 34 64.957 1,520 T/J 1,300 1,510 B 9,900 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 570 560 570 -5 423,000 239,736,000 99 407.143 570 T/J 33,500 560 B 7,700 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 7,314,600 5,448,440,000 2,441 257.759 750 J 589,300 745 T/B 333,300 587 SILO Siloam International Hospitals Tbk. 4,820 4,830 4,810 4,820 0 43,600 210,136,000 59 54.743 4,830 J 100 4,820 T/B 31,800 588 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. 304 308 302 304 0 6,402,400 1,949,032,800 708 27.636 306 J 147,400 304 T/B 269,500 590 SINI Singaraja Putra Tbk. 575 625 535 535 -40 500 280,000 5 495.370 535 T/J 18,900 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,120 1,125 -75 4,100 4,732,000 8 1.250 1,130 J 100 1,125 T/B 4,000 592 SKBM Sekar Bumi Tbk. 368 0 0 368 0 0 0 0 320.000 366 J 1,100 344 B 100 593 SKLT Sekar Laut Tbk. 1,325 1,375 1,355 1,355 30 400 544,000 3 113.442 1,650 J 100 1,355 T/B 1,000 594 SKRN Superkrane Mitra Utama Tbk. 710 710 665 665 -45 171,600 117,662,000 50 95.000 665 T/J 301,700 0 B 0 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,990 4,900 4,940 0 99,900 493,408,000 21 4,295.652 5,025 J 500 4,910 B 300 597 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 200 566,000 2 935.043 2,950 J 100 2,830 T/B 1,400 598 SMBR Semen Baturaja (Persero) Tbk. 476 505 468 490 14 42,732,600 21,013,446,900 3,753 87.500 490 T/J 344,900 488 B 332,000 599 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,020 985 995 -30 11,500 11,500,500 16 1,201.691 1,020 J 5,000 995 T/B 5,000 600 SMDM Suryamas Dutamakmur Tbk. 96 95 90 95 -1 5,800 543,200 9 12.036 95 T/J 40,700 92 B 800 601 SMDR Samudera Indonesia Tbk. 268 272 262 268 0 1,347,000 360,672,800 238 1,075.528 268 T/J 32,500 266 B 276,900 602 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,475 9,325 9,475 50 1,380,100 13,016,037,500 794 3,297.028 9,475 T/J 451,700 9,400 B 500 603 SMKL Satyamitra Kemas Lestari Tbk. 178 180 180 180 2 20,900 3,762,000 3 93.264 180 T/J 31,100 178 B 25,400 604 SMMA Sinarmas Multiartha Tbk. 16,500 16,900 16,400 16,900 400 600 10,090,000 2 1,259.812 16,900 T/J 300 0 B 0 605 SMMT Golden Eagle Energy Tbk. 86 95 85 92 6 872,700 79,272,600 179 215.235 92 T/J 57,100 91 B 51,200 606 SMRA Summarecon Agung Tbk. 565 575 555 565 0 34,191,200 19,340,427,500 1,326 928.360 565 T/J 220,700 560 B 2,213,800 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,215 1,220 1,200 1,210 -5 2,892,400 3,505,614,000 1,016 3,231.924 1,210 T/J 13,400 1,205 B 24,600 609 SOCI Soechi Lines Tbk. 120 126 120 122 2 19,421,000 2,385,640,400 1,166 22.182 123 J 231,000 122 T/B 200 610 SOFA Boston Furniture Industries Tbk. 89 97 83 97 8 1,585,800 151,349,800 85 97.000 0 J 0 97 T/B 9,357,200 611 SOHO Soho Global Health Tbk. 6,675 6,225 6,225 6,225 -450 13,100 81,547,500 52 342.033 6,225 T/J 129,200 0 B 0 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 7,700 0 B 0 613 SOSS Shield On Service Tbk. 420 440 394 400 -20 29,900 12,166,400 41 144.928 400 T/J 9,800 0 B 0 614 SOTS Satria Mega Kencana Tbk. 218 232 212 212 -6 500 108,000 3 128.485 212 T/J 11,800 0 B 0 615 SPMA Suparma Tbk. 286 286 284 286 0 1,900 542,600 5 128.205 286 T/J 2,600 278 B 3,500 616 SPTO Surya Pertiwi Tbk. 404 416 402 402 -2 345,400 141,763,200 51 34.655 410 J 100 404 B 200 617 SQMI Wilton Makmur Indonesia Tbk. 166 168 160 163 -3 16,996,000 2,798,161,700 1,600 92.625 164 J 85,500 163 T/B 762,700 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 10,100 1,313,100 6 138.739 130 T/J 4,700 124 B 100 619 SRIL Sri Rejeki Isman Tbk. 197 198 195 198 1 10,098,100 1,985,483,700 686 82.500 198 T/J 197,900 197 B 342,800 620 SRSN Indo Acidatama Tbk 61 68 58 60 -1 145,486,700 9,382,260,600 4,307 10.928 61 J 80,200 60 T/B 89,500 621 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,250 3,120 3,250 140 112,300 362,312,000 62 59.091 3,250 T/J 88,000 3,240 B 2,100 622 SSIA Surya Semesta Internusa Tbk. 448 450 438 444 -4 41,788,000 18,535,667,800 2,733 182.154 444 T/J 488,700 442 B 50,000 623 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 800 0 80,900 64,971,000 35 119.403 805 J 8,800 800 T/B 27,400 624 SSTM Sunson Textile Manufacture Tbk 418 436 416 420 2 11,900 4,994,000 4 98.824 428 J 10,000 416 B 100 625 STAR Buana Artha Anugerah Tbk. 129 139 121 128 -1 4,600 571,200 12 125.490 128 T/J 300 125 B 400 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 600 6,675 B 1,000 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 700 35,000 7 0.714 50 T/J 6,609,500 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. 99 100 97 99 0 180,300 17,829,600 59 61.875 99 T/J 91,400 98 B 69,600 632 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 272 J 2,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 152 155 142 149 -3 18,300 2,621,600 11 85.143 148 J 1,000 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 66 52 60 8 97,897,600 5,869,755,200 5,121 548.196 60 T/J 317,100 59 B 239,100 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,000 250,000 1 47.170 50 T/J 91,850,500 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 100,425,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,340 -20 36,517,500 49,195,130,000 2,004 330.864 1,345 J 164,600 1,340 T/B 159,900 638 TBLA Tunas Baru Lampung Tbk. 730 745 730 735 5 365,000 269,026,500 202 167.369 740 J 65,500 735 T/B 88,800 639 TBMS Tembaga Mulia Semanan Tbk. 725 0 0 725 0 0 0 0 102.837 720 J 100 705 B 200 640 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 1 652.268 6,650 T/J 1,000 6,400 B 100 641 TCPI Transcoal Pacific Tbk. 5,500 5,450 5,400 5,425 -75 8,885,000 48,152,035,000 6,572 3,931.159 5,450 J 35,300 5,425 T/B 6,200 642 TDPM Tridomain Performance Materials Tbk. 140 148 140 148 8 18,951,400 2,731,271,800 1,642 64.912 149 J 752,000 148 T/B 373,100 643 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. 183 187 171 171 -12 12,965,900 2,306,051,600 1,428 106.875 171 T/J 160,900 0 B 0 645 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. 162 161 154 160 -2 26,100 4,180,400 3 88.889 174 J 500 161 B 1,700 647 TFCO Tifico Fiber Indonesia Tbk. 500 510 510 510 10 100 51,000 1 115.573 500 J 1,400 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 200 649 TGRA Terregra Asia Energy Tbk. 113 116 106 106 -7 20,622,800 2,250,102,700 1,553 53.000 107 J 155,500 106 T/B 2,200 650 TIFA KDB Tifa Finance Tbk. 515 515 510 510 -5 1,114,800 569,048,000 69 255.000 515 J 1,331,800 510 T/B 48,611,200 651 TINS Timah Tbk. 705 705 690 700 -5 12,480,800 8,720,698,500 1,098 357.696 705 J 527,400 700 T/B 2,565,900 652 TIRA Tira Austenite Tbk 238 270 222 270 32 18,100 4,348,800 11 121.178 256 J 100 238 B 100 653 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 6,500 330,700 5 23.314 52 J 600 51 T/B 4,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,025 6,075 5,925 5,950 -75 2,043,400 12,210,907,500 1,535 367.878 5,975 J 10,800 5,950 T/B 156,200 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,670 2,620 2,660 10 110,186,000 292,316,839,000 11,140 1,397.903 2,670 J 4,116,300 2,660 T/B 2,876,600 656 TMAS Temas Tbk. 109 111 107 107 -2 1,469,000 160,228,700 176 246.101 108 J 100 107 T/B 169,400 657 TMPO Tempo Intimedia Tbk. 108 107 107 107 -1 100 10,700 1 37.171 123 J 3,000 110 B 500 658 TNCA Trimuda Nuansa Citra Tbk. 218 218 210 210 -8 18,100 3,852,000 25 140.000 218 J 4,500 212 B 5,000 659 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 38,300 15,166,800 4 83.565 396 T/J 70,000 384 B 200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,100 555,000 11 80.475 50 T/J 182,728,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 276 278 264 272 -4 763,400 205,432,200 151 97.762 274 J 28,200 272 T/B 185,300 662 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 20,800 4,368,600 10 681.221 214 J 400 208 B 8,000 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,020 1,025 -10 52,563,200 53,967,083,000 12,895 4,882.580 1,025 T/J 1,931,600 1,020 B 3,008,000 664 TOYS Sunindo Adipersada Tbk. 570 570 555 560 -10 2,000,100 1,123,151,500 663 160.000 560 T/J 243,100 555 B 188,500 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,725 7,800 0 2,930,400 22,885,365,000 814 1,803.823 7,825 J 30,800 7,800 T/B 1,400 666 TPMA Trans Power Marine Tbk. 340 348 340 342 2 2,100 720,800 11 148.696 342 T/J 10,800 332 B 1,000 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 109 109 -1 6,600 723,900 6 109.840 111 J 100 109 T/B 2,500 670 TRIN Perintis Triniti Properti Tbk. 222 224 218 224 2 7,993,000 1,757,648,800 531 112.000 224 T/J 174,900 222 B 76,700 671 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. 218 218 216 218 0 43,600 9,418,600 7 72.667 218 T/J 116,900 216 B 57,900 673 TRJA Transkon Jaya Tbk. 157 170 155 168 11 8,007,400 1,310,140,800 890 67.200 168 T/J 24,000 167 B 23,500 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 396 J 32,600 388 B 52,700 675 TRUK Guna Timur Raya Tbk. 163 166 158 159 -4 4,403,700 713,874,000 456 69.130 160 J 391,600 159 T/B 154,100 676 TRUS Trust Finance Indonesia Tbk 292 318 300 318 26 200 61,800 2 374.118 318 T/J 1,000 314 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,280 1,280 0 40,800 52,435,500 56 228.343 1,285 J 6,200 1,280 T/B 4,300 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,420 1,340 1,350 -40 21,700 29,454,000 36 35.065 1,350 T/J 40,300 1,345 B 6,000 679 TURI Tunas Ridean Tbk. 1,290 1,295 1,260 1,295 5 166,600 210,966,000 7 2,877.778 1,295 T/J 20,000 1,260 B 29,200 680 UANG Pakuan Tbk. 212 214 204 210 -2 37,000 7,803,800 41 168.000 210 T/J 800 202 B 3,000 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,535 1,490 1,495 0 1,188,700 1,785,368,500 120 99.667 1,495 T/J 88,400 1,490 B 1,800 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,790 1,765 1,765 0 601,000 1,066,343,500 369 3,422.134 1,770 J 30,900 1,765 T/B 17,000 683 UNIC Unggul Indah Cahaya Tbk. 3,840 3,950 3,610 3,950 110 4,900 18,767,000 17 146.293 3,990 J 100 3,950 T/B 100 684 UNIT Nusantara Inti Corpora Tbk 147 151 143 151 4 300 43,700 3 3.748 149 J 900 143 B 300 685 UNSP Bakrie Sumatera Plantations Tbk. 72 77 69 73 1 392,500 28,679,400 112 3.467 74 J 78,000 73 T/B 88,700 686 UNTR United Tractors Tbk. 22,625 22,600 22,175 22,275 -350 3,053,400 68,122,607,500 3,119 26,517.857 22,275 T/J 43,500 22,225 B 1,500 687 UNVR Unilever Indonesia Tbk. 7,975 8,025 7,925 8,000 25 7,614,400 60,723,970,000 3,587 204,813.108 8,000 T/J 567,200 7,975 B 132,700 688 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 29,100 1,295 B 400 689 VICO Victoria Investama Tbk. 85 91 81 87 2 91,000 7,857,500 48 69.600 87 T/J 3,900 86 B 300 690 VINS Victoria Insurance Tbk. 94 94 90 93 -1 18,100 1,666,600 14 88.571 93 T/J 3,200 89 B 2,500 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,200 60,000 2 16.667 50 T/J 169,442,600 0 B 0 692 VOKS Voksel Electric Tbk. 193 198 195 195 2 40,500 7,974,400 14 86.259 195 T/J 11,800 194 B 5,000 693 VRNA Verena Multi Finance Tbk. 97 97 97 97 0 500 48,500 1 97.866 105 J 1,400 97 T/B 49,500 694 WAPO Wahana Pronatural Tbk. 81 83 76 79 -2 64,200 5,018,400 26 45.143 80 J 2,500 79 T/B 19,500 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 171 167 169 -2 6,639,800 1,123,120,000 696 58.276 170 J 1,441,700 169 T/B 566,700 696 WEHA WEHA Transportasi Indonesia Tbk. 52 67 52 67 15 10,642,500 636,792,100 1,028 29.248 68 J 127,700 67 T/B 340,200 697 WICO Wicaksana Overseas International Tbk. 545 0 0 545 0 0 0 0 28.172 540 J 700 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 346 364 340 362 16 58,918,600 21,114,284,600 4,373 55.692 364 J 2,082,200 362 T/B 242,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,180 1,145 1,160 -15 13,171,100 15,275,424,500 2,002 298.160 1,160 T/J 5,069,700 1,155 B 219,400 700 WINS Wintermar Offshore Marine Tbk. 95 95 95 95 0 34,200 3,249,000 4 25.691 95 T/J 62,900 91 B 25,300 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 218 206 210 -10 786,200 165,398,800 127 31.837 216 J 12,800 210 T/B 31,600 702 WOOD Integra Indocabinet Tbk. 372 398 372 398 26 42,750,000 16,390,733,400 3,032 153.077 398 T/J 266,600 396 B 133,400 703 WOWS Ginting Jaya Energi Tbk. 89 91 83 83 -6 47,142,200 3,995,889,800 2,748 18.444 83 T/J 16,798,400 0 B 0 704 WSBP Waskita Beton Precast Tbk. 145 149 142 148 3 30,283,300 4,414,944,700 1,789 30.204 148 T/J 2,525,400 147 B 435,400 705 WSKT Waskita Karya (Persero) Tbk. 540 545 515 540 0 21,898,400 11,698,287,500 1,642 145.749 545 J 3,900,300 540 T/B 981,600 706 WTON Wijaya Karya Beton Tbk. 232 236 228 232 0 8,680,700 2,008,413,000 491 39.322 234 J 476,200 232 T/B 906,600 707 YELO Yelooo Integra Datanet Tbk. 50 58 50 50 0 14,958,300 762,044,400 779 13.298 51 J 106,500 50 T/B 691,700 708 YPAS Yanaprima Hastapersada Tbk 304 318 318 318 14 2,300 731,400 4 58.349 318 T/J 1,300 310 B 700 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 234 B 2,500 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 306,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 125 127 122 123 -2 635,626,500 78,999,327,700 6,345 438.487 123 T/J 6,446,500 122 B 43,286,400 712 ZONE Mega Perintis Tbk. 380 382 372 378 -2 171,700 65,296,600 33 126.846 378 T/J 500 372 B 2,000 Total 9,287,121,500 5,634,578,577,300 568,961 5,897,495,900 554,284,100 Jakarta, 07 October 2020 Trading Division