List of Securities Quotation: Date: Thursday, 08 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. 10,375 10,675 10,400 10,675 300 1,173,100 12,420,212,500 973 867.210 10,700 J 105,300 10,675 T/B 8,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 117,500 5,875,000 31 87.719 50 T/J 4,524,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,525 J 500 0 B 0 4 ABMM ABM Investama Tbk. 855 855 850 855 0 2,500 2,135,500 3 22.800 855 T/J 7,800 805 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 6 ACST Acset Indonusa Tbk. 210 216 202 204 -6 99,616,100 20,726,311,000 4,278 15.066 206 J 256,600 204 T/B 7,876,400 7 ADES Akasha Wira International Tbk. 1,190 1,235 1,180 1,180 -10 156,800 189,115,000 104 61.299 1,190 J 4,900 1,180 T/B 10,500 8 ADHI Adhi Karya (Persero) Tbk. 525 545 525 540 15 5,906,500 3,167,591,000 983 424.085 540 T/J 817,600 535 B 113,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,525 7,375 7,500 100 25,300 188,137,500 83 322.581 7,500 T/J 500 7,475 B 200 10 ADMG Polychem Indonesia Tbk 133 150 131 141 8 24,853,300 3,545,737,600 2,129 12.585 142 J 149,800 141 T/B 326,800 11 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 2,500 1,250,000 4 454.545 498 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 510 500 500 -10 45,800 23,068,500 30 45.455 505 J 11,200 500 T/B 462,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 340 330 332 0 31,974,000 10,692,612,200 2,028 542.413 334 J 893,100 332 T/B 5,497,400 15 AGRS Bank IBK Indonesia Tbk. 183 180 180 180 -3 10,000 1,800,000 1 163.636 182 J 4,000 171 B 2,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 74 61 62 1 11,100,700 736,102,900 1,083 233.759 63 J 44,000 62 T/B 132,400 17 AIMS Akbar Indo Makmur Stimec Tbk 152 152 152 152 0 100 15,200 1 121.600 152 T/J 800 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 226 210 212 -8 70,256,100 15,154,561,600 3,813 25.804 214 J 811,700 212 T/B 755,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,036,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 308 308 308 -2 200 61,600 2 40.628 308 T/J 39,600 300 B 100 21 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 550 452 452 0 153,400 75,837,600 111 226.000 496 J 100 452 T/B 12,200 23 ALDO Alkindo Naratama Tbk. 396 396 396 396 0 100,200 39,679,200 2 290.231 394 J 10,000 370 B 8,000 24 ALKA Alakasa Industrindo Tbk 212 214 214 214 2 1,300 278,200 6 36.027 218 J 100 214 T/B 14,800 25 ALMI Alumindo Light Metal Industry Tbk. 197 197 190 191 -6 4,200 806,500 6 29.385 210 J 500 192 B 2,100 26 ALTO Tri Banyan Tirta Tbk. 294 294 280 284 -10 4,100 1,198,600 5 141.889 294 J 4,100 284 T/B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 198 198 196 196 -2 79,900 15,670,000 13 186.667 198 J 5,400 196 T/B 2,600 28 AMAN Makmur Berkah Amanda Tbk. 298 306 298 306 8 876,800 263,617,000 55 278.182 306 T/J 169,000 304 B 3,200 29 AMAR Bank Amar Indonesia Tbk. 300 306 296 296 -4 76,500 22,713,000 19 170.115 306 J 10,700 296 T/B 48,500 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 2,330 2,330 0 1,000 2,330,000 2 95.102 2,450 J 217,500 2,350 B 20,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 310 276 290 12 11,900 3,484,000 27 226.562 290 T/J 2,600 276 B 3,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,050 2,040 2,050 30 511,800 1,046,170,000 267 107.895 2,080 J 900 2,030 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 685 690 680 685 0 40,700 27,743,000 74 1,747.939 685 T/J 112,700 675 B 23,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 66,600 3,330,000 25 125.000 50 T/J 33,488,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 505 505 505 5 500 252,500 1 42.083 550 J 22,000 505 T/B 200 36 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 37 APEX Apexindo Pratama Duta Tbk. 142 152 140 145 3 10,200 1,516,100 12 9.283 146 J 1,100 141 B 1,700 38 APIC Pacific Strategic Financial Tbk. 900 900 885 885 -15 43,000,200 38,610,830,000 1,825 941.329 890 J 15,600 885 T/B 27,300 39 APII Arita Prima Indonesia Tbk. 158 159 158 159 1 800 126,500 4 72.273 159 T/J 4,100 152 B 3,100 40 APLI Asiaplast Industries Tbk. 100 114 93 114 14 1,700 168,800 11 95.000 111 J 200 96 B 1,500 41 APLN Agung Podomoro Land Tbk. 96 102 96 101 5 131,580,600 13,168,595,800 3,984 27.671 102 J 3,947,100 101 T/B 764,200 42 ARGO Argo Pantes Tbk 2,000 2,490 1,860 1,860 -140 15,600 35,150,000 34 46.734 1,860 T/J 600 0 B 0 43 ARII Atlas Resources Tbk. 440 440 440 440 0 200 88,000 1 29.333 440 T/J 34,800 424 B 300 44 ARKA Arkha Jayanti Persada Tbk. 103 105 96 96 -7 13,344,600 1,323,122,700 1,752 40.678 96 T/J 211,900 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. 450 456 448 452 2 347,200 156,795,400 25 3,072.113 452 T/J 95,100 448 B 3,000 47 ARTA Arthavest Tbk 310 310 310 310 0 100 31,000 1 179.825 306 J 300 298 B 300 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. 2,810 2,820 2,800 2,800 -10 76,400 214,296,000 38 14,111.481 2,810 J 34,500 2,800 T/B 201,400 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 1,000 52 ASGR Astra Graphia Tbk. 725 735 725 730 5 110,900 81,087,500 58 151.352 730 T/J 2,300 725 B 65,300 53 ASII Astra International Tbk. 4,630 4,770 4,630 4,750 120 32,946,600 155,470,605,000 7,930 3,396.812 4,750 T/J 138,000 4,740 B 69,200 54 ASJT Asuransi Jasa Tania Tbk. 106 112 101 105 -1 146,900 15,121,200 22 70.000 109 J 11,600 103 B 20,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,050 1,055 5 14,800 15,602,000 19 1,953.704 1,055 T/J 400 1,050 B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. 114 118 111 115 1 231,700 26,815,900 71 109.524 115 T/J 96,200 114 B 5,100 57 ASRI Alam Sutera Realty Tbk. 112 114 111 113 1 84,580,800 9,546,079,400 2,058 107.619 114 J 4,453,700 113 T/B 61,200 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,700 J 5,000 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 498 510 498 500 2 5,290,900 2,664,618,700 307 128.205 505 J 299,000 500 T/B 227,500 60 ATIC Anabatic Technologies Tbk. 555 675 525 550 -5 10,900 6,770,000 21 78.571 575 J 200 550 T/B 1,200 61 AUTO Astra Otoparts Tbk. 850 860 850 850 0 283,800 241,517,000 127 768.744 855 J 305,300 845 B 156,800 62 AYLS Agro Yasa Lestari Tbk. 50 52 50 50 0 5,777,500 290,897,700 334 50.000 50 T/J 5,985,000 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,200 110,000 6 57.388 50 T/J 21,912,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 600 238,800 2 293.435 402 J 10,000 398 T/B 34,600 65 BAJA Saranacentral Bajatama Tbk. 109 135 102 102 -7 25,818,500 2,958,509,900 1,678 40.800 102 T/J 3,203,800 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 910 950 860 950 40 2,700 2,546,000 6 1,187.500 950 T/J 6,200 860 B 9,800 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 651,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 21,600 1,080,000 33 33.333 50 T/J 57,357,200 0 B 0 69 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 610 B 100 70 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 100 119,500 1 147.402 1,195 T/J 1,300 0 B 0 71 BBCA Bank Central Asia Tbk. 28,775 29,000 28,550 28,900 125 15,476,900 445,778,367,500 12,438 16,514.286 28,900 T/J 1,322,700 28,850 B 14,600 72 BBHI Bank Harda Internasional Tbk. 159 168 154 161 2 94,000 15,386,000 65 128.800 164 J 1,500 160 B 139,600 73 BBKP Bank Bukopin Tbk. 214 220 214 216 2 86,827,400 18,759,077,600 2,450 64.771 216 T/J 10,834,600 214 B 9,313,700 74 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 376 J 400 332 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,545 J 8,900 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,720 4,650 4,670 0 21,083,400 98,575,720,000 5,909 22.461 4,680 J 89,600 4,670 T/B 52,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,150 30 123,924,000 388,895,968,000 14,663 3,600.000 3,150 T/J 6,840,400 3,140 B 125,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 705 710 685 710 5 291,000 204,452,000 63 147.917 710 T/J 22,300 700 B 10,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 127 119 121 -6 791,600 95,555,400 105 100.833 124 J 30,000 121 T/B 13,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 82 BBYB Bank Neo Commerce Tbk. 270 274 270 270 0 676,900 182,766,800 35 274.893 270 T/J 140,700 268 B 7,900 83 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 854,600 98,197,800 79 326.130 115 T/J 119,100 114 B 114,700 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. 51 51 50 51 0 2,111,800 106,049,500 122 46.364 51 T/J 1,239,500 50 B 222,600 86 BDMN Bank Danamon Indonesia Tbk. 2,220 2,260 2,210 2,240 20 864,500 1,930,385,000 346 1.265 2,240 T/J 24,400 2,220 B 31,500 87 BEEF Estika Tata Tiara Tbk. 146 149 143 147 1 3,098,800 453,599,600 347 43.235 147 T/J 71,100 146 B 328,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 35,100 1,755,000 56 217.306 50 T/J 1,580,783,600 0 B 0 89 BELL Trisula Textile Industries Tbk. 156 160 156 157 1 5,465,000 862,251,700 487 523.333 157 T/J 4,000 156 B 220,300 90 BESS Batulicin Nusantara Maritim Tbk. 218 220 208 208 -10 43,200 9,221,200 37 198.095 216 J 12,000 208 T/B 7,900 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 178 172 173 -2 100,124,000 17,497,438,200 4,200 101.765 174 J 1,435,500 173 T/B 2,427,700 92 BFIN BFI Finance Indonesia Tbk. 382 388 382 382 0 1,090,800 419,998,600 186 1,957.569 384 J 279,800 382 T/B 681,800 93 BGTG Bank Ganesha Tbk. 50 51 50 51 1 2,731,800 137,428,900 150 49.515 51 T/J 1,546,200 50 B 181,000 94 BHAT Bhakti Multi Artha Tbk. 490 498 486 486 -4 154,185,900 76,212,761,400 2,303 471.845 486 T/J 18,800 484 B 428,200 95 BHIT MNC Investama Tbk. 50 50 50 50 0 12,900 645,000 9 146.220 50 T/J 94,742,300 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 142 142 142 142 0 100 14,200 1 14.200 138 J 2,600 134 B 200 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 9,900 495,000 35 12.286 50 T/J 461,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 800 795 770 790 -10 1,366,700 1,065,605,500 53 446.338 790 T/J 57,000 770 B 6,400 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 5,400 270,000 4 35.714 50 T/J 95,479,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 57 55 56 0 119,700 6,740,100 68 23.353 57 J 43,000 56 T/B 100 101 BIRD Blue Bird Tbk. 865 875 870 870 5 330,500 288,408,500 111 13.385 875 J 222,900 870 T/B 13,000 102 BISI BISI International Tbk. 920 915 905 910 -10 70,600 64,092,500 25 455.000 910 T/J 10,700 905 B 18,700 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 905 915 10 5,761,000 5,268,895,500 818 152.500 920 J 366,400 915 T/B 71,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 525 545 20 22,196,500 11,983,239,500 2,674 126.744 545 T/J 5,917,100 540 B 1,109,900 105 BKDP Bukit Darmo Property Tbk 52 54 52 53 1 282,100 15,029,300 48 44.167 54 J 31,900 53 T/B 159,700 106 BKSL Sentul City Tbk. 50 50 50 50 0 282,300 14,115,000 17 3.455 50 T/J 328,197,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 48,000 3,503,700 3 160.624 73 J 33,900 71 B 10,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 155,539,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 610 620 615 615 5 106,100 65,679,500 110 473.077 620 J 9,400 615 T/B 4,500 111 BMAS Bank Maspion Indonesia Tbk. 278 298 276 298 20 1,700 492,400 4 93.125 298 T/J 5,000 264 B 20,200 112 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,575 5,425 5,450 -100 44,381,700 242,941,040,000 9,960 1,642.224 5,475 J 126,100 5,450 T/B 1,288,300 113 BMSR Bintang Mitra Semestaraya Tbk 74 99 81 99 25 7,458,700 722,400,100 644 19.800 0 J 0 99 T/B 12,345,500 114 BMTR Global Mediacom Tbk. 224 226 220 220 -4 74,496,700 16,533,883,000 2,524 179.066 222 J 2,564,000 220 T/B 5,123,500 115 BNBA Bank Bumi Arta Tbk. 346 356 350 356 10 191,600 67,886,000 23 222.500 358 J 53,200 350 B 101,100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,700 185,000 3 0.172 50 T/J 97,792,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 735 760 740 740 5 2,718,900 2,031,081,500 583 5.464 745 J 333,900 740 T/B 670,900 118 BNII Bank Maybank Indonesia Tbk. 204 212 204 208 4 4,778,600 1,000,615,200 547 2.478 208 T/J 32,700 206 B 660,800 119 BNLI Bank Permata Tbk. 1,360 1,645 1,370 1,580 220 14,074,400 21,925,090,000 4,421 17.203 1,580 T/J 300,600 1,575 B 39,500 120 BOGA Bintang Oto Global Tbk. 1,470 1,470 1,395 1,395 -75 102,461,200 147,189,700,000 2,922 1,354.369 1,395 T/J 9,500 1,390 B 424,400 121 BOLA Bali Bintang Sejahtera Tbk. 167 167 158 160 -7 55,500 8,831,200 26 91.429 160 T/J 28,800 159 B 200 122 BOLT Garuda Metalindo Tbk. 610 570 570 570 -40 300 171,000 3 103.636 610 J 3,500 570 T/B 21,800 123 BOSS Borneo Olah Sarana Sukses Tbk. 122 126 120 121 -1 6,807,400 834,365,800 601 30.250 122 J 51,500 121 T/B 749,100 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,100 1,150 B 32,000 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 84 99 80 88 4 244,200 21,222,800 154 88.000 89 J 700 88 T/B 89,300 127 BRAM Indo Kordsa Tbk. 4,290 4,190 4,190 4,190 -100 100 419,000 1 163.070 5,000 J 200 4,190 T/B 200 128 BRIS Bank BRIsyariah Tbk. 850 875 845 860 10 136,852,500 117,945,114,500 8,446 168.627 865 J 2,501,100 860 T/B 3,371,600 129 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 108,610,300 5,690,560,000 1,062 8.189 53 J 12,915,200 52 T/B 22,020,300 130 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 12,500 13,750,000 7 825.330 1,115 J 2,500 1,025 B 500 131 BRPT Barito Pacific Tbk. 855 865 835 860 5 68,119,300 57,828,931,500 4,427 336.292 860 T/J 2,691,300 855 B 15,600 132 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 133 BSIM Bank Sinarmas Tbk. 484 492 470 480 -4 18,900 9,091,200 20 327.379 480 T/J 2,100 470 B 4,800 134 BSSR Baramulti Suksessarana Tbk. 1,395 1,405 1,390 1,390 -5 3,600 5,016,000 8 71.282 1,415 J 300 1,395 B 300 135 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 3,300 165,000 3 383.083 50 T/J 11,948,200 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. 196 200 188 193 -3 206,900 40,677,300 29 644.558 196 J 900 193 T/B 2,800 139 BTPN Bank BTPN Tbk. 2,230 2,240 2,200 2,230 0 8,700 19,360,000 29 431.700 2,230 T/J 2,400 2,220 B 1,400 140 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 141 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 409,800 38,507,100 41 50.404 94 J 143,800 93 T/B 557,100 142 BUKK Bukaka Teknik Utama Tbk. 720 710 700 700 -20 2,500 1,751,000 3 118.644 720 J 1,200 705 B 500 143 BULL Buana Lintas Lautan Tbk. 312 322 310 314 2 254,421,600 80,252,219,600 7,041 30.706 316 J 527,300 314 T/B 888,400 144 BUMI Bumi Resources Tbk. 51 51 50 50 -1 35,543,500 1,777,294,300 742 2.902 50 T/J 24,550,900 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 51 56 51 53 2 395,600 21,056,100 42 40.769 54 J 9,000 52 B 65,100 146 BVIC Bank Victoria International Tbk. 61 75 61 66 5 7,022,100 478,157,200 1,361 62.410 66 T/J 300,200 65 B 119,100 147 BWPT Eagle High Plantations Tbk. 93 95 92 92 -1 30,734,300 2,855,802,900 765 20.121 93 J 1,949,300 92 T/B 1,958,200 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,600 J 7,900 11,750 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 69 71 65 65 -4 8,173,600 544,691,100 330 38.690 65 T/J 14,561,400 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 264 288 260 268 4 16,980,300 4,715,508,400 2,099 81.212 270 J 60,300 268 T/B 840,500 151 CANI Capitol Nusantara Indonesia Tbk. 113 134 110 122 9 11,400 1,262,800 13 61.000 119 J 8,700 111 B 100 152 CARE Metro Healthcare Indonesia Tbk. 360 366 358 360 0 173,326,800 62,723,986,400 1,543 349.515 360 T/J 58,700 358 B 532,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 24,700 1,235,000 10 28.571 50 T/J 198,624,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 394 386 386 0 2,009,000 791,496,000 11 705.190 400 J 18,400 386 T/B 18,300 155 CASH Cashlez Worldwide Indonesia Tbk. 575 595 565 595 20 4,195,600 2,436,614,000 1,132 170.000 595 T/J 185,900 590 B 60,600 156 CASS Cardig Aero Services Tbk. 212 216 200 212 0 5,363,700 1,134,747,600 414 53.000 214 J 386,000 212 T/B 244,500 157 CBMF Cahaya Bintang Medan Tbk. 382 390 372 384 2 2,704,100 1,034,372,800 191 240.000 384 T/J 31,800 370 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 240 244 234 238 -2 166,800 39,660,400 61 95.200 238 T/J 335,600 236 B 46,700 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,715 1,705 1,715 5 7,000 11,980,000 16 354.339 1,715 T/J 800 1,710 B 3,200 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 133 136 1 4,843,300 650,947,600 655 870.400 136 T/J 5,300 135 B 179,000 161 CFIN Clipan Finance Indonesia Tbk. 190 199 190 192 2 6,448,100 1,256,252,500 560 15.024 193 J 1,400 192 T/B 70,000 162 CINT Chitose Internasional Tbk. 220 234 220 234 14 2,800 637,000 5 70.909 250 J 1,000 234 T/B 300 163 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 11,400 2,310 B 800 164 CITY Natura City Developments Tbk. 105 110 100 104 -1 4,900 503,900 9 86.667 104 T/J 900 99 B 600 165 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,880 J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 460 462 458 462 2 5,614,200 2,586,365,800 602 2,008.696 462 T/J 193,700 460 B 27,500 167 CLPI Colorpak Indonesia Tbk. 660 670 660 670 10 229,000 153,133,000 40 335.000 670 T/J 500 665 B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,075 1,040 1,045 5 113,600 119,802,500 30 99.994 1,055 J 84,000 1,045 T/B 24,800 169 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. 234 234 218 224 -10 44,900 10,396,000 7 407.273 224 T/J 1,400 218 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. 945 985 945 985 40 1,300 1,237,500 3 497.475 985 T/J 5,800 885 B 500 174 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 5,900 6,000 5,825 6,000 100 4,010,200 23,779,455,000 3,228 27,326.137 6,000 T/J 419,500 5,975 B 100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 14,800 740,000 9 40.000 50 T/J 15,332,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 304 316 302 304 0 252,500 78,576,800 36 153.408 316 J 15,500 304 T/B 48,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 55 50 51 1 8,149,200 417,565,800 967 17.000 51 T/J 720,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 344 364 334 354 10 59,200 20,785,000 11 180.612 354 T/J 43,500 336 B 2,400 181 CSRA Cisadane Sawit Raya Tbk. 328 334 324 326 -2 1,585,500 521,778,400 664 260.800 328 J 127,800 326 T/B 687,800 182 CTBN Citra Tubindo Tbk. 2,350 2,250 2,190 2,190 -160 800 1,776,000 2 1,830.338 2,930 J 100 2,300 B 600 183 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 184 CTTH Citatah Tbk. 56 58 53 53 -3 1,533,500 83,378,100 142 2.232 53 T/J 17,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 55 56 52 54 -1 23,772,600 1,262,829,000 880 52.941 54 T/J 2,709,400 53 B 132,000 186 DART Duta Anggada Realty Tbk. 240 238 238 238 -2 100 23,800 1 43.997 236 J 500 226 B 500 187 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. 185 202 173 198 13 223,937,300 42,574,565,600 13,599 132.000 199 J 842,200 198 T/B 29,100 189 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,610 1,615 5 14,600 23,538,500 16 3,241.540 1,615 T/J 800 1,610 B 500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 50,400 2,520,000 6 16.496 50 T/J 324,542,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 348 348 328 348 0 4,800 1,645,600 8 302.609 348 T/J 8,900 328 B 1,700 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 51,300 2,565,000 3 22.222 50 T/J 14,693,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 1,950 B 400 194 DILD Intiland Development Tbk. 150 158 148 155 5 44,540,300 6,836,156,300 18,614 27.010 156 J 442,100 155 T/B 30,100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,140 2,180 2,140 2,180 40 203,900 439,854,000 23 73.898 2,190 J 28,500 2,180 T/B 44,300 196 DKFT Central Omega Resources Tbk. 110 113 107 110 0 4,055,600 447,296,800 707 282.558 110 T/J 873,800 109 B 94,300 197 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 3,990 -10 13,500 53,898,000 35 23,850.798 4,000 J 246,100 3,990 T/B 400 198 DMAS Puradelta Lestari Tbk. 232 236 232 232 0 25,949,700 6,039,056,200 1,374 110.476 234 J 1,875,900 232 T/B 560,700 199 DMMX Digital Mediatama Maxima Tbk. 169 175 169 170 1 501,800 85,876,900 119 73.913 171 J 3,700 170 T/B 17,000 200 DMND Diamond Food Indonesia Tbk. 890 890 890 890 0 4,100 3,649,000 12 97.268 890 T/J 7,900 885 B 200 201 DNAR Bank Oke Indonesia Tbk. 216 250 202 250 34 14,600 3,178,600 23 227.273 248 J 26,400 208 B 1,000 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 3,300 3,300 -40 2,000 6,600,000 2 2,898.831 3,300 T/J 3,000 3,250 B 1,500 203 DOID Delta Dunia Makmur Tbk. 232 244 230 238 6 60,024,800 14,317,581,000 3,408 322.214 240 J 1,593,800 238 T/B 10,289,600 204 DPNS Duta Pertiwi Nusantara Tbk. 232 228 228 228 -4 100 22,800 1 74.079 246 J 300 228 T/B 21,000 205 DPUM Dua Putra Utama Makmur Tbk. 72 76 67 67 -5 3,852,100 266,398,000 535 12.182 68 J 11,400 67 T/B 63,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 63 67 1 3,444,500 230,767,200 342 38.131 67 T/J 93,900 66 B 100,000 207 DSNG Dharma Satya Nusantara Tbk. 505 510 492 496 -9 6,382,900 3,192,700,400 540 134.054 498 J 13,500 496 T/B 124,000 208 DSSA Dian Swastatika Sentosa Tbk 16,450 16,200 16,150 16,200 -250 300 4,855,000 2 1,080.000 16,100 J 200 15,800 B 500 209 DUCK Jaya Bersama Indo Tbk. 250 272 250 270 20 26,878,300 7,047,951,600 3,082 53.465 272 J 326,800 270 T/B 375,800 210 DUTI Duta Pertiwi Tbk 3,400 3,460 3,380 3,440 40 1,400 4,763,000 7 345.972 3,440 T/J 300 3,400 B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,600 2,520 2,590 -10 4,900 12,575,000 9 953.357 2,590 T/J 2,500 2,550 B 100 212 DWGL Dwi Guna Laksana Tbk. 212 210 210 210 -2 300 63,000 2 140.000 210 T/J 5,200 208 B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 5 14.286 50 T/J 4,287,700 0 B 0 214 EAST Eastparc Hotel Tbk. 54 60 54 60 6 8,512,300 494,253,800 619 45.113 60 T/J 2,988,300 59 B 16,000 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,000 0 B 0 216 EKAD Ekadharma International Tbk. 1,245 1,255 1,245 1,250 5 136,000 170,098,000 166 3,173.233 1,255 J 50,600 1,250 T/B 21,300 217 ELSA Elnusa Tbk. 204 212 204 206 2 36,864,300 7,650,253,200 1,851 51.500 208 J 3,263,000 206 T/B 894,500 218 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 1,366,200 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,450 6,975 7,450 -25 1,300 9,565,000 6 1,034.722 7,450 T/J 10,500 6,975 B 200 221 ENRG Energi Mega Persada Tbk. 53 55 53 53 0 9,265,200 499,532,600 222 4.419 54 J 2,167,800 53 T/B 8,342,100 222 ENVY Envy Technologies Indonesia Tbk. 52 54 51 53 1 43,381,400 2,276,134,300 1,336 14.324 53 T/J 9,982,900 52 B 1,088,700 223 ENZO Morenzo Abadi Perkasa Tbk. 60 61 57 58 -2 19,606,600 1,147,792,800 1,134 55.238 59 J 1,003,900 58 T/B 451,900 224 EPAC Megalestari Epack Sentosaraya Tbk. 374 390 348 352 -22 9,692,400 3,593,682,000 1,951 320.000 354 J 38,500 352 T/B 270,500 225 EPMT Enseval Putera Megatrading Tbk. 1,845 2,110 1,850 1,865 20 34,900 66,597,500 27 1,304.844 1,925 J 1,900 1,865 T/B 100 226 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 227 ERTX Eratex Djaja Tbk. 118 119 111 119 1 1,400 164,200 5 50.507 125 J 200 119 T/B 1,200 228 ESIP Sinergi Inti Plastindo Tbk. 165 155 154 154 -11 15,568,100 2,397,505,600 898 94.479 154 T/J 1,635,800 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 144 146 138 138 -6 4,599,000 645,863,300 349 256.931 139 J 15,100 138 T/B 795,800 230 ESTA Esta Multi Usaha Tbk. 101 103 95 99 -2 79,400 7,985,500 13 82.500 98 J 25,200 96 B 100 231 ESTI Ever Shine Tex Tbk. 58 60 54 54 -4 1,679,800 92,815,700 157 21.686 54 T/J 43,100 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. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 234 FAST Fast Food Indonesia Tbk. 930 935 925 935 5 9,800 9,113,500 15 2,940.899 935 T/J 9,800 930 B 407,400 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 3,100 6,250 B 100 236 FILM MD Pictures Tbk. 193 195 189 190 -3 890,500 169,661,700 236 90.476 191 J 160,500 190 T/B 21,800 237 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. 268 284 250 266 -2 31,355,600 8,519,070,600 3,893 53.200 268 J 83,100 266 T/B 323,500 239 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 100 240,000 1 1,920.000 2,800 J 500 2,400 T/B 100 240 FITT Hotel Fitra International Tbk. 58 66 54 62 4 277,300 16,499,400 68 60.784 62 T/J 29,200 61 B 300 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 300 242 FOOD Sentra Food Indonesia Tbk. 114 119 114 115 1 4,283,700 499,512,900 425 85.185 116 J 84,600 115 T/B 26,000 243 FORU Fortune Indonesia Tbk 90 84 84 84 -6 100 8,400 1 64.615 84 T/J 9,800 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,356,900 117,845,000 21 22.727 50 T/J 9,991,000 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 122 124 119 121 -1 4,623,200 561,990,000 489 36.702 121 T/J 273,800 120 B 167,600 246 FREN Smartfren Telecom Tbk. 85 87 83 83 -2 151,641,800 12,801,632,700 4,387 4.611 84 J 4,033,500 83 T/B 12,872,100 247 FUJI Fuji Finance Indonesia Tbk. 108 0 0 108 0 0 0 0 98.182 107 J 1,400 104 B 5,000 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,383,500 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 95 105 89 89 -6 31,214,200 2,921,130,100 1,489 55.625 89 T/J 7,747,400 0 B 0 250 GDYR Goodyear Indonesia Tbk. 1,450 1,395 1,395 1,395 -55 2,000 2,790,000 2 1,116.000 1,450 J 100 1,395 T/B 900 251 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 100 37,200 1 826.667 370 J 23,200 346 B 500 252 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. 42,950 43,975 43,150 43,875 925 1,328,700 58,101,587,500 3,930 1,712.195 43,875 T/J 7,600 43,850 B 8,200 254 GGRP Gunung Raja Paksi Tbk. 312 328 300 300 -12 4,400 1,400,600 11 35.714 324 J 6,200 300 T/B 1,600 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,560 1,540 1,540 -20 13,200 20,542,000 12 131.624 1,675 J 12,800 1,545 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 228 236 228 230 2 20,525,800 4,769,192,800 1,339 30.918 232 J 812,700 230 T/B 1,712,900 257 GJTL Gajah Tunggal Tbk. 462 470 454 454 -8 3,201,700 1,468,471,000 932 89.131 456 J 9,200 454 T/B 40,500 258 GLOB Global Teleshop Tbk. 132 132 123 123 -9 900 111,600 4 10.696 130 J 800 123 T/B 4,100 259 GLVA Galva Technologies Tbk. 314 316 304 316 2 8,650,200 2,716,197,200 17 139.823 316 T/J 343,100 302 B 3,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 81 76 78 0 4,047,900 319,174,000 239 19.500 79 J 800 78 T/B 1,032,600 261 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 1,200 247,200 2 121.893 206 T/J 100 198 B 5,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,270 1,230 1,255 5 244,900 306,592,000 196 97.665 1,255 T/J 13,400 1,250 B 10,000 265 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 5,371,200 271,110,900 210 21.999 51 T/J 269,900 50 B 2,855,100 266 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 93 84 93 10 14,700 1,329,300 10 7.482 93 T/J 7,200 87 B 24,200 268 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. 90 93 90 91 1 544,800 49,294,000 49 36.400 93 J 100 91 T/B 1,700 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 7,266,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 6,016,000 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 382 382 382 0 200 76,400 2 72.762 382 T/J 49,500 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,300 3,310 3,240 3,270 -30 400,200 1,314,125,000 80 88.378 3,300 J 142,000 3,250 B 300 276 HELI Jaya Trishindo Tbk. 190 208 180 208 18 14,500 2,770,600 66 189.091 208 T/J 5,000 195 B 500 277 HERO Hero Supermarket Tbk. 810 815 795 795 -15 91,900 73,213,000 19 1,659.431 795 T/J 172,400 790 B 10,100 278 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,960 3,000 30 210,900 629,677,000 207 918.386 3,000 T/J 70,400 2,990 B 1,400 279 HITS Humpuss Intermoda Transportasi Tbk. 575 575 575 575 0 100 57,500 1 884.615 535 J 2,400 0 B 0 280 HKMU HK Metals Utama Tbk. 74 76 73 74 0 20,906,100 1,558,749,000 1,082 32.174 75 J 1,725,100 74 T/B 1,871,600 281 HMSP H.M. Sampoerna Tbk. 1,510 1,555 1,505 1,555 45 29,783,300 45,868,673,500 5,748 7,762.580 1,560 J 1,176,700 1,555 T/B 1,995,000 282 HOKI Buyung Poetra Sembada Tbk. 805 825 800 800 -5 15,573,200 12,618,984,000 1,009 258.065 800 T/J 102,200 795 B 539,900 283 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. 965 1,020 965 1,020 55 1,361,900 1,325,264,500 37 268.421 1,010 J 2,400 975 B 500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 8,500 425,000 8 27.027 50 T/J 39,176,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 607,900 30,395,000 48 47.619 50 T/J 13,779,900 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 193 189 191 1 3,079,800 587,214,100 301 63.667 192 J 183,700 191 T/B 28,700 288 HRUM Harum Energy Tbk. 1,575 1,620 1,565 1,590 15 1,750,300 2,783,107,500 551 30.577 1,590 T/J 22,000 1,585 B 21,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 50,824,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 298 298 298 -2 15,500 4,619,000 1 21.067 298 T/J 2,000 284 B 2,000 291 IBST Inti Bangun Sejahtera Tbk. 7,950 8,000 8,000 8,000 50 100 800,000 1 860.400 9,000 J 100 8,000 T/B 18,700 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 10,025 10,075 75 3,209,400 32,268,577,500 2,392 373.494 10,075 T/J 1,423,600 10,050 B 8,000 293 ICON Island Concepts Indonesia Tbk. 53 56 53 55 2 132,700 7,299,700 19 105.574 56 J 27,900 55 T/B 34,900 294 IDPR Indonesia Pondasi Raya Tbk. 151 154 142 154 3 5,600 843,500 10 12.031 160 J 10,000 151 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 519,300 62,625,000 157 117.143 123 T/J 4,900 122 B 6,800 296 IFSH Ifishdeco Tbk. 370 376 350 376 6 1,000 360,000 5 85.455 370 J 1,000 0 B 0 297 IGAR Champion Pacific Indonesia Tbk. 318 328 318 318 0 31,400 9,995,400 17 207.843 320 J 44,300 318 T/B 54,900 298 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 0 176,200 8,810,000 33 14.286 50 T/J 15,966,000 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 236 254 232 238 2 11,243,700 2,735,503,000 2,187 198.333 238 T/J 228,200 236 B 237,800 301 IKBI Sumi Indo Kabel Tbk. 214 216 212 214 0 6,400 1,369,000 12 19.407 216 J 13,900 208 B 400 302 IMAS Indomobil Sukses Internasional Tbk. 690 710 695 695 5 5,145,100 3,610,285,500 663 97.819 700 J 69,000 695 T/B 307,700 303 IMJS Indomobil Multi Jasa Tbk. 250 256 238 242 -8 2,649,800 642,730,800 365 48.400 242 T/J 70,500 240 B 957,600 304 IMPC Impack Pratama Industri Tbk. 1,280 1,285 1,275 1,280 0 891,400 1,141,267,500 86 336.842 1,280 T/J 4,600 1,275 B 5,500 305 INAF Indofarma Tbk. 3,130 3,180 3,130 3,140 10 1,228,900 3,873,746,000 767 1,256.000 3,150 J 85,000 3,140 T/B 14,800 306 INAI Indal Aluminium Industry Tbk. 330 336 330 332 2 900 300,800 6 121.212 332 T/J 9,900 326 B 200 307 INCF Indo Komoditi Korpora Tbk. 50 59 50 55 5 12,498,700 686,049,800 635 44.715 56 J 879,500 55 T/B 10,202,800 308 INCI Intanwijaya Internasional Tbk 600 610 590 610 10 82,600 49,363,500 26 65.975 610 T/J 29,600 605 B 500 309 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,275 7,100 7,225 100 6,069,800 43,711,512,500 2,988 1,236.755 7,250 J 21,400 7,225 T/B 6,400 311 INDO Royalindo Investa Wijaya Tbk. 113 113 109 111 -2 31,000 3,440,200 18 100.909 112 J 200 110 B 1,700 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,300 2,200 2,220 20 9,100 20,676,000 12 298.994 2,220 T/J 2,400 2,160 B 1,000 313 INDS Indospring Tbk. 1,875 1,900 1,875 1,900 25 2,400 4,510,000 4 178.125 1,900 T/J 400 1,875 B 5,200 314 INDX Tanah Laut Tbk 50 55 50 54 4 537,200 28,921,900 54 4.320 54 T/J 107,800 52 B 7,700 315 INDY Indika Energy Tbk. 930 965 925 930 0 18,943,100 17,908,907,000 2,187 31.525 930 T/J 970,600 925 B 189,000 316 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 317 INOV Inocycle Technology Group Tbk. 166 175 160 167 1 58,000 9,576,800 34 66.800 165 J 8,400 163 B 800 318 INPC Bank Artha Graha Internasional Tbk. 50 55 50 52 2 4,348,700 225,575,500 274 0.297 53 J 118,500 52 T/B 581,100 319 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 700 463,000 2 657.143 690 T/J 1,100 685 B 500 320 INPS Indah Prakasa Sentosa Tbk. 1,400 1,405 1,365 1,375 -25 473,500 654,549,500 340 498.188 1,375 T/J 2,300 1,365 B 4,800 321 INRU Toba Pulp Lestari Tbk. 990 980 955 980 -10 2,900 2,779,500 4 9.949 990 J 1,300 980 T/B 200 322 INTA Intraco Penta Tbk. 210 240 202 216 6 32,400 6,993,800 28 152.262 216 T/J 11,300 210 B 2,300 323 INTD Inter Delta Tbk 161 174 170 174 13 600 104,000 6 53.587 171 J 2,000 161 B 100 324 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 390 386 388 -2 654,600 253,793,200 179 23.659 390 J 316,900 388 T/B 3,700 326 IPCM Jasa Armada Indonesia Tbk. 220 228 220 226 6 19,700 4,436,400 18 59.474 226 T/J 2,300 224 B 2,200 327 IPOL Indopoly Swakarsa Industry Tbk. 85 87 84 85 0 648,700 55,220,000 57 40.476 86 J 8,000 85 T/B 45,800 328 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 3,069,200 897,095,000 183 122.500 294 T/J 805,800 292 B 500,500 329 IRRA Itama Ranoraya Tbk. 810 840 810 825 15 44,299,600 36,493,050,500 8,990 220.588 830 J 809,900 825 T/B 71,300 330 ISAT Indosat Tbk. 2,080 2,120 2,060 2,070 -10 2,707,700 5,650,491,000 1,106 147.857 2,080 J 2,500 2,070 T/B 52,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 130 -9 35,884,900 4,742,978,500 2,084 44.068 130 T/J 2,622,600 0 B 0 332 ITIC Indonesian Tobacco Tbk. 685 695 670 680 -5 258,300 175,032,500 182 309.091 685 J 16,400 680 T/B 7,700 333 ITMA Sumber Energi Andalan Tbk. 450 486 456 486 36 1,009,500 466,923,200 80 139.856 480 J 4,000 468 B 10,200 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 335 JAST Jasnita Telekomindo Tbk. 113 133 111 129 16 335,269,500 42,479,467,200 18,767 52.439 129 T/J 7,119,900 128 B 2,598,200 336 JAWA Jaya Agra Wattie Tbk. 54 59 54 54 0 2,500 144,500 3 10.800 59 J 7,500 54 T/B 14,400 337 JAYA Armada Berjaya Trans Tbk. 82 83 77 80 -2 580,200 46,297,500 150 27.778 80 T/J 100,700 79 B 12,000 338 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. 428 440 428 440 12 5,800 2,549,600 4 249.589 440 T/J 2,000 428 B 5,700 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,200 8,568,000 3 281.417 340 T/J 652,500 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 132 142 130 132 0 8,200 1,082,800 12 94.286 132 T/J 4,900 130 B 23,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 345 JRPT Jaya Real Property Tbk. 414 420 410 418 4 133,400 55,544,600 73 401.923 418 T/J 13,900 416 B 202,500 346 JSKY Sky Energy Indonesia Tbk. 298 298 278 278 -20 247,209,300 69,381,977,200 9,222 139.000 278 T/J 16,245,500 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,700 5,244,000 1 198.139 1,100 J 1,500 865 B 1,500 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,518,500 1,347,332,000 45 1,966.667 895 J 23,600 885 T/B 300 350 KAEF Kimia Farma Tbk. 3,090 3,150 3,080 3,080 -10 5,226,300 16,211,876,000 2,306 3,080.000 3,090 J 86,000 3,080 T/B 126,400 351 KARW ICTSI Jasa Prima Tbk. 81 90 79 85 4 4,431,300 378,123,600 448 14.389 85 T/J 654,600 83 B 56,600 352 KAYU Darmi Bersaudara Tbk. 94 113 88 88 -6 58,751,500 6,025,608,600 3,224 58.667 88 T/J 19,345,700 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 67 67 63 63 -4 180,487,500 11,639,082,600 1,929 63.000 63 T/J 43,758,700 0 B 0 354 KBLI KMI Wire & Cable Tbk. 316 316 310 312 -4 1,478,200 461,422,400 153 37.911 312 T/J 39,100 310 B 9,100 355 KBLM Kabelindo Murni Tbk. 197 197 195 195 -2 21,600 4,221,400 15 6.500 197 J 7,200 195 T/B 22,100 356 KBLV First Media Tbk. 420 424 394 394 -26 67,600 27,928,400 36 104.804 418 J 7,000 394 T/B 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. 750 750 715 725 -25 8,300 5,990,500 6 181.250 750 J 25,600 725 T/B 2,100 359 KEEN Kencana Energi Lestari Tbk. 302 304 296 304 2 2,088,100 625,183,400 89 76.768 306 J 202,800 304 T/B 3,700 360 KEJU Mulia Boga Raya Tbk. 1,265 1,265 1,235 1,235 -30 578,100 718,355,000 207 164.667 1,235 T/J 57,500 1,230 B 31,100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 487,600 0 B 0 362 KICI Kedaung Indah Can Tbk 250 258 246 246 -4 500 124,200 3 52.228 246 T/J 4,800 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 206 218 202 216 10 58,009,100 12,394,172,000 4,028 7.494 216 T/J 2,117,100 214 B 1,125,500 364 KINO Kino Indonesia Tbk. 2,980 3,050 2,980 2,980 0 9,400 28,410,000 36 78.421 3,020 J 100 2,980 T/B 9,800 365 KIOS Kioson Komersial Indonesia Tbk. 171 174 171 171 0 10,800 1,855,100 21 57.000 175 J 1,000 160 B 10,900 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,295 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 204 204 190 193 -11 47,800 9,236,900 22 677.193 193 T/J 68,800 191 B 11,200 368 KLBF Kalbe Farma Tbk. 1,590 1,600 1,565 1,600 10 16,693,400 26,457,999,500 4,288 15,605.189 1,600 T/J 1,844,400 1,585 B 1,100 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 600 560 560 -20 20,000 11,220,500 21 186.667 560 T/J 11,100 555 B 1,000 370 KMTR Kirana Megatara Tbk. 298 304 294 302 4 1,700 514,800 7 65.939 302 T/J 1,500 300 B 200 371 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 6,550,600 708,440,500 590 25.750 103 T/J 9,900 102 B 32,000 372 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 100 9,800 1 66.294 100 J 11,300 98 T/B 18,900 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 600 0 B 0 374 KOPI Mitra Energi Persada Tbk. 462 0 0 462 0 0 0 0 116.962 460 J 700 430 B 100 375 KOTA DMS Propertindo Tbk. 535 515 498 500 -35 174,600 87,234,600 51 250.000 500 T/J 13,400 0 B 0 376 KPAL Steadfast Marine Tbk. 64 66 60 60 -4 16,488,900 1,019,327,600 1,353 52.174 60 T/J 2,299,600 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 93 90 87 87 -6 5,476,700 477,741,900 745 51.786 87 T/J 13,704,900 0 B 0 378 KPIG MNC Land Tbk. 104 105 102 104 0 481,600 49,973,500 69 223.786 104 T/J 1,262,500 103 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. 334 338 324 330 -4 28,586,400 9,441,160,200 2,399 41.026 330 T/J 17,400 328 B 642,600 381 KREN Kresna Graha Investama Tbk. 98 116 97 112 14 190,065,500 20,743,198,100 8,728 1,165.210 112 T/J 1,389,300 111 B 1,978,600 382 LAND Trimitra Propertindo Tbk. 187 186 181 182 -5 39,800 7,305,800 17 46.667 182 T/J 1,000 180 B 1,100 383 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. 354 354 350 354 0 31,000 10,890,400 4 170.192 350 J 1,200 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 12,600 630,000 8 7.806 50 T/J 23,646,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 5,800 4,900 5,725 825 15,200 78,442,500 17 94.628 5,725 T/J 7,600 4,910 B 700 388 LINK Link Net Tbk. 2,090 2,190 2,080 2,090 0 12,148,100 25,809,218,000 4,201 130.625 2,100 J 200 2,090 T/B 98,600 389 LION Lion Metal Works Tbk. 240 272 234 242 2 5,800 1,410,000 12 151.564 266 J 1,000 242 T/B 2,700 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 105,500 5,275,000 4 15.714 50 T/J 4,541,700 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 80 83 77 82 2 10,400 808,300 13 11.965 81 J 100 79 B 300 392 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 286 J 1,000 256 B 4,000 393 LPCK Lippo Cikarang Tbk 785 800 785 790 5 276,600 219,132,000 138 89.070 795 J 8,500 790 T/B 64,900 394 LPGI Lippo General Insurance Tbk. 3,570 3,390 3,330 3,390 -180 63,400 211,178,000 30 152.360 3,390 T/J 1,000 3,340 B 200 395 LPIN Multi Prima Sejahtera Tbk 224 226 214 224 0 60,800 13,580,800 12 102.175 224 T/J 58,900 214 B 5,800 396 LPKR Lippo Karawaci Tbk. 131 134 127 127 -4 43,531,100 5,602,705,300 1,662 41.010 128 J 648,900 127 T/B 300,900 397 LPLI Star Pacific Tbk 86 90 88 88 2 200 17,800 2 2.715 87 J 30,000 86 B 4,000 398 LPPF Matahari Department Store Tbk. 905 930 905 905 0 30,414,500 27,810,230,000 4,001 20.507 910 J 41,100 905 T/B 1,546,300 399 LPPS Lenox Pasifik Investama Tbk. 79 83 74 82 3 900 73,000 5 5.570 82 T/J 4,900 77 B 55,500 400 LRNA Eka Sari Lorena Transport Tbk. 125 125 125 125 0 100 12,500 1 13.889 135 J 2,500 120 B 12,900 401 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 920 5 15,186,700 14,033,343,000 1,286 237.419 925 J 1,276,500 920 T/B 1,461,600 402 LTLS Lautan Luas Tbk. 420 432 424 432 12 400 171,600 4 152.711 434 J 4,700 424 B 200 403 LUCK Sentral Mitra Informatika Tbk. 171 176 171 174 3 1,796,700 312,257,900 338 60.839 175 J 142,400 174 T/B 4,850,900 404 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 28,689,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 530 540 530 530 0 1,870,500 1,002,561,500 320 301.136 535 J 77,900 530 T/B 811,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,400 320,000 5 6.835 50 T/J 584,935,500 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 2,020 2,000 2,000 0 6,094,600 12,189,919,000 59 95.238 2,000 T/J 6,100 1,995 B 21,400 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,175 1,175 1,175 5 500 587,500 2 69.940 1,295 J 100 1,175 T/B 21,000 411 MAPI Mitra Adiperkasa Tbk. 590 600 585 590 0 4,896,900 2,896,363,000 638 946.803 590 T/J 4,194,400 585 B 139,500 412 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,441,900 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 835 850 830 845 10 2,472,100 2,082,410,000 439 1,690.000 845 T/J 9,900 840 B 110,600 414 MASA Multistrada Arah Sarana Tbk. 595 595 580 585 -10 34,000 19,870,500 14 415.956 590 J 200 585 T/B 1,000 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,130 2,050 2,100 50 617,100 1,291,694,000 415 161.538 2,100 T/J 500 2,090 B 2,500 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 372 374 -2 143,600 53,787,800 45 23.375 374 T/J 8,500 372 B 29,500 418 MBTO Martina Berto Tbk. 76 84 77 78 2 600 47,300 5 10.541 80 J 3,000 78 T/B 113,000 419 MCAS M Cash Integrasi Tbk. 1,945 1,975 1,945 1,970 25 494,100 961,533,500 86 142.238 1,970 T/J 18,600 1,965 B 1,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 113 116 112 112 -1 2,410,100 274,573,600 191 100.456 114 J 171,300 112 T/B 328,700 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,500 125,000 2 36.232 50 T/J 562,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 423 MDKI Emdeki Utama Tbk. 152 154 150 152 0 19,500 2,952,400 26 35.571 151 J 16,800 150 B 500 424 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 61,399,900 0 B 0 426 MEDC Medco Energi Internasional Tbk. 346 354 344 346 0 87,832,600 30,612,703,200 3,133 718.513 348 J 681,300 346 T/B 1,190,700 427 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 100 720,000 1 5,248.272 7,200 T/J 3,200 6,800 B 1,200 428 MERK Merck Tbk. 3,100 3,170 3,100 3,140 40 14,100 44,046,000 32 8,279.062 3,140 T/J 1,700 3,120 B 5,100 429 META Nusantara Infrastructure Tbk. 104 105 103 104 0 153,000 15,934,100 31 31.508 104 T/J 98,300 103 B 239,900 430 MFIN Mandala Multifinance Tbk. 1,140 1,165 1,140 1,140 0 15,200 17,331,500 3 1,169.231 1,140 T/J 185,000 1,075 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 505 510 505 505 0 13,600 6,878,000 11 252.500 515 J 2,500 505 T/B 4,600 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 805 795 800 0 2,192,300 1,746,481,500 307 355.556 800 T/J 238,600 795 B 5,100 434 MICE Multi Indocitra Tbk. 292 290 290 290 -2 10,300 2,987,000 10 59.184 292 J 14,100 290 T/B 1,800 435 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,385 J 7,100 1,295 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 52,000 2,600,000 2 238.095 50 T/J 1,347,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 600 30,000 6 22.062 50 T/J 5,228,600 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 7,643,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,500 20,700 0 400 8,240,000 4 985.714 20,700 T/J 300 20,500 B 900 442 MLBI Multi Bintang Indonesia Tbk. 8,550 8,775 8,550 8,550 0 16,100 138,535,000 36 54,458.599 8,800 J 300 8,550 T/B 3,500 443 MLIA Mulia Industrindo Tbk 426 438 424 434 8 9,517,600 4,118,399,600 415 72.484 434 T/J 95,300 430 B 400 444 MLPL Multipolar Tbk. 50 51 50 51 1 3,445,800 172,292,100 71 5.850 51 T/J 6,965,500 50 B 37,000 445 MLPT Multipolar Technology Tbk. 595 605 585 595 0 50,800 30,289,500 64 123.958 595 T/J 600 590 B 22,500 446 MMLP Mega Manunggal Property Tbk. 272 276 270 272 0 4,941,500 1,343,755,400 380 46.496 272 T/J 1,609,500 270 B 90,900 447 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 448 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 21,000 18,795,000 4 154.310 895 T/J 258,600 840 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 384 0 1,851,900 712,601,400 450 25.600 384 T/J 4,100 382 B 40,500 450 MPOW Megapower Makmur Tbk. 58 78 58 78 20 2,040,200 154,349,900 271 39.000 0 J 0 78 T/B 3,020,800 451 MPPA Matahari Putra Prima Tbk. 98 100 96 98 0 465,200 44,794,400 52 41.202 98 T/J 164,200 97 B 500 452 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. 130 142 129 137 7 372,100 50,918,100 152 21.077 138 J 1,500 135 B 1,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,760 4,750 4,760 20 700 3,327,000 4 431.753 4,690 J 800 4,420 B 100 455 MSIN MNC Studios International Tbk. 300 304 292 300 0 563,500 168,151,000 154 60.000 300 T/J 145,000 298 B 20,000 456 MSKY MNC Sky Vision Tbk. 825 825 770 815 -10 85,400 68,617,500 35 53.618 815 T/J 28,600 810 B 1,100 457 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,605 5 806,000 1,291,669,000 381 2,889.393 1,605 T/J 364,800 1,600 B 10,100 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,148,500 0 B 0 459 MTLA Metropolitan Land Tbk. 420 420 420 420 0 5,000 2,100,000 2 176.581 420 T/J 1,000 410 B 5,000 460 MTPS Meta Epsi Tbk. 350 340 340 340 -10 4,300 1,462,000 5 106.250 358 J 4,800 328 B 2,000 461 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. 208 208 208 208 0 10,200 2,121,600 5 53.299 208 T/J 3,400 200 B 200 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 70 61 62 -1 8,914,900 582,927,900 465 62.000 63 J 4,300 62 T/B 1,246,400 464 MYOH Samindo Resources Tbk. 1,120 1,120 1,100 1,100 -20 135,200 148,739,000 31 131.019 1,100 T/J 34,800 1,085 B 400 465 MYOR Mayora Indah Tbk. 2,450 2,450 2,430 2,450 0 1,276,500 3,110,267,000 694 12,256.128 2,450 T/J 203,100 2,440 B 10,000 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 52 65 52 53 1 173,700 9,497,500 32 7.966 53 T/J 59,900 52 B 2,100 469 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. 470 478 470 472 2 144,895,500 68,694,247,200 2,309 458.252 472 T/J 53,600 470 B 208,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 159 158 148 158 -1 9,400 1,393,200 10 94.048 154 J 3,100 0 B 0 472 NFCX NFC Indonesia Tbk. 1,850 1,880 1,800 1,880 30 11,800 21,345,000 7 101.622 1,880 T/J 500 1,760 B 100 473 NICK Charnic Capital Tbk. 330 310 310 310 -20 100 31,000 1 155.000 310 T/J 80,500 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 720 725 705 705 -15 1,653,700 1,179,324,500 488 216.923 710 J 20,000 705 T/B 25,200 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 150 150 145 150 0 5,955,000 864,871,200 16 142.857 154 J 10,000 146 B 2,300 477 NISP Bank OCBC NISP Tbk. 730 735 720 735 5 82,700 59,809,000 32 890.650 735 T/J 5,600 730 B 1,700 478 NOBU Bank Nationalnobu Tbk. 850 855 840 855 5 1,500 1,271,500 3 228.000 855 T/J 1,000 850 B 1,000 479 NRCA Nusa Raya Cipta Tbk. 294 300 298 298 4 19,300 5,752,000 13 35.059 298 T/J 3,000 294 B 300 480 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. 151 202 152 202 51 495,200 98,260,000 213 91.818 0 J 0 202 T/B 1,023,300 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 356 J 1,200 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. 156 168 146 151 -5 6,426,900 997,460,200 928 377.793 152 J 113,600 151 T/B 136,800 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 302 B 100 486 OPMS Optima Prima Metal Sinergi Tbk. 160 166 160 162 2 3,866,500 630,840,800 554 120.000 163 J 205,200 162 T/B 114,400 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,518,600 0 B 0 488 PALM Provident Agro Tbk. 280 282 268 274 -6 379,000 104,230,600 30 74.890 276 J 1,900 270 B 2,000 489 PAMG Bima Sakti Pertiwi Tbk. 98 100 96 98 0 11,528,000 1,129,811,800 616 98.000 99 J 2,039,400 98 T/B 3,600 490 PANI Pratama Abadi Nusa Industri Tbk. 100 109 100 100 0 118,000 12,505,700 67 92.593 100 T/J 181,100 93 B 100 491 PANR Panorama Sentrawisata Tbk. 85 88 85 87 2 1,781,400 154,614,900 277 52.199 88 J 122,000 87 T/B 103,200 492 PANS Panin Sekuritas Tbk. 805 825 805 810 5 247,200 201,405,500 107 589.091 810 T/J 26,000 800 B 20,800 493 PBID Panca Budi Idaman Tbk. 870 890 870 875 5 16,300 14,290,500 34 102.941 885 J 5,000 875 T/B 7,900 494 PBRX Pan Brothers Tbk. 218 242 218 226 8 181,200 40,037,800 65 400.000 226 T/J 63,400 224 B 300 495 PBSA Paramita Bangun Sarana Tbk. 530 580 494 550 20 15,005,500 8,252,963,500 28 45.833 580 J 200 550 T/B 600 496 PCAR Prima Cakrawala Abadi Tbk. 312 0 0 312 0 0 0 0 208.000 378 J 600 296 B 100 497 PDES Destinasi Tirta Nusantara Tbk 210 0 0 210 0 0 0 0 105.000 246 J 100 212 B 15,500 498 PEGE Panca Global Kapital Tbk. 120 120 120 120 0 300 36,000 3 259.258 120 T/J 900 112 B 21,300 499 PEHA Phapros Tbk. 1,535 1,555 1,520 1,520 -15 92,300 141,211,000 104 126.878 1,525 J 4,300 1,520 T/B 18,100 500 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 34 35 0 133,700 4,726,200 46 43.750 35 T/J 10,200 34 B 52,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 156 150 150 150 -6 200 30,000 2 200.000 165 J 10,000 155 B 3,300 503 PGUN Pradiksi Gunatama Tbk. 260 260 250 260 0 1,200 311,000 5 226.087 262 J 100 252 B 3,000 504 PICO Pelangi Indah Canindo Tbk 167 187 163 171 4 7,514,000 1,327,295,000 1,069 26.308 172 J 50,500 171 T/B 14,600 505 PJAA Pembangunan Jaya Ancol Tbk. 482 488 482 488 6 16,200 7,904,200 20 95.220 488 T/J 54,600 486 B 200 506 PKPK Perdana Karya Perkasa Tbk 50 67 50 55 5 23,708,500 1,386,616,100 1,525 13.750 56 J 335,600 55 T/B 46,000 507 PLAN Planet Properindo Jaya Tbk. 266 266 254 258 -8 8,965,000 2,308,632,600 623 230.357 258 T/J 700 256 B 112,900 508 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 2,600 2,500 2,600 90 300 770,000 2 1,078.883 2,600 T/J 2,700 2,500 B 1,000 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 300 37,500 1 100.000 130 J 64,900 125 T/B 69,700 511 PNBN Bank Pan Indonesia Tbk 750 795 755 785 35 10,055,100 7,850,622,000 893 1,307.026 790 J 494,700 785 T/B 490,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 38,300 1,915,000 32 50.000 50 T/J 19,835,800 0 B 0 513 PNGO Pinago Utama Tbk. 570 600 585 585 15 2,500 1,464,000 5 234.000 585 T/J 49,500 550 B 100 514 PNIN Paninvest Tbk. 690 715 685 700 10 1,640,900 1,143,307,000 125 744.364 700 T/J 54,300 695 B 500 515 PNLF Panin Financial Tbk. 183 195 183 193 10 83,100,500 15,834,778,400 3,152 208.604 193 T/J 808,200 192 B 157,600 516 PNSE Pudjiadi & Sons Tbk. 735 735 735 735 0 100 73,500 1 367.250 735 T/J 2,600 0 B 0 517 POLA Pool Advista Finance Tbk. 51 55 50 53 2 215,100 11,363,300 66 39.259 53 T/J 104,200 51 B 15,600 518 POLI Pollux Investasi Internasional Tbk. 1,065 1,090 995 995 -70 87,400 87,467,000 119 60.856 995 T/J 193,600 0 B 0 519 POLL Pollux Properti Indonesia Tbk. 8,375 8,375 7,800 7,800 -575 6,400 51,520,000 23 1,268.293 7,800 T/J 82,300 0 B 0 520 POLU Golden Flower Tbk. 995 1,080 950 995 0 9,500 9,428,500 17 345.486 995 T/J 59,000 935 B 100 521 POLY Asia Pacific Fibers Tbk 50 59 50 51 1 19,067,300 1,038,027,000 1,174 0.438 52 J 100 51 T/B 450,900 522 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. 496 0 0 496 0 0 0 0 92.710 490 J 3,500 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 434,700 21,735,000 37 33.333 50 T/J 17,715,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 580 590 580 585 5 4,358,300 2,543,213,000 393 39.000 585 T/J 733,000 580 B 2,052,300 526 PPGL Prima Globalindo Logistik Tbk. 294 300 292 292 -2 3,632,200 1,075,994,800 543 265.455 294 J 17,900 292 T/B 129,700 527 PPRE PP Presisi Tbk. 143 147 144 144 1 8,177,100 1,189,808,000 1,917 33.488 145 J 101,400 144 T/B 115,200 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,609,000 230,450,000 115 108.108 50 T/J 108,553,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 120 123 112 113 -7 45,900 5,299,900 19 63.615 119 J 4,300 113 T/B 7,700 530 PRDA Prodia Widyahusada Tbk. 2,800 2,830 2,810 2,820 20 230,900 651,005,000 73 43.385 2,940 J 1,200 2,820 T/B 50,000 531 PRIM Royal Prima Tbk. 238 260 238 260 22 42,200 10,133,400 19 52.000 254 J 100 236 B 3,000 532 PSAB J Resources Asia Pasifik Tbk. 218 224 214 220 2 33,029,800 7,279,557,400 1,577 713.753 222 J 3,532,800 220 T/B 1,576,700 533 PSDN Prasidha Aneka Niaga Tbk 105 105 98 105 0 500 50,400 2 10.500 112 J 400 105 T/B 99,800 534 PSGO Palma Serasih Tbk. 103 118 99 110 7 383,800 41,483,000 84 104.762 110 T/J 80,900 104 B 9,700 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 642,100 32,105,000 35 59.494 50 T/J 32,757,600 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 168 184 163 167 -1 4,472,200 787,845,600 568 123.704 168 J 5,000 167 T/B 159,500 537 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 538 PTIS Indo Straits Tbk. 173 222 161 161 -12 133,300 24,260,400 45 16.947 161 T/J 67,500 0 B 0 539 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 540 PTPW Pratama Widya Tbk. 1,440 1,445 1,385 1,385 -55 1,115,500 1,590,354,000 568 213.077 1,385 T/J 700 1,380 B 13,900 541 PTRO Petrosea Tbk. 1,640 1,700 1,645 1,675 35 433,500 725,820,000 289 1,340.000 1,675 T/J 15,500 1,670 B 7,000 542 PTSN Sat Nusapersada Tbk 214 218 202 212 -2 997,000 211,327,800 172 109.655 212 T/J 68,000 210 B 179,800 543 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. 206 192 192 192 -14 100 19,200 1 23.948 234 J 300 202 B 2,100 545 PURA Putra Rajawali Kencana Tbk. 128 128 120 123 -5 162,619,500 19,835,497,600 11,491 117.143 123 T/J 6,096,700 122 B 635,500 546 PURE Trinitan Metals and Minerals Tbk. 322 332 300 318 -4 113,218,800 35,986,672,000 4,387 106.000 318 T/J 774,500 316 B 989,000 547 PURI Puri Global Sukses Tbk. 340 364 340 340 0 17,600 6,247,000 41 200.000 348 J 100 340 T/B 10,300 548 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 549 PYFA Pyridam Farma Tbk 805 830 775 790 -15 3,305,300 2,604,279,500 756 774.206 795 J 35,100 790 T/B 60,800 550 PZZA Sarimelati Kencana Tbk. 575 600 575 580 5 4,595,500 2,682,909,000 353 52.727 585 J 13,800 580 T/B 10,000 551 RAJA Rukun Raharja Tbk. 122 126 120 124 2 18,666,100 2,297,617,300 1,573 425.941 124 T/J 1,011,700 123 B 313,100 552 RALS Ramayana Lestari Sentosa Tbk. 530 565 535 560 30 28,508,700 15,823,478,500 3,650 350.000 560 T/J 752,300 555 B 248,400 553 RANC Supra Boga Lestari Tbk. 408 418 410 416 8 684,900 284,089,600 106 83.200 416 T/J 5,000 414 B 100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 61 50 50 0 22,808,300 1,227,312,400 1,283 15.994 51 J 617,700 50 T/B 15,021,500 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,000 J 100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 137,400 6,870,000 72 50.000 50 T/J 17,869,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 11,600 4,176,000 5 166.154 336 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 92 90 91 -1 11,500 1,038,200 18 14.453 92 J 25,500 90 B 4,300 559 RIGS Rig Tenders Indonesia Tbk. 238 238 222 226 -12 153,900 34,908,600 35 92.604 228 J 3,900 224 B 69,000 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 440 442 2 400,200 176,302,800 104 271.166 442 T/J 20,700 440 B 200 562 RMBA Bentoel Internasional Investama Tbk. 358 360 350 356 -2 40,000 14,356,000 15 2,785.603 356 T/J 53,800 350 B 28,300 563 ROCK Rockfields Properti Indonesia Tbk. 1,255 1,275 1,170 1,170 -85 222,600 271,744,000 282 87.313 1,200 J 8,000 1,170 T/B 2,000 564 RODA Pikko Land Development Tbk. 53 53 51 52 -1 200,300 10,345,800 22 83.027 53 J 104,800 51 B 107,100 565 RONY Aesler Grup Internasional Tbk. 272 340 266 338 66 2,322,900 695,919,200 742 338.000 338 T/J 21,900 336 B 100 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,230 1,235 10 86,000 106,182,000 67 484.314 1,240 J 21,100 1,235 T/B 5,500 567 RUIS Radiant Utama Interinsco Tbk. 220 230 228 228 8 5,200 1,194,600 7 91.200 228 T/J 500 222 B 4,600 568 SAFE Steady Safe Tbk 182 180 171 180 -2 237,100 42,229,800 142 18.122 180 T/J 900 177 B 100 569 SAME Sarana Meditama Metropolitan Tbk. 124 125 120 124 0 9,243,300 1,125,975,600 644 155.000 124 T/J 79,500 123 B 107,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 382 2 1,300 499,400 5 318.333 384 J 2,000 380 B 3,900 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,200 J 200 0 B 0 572 SATU Kota Satu Properti Tbk. 50 56 50 50 0 1,114,600 56,669,500 269 42.735 51 J 65,400 50 T/B 9,200 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 154 144 144 144 -10 157,700 22,708,800 76 137.143 144 T/J 6,604,500 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,275 10,275 10,025 10,025 -250 3,800 38,120,000 5 6,467.742 10,025 T/J 8,700 0 B 0 575 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 228 210 210 -12 102,400 21,902,800 61 190.909 212 J 9,500 210 T/B 9,500 577 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 50 50 50 0 233,700 11,685,000 112 27.536 50 T/J 2,894,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 105 97 100 -4 54,800 5,548,900 25 66.752 102 J 9,100 100 T/B 50,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 100 81,000 1 905.990 815 J 17,200 810 T/B 400 581 SFAN Surya Fajar Capital Tbk. 955 975 960 970 15 978,700 947,846,000 159 515.957 970 T/J 6,300 965 B 8,100 582 SGER Sumber Global Energy Tbk. 376 394 376 388 12 4,221,700 1,625,135,000 668 359.259 390 J 165,500 388 T/B 252,900 583 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,415 1,490 -30 1,133,400 1,616,873,000 368 63.675 1,490 T/J 19,700 1,485 B 1,100 584 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. 570 575 570 575 5 445,800 254,757,000 79 410.714 575 T/J 52,300 570 B 600 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 790 745 785 40 33,717,500 26,120,775,000 6,237 271.598 790 J 1,474,100 785 T/B 6,500 587 SILO Siloam International Hospitals Tbk. 4,820 4,880 4,800 4,870 50 33,800 164,083,000 65 55.310 4,880 J 600 4,870 T/B 52,400 588 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. 304 308 300 304 0 5,552,300 1,690,980,200 558 27.636 306 J 706,800 304 T/B 1,285,200 590 SINI Singaraja Putra Tbk. 535 585 498 498 -37 5,900 3,106,100 22 461.111 498 T/J 25,100 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,125 0 0 1,125 0 0 0 0 1.250 1,200 J 161,600 1,105 B 2,000 592 SKBM Sekar Bumi Tbk. 368 0 0 368 0 0 0 0 320.000 358 J 1,600 0 B 0 593 SKLT Sekar Laut Tbk. 1,355 1,400 1,400 1,400 45 100 140,000 1 117.210 1,660 J 100 1,360 B 500 594 SKRN Superkrane Mitra Utama Tbk. 665 665 620 635 -30 509,600 326,718,500 82 90.714 635 T/J 43,500 625 B 5,800 595 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 4,880 4,900 -40 101,000 497,779,000 25 4,260.870 4,940 J 600 4,900 T/B 600 597 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 2,200 6,226,000 2 935.043 2,890 J 100 2,830 T/B 2,400 598 SMBR Semen Baturaja (Persero) Tbk. 490 498 484 488 -2 14,112,000 6,931,093,600 1,557 87.143 490 J 603,900 488 T/B 6,454,100 599 SMCB Solusi Bangun Indonesia Tbk. 995 1,025 995 995 0 500 500,500 5 1,201.691 1,025 J 5,100 995 T/B 6,300 600 SMDM Suryamas Dutamakmur Tbk. 95 99 90 90 -5 300 28,500 3 11.403 96 J 5,000 90 T/B 3,600 601 SMDR Samudera Indonesia Tbk. 268 268 260 264 -4 948,700 251,995,200 170 1,059.475 266 J 127,600 264 T/B 214,500 602 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 9,350 9,650 175 1,036,900 9,849,805,000 831 3,357.923 9,650 T/J 164,000 9,575 B 78,200 603 SMKL Satyamitra Kemas Lestari Tbk. 180 178 178 178 -2 25,200 4,485,600 5 92.228 186 J 100 177 B 25,100 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 100 1,690,000 1 1,259.812 16,825 J 100 0 B 0 605 SMMT Golden Eagle Energy Tbk. 92 93 86 87 -5 303,100 26,578,200 72 203.537 88 J 47,100 87 T/B 99,900 606 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 607 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. 1,210 1,260 1,205 1,260 50 2,949,800 3,671,828,500 1,004 3,365.475 1,260 T/J 23,300 1,255 B 11,600 609 SOCI Soechi Lines Tbk. 122 126 121 121 -1 8,424,300 1,033,372,200 649 22.000 122 J 158,900 121 T/B 2,429,800 610 SOFA Boston Furniture Industries Tbk. 97 102 98 100 3 993,600 98,532,300 65 100.000 101 J 244,800 100 T/B 9,833,900 611 SOHO Soho Global Health Tbk. 6,225 7,250 5,800 5,950 -275 1,502,900 9,594,627,500 2,426 326.923 5,975 J 1,200 5,950 T/B 14,500 612 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,700 0 B 0 613 SOSS Shield On Service Tbk. 400 420 390 400 0 2,700 1,076,400 16 144.928 400 T/J 13,700 390 B 500 614 SOTS Satria Mega Kencana Tbk. 212 222 212 222 10 300 65,600 2 134.545 212 J 50,700 0 B 0 615 SPMA Suparma Tbk. 286 286 286 286 0 1,100 314,600 2 128.205 286 T/J 27,000 278 B 5,000 616 SPTO Surya Pertiwi Tbk. 402 410 400 400 -2 1,138,300 455,886,200 167 34.483 404 J 200 400 T/B 2,300 617 SQMI Wilton Makmur Indonesia Tbk. 163 167 159 166 3 13,367,400 2,194,872,100 1,170 94.330 166 T/J 678,000 165 B 299,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 133 133 133 3 1,100 146,300 2 141.941 133 T/J 28,900 125 B 4,000 619 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 620 SRSN Indo Acidatama Tbk 60 62 56 57 -3 39,322,300 2,271,168,500 1,329 10.382 57 T/J 726,100 56 B 5,950,900 621 SRTG Saratoga Investama Sedaya Tbk. 3,250 3,270 3,200 3,270 20 105,100 341,519,000 53 59.455 3,270 T/J 300,300 3,240 B 2,800 622 SSIA Surya Semesta Internusa Tbk. 444 450 442 444 0 25,522,500 11,384,033,200 1,676 182.154 446 J 829,400 444 T/B 76,200 623 SSMS Sawit Sumbermas Sarana Tbk. 800 810 800 805 5 21,500 17,242,000 14 120.149 805 T/J 6,300 800 B 3,700 624 SSTM Sunson Textile Manufacture Tbk 420 436 416 436 16 49,800 21,246,800 15 102.588 436 T/J 400 428 B 100 625 STAR Buana Artha Anugerah Tbk. 128 135 120 130 2 9,100 1,144,600 21 127.451 129 J 300 127 B 200 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,700 B 9,800 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 8,300 415,000 49 0.714 50 T/J 6,644,400 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,450 3,800 3,800 3,800 350 200 760,000 1 116.709 3,700 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. 99 103 98 99 0 583,800 58,612,800 132 61.875 100 J 17,500 99 T/B 63,500 632 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 270 J 400 0 B 0 633 TAMA Lancartama Sejati Tbk. 149 159 148 153 4 10,100 1,530,900 4 87.429 152 J 9,200 142 B 100 634 TAMU Pelayaran Tamarin Samudra Tbk. 60 61 56 56 -4 5,283,000 300,970,700 343 511.649 56 T/J 4,677,900 0 B 0 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 25,900 1,295,000 5 47.170 50 T/J 95,862,200 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 31,187,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 638 TBLA Tunas Baru Lampung Tbk. 735 750 735 740 5 1,026,500 758,823,500 184 168.507 745 J 171,100 740 T/B 79,300 639 TBMS Tembaga Mulia Semanan Tbk. 725 720 700 700 -25 4,100 2,918,000 9 99.291 725 J 1,900 700 T/B 1,000 640 TCID Mandom Indonesia Tbk. 6,650 6,650 6,400 6,625 -25 700 4,597,500 5 649.816 6,625 T/J 1,500 6,425 B 200 641 TCPI Transcoal Pacific Tbk. 5,425 5,450 5,325 5,450 25 9,121,900 49,335,540,000 6,079 3,949.275 5,475 J 22,400 5,450 T/B 1,200 642 TDPM Tridomain Performance Materials Tbk. 148 151 139 143 -5 11,693,600 1,704,994,700 933 62.719 144 J 46,600 143 T/B 290,900 643 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. 171 172 164 166 -5 2,323,400 388,503,700 394 103.750 167 J 48,000 166 T/B 153,900 645 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. 160 175 160 175 15 34,000 5,922,100 17 97.222 175 T/J 28,900 174 B 200 647 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 510 J 100 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 100 649 TGRA Terregra Asia Energy Tbk. 106 114 105 108 2 23,815,200 2,612,418,400 1,901 54.000 109 J 447,800 108 T/B 56,900 650 TIFA KDB Tifa Finance Tbk. 510 515 510 515 5 1,477,500 755,148,000 24 257.500 515 T/J 2,188,700 510 B 58,606,500 651 TINS Timah Tbk. 700 710 695 710 10 11,243,200 7,932,767,500 938 362.806 715 J 1,194,000 710 T/B 43,700 652 TIRA Tira Austenite Tbk 270 270 252 262 -8 2,400 629,200 7 117.587 262 T/J 2,900 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 200 50 B 65,800 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,720 2,650 2,700 40 154,587,800 415,550,953,000 17,347 1,418.924 2,710 J 5,810,000 2,700 T/B 3,067,700 656 TMAS Temas Tbk. 107 114 107 110 3 4,910,300 544,383,300 463 253.002 110 T/J 1,427,300 109 B 122,600 657 TMPO Tempo Intimedia Tbk. 107 107 107 107 0 300 32,100 1 37.171 129 J 6,700 110 B 100 658 TNCA Trimuda Nuansa Citra Tbk. 210 216 210 210 0 34,300 7,212,800 13 140.000 218 J 3,900 210 T/B 69,400 659 TOBA TBS Energi Utama Tbk. 396 400 400 400 4 200 80,000 2 84.409 396 J 100,000 386 B 1,300 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,200 360,000 5 80.475 50 T/J 183,746,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 357,800 98,538,000 106 99.200 278 J 93,500 276 T/B 16,900 662 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 4,100 862,800 14 681.221 212 J 4,000 208 B 4,500 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,035 1,020 1,025 0 89,787,600 92,281,627,000 12,576 4,882.580 1,025 T/J 853,900 1,020 B 2,788,400 664 TOYS Sunindo Adipersada Tbk. 560 565 555 560 0 1,807,500 1,010,464,500 659 160.000 565 J 134,000 560 T/B 15,100 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,875 7,800 7,850 50 3,833,200 30,039,562,500 632 1,815.386 7,850 T/J 300 7,800 B 13,100 666 TPMA Trans Power Marine Tbk. 342 348 342 342 0 500 173,400 3 148.696 342 T/J 800 330 B 600 667 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. 109 110 110 110 1 26,900 2,959,000 4 110.848 110 T/J 3,843,900 109 B 3,800 670 TRIN Perintis Triniti Properti Tbk. 224 224 222 222 -2 3,171,600 704,564,200 224 111.000 224 J 261,500 222 T/B 7,300 671 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. 218 218 218 218 0 500 109,000 2 72.667 216 J 300 210 B 1,500 673 TRJA Transkon Jaya Tbk. 168 179 159 163 -5 5,662,000 967,595,800 1,045 65.200 165 J 2,500 163 T/B 132,200 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 18,200 388 B 52,700 675 TRUK Guna Timur Raya Tbk. 159 172 158 160 1 23,570,600 3,889,087,900 1,546 69.565 160 T/J 1,200 159 B 519,300 676 TRUS Trust Finance Indonesia Tbk 318 350 330 330 12 1,500 515,400 9 388.235 330 T/J 300 322 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,295 1,275 1,275 -5 220,000 282,047,500 83 227.451 1,285 J 9,000 1,275 T/B 77,200 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,400 1,390 1,395 45 10,300 14,415,000 8 36.234 1,395 T/J 7,800 1,350 B 2,400 679 TURI Tunas Ridean Tbk. 1,295 1,340 1,270 1,340 45 318,900 416,390,000 24 2,977.778 1,335 J 200 1,265 B 1,500 680 UANG Pakuan Tbk. 210 230 208 214 4 35,400 7,458,200 14 171.200 214 T/J 47,700 206 B 1,000 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,495 1,450 1,460 -35 199,700 293,622,000 200 97.333 1,470 J 2,000 1,460 T/B 22,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,775 1,730 1,740 -25 350,900 614,321,000 406 3,373.662 1,750 J 1,700 1,740 T/B 10,800 683 UNIC Unggul Indah Cahaya Tbk. 3,950 4,000 3,900 3,980 30 800 3,167,000 6 147.404 3,980 T/J 900 3,730 B 100 684 UNIT Nusantara Inti Corpora Tbk 151 160 145 148 -3 800 121,600 7 3.674 148 T/J 400 145 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 73 79 73 74 1 956,700 72,979,800 117 3.514 74 T/J 65,200 73 B 103,100 686 UNTR United Tractors Tbk. 22,275 22,775 22,425 22,600 325 2,055,400 46,466,687,500 3,742 26,904.762 22,625 J 8,200 22,600 T/B 22,200 687 UNVR Unilever Indonesia Tbk. 8,000 8,050 7,950 8,025 25 5,225,600 41,773,865,000 4,222 205,453.149 8,025 T/J 1,852,100 8,000 B 1,900 688 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 26,200 1,295 B 700 689 VICO Victoria Investama Tbk. 87 95 82 94 7 134,400 12,327,000 86 75.200 94 T/J 26,500 93 B 1,000 690 VINS Victoria Insurance Tbk. 93 96 91 93 0 24,300 2,282,200 25 88.571 93 T/J 33,800 92 B 1,500 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 3 16.667 50 T/J 183,740,500 0 B 0 692 VOKS Voksel Electric Tbk. 195 196 195 196 1 1,000 195,100 3 86.701 196 T/J 1,000 193 B 35,400 693 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 105 J 100 97 B 20,000 694 WAPO Wahana Pronatural Tbk. 79 89 79 82 3 9,500 756,800 8 46.857 81 J 11,400 79 B 6,200 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 181 169 178 9 30,572,900 5,395,614,400 1,851 61.379 178 T/J 80,300 177 B 327,900 696 WEHA WEHA Transportasi Indonesia Tbk. 67 86 63 63 -4 34,836,600 2,564,565,800 3,321 27.502 63 T/J 787,300 0 B 0 697 WICO Wicaksana Overseas International Tbk. 545 580 560 560 15 200 114,000 2 28.948 560 T/J 8,700 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 362 368 350 352 -10 25,466,100 9,052,911,200 2,036 54.154 352 T/J 63,800 350 B 1,574,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 700 WINS Wintermar Offshore Marine Tbk. 95 95 91 93 -2 31,700 2,951,100 6 25.150 94 J 62,900 93 T/B 11,600 701 WOMF Wahana Ottomitra Multiartha Tbk. 210 216 214 214 4 69,200 14,861,000 36 32.443 214 T/J 3,600 212 B 10,000 702 WOOD Integra Indocabinet Tbk. 398 402 382 394 -4 20,709,000 8,068,237,000 1,763 151.538 394 T/J 2,000 392 B 6,400 703 WOWS Ginting Jaya Energi Tbk. 83 82 78 78 -5 30,847,600 2,417,855,400 1,697 17.333 78 T/J 2,916,400 0 B 0 704 WSBP Waskita Beton Precast Tbk. 148 152 146 148 0 36,013,200 5,374,144,700 1,391 30.204 149 J 1,570,700 148 T/B 601,700 705 WSKT Waskita Karya (Persero) Tbk. 540 555 540 545 5 19,211,500 10,492,820,000 1,835 147.099 545 T/J 125,300 540 B 1,636,600 706 WTON Wijaya Karya Beton Tbk. 232 236 230 234 2 7,763,600 1,815,513,200 643 39.661 236 J 660,800 234 T/B 94,800 707 YELO Yelooo Integra Datanet Tbk. 50 67 50 59 9 143,003,700 8,904,189,300 7,610 15.691 60 J 196,700 59 T/B 505,300 708 YPAS Yanaprima Hastapersada Tbk 318 362 318 362 44 300 104,200 3 66.422 362 T/J 2,500 318 B 1,000 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 250 B 5,000 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,354,100 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 123 124 121 121 -2 593,336,800 72,520,758,200 5,646 431.357 122 J 8,471,800 121 T/B 10,838,000 712 ZONE Mega Perintis Tbk. 378 382 376 380 2 194,100 73,630,600 26 127.517 380 T/J 2,200 378 B 500 Total 8,052,691,300 5,284,186,848,500 578,617 5,676,660,900 319,482,600 Jakarta, 08 October 2020 Trading Division