List of Securities Quotation: Date: Friday, 09 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,675 10,975 10,575 10,925 250 1,655,400 17,837,947,500 1,225 887.519 10,925 T/J 117,300 10,900 B 53,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 39,900 1,995,000 14 87.719 50 T/J 2,769,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,500 6,500 6,500 -75 100 650,000 1 1,483.954 6,500 T/J 500 0 B 0 4 ABMM ABM Investama Tbk. 855 855 805 855 0 300 251,500 3 22.800 855 T/J 3,500 805 B 22,600 5 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 6 ACST Acset Indonusa Tbk. 204 210 204 204 0 39,655,000 8,158,610,400 1,919 15.066 206 J 1,665,800 204 T/B 3,360,600 7 ADES Akasha Wira International Tbk. 1,180 1,200 1,180 1,195 15 31,900 37,839,500 57 62.078 1,195 T/J 32,300 1,185 B 83,200 8 ADHI Adhi Karya (Persero) Tbk. 540 565 535 555 15 15,018,300 8,333,690,000 1,592 435.865 560 J 891,300 555 T/B 10,412,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,575 75 20,400 153,775,000 62 325.806 7,600 J 15,900 7,575 T/B 4,500 10 ADMG Polychem Indonesia Tbk 141 154 138 140 -1 15,562,100 2,296,263,100 1,290 12.496 141 J 79,100 140 T/B 54,500 11 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 500 510 500 505 5 108,700 55,292,500 23 45.909 510 J 350,900 505 T/B 33,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 328 -4 26,087,100 8,644,619,400 1,738 535.878 330 J 339,100 328 T/B 7,131,900 15 AGRS Bank IBK Indonesia Tbk. 180 180 169 179 -1 8,900 1,584,600 14 162.727 179 T/J 1,200 172 B 3,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 65 60 64 2 3,666,200 231,662,600 321 241.300 65 J 218,100 64 T/B 46,400 17 AIMS Akbar Indo Makmur Stimec Tbk 152 142 142 142 -10 300 42,600 2 113.600 152 J 200 142 T/B 4,700 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 216 210 210 -2 18,347,700 3,891,248,000 1,331 25.560 212 J 296,300 210 T/B 3,143,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 2,426,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 308 358 288 304 -4 49,900 15,060,000 26 40.101 358 J 69,100 306 B 2,300 21 AKRA AKR Corporindo Tbk. 2,610 2,640 2,600 2,620 10 11,797,600 30,878,860,000 1,349 2,088.132 2,630 J 231,900 2,620 T/B 118,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 545 456 472 20 67,800 34,022,300 31 236.000 500 J 3,000 472 T/B 13,400 23 ALDO Alkindo Naratama Tbk. 396 396 394 396 0 124,300 48,982,800 5 290.231 396 T/J 59,000 370 B 2,000 24 ALKA Alakasa Industrindo Tbk 214 262 202 220 6 29,000 7,090,400 31 37.037 234 J 100 220 T/B 10,100 25 ALMI Alumindo Light Metal Industry Tbk. 191 193 186 193 2 400 76,000 4 29.692 210 J 1,000 193 T/B 9,100 26 ALTO Tri Banyan Tirta Tbk. 284 298 272 296 12 9,100 2,588,000 10 147.885 298 J 13,100 274 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. 196 196 195 195 -1 81,400 15,889,400 13 185.714 197 J 1,500 195 T/B 68,400 28 AMAN Makmur Berkah Amanda Tbk. 306 310 306 310 4 502,700 154,868,600 83 281.818 312 J 177,500 310 T/B 1,000 29 AMAR Bank Amar Indonesia Tbk. 296 296 294 294 -2 48,000 14,137,800 17 168.966 296 J 4,000 294 T/B 39,800 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,500 2,480 2,490 160 800 1,996,000 5 101.633 2,490 T/J 100 2,450 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 320 290 310 20 10,700 3,292,000 13 242.188 310 T/J 9,100 280 B 5,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,060 2,050 2,060 10 213,800 440,427,000 123 108.421 2,070 J 5,000 2,050 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 685 685 675 675 -10 59,600 40,552,500 91 1,722.422 685 J 300 675 T/B 22,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 13,900 695,000 10 125.000 50 T/J 31,596,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 505 510 480 480 -25 1,800 910,000 4 40.000 500 J 500 480 T/B 400 36 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 37 APEX Apexindo Pratama Duta Tbk. 145 145 136 145 0 37,700 5,431,800 13 9.283 138 J 347,800 136 B 15,600 38 APIC Pacific Strategic Financial Tbk. 885 900 880 895 10 44,162,800 38,992,691,500 1,809 951.966 895 T/J 41,800 890 B 129,600 39 APII Arita Prima Indonesia Tbk. 159 0 0 159 0 0 0 0 72.273 159 J 300 151 B 300 40 APLI Asiaplast Industries Tbk. 114 114 113 114 0 2,100 239,300 4 95.000 113 J 500 108 B 1,500 41 APLN Agung Podomoro Land Tbk. 101 104 100 102 1 66,742,800 6,837,978,000 2,368 27.945 103 J 3,814,300 102 T/B 1,400,100 42 ARGO Argo Pantes Tbk 1,860 1,900 1,730 1,735 -125 5,300 9,836,500 7 43.593 1,895 J 100 1,730 B 8,100 43 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 25,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 96 97 90 95 -1 12,070,500 1,109,262,100 1,423 40.254 95 T/J 260,400 93 B 8,000 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. 452 456 454 456 4 35,400 16,140,400 25 3,099.300 456 T/J 700 454 B 5,200 47 ARTA Arthavest Tbk 310 310 308 310 0 2,300 712,400 4 179.825 310 T/J 900 302 B 500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,800 2,810 2,790 2,800 0 137,000 383,600,000 52 14,111.481 2,800 T/J 46,400 2,790 B 4,000 50 ASBI Asuransi Bintang Tbk. 362 338 338 338 -24 900 304,200 7 256.585 356 J 100 338 T/B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 940 J 1,000 900 B 1,000 52 ASGR Astra Graphia Tbk. 730 745 730 740 10 1,275,900 932,916,500 104 153.425 740 T/J 258,700 730 B 21,400 53 ASII Astra International Tbk. 4,750 4,760 4,700 4,740 -10 19,525,000 92,383,217,000 5,227 3,389.661 4,740 T/J 4,476,800 4,730 B 261,400 54 ASJT Asuransi Jasa Tania Tbk. 105 134 105 112 7 517,000 59,999,600 122 74.667 119 J 1,000 112 T/B 119,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,050 -5 10,500 11,068,000 23 1,944.444 1,060 J 2,300 1,045 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 115 120 111 116 1 752,800 88,165,500 121 110.476 116 T/J 44,700 115 B 13,500 57 ASRI Alam Sutera Realty Tbk. 113 117 113 115 2 83,417,500 9,615,092,200 3,118 109.524 116 J 3,744,100 115 T/B 1,601,200 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,700 1,610 B 500 59 ASSA Adi Sarana Armada Tbk. 500 510 500 505 5 4,659,500 2,350,945,500 268 129.487 505 T/J 500,600 500 B 721,600 60 ATIC Anabatic Technologies Tbk. 550 625 560 560 10 5,900 3,310,500 10 80.000 600 J 100 535 B 500 61 AUTO Astra Otoparts Tbk. 850 860 850 855 5 164,300 140,114,500 130 773.266 855 T/J 312,700 850 B 15,600 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 176,800 8,840,000 53 50.000 50 T/J 6,760,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 21,000 1,050,000 5 57.388 50 T/J 27,706,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 32,600 65 BAJA Saranacentral Bajatama Tbk. 102 134 95 128 26 62,192,900 7,298,570,100 5,392 51.200 128 T/J 550,100 127 B 125,300 66 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 950 J 2,800 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 15,400 770,000 6 33.333 50 T/J 635,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 15,900 795,000 15 33.333 50 T/J 56,097,300 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 10,200 70 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 300 358,500 2 147.402 1,195 T/J 2,100 0 B 0 71 BBCA Bank Central Asia Tbk. 28,900 28,875 28,600 28,875 -25 10,850,100 311,784,925,000 9,306 16,500.000 28,875 T/J 971,800 28,800 B 2,200 72 BBHI Bank Harda Internasional Tbk. 161 188 162 182 21 1,700,700 305,480,000 445 145.600 182 T/J 71,800 180 B 31,000 73 BBKP Bank Bukopin Tbk. 216 220 210 214 -2 63,935,100 13,773,763,000 2,144 64.171 216 J 3,490,500 214 T/B 7,968,900 74 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 334 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 3,400 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,700 4,620 4,640 -30 25,505,200 118,761,321,000 6,636 22.317 4,650 J 747,100 4,640 T/B 432,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,120 3,150 0 81,127,400 255,245,308,000 11,913 3,600.000 3,150 T/J 4,821,300 3,140 B 1,422,000 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. 710 750 695 720 10 121,500 85,962,500 68 150.000 720 T/J 48,100 715 B 20,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 124 119 120 -1 326,800 39,869,700 200 100.000 123 J 3,200 120 T/B 129,800 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,245 1,220 1,230 -5 22,463,100 27,618,706,000 2,606 160.435 1,235 J 574,300 1,230 T/B 1,166,400 82 BBYB Bank Neo Commerce Tbk. 270 274 268 274 4 554,800 149,926,200 11 278.966 274 T/J 5,200 268 B 3,600 83 BCAP MNC Kapital Indonesia Tbk. 115 118 114 118 3 760,200 88,756,000 59 334.638 118 T/J 695,100 117 B 50,000 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 0 293,700 14,686,700 51 46.364 51 T/J 1,678,200 50 B 71,000 86 BDMN Bank Danamon Indonesia Tbk. 2,240 2,330 2,240 2,280 40 1,708,300 3,910,779,000 717 1.287 2,280 T/J 6,000 2,270 B 57,300 87 BEEF Estika Tata Tiara Tbk. 147 149 143 145 -2 2,752,200 401,342,000 349 42.647 145 T/J 8,545,000 144 B 347,400 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,000 700,000 30 217.306 50 T/J 1,504,300,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 157 158 156 158 1 4,207,400 660,331,400 341 526.667 158 T/J 94,000 157 B 239,000 90 BESS Batulicin Nusantara Maritim Tbk. 208 216 202 208 0 34,500 7,237,000 46 198.095 210 J 30,800 206 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 172 173 0 60,674,000 10,544,472,800 3,007 101.765 173 T/J 892,900 172 B 6,577,000 92 BFIN BFI Finance Indonesia Tbk. 382 408 380 404 22 11,539,000 4,589,195,800 995 2,070.308 406 J 572,000 404 T/B 537,100 93 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,572,500 78,625,300 98 48.544 50 T/J 22,500 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 486 488 478 478 -8 136,771,300 66,339,295,200 1,953 464.078 482 J 354,700 478 T/B 153,100 95 BHIT MNC Investama Tbk. 50 50 50 50 0 185,600 9,280,000 13 146.220 50 T/J 43,782,100 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 142 140 134 140 -2 3,700 503,200 7 14.000 140 T/J 3,300 136 B 3,500 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 342,800 0 B 0 98 BINA Bank Ina Perdana Tbk. 790 790 785 790 0 71,400 56,359,000 16 446.338 795 J 71,700 785 B 30,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 116,700 5,835,000 8 35.714 50 T/J 78,801,200 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 57 56 56 0 7,900 446,400 6 23.353 57 J 55,700 56 T/B 6,200 101 BIRD Blue Bird Tbk. 870 880 860 860 -10 675,100 583,457,000 172 13.231 865 J 99,200 860 T/B 193,800 102 BISI BISI International Tbk. 910 910 900 910 0 130,500 118,254,000 47 455.000 910 T/J 20,400 905 B 12,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 925 910 915 0 2,660,400 2,443,823,500 434 152.500 920 J 287,600 915 T/B 1,343,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 540 545 0 8,368,000 4,559,936,000 1,797 126.744 545 T/J 2,833,500 540 B 4,650,200 105 BKDP Bukit Darmo Property Tbk 53 53 50 50 -3 153,800 7,898,700 22 41.667 52 J 2,300 50 T/B 12,700 106 BKSL Sentul City Tbk. 50 50 50 50 0 46,300 2,315,000 16 3.455 50 T/J 330,159,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 70 74 71 72 2 56,700 4,137,200 17 165.213 73 J 8,100 72 T/B 400 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,542,400 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 400 110 BLUE Berkah Prima Perkasa Tbk. 615 620 605 610 -5 118,300 72,591,000 128 469.231 615 J 12,600 610 T/B 5,600 111 BMAS Bank Maspion Indonesia Tbk. 298 308 280 294 -4 5,800 1,629,000 10 91.875 288 J 3,000 0 B 0 112 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,450 5,550 100 45,124,300 249,085,282,500 5,959 1,672.357 5,550 T/J 1,650,800 5,525 B 3,137,600 113 BMSR Bintang Mitra Semestaraya Tbk 99 112 93 93 -6 1,322,200 131,744,000 173 18.600 93 T/J 1,880,000 0 B 0 114 BMTR Global Mediacom Tbk. 220 226 220 226 6 66,035,300 14,747,960,400 2,495 183.949 226 T/J 6,660,700 224 B 3,157,700 115 BNBA Bank Bumi Arta Tbk. 356 362 360 362 6 20,800 7,499,600 10 226.250 362 T/J 7,300 360 B 5,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 88,673,600 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 740 770 745 755 15 2,802,200 2,122,098,000 589 5.575 755 T/J 9,300 750 B 396,800 118 BNII Bank Maybank Indonesia Tbk. 208 224 208 214 6 22,176,700 4,796,918,200 1,508 2.550 216 J 324,800 214 T/B 814,900 119 BNLI Bank Permata Tbk. 1,580 1,975 1,580 1,975 395 30,239,900 54,766,264,000 8,156 21.503 0 J 0 1,975 T/B 5,088,200 120 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,385 -10 124,550,300 171,098,020,000 3,620 1,344.660 1,385 T/J 40,200 1,380 B 8,600 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 160 160 0 2,600 416,000 5 91.429 160 T/J 31,800 158 B 100 122 BOLT Garuda Metalindo Tbk. 570 535 535 535 -35 100 53,500 1 97.273 625 J 200 540 B 2,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 121 124 118 120 -1 5,266,300 635,629,900 578 30.000 121 J 53,600 120 T/B 111,900 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,100 1,150 B 35,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 88 93 85 89 1 80,900 7,102,500 48 89.000 90 J 32,600 89 T/B 40,700 127 BRAM Indo Kordsa Tbk. 4,190 0 0 4,190 0 0 0 0 163.070 5,000 J 200 4,250 B 100 128 BRIS Bank BRIsyariah Tbk. 860 870 850 855 -5 75,295,400 64,778,231,000 5,673 167.647 860 J 4,567,100 855 T/B 5,463,900 129 BRMS Bumi Resources Minerals Tbk. 52 53 52 53 1 25,363,300 1,325,416,700 517 8.346 53 T/J 17,518,500 52 B 6,964,500 130 BRNA Berlina Tbk. 1,100 1,145 1,100 1,145 45 24,900 28,382,000 10 859.094 1,145 T/J 7,500 1,025 B 500 131 BRPT Barito Pacific Tbk. 860 865 840 850 -10 48,926,100 41,714,837,000 3,342 332.382 850 T/J 1,774,200 845 B 666,800 132 BSDE Bumi Serpong Damai Tbk. 780 795 775 780 0 11,505,200 9,032,033,000 1,166 152.790 785 J 497,200 780 T/B 188,700 133 BSIM Bank Sinarmas Tbk. 480 492 462 478 -2 4,500 2,141,600 5 326.015 478 T/J 1,300 464 B 300 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,425 1,390 1,400 10 7,500 10,489,500 14 71.795 1,410 J 400 1,395 B 200 135 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 0 600 30,000 5 383.083 50 T/J 11,551,100 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. 193 196 191 195 2 43,000 8,324,100 16 651.237 195 T/J 200 192 B 1,900 139 BTPN Bank BTPN Tbk. 2,230 2,230 2,220 2,230 0 19,900 44,229,000 23 431.700 2,230 T/J 700 2,220 B 500 140 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 141 BUDI Budi Starch & Sweetener Tbk. 93 95 92 94 1 325,500 30,492,100 47 50.946 95 J 704,500 94 T/B 3,162,400 142 BUKK Bukaka Teknik Utama Tbk. 700 710 695 710 10 4,500 3,152,000 10 120.339 710 T/J 2,500 700 B 100 143 BULL Buana Lintas Lautan Tbk. 314 324 314 316 2 199,447,000 63,219,428,800 4,110 30.902 318 J 1,752,200 316 T/B 17,400 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 28,498,100 1,424,906,500 647 2.902 50 T/J 8,605,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 54 52 53 0 99,800 5,328,000 16 40.769 53 T/J 900 52 B 40,600 146 BVIC Bank Victoria International Tbk. 66 66 62 63 -3 1,054,800 66,516,800 231 59.573 64 J 9,000 63 T/B 101,300 147 BWPT Eagle High Plantations Tbk. 92 96 92 95 3 54,125,100 5,087,456,700 1,423 20.777 95 T/J 2,751,800 94 B 1,991,200 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 1,000 11,750 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 65 61 61 61 -4 1,131,200 69,003,200 66 36.310 61 T/J 12,089,700 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 268 278 264 270 2 4,837,500 1,320,062,800 707 81.818 272 J 26,000 270 T/B 115,700 151 CANI Capitol Nusantara Indonesia Tbk. 122 132 115 115 -7 1,200 143,100 11 57.500 115 T/J 8,500 114 B 300 152 CARE Metro Healthcare Indonesia Tbk. 360 360 344 346 -14 265,822,000 94,817,458,600 2,560 335.922 348 J 274,100 346 T/B 43,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 140,200 7,010,000 10 28.571 50 T/J 302,822,000 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 23,400 386 B 16,900 155 CASH Cashlez Worldwide Indonesia Tbk. 595 595 575 580 -15 1,253,500 733,632,500 394 165.714 580 T/J 41,900 575 B 173,500 156 CASS Cardig Aero Services Tbk. 212 226 208 212 0 2,522,800 537,858,800 261 53.000 214 J 132,000 212 T/B 112,200 157 CBMF Cahaya Bintang Medan Tbk. 384 404 370 392 8 2,815,100 1,075,656,400 238 245.000 392 T/J 8,700 390 B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 238 240 234 236 -2 659,400 155,976,000 101 94.400 238 J 45,400 236 T/B 400 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,750 1,715 1,750 35 32,600 56,743,000 61 361.570 1,750 T/J 100 1,735 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 136 139 132 133 -3 4,521,800 605,500,000 280 851.200 133 T/J 75,600 132 B 1,070,700 161 CFIN Clipan Finance Indonesia Tbk. 192 194 188 192 0 1,744,500 332,248,200 188 15.024 192 T/J 453,500 190 B 47,100 162 CINT Chitose Internasional Tbk. 234 250 222 250 16 1,800 437,200 11 75.758 250 T/J 400 228 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 1,700 2,190 B 10,000 164 CITY Natura City Developments Tbk. 104 114 97 106 2 2,000 208,300 12 88.333 106 T/J 800 98 B 20,500 165 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,890 J 1,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 476 460 474 12 10,804,600 5,073,530,600 1,399 2,060.870 476 J 1,090,000 474 T/B 6,600 167 CLPI Colorpak Indonesia Tbk. 670 675 665 670 0 9,500 6,369,500 21 335.000 675 J 11,100 665 B 101,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,045 1,050 1,020 1,050 5 18,100 18,614,500 34 100.473 1,050 T/J 3,100 1,030 B 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. 224 224 224 224 0 37,300 8,355,200 2 407.273 224 T/J 4,900 218 B 200 173 COCO Wahana Interfood Nusantara Tbk. 985 985 975 985 0 1,200 1,171,000 3 497.475 980 J 1,300 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 5,950 -50 3,136,400 18,535,222,500 2,206 27,098.420 5,950 T/J 311,100 5,925 B 14,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 9,800 490,000 17 40.000 50 T/J 15,920,700 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. 304 314 306 306 2 4,700 1,463,000 5 154.417 312 J 1,700 306 T/B 400 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 910,500 45,722,100 132 16.667 50 T/J 213,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 354 374 334 360 6 57,200 19,915,400 19 183.673 360 T/J 20,200 358 B 200 181 CSRA Cisadane Sawit Raya Tbk. 326 338 326 332 6 5,371,200 1,787,078,400 739 265.600 332 T/J 6,700 330 B 254,900 182 CTBN Citra Tubindo Tbk. 2,190 0 0 2,190 0 0 0 0 1,830.338 0 J 0 2,040 B 100 183 CTRA Ciputra Development Tbk. 685 710 685 700 15 18,646,900 13,059,579,500 1,860 156.726 705 J 533,700 700 T/B 516,700 184 CTTH Citatah Tbk. 53 59 50 51 -2 2,500,300 134,823,700 257 2.147 53 J 216,300 51 T/B 394,200 185 DADA Diamond Citra Propertindo Tbk. 54 54 51 53 -1 7,358,300 388,938,000 417 51.961 53 T/J 844,100 52 B 4,585,400 186 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 240 J 11,400 0 B 0 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 198 202 186 188 -10 49,423,800 9,467,253,800 4,517 125.333 188 T/J 514,100 187 B 450,900 189 DEFI Danasupra Erapacific Tbk. 1,615 1,620 1,610 1,620 5 13,900 22,455,000 21 3,251.576 1,620 T/J 800 1,615 B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 140,300 7,015,000 7 16.496 50 T/J 334,358,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 348 348 330 348 0 12,100 4,119,000 7 302.609 348 T/J 18,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,889,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,100 J 100 1,950 B 300 194 DILD Intiland Development Tbk. 155 156 151 154 -1 13,587,700 2,093,002,200 7,118 26.836 154 T/J 446,900 153 B 26,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,260 2,180 2,260 80 250,500 559,369,000 46 76.610 2,280 J 50,000 2,260 T/B 600 196 DKFT Central Omega Resources Tbk. 110 114 107 112 2 7,004,700 778,099,500 563 287.696 113 J 210,300 112 T/B 511,100 197 DLTA Delta Djakarta Tbk. 3,990 4,000 3,990 4,000 10 41,800 166,970,000 31 23,910.574 4,000 T/J 183,300 3,990 B 3,300 198 DMAS Puradelta Lestari Tbk. 232 234 230 232 0 21,035,300 4,862,780,600 1,028 110.476 232 T/J 2,703,400 230 B 3,240,400 199 DMMX Digital Mediatama Maxima Tbk. 170 174 169 169 -1 1,284,600 220,098,300 231 73.478 170 J 51,500 169 T/B 55,200 200 DMND Diamond Food Indonesia Tbk. 890 890 885 885 -5 18,100 16,044,500 23 96.721 890 J 6,100 885 T/B 800 201 DNAR Bank Oke Indonesia Tbk. 250 250 234 234 -16 11,700 2,775,600 22 212.727 234 T/J 100 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,290 3,210 3,210 -90 16,200 52,020,000 23 2,819.772 3,280 J 1,000 3,210 T/B 300 203 DOID Delta Dunia Makmur Tbk. 238 242 234 236 -2 18,933,400 4,491,111,000 1,438 319.506 238 J 1,216,300 236 T/B 816,500 204 DPNS Duta Pertiwi Nusantara Tbk. 228 228 228 228 0 2,300 524,400 4 74.079 240 J 1,900 226 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 67 75 63 63 -4 6,000,100 409,684,400 577 11.455 63 T/J 263,600 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 65 66 -1 909,300 59,891,700 126 37.562 67 J 307,100 66 T/B 251,000 207 DSNG Dharma Satya Nusantara Tbk. 496 505 492 498 2 7,596,800 3,780,355,100 502 134.595 500 J 278,100 498 T/B 128,400 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,100 16,200 0 500 8,070,000 3 1,080.000 16,100 J 500 15,800 B 100 209 DUCK Jaya Bersama Indo Tbk. 270 274 254 260 -10 14,166,700 3,702,730,000 1,601 51.485 260 T/J 485,300 258 B 751,700 210 DUTI Duta Pertiwi Tbk 3,440 3,500 3,500 3,500 60 100 350,000 1 352.006 3,490 J 100 3,380 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,540 2,580 -10 13,000 33,237,000 16 949.676 2,590 J 1,000 2,580 T/B 1,800 212 DWGL Dwi Guna Laksana Tbk. 210 210 200 210 0 6,100 1,221,000 3 140.000 210 T/J 4,100 200 B 4,500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,400 170,000 3 14.286 50 T/J 4,374,600 0 B 0 214 EAST Eastparc Hotel Tbk. 60 63 56 56 -4 18,448,000 1,074,479,000 1,150 42.105 56 T/J 1,071,200 0 B 0 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 95,000 0 B 0 216 EKAD Ekadharma International Tbk. 1,250 1,255 1,240 1,255 5 86,000 107,457,500 138 3,185.926 1,255 T/J 110,900 1,250 B 13,200 217 ELSA Elnusa Tbk. 206 212 206 210 4 21,469,900 4,485,890,400 1,287 52.500 210 T/J 6,363,300 208 B 607,100 218 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 90,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 7,450 0 0 7,450 0 0 0 0 1,034.722 7,250 J 500 6,975 B 200 221 ENRG Energi Mega Persada Tbk. 53 55 53 53 0 10,080,500 539,563,800 219 4.419 54 J 1,761,900 53 T/B 10,828,700 222 ENVY Envy Technologies Indonesia Tbk. 53 54 52 53 0 40,356,900 2,130,799,900 984 14.324 53 T/J 4,658,500 52 B 11,434,600 223 ENZO Morenzo Abadi Perkasa Tbk. 58 63 54 54 -4 66,430,500 3,733,012,100 3,122 51.429 54 T/J 9,319,800 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 352 374 352 374 22 4,988,500 1,818,195,200 1,178 340.000 374 T/J 76,800 372 B 199,700 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,910 1,850 1,850 -15 13,000 24,132,500 20 1,294.349 1,900 J 1,100 1,850 T/B 100 226 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 227 ERTX Eratex Djaja Tbk. 119 130 121 130 11 901,100 109,126,600 17 55.175 130 T/J 11,800 121 B 12,600 228 ESIP Sinergi Inti Plastindo Tbk. 154 162 144 159 5 58,543,700 9,131,502,000 6,122 97.546 159 T/J 148,300 158 B 68,100 229 ESSA Surya Esa Perkasa Tbk. 138 148 138 140 2 6,675,800 958,573,400 700 260.654 141 J 10,000 140 T/B 343,600 230 ESTA Esta Multi Usaha Tbk. 99 103 99 99 0 164,700 16,636,200 15 82.500 100 J 1,000 99 T/B 19,400 231 ESTI Ever Shine Tex Tbk. 54 54 51 52 -2 429,200 22,230,400 53 20.883 53 J 208,600 52 T/B 4,200 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 234 FAST Fast Food Indonesia Tbk. 935 940 935 935 0 13,000 12,159,500 15 2,940.899 940 J 8,900 935 T/B 375,300 235 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 7,000 7,000 300 100 700,000 1 1,604.180 7,000 T/J 400 6,700 B 500 236 FILM MD Pictures Tbk. 190 191 188 189 -1 565,700 106,881,600 149 90.000 190 J 241,600 189 T/B 36,800 237 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. 266 280 254 264 -2 13,574,700 3,659,772,400 1,992 52.800 266 J 78,200 264 T/B 6,500 239 FISH FKS Multi Agro Tbk. 2,400 2,700 2,700 2,700 300 100 270,000 1 2,160.000 2,700 T/J 100 2,650 B 100 240 FITT Hotel Fitra International Tbk. 62 66 58 64 2 26,600 1,685,100 51 62.745 64 T/J 22,700 61 B 2,300 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 370 B 300 242 FOOD Sentra Food Indonesia Tbk. 115 117 112 112 -3 779,000 88,844,400 132 82.963 113 J 30,000 112 T/B 184,800 243 FORU Fortune Indonesia Tbk 84 85 79 80 -4 1,400 112,400 3 61.538 85 J 9,900 80 T/B 14,300 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 34,900 1,745,000 8 22.727 50 T/J 10,621,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 121 124 120 121 0 3,981,500 487,043,900 406 36.702 122 J 96,100 121 T/B 58,100 246 FREN Smartfren Telecom Tbk. 83 85 82 84 1 94,193,900 7,848,737,300 2,473 4.667 84 T/J 10,491,000 83 B 4,777,000 247 FUJI Fuji Finance Indonesia Tbk. 108 107 104 107 -1 1,900 198,200 3 97.273 107 T/J 800 104 B 6,100 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,854,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 89 101 83 92 3 134,302,500 12,287,679,400 6,064 57.500 92 T/J 1,001,000 91 B 633,300 250 GDYR Goodyear Indonesia Tbk. 1,395 0 0 1,395 0 0 0 0 1,116.000 1,450 J 500 1,400 B 3,000 251 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 200 74,400 1 826.667 372 T/J 47,300 346 B 1,000 252 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. 43,875 44,725 43,500 44,250 375 1,446,800 64,090,657,500 3,734 1,726.829 44,250 T/J 15,900 44,200 B 200 254 GGRP Gunung Raja Paksi Tbk. 300 316 302 316 16 2,000 616,800 6 37.619 318 J 500 316 T/B 300 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,540 1,605 1,600 1,605 65 11,400 18,293,500 7 137.179 1,605 T/J 900 1,545 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 230 238 230 236 6 14,167,900 3,324,811,600 1,074 31.725 236 T/J 2,058,700 234 B 933,600 257 GJTL Gajah Tunggal Tbk. 454 464 454 456 2 1,844,500 844,779,600 462 89.524 456 T/J 37,900 454 B 191,700 258 GLOB Global Teleshop Tbk. 123 132 132 132 9 100 13,200 1 11.478 130 J 2,500 116 B 300 259 GLVA Galva Technologies Tbk. 316 316 308 316 0 5,021,500 1,576,786,000 8 139.823 316 T/J 2,187,600 314 B 3,800 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 79 1 1,190,000 93,790,600 138 19.750 79 T/J 46,200 78 B 176,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 200 206 0 4,500 915,600 7 121.893 208 J 23,200 200 B 18,600 263 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. 1,255 1,255 1,245 1,255 0 233,800 292,248,000 124 97.665 1,255 T/J 21,200 1,250 B 74,500 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 651,600 32,743,600 81 21.568 51 J 344,300 50 T/B 2,552,900 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 93 0 0 93 0 0 0 0 7.482 93 J 3,000 88 B 3,100 268 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 96 90 92 1 63,600 5,788,000 26 36.800 94 J 1,000 91 B 29,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 31,200 1,560,000 4 26.579 50 T/J 7,825,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 4 131.579 50 T/J 5,414,500 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 300 116,600 2 72.762 382 T/J 49,400 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. 3,270 3,270 3,180 3,260 -10 125,600 409,080,000 86 88.108 3,260 T/J 198,200 3,230 B 2,500 276 HELI Jaya Trishindo Tbk. 208 208 195 196 -12 17,600 3,438,200 17 178.182 196 T/J 17,700 195 B 7,500 277 HERO Hero Supermarket Tbk. 795 815 800 800 5 18,900 15,121,500 8 1,669.867 800 T/J 3,600 795 B 17,200 278 HEXA Hexindo Adiperkasa Tbk. 3,000 3,090 3,000 3,070 70 279,100 851,907,000 295 939.815 3,070 T/J 1,500 3,060 B 6,800 279 HITS Humpuss Intermoda Transportasi Tbk. 575 625 535 535 -40 900 490,500 4 823.077 535 T/J 1,800 0 B 0 280 HKMU HK Metals Utama Tbk. 74 75 73 74 0 10,394,700 770,484,900 499 32.174 75 J 4,955,900 74 T/B 139,700 281 HMSP H.M. Sampoerna Tbk. 1,555 1,575 1,535 1,550 -5 16,108,700 25,084,739,500 3,855 7,737.620 1,555 J 327,300 1,550 T/B 13,300 282 HOKI Buyung Poetra Sembada Tbk. 800 815 795 800 0 7,918,500 6,378,517,000 547 258.065 800 T/J 25,100 795 B 352,300 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,020 1,070 980 990 -30 1,013,000 992,863,000 33 260.526 1,020 J 900 990 T/B 2,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 4,100 205,000 6 27.027 50 T/J 39,328,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 316,200 15,810,000 32 47.619 50 T/J 12,321,000 0 B 0 287 HRTA Hartadinata Abadi Tbk. 191 191 189 191 0 2,083,200 396,401,000 205 63.667 191 T/J 172,900 190 B 67,700 288 HRUM Harum Energy Tbk. 1,590 1,620 1,580 1,600 10 1,096,400 1,752,557,000 264 30.769 1,605 J 65,400 1,600 T/B 136,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 41,635,000 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 298 278 298 0 30,600 8,838,800 15 21.067 298 T/J 400 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,900 J 100 8,100 B 18,500 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,100 10,050 10,050 -25 2,004,200 20,161,735,000 1,772 372.567 10,050 T/J 238,600 10,025 B 231,900 293 ICON Island Concepts Indonesia Tbk. 55 58 54 56 1 171,300 9,459,700 27 107.494 56 T/J 59,300 55 B 23,900 294 IDPR Indonesia Pondasi Raya Tbk. 154 154 154 154 0 400 61,600 3 12.031 154 T/J 1,900 146 B 35,300 295 IFII Indonesia Fibreboard Industry Tbk. 123 129 115 125 2 299,700 37,735,000 108 119.048 125 T/J 155,100 123 B 300 296 IFSH Ifishdeco Tbk. 376 370 356 370 -6 25,500 9,083,200 12 84.091 376 J 1,200 354 B 200 297 IGAR Champion Pacific Indonesia Tbk. 318 328 312 312 -6 12,800 4,047,000 30 203.922 324 J 1,500 314 B 2,500 298 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 0 441,100 22,055,000 49 14.286 50 T/J 16,098,200 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 238 240 222 222 -16 17,471,300 3,930,164,800 1,949 185.000 222 T/J 95,500 0 B 0 301 IKBI Sumi Indo Kabel Tbk. 214 214 214 214 0 22,900 4,900,600 6 19.407 214 T/J 600 210 B 200 302 IMAS Indomobil Sukses Internasional Tbk. 695 705 690 700 5 1,906,900 1,333,622,000 349 98.523 705 J 195,700 700 T/B 361,500 303 IMJS Indomobil Multi Jasa Tbk. 242 246 240 240 -2 906,900 218,690,200 221 48.000 242 J 1,500 240 T/B 567,800 304 IMPC Impack Pratama Industri Tbk. 1,280 1,280 1,260 1,265 -15 644,800 820,861,500 84 332.895 1,265 T/J 21,000 1,260 B 85,000 305 INAF Indofarma Tbk. 3,140 3,160 3,100 3,110 -30 980,100 3,061,446,000 622 1,244.000 3,120 J 24,600 3,110 T/B 71,500 306 INAI Indal Aluminium Industry Tbk. 332 336 328 328 -4 1,000 329,600 8 119.751 332 J 10,000 328 T/B 2,600 307 INCF Indo Komoditi Korpora Tbk. 55 61 55 59 4 17,667,700 1,026,643,000 662 47.967 59 T/J 449,900 58 B 381,900 308 INCI Intanwijaya Internasional Tbk 610 610 600 610 0 28,600 17,413,000 25 65.975 615 J 12,100 610 T/B 50,600 309 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,275 7,200 7,225 0 2,322,100 16,779,717,500 1,938 1,236.755 7,250 J 36,500 7,225 T/B 97,900 311 INDO Royalindo Investa Wijaya Tbk. 111 111 108 108 -3 52,700 5,704,000 28 98.182 109 J 6,000 108 T/B 6,600 312 INDR Indo-Rama Synthetics Tbk. 2,220 2,220 2,100 2,210 -10 7,000 14,920,000 10 297.647 2,210 T/J 300 2,110 B 100 313 INDS Indospring Tbk. 1,900 1,940 1,865 1,940 40 10,600 19,793,500 7 181.875 1,940 T/J 1,000 1,880 B 5,000 314 INDX Tanah Laut Tbk 54 54 51 53 -1 28,200 1,458,600 6 4.240 54 J 18,100 53 T/B 10,000 315 INDY Indika Energy Tbk. 930 935 905 925 -5 4,297,100 3,968,424,000 973 31.356 930 J 480,900 925 T/B 5,100 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,000 8,825 8,850 -50 2,224,200 19,763,587,500 1,854 456.028 8,875 J 78,200 8,850 T/B 11,900 317 INOV Inocycle Technology Group Tbk. 167 177 165 167 0 18,900 3,155,300 11 66.800 167 T/J 1,800 165 B 69,900 318 INPC Bank Artha Graha Internasional Tbk. 52 54 50 50 -2 2,240,900 115,810,900 723 0.286 51 J 100,000 50 T/B 954,200 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 655 B 2,000 320 INPS Indah Prakasa Sentosa Tbk. 1,375 1,415 1,375 1,375 0 405,300 564,368,500 240 498.188 1,400 J 3,000 1,370 B 100 321 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,000 6,860,000 1 9.949 990 J 3,100 955 B 300 322 INTA Intraco Penta Tbk. 216 226 204 216 0 1,800 387,400 9 152.262 226 J 2,300 208 B 2,300 323 INTD Inter Delta Tbk 174 174 165 173 -1 400 68,600 4 53.279 173 T/J 4,200 167 B 100 324 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 388 392 384 384 -4 1,421,700 550,888,200 224 23.415 386 J 100 384 T/B 859,300 326 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 42,100 9,328,600 44 59.474 226 T/J 57,800 222 B 54,300 327 IPOL Indopoly Swakarsa Industry Tbk. 85 87 85 86 1 90,500 7,818,500 35 40.952 87 J 10,200 86 T/B 5,700 328 IPTV MNC Vision Networks Tbk. 294 294 290 292 -2 12,272,100 3,582,078,600 202 121.667 294 J 853,200 292 T/B 45,600 329 IRRA Itama Ranoraya Tbk. 825 845 810 815 -10 27,822,900 23,011,708,000 4,778 217.914 815 T/J 1,816,400 810 B 1,339,200 330 ISAT Indosat Tbk. 2,070 2,100 2,060 2,070 0 1,309,100 2,717,600,000 968 147.857 2,070 T/J 1,418,800 2,060 B 332,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 130 134 121 127 -3 34,899,700 4,456,287,900 2,332 43.051 127 T/J 532,600 126 B 208,400 332 ITIC Indonesian Tobacco Tbk. 680 690 670 690 10 140,900 95,445,000 105 313.636 690 T/J 24,800 685 B 100 333 ITMA Sumber Energi Andalan Tbk. 486 525 482 498 12 6,144,500 3,000,790,500 355 143.309 498 T/J 101,000 490 B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,175 8,075 8,100 -25 1,262,600 10,238,182,500 1,502 57.857 8,125 J 4,500 8,100 T/B 73,400 335 JAST Jasnita Telekomindo Tbk. 129 130 120 120 -9 86,161,800 10,495,835,200 4,965 48.780 120 T/J 5,442,300 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 54 62 54 60 6 84,700 5,091,000 43 12.000 60 T/J 144,200 55 B 11,500 337 JAYA Armada Berjaya Trans Tbk. 80 81 79 79 -1 110,700 8,762,300 48 27.431 79 T/J 41,300 78 B 7,700 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 800 5,775 B 100 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 440 440 440 440 0 2,400 1,056,000 4 249.589 446 J 2,000 442 B 2,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 30,000 10,200,000 1 281.417 340 T/J 573,400 338 B 17,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 132 140 131 135 3 30,000 4,056,000 27 96.429 136 J 17,600 132 B 9,600 344 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 345 JRPT Jaya Real Property Tbk. 418 424 410 420 2 920,600 381,754,800 140 403.846 420 T/J 81,200 416 B 100,000 346 JSKY Sky Energy Indonesia Tbk. 278 296 260 272 -6 188,842,100 52,328,276,400 13,148 136.000 274 J 420,300 272 T/B 1,493,800 347 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,750 3,780 -50 6,356,900 24,097,967,000 2,559 222.903 3,780 T/J 291,200 3,770 B 35,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,080 J 200 865 B 1,500 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 880 890 5 1,458,700 1,292,924,000 46 1,977.778 890 T/J 10,800 880 B 124,900 350 KAEF Kimia Farma Tbk. 3,080 3,100 3,060 3,080 0 3,318,800 10,203,896,000 1,532 3,080.000 3,090 J 96,000 3,080 T/B 39,700 351 KARW ICTSI Jasa Prima Tbk. 85 88 80 80 -5 1,061,500 86,471,600 123 13.542 81 J 47,600 80 T/B 66,600 352 KAYU Darmi Bersaudara Tbk. 88 82 82 82 -6 878,700 72,053,400 59 54.667 82 T/J 23,863,000 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 63 60 59 59 -4 49,801,300 2,938,570,700 1,321 59.000 59 T/J 85,701,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 312 318 308 312 0 1,379,500 433,242,400 187 37.911 314 J 26,000 312 T/B 183,700 355 KBLM Kabelindo Murni Tbk. 195 196 195 196 1 54,100 10,573,800 30 6.533 196 T/J 116,800 194 B 13,300 356 KBLV First Media Tbk. 394 406 390 404 10 95,700 38,622,600 32 107.464 408 J 500 406 B 86,700 357 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. 725 730 725 725 0 2,100 1,523,500 8 181.250 730 J 100 725 T/B 1,100 359 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 1,990,300 602,354,800 59 76.768 304 T/J 155,400 300 B 49,800 360 KEJU Mulia Boga Raya Tbk. 1,235 1,250 1,200 1,210 -25 868,100 1,073,098,000 169 161.333 1,215 J 49,500 1,210 T/B 9,300 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 513,500 0 B 0 362 KICI Kedaung Indah Can Tbk 246 266 246 246 0 200 51,200 2 52.228 244 J 3,800 0 B 0 363 KIJA Kawasan Industri Jababeka Tbk. 216 218 206 206 -10 41,279,800 8,626,640,000 2,384 7.147 206 T/J 138,100 204 B 3,076,300 364 KINO Kino Indonesia Tbk. 2,980 3,000 2,960 2,980 0 383,000 1,141,744,000 24 78.421 2,980 T/J 700 2,970 B 14,300 365 KIOS Kioson Komersial Indonesia Tbk. 171 161 161 161 -10 100 16,100 1 53.667 172 J 200 161 T/B 700 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,300 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 193 200 190 198 5 1,400 276,200 9 694.737 198 T/J 50,000 190 B 150,000 368 KLBF Kalbe Farma Tbk. 1,600 1,590 1,565 1,570 -30 14,912,300 23,446,588,500 3,042 15,312.591 1,575 J 106,900 1,570 T/B 7,900 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 580 540 580 20 131,800 72,724,000 39 193.333 580 T/J 103,800 575 B 200 370 KMTR Kirana Megatara Tbk. 302 300 300 300 -2 1,000 300,000 1 65.502 302 J 800,000 300 T/B 1,000 371 KOBX Kobexindo Tractors Tbk. 103 104 101 101 -2 512,900 51,966,200 112 25.250 102 J 37,300 101 T/B 118,200 372 KOIN Kokoh Inti Arebama Tbk 98 99 99 99 1 400 39,600 1 66.971 100 J 10,500 98 B 13,000 373 KONI Perdana Bangun Pusaka Tbk 480 480 480 480 0 3,400 1,632,000 3 101.053 480 T/J 400 0 B 0 374 KOPI Mitra Energi Persada Tbk. 462 450 430 450 -12 4,000 1,748,800 11 113.924 450 T/J 4,900 0 B 0 375 KOTA DMS Propertindo Tbk. 500 498 466 498 -2 260,700 124,768,000 91 249.000 498 T/J 9,200 0 B 0 376 KPAL Steadfast Marine Tbk. 60 60 56 56 -4 4,232,200 237,292,700 271 48.696 56 T/J 2,791,500 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 87 97 81 89 2 77,701,600 6,937,246,100 5,309 52.976 89 T/J 2,942,300 88 B 104,430,400 378 KPIG MNC Land Tbk. 104 105 103 104 0 652,500 67,852,000 25 223.786 104 T/J 538,400 103 B 629,600 379 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. 330 340 328 332 2 14,220,700 4,722,313,600 1,222 41.275 332 T/J 156,100 330 B 1,293,600 381 KREN Kresna Graha Investama Tbk. 112 116 105 105 -7 99,264,200 10,912,502,000 5,878 1,092.385 106 J 517,100 105 T/B 1,207,200 382 LAND Trimitra Propertindo Tbk. 182 183 176 176 -6 71,500 12,900,700 37 45.128 179 J 43,700 176 T/B 10,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 354 360 354 360 6 36,700 13,080,000 7 173.077 360 T/J 9,300 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 45,200 2,260,000 10 7.806 50 T/J 23,571,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,725 5,675 5,325 5,325 -400 300 1,632,500 2 88.017 5,325 T/J 1,500 0 B 0 388 LINK Link Net Tbk. 2,090 2,130 2,080 2,100 10 2,842,300 5,980,170,000 1,191 131.250 2,110 J 111,300 2,100 T/B 8,000 389 LION Lion Metal Works Tbk. 242 240 232 238 -4 1,700 398,800 3 149.058 268 J 400 238 T/B 1,800 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 66,800 3,340,000 11 15.714 50 T/J 5,210,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 82 82 77 80 -2 125,400 9,713,400 18 11.674 82 J 10,000 80 T/B 5,500 392 LMSH Lionmesh Prima Tbk. 252 280 246 258 6 1,300 350,600 10 35.833 280 J 3,200 246 B 200 393 LPCK Lippo Cikarang Tbk 790 815 765 765 -25 2,226,500 1,758,473,500 561 86.251 785 J 5,000 765 T/B 1,387,100 394 LPGI Lippo General Insurance Tbk. 3,390 3,330 3,300 3,300 -90 3,900 12,897,000 10 148.315 3,360 J 100 3,300 T/B 6,400 395 LPIN Multi Prima Sejahtera Tbk 224 220 220 220 -4 1,400 308,000 2 100.351 224 J 61,500 210 B 400 396 LPKR Lippo Karawaci Tbk. 127 132 127 130 3 52,909,500 6,854,954,500 1,654 41.979 131 J 2,890,900 130 T/B 913,200 397 LPLI Star Pacific Tbk 88 90 85 85 -3 300 26,000 2 2.622 84 J 6,700 0 B 0 398 LPPF Matahari Department Store Tbk. 905 975 900 960 55 76,303,500 72,561,137,000 7,611 21.753 960 T/J 5,693,100 955 B 250,700 399 LPPS Lenox Pasifik Investama Tbk. 82 82 82 82 0 2,000 164,000 1 5.570 81 J 500 80 B 200 400 LRNA Eka Sari Lorena Transport Tbk. 125 124 118 124 -1 28,100 3,354,300 14 13.778 124 T/J 400 123 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 920 945 920 940 20 31,139,400 29,040,211,500 2,355 242.581 945 J 1,862,300 940 T/B 1,751,500 402 LTLS Lautan Luas Tbk. 432 440 424 426 -6 4,200 1,818,800 14 150.590 438 J 2,100 426 T/B 2,500 403 LUCK Sentral Mitra Informatika Tbk. 174 206 164 186 12 52,219,300 10,241,590,200 6,136 65.035 187 J 29,500 186 T/B 30,500 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 28,911,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 530 545 535 540 10 2,968,900 1,605,054,000 565 306.818 545 J 477,300 540 T/B 173,700 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,300 115,000 3 6.835 50 T/J 393,283,200 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,040 2,020 2,040 40 300,700 611,540,000 220 97.143 2,040 T/J 700 2,030 B 13,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,175 1,380 1,215 1,350 175 700 936,500 7 80.357 1,350 T/J 400 1,310 B 100 411 MAPI Mitra Adiperkasa Tbk. 590 615 585 605 15 11,713,000 7,095,845,500 835 970.874 610 J 420,000 605 T/B 36,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,200 1,010,000 3 66.667 50 T/J 32,796,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,455,300 2,945,922,000 687 1,710.000 855 T/J 31,100 850 B 11,600 414 MASA Multistrada Arah Sarana Tbk. 585 585 560 570 -15 5,500 3,122,500 19 405.290 585 J 2,000 565 B 2,000 415 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. 2,100 2,160 2,110 2,150 50 363,300 778,409,000 310 165.385 2,160 J 13,200 2,150 T/B 88,100 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 380 370 376 2 97,200 36,652,800 44 23.500 378 J 5,900 376 T/B 13,800 418 MBTO Martina Berto Tbk. 78 79 78 79 1 400 31,400 2 10.676 79 T/J 200 78 B 150,000 419 MCAS M Cash Integrasi Tbk. 1,970 2,000 1,960 2,000 30 715,300 1,416,859,500 220 144.404 2,010 J 53,700 2,000 T/B 1,097,300 420 MCOR Bank China Construction Bank Indonesia Tbk. 112 115 113 113 1 808,100 91,665,600 90 101.353 114 J 182,400 113 T/B 34,400 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,730,600 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,745 1,775 1,740 1,770 25 86,696,300 152,278,370,500 7,535 461.548 1,770 T/J 4,577,100 1,765 B 346,000 423 MDKI Emdeki Utama Tbk. 152 154 152 153 1 145,600 22,366,000 35 35.805 154 J 9,900 151 B 6,800 424 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 30,313,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 346 362 348 354 8 156,980,100 55,921,049,600 6,975 735.126 356 J 4,075,200 354 T/B 2,106,000 427 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,075 J 100 6,850 B 1,000 428 MERK Merck Tbk. 3,140 3,190 3,140 3,190 50 84,200 267,589,000 64 8,410.895 3,190 T/J 300 3,170 B 600 429 META Nusantara Infrastructure Tbk. 104 105 104 105 1 290,500 30,352,500 16 31.811 105 T/J 9,500 104 B 167,800 430 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,125 J 200,100 1,070 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 505 510 500 510 5 9,400 4,726,000 16 255.000 515 J 1,100 505 B 1,300 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 805 795 800 0 1,973,500 1,577,656,500 400 355.556 800 T/J 50,100 795 B 12,900 434 MICE Multi Indocitra Tbk. 290 292 292 292 2 4,700 1,372,400 4 59.592 292 T/J 14,800 290 B 5,000 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,385 1,385 1,385 -5 100 138,500 1 503.636 1,390 J 1,900 1,295 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,520 2,560 2,480 2,510 -10 22,084,300 55,406,631,000 1,597 147.779 2,520 J 26,900 2,510 T/B 2,100 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,330,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 3,995,800 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 0 928,500 46,425,000 25 125.000 50 T/J 7,264,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,725 20,700 20,700 0 1,200 24,842,500 6 985.714 20,700 T/J 200 20,300 B 200 442 MLBI Multi Bintang Indonesia Tbk. 8,550 8,975 8,725 8,975 425 5,000 44,215,000 22 57,165.605 9,000 J 2,100 8,975 T/B 6,800 443 MLIA Mulia Industrindo Tbk 434 436 420 432 -2 6,872,400 2,976,617,400 251 72.150 432 T/J 231,600 420 B 2,000 444 MLPL Multipolar Tbk. 51 50 50 50 -1 5,301,200 265,060,000 93 5.735 50 T/J 1,067,800 0 B 0 445 MLPT Multipolar Technology Tbk. 595 610 590 600 5 30,900 18,427,000 35 125.000 600 T/J 2,300 595 B 900 446 MMLP Mega Manunggal Property Tbk. 272 276 272 274 2 3,341,900 913,527,200 204 46.838 274 T/J 5,899,800 272 B 6,645,200 447 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 448 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 10,300 9,218,500 3 154.310 895 T/J 248,900 880 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 384 388 378 382 -2 6,518,900 2,484,007,800 1,051 25.467 382 T/J 44,500 380 B 182,900 450 MPOW Megapower Makmur Tbk. 78 105 76 76 -2 19,999,000 1,868,931,100 2,779 38.000 76 T/J 13,900 75 B 11,100 451 MPPA Matahari Putra Prima Tbk. 98 101 96 100 2 1,432,800 141,946,800 99 42.043 100 T/J 176,900 99 B 300 452 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,700 0 B 0 453 MRAT Mustika Ratu Tbk. 137 142 133 137 0 125,300 17,171,900 42 21.077 137 T/J 98,700 133 B 500 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,760 4,800 4,700 4,700 -60 600 2,837,000 3 426.310 4,680 J 800 4,440 B 100 455 MSIN MNC Studios International Tbk. 300 298 294 298 -2 474,500 141,028,400 139 59.600 298 T/J 69,400 296 B 52,700 456 MSKY MNC Sky Vision Tbk. 815 825 780 820 5 17,500 14,250,500 35 53.947 820 T/J 12,100 790 B 20,000 457 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,524,500 2,440,258,500 490 2,898.394 1,610 T/J 21,500 1,605 B 61,800 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 614,271,700 0 B 0 459 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 440 J 5,300 0 B 0 460 MTPS Meta Epsi Tbk. 340 358 326 358 18 300 102,200 3 111.875 358 T/J 17,500 326 B 200 461 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 0 0 208 0 0 0 0 53.299 208 J 2,600 194 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 58 58 -4 1,576,400 92,348,200 99 58.000 58 T/J 298,000 0 B 0 464 MYOH Samindo Resources Tbk. 1,100 1,115 1,100 1,115 15 65,100 72,063,000 22 132.805 1,115 T/J 30,000 1,100 B 19,400 465 MYOR Mayora Indah Tbk. 2,450 2,470 2,420 2,430 -20 1,146,900 2,784,456,000 527 12,156.078 2,430 T/J 161,100 2,420 B 13,000 466 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. 53 56 51 53 0 7,600 396,900 9 7.966 53 T/J 176,600 52 B 20,000 469 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 472 476 468 472 0 135,324,300 63,935,647,800 2,749 458.252 472 T/J 35,100 470 B 224,600 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 0 0 158 0 0 0 0 94.048 154 J 5,000 0 B 0 472 NFCX NFC Indonesia Tbk. 1,880 1,850 1,800 1,800 -80 25,800 46,940,000 6 97.297 1,850 J 10,000 0 B 0 473 NICK Charnic Capital Tbk. 310 330 290 308 -2 700 212,200 4 154.000 306 J 7,200 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 705 725 700 720 15 1,522,400 1,088,936,500 429 221.538 720 T/J 143,600 715 B 11,200 475 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. 150 150 146 150 0 282,600 42,069,600 11 142.857 155 J 50,000 144 B 2,100 477 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 115,900 85,710,500 28 884.591 735 J 400 730 T/B 13,600 478 NOBU Bank Nationalnobu Tbk. 855 855 845 855 0 600 512,000 2 228.000 855 T/J 700 850 B 1,000 479 NRCA Nusa Raya Cipta Tbk. 298 302 294 302 4 249,200 74,766,600 32 35.529 302 T/J 20,000 298 B 2,100 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 202 252 188 252 50 1,001,800 223,013,900 382 114.545 0 J 0 252 T/B 14,988,600 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 358 J 500 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. 151 170 148 156 5 14,079,800 2,208,300,700 1,505 390.302 156 T/J 127,400 155 B 58,700 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 162 171 162 171 9 6,766,900 1,139,056,000 626 126.667 172 J 491,000 171 T/B 845,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 900 45,000 9 98.922 50 T/J 3,579,100 0 B 0 488 PALM Provident Agro Tbk. 274 278 274 278 4 211,600 57,995,800 15 75.983 276 J 100 262 B 1,700 489 PAMG Bima Sakti Pertiwi Tbk. 98 104 92 98 0 41,366,300 4,105,732,900 1,978 98.000 99 J 475,600 98 T/B 232,500 490 PANI Pratama Abadi Nusa Industri Tbk. 100 110 100 100 0 202,100 20,408,100 21 92.593 102 J 100 100 T/B 24,800 491 PANR Panorama Sentrawisata Tbk. 87 88 84 84 -3 1,994,300 170,241,100 282 50.399 85 J 30,000 84 T/B 192,400 492 PANS Panin Sekuritas Tbk. 810 810 795 800 -10 162,900 130,472,000 61 581.818 805 J 8,000 800 T/B 24,900 493 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 262,500 229,706,000 43 102.941 875 T/J 2,000 870 B 54,000 494 PBRX Pan Brothers Tbk. 226 236 224 226 0 6,300 1,431,200 29 400.000 226 T/J 126,500 224 B 500 495 PBSA Paramita Bangun Sarana Tbk. 550 600 520 595 45 11,650,800 6,407,942,500 13 49.583 595 T/J 2,100 515 B 300 496 PCAR Prima Cakrawala Abadi Tbk. 312 0 0 312 0 0 0 0 208.000 378 J 100 312 B 100 497 PDES Destinasi Tirta Nusantara Tbk 210 197 197 197 -13 100 19,700 1 98.500 250 J 200 210 B 15,500 498 PEGE Panca Global Kapital Tbk. 120 120 115 115 -5 6,600 760,600 9 248.455 118 J 200 115 T/B 6,600 499 PEHA Phapros Tbk. 1,520 1,520 1,505 1,515 -5 86,600 131,160,500 73 126.461 1,515 T/J 25,300 1,510 B 22,100 500 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 87,700 3,112,500 29 43.750 37 J 249,500 35 T/B 12,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 150 154 154 154 4 700 107,800 2 205.333 179 J 1,000 154 T/B 400 503 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 700 182,000 2 226.087 264 J 200 256 B 1,000 504 PICO Pelangi Indah Canindo Tbk 171 184 160 160 -11 7,066,600 1,209,489,700 883 24.615 166 J 3,000 160 T/B 1,000,700 505 PJAA Pembangunan Jaya Ancol Tbk. 488 488 480 488 0 108,500 52,846,200 27 95.220 490 J 4,400 484 B 10,300 506 PKPK Perdana Karya Perkasa Tbk 55 58 52 52 -3 4,492,000 242,933,900 357 13.000 52 T/J 1,106,500 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 258 264 250 250 -8 10,612,000 2,721,864,800 846 223.214 252 J 66,600 250 T/B 968,600 508 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. 2,600 2,600 2,600 2,600 0 500 1,300,000 1 1,078.883 2,600 T/J 9,400 2,500 B 200 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 40,000 5,000,000 1 100.000 130 J 64,900 125 T/B 70,100 511 PNBN Bank Pan Indonesia Tbk 785 810 790 800 15 11,756,300 9,421,778,500 1,055 1,332.001 805 J 1,238,100 800 T/B 305,200 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 18,700 935,000 14 50.000 50 T/J 18,105,300 0 B 0 513 PNGO Pinago Utama Tbk. 585 610 580 610 25 303,500 181,214,000 47 244.000 610 T/J 2,200 550 B 1,100 514 PNIN Paninvest Tbk. 700 705 690 705 5 51,700 36,177,000 34 749.681 705 T/J 27,100 700 B 1,000 515 PNLF Panin Financial Tbk. 193 196 189 190 -3 28,264,500 5,389,098,300 1,025 205.361 191 J 186,400 190 T/B 1,362,400 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,600 0 B 0 517 POLA Pool Advista Finance Tbk. 53 54 51 52 -1 159,100 8,381,700 41 38.519 52 T/J 12,700 51 B 69,500 518 POLI Pollux Investasi Internasional Tbk. 995 1,045 985 995 0 4,600 4,595,000 17 60.856 995 T/J 1,500 985 B 2,000 519 POLL Pollux Properti Indonesia Tbk. 7,800 7,275 7,275 7,275 -525 2,000 14,550,000 8 1,182.927 7,275 T/J 25,000 0 B 0 520 POLU Golden Flower Tbk. 995 1,070 995 1,060 65 2,700 2,757,500 11 368.056 1,060 T/J 900 955 B 2,000 521 POLY Asia Pacific Fibers Tbk 51 55 50 50 -1 5,855,700 297,110,800 317 0.429 50 T/J 397,400 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 496 496 464 464 -32 3,100 1,449,400 7 86.729 464 T/J 12,400 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,600 180,000 5 33.333 50 T/J 16,585,600 0 B 0 525 POWR Cikarang Listrindo Tbk. 585 610 585 600 15 6,067,700 3,644,548,000 839 40.000 605 J 475,500 600 T/B 144,100 526 PPGL Prima Globalindo Logistik Tbk. 292 304 290 290 -2 6,211,300 1,854,790,000 920 263.636 292 J 10,000 290 T/B 323,600 527 PPRE PP Presisi Tbk. 144 194 144 194 50 203,754,500 37,628,887,300 12,481 45.116 0 J 0 194 T/B 5,736,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,227,600 211,380,000 139 108.108 50 T/J 107,859,800 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 113 120 119 119 6 8,300 987,800 5 66.993 118 J 1,300 114 B 4,000 530 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,820 2,830 10 106,400 302,347,000 48 43.538 2,860 J 300 2,820 B 2,200 531 PRIM Royal Prima Tbk. 260 260 246 252 -8 5,200 1,290,600 13 50.400 252 T/J 99,800 246 B 400 532 PSAB J Resources Asia Pasifik Tbk. 220 228 220 224 4 42,226,900 9,482,863,200 2,032 726.730 224 T/J 610,400 222 B 2,761,900 533 PSDN Prasidha Aneka Niaga Tbk 105 110 98 98 -7 6,600 708,200 6 9.800 110 J 300 98 T/B 17,000 534 PSGO Palma Serasih Tbk. 110 110 103 110 0 98,900 10,382,500 51 104.762 110 T/J 75,100 108 B 25,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 21,200 1,060,000 2 59.494 50 T/J 32,330,700 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 167 170 164 164 -3 397,000 65,578,400 58 121.481 167 J 140,200 164 T/B 63,300 537 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 538 PTIS Indo Straits Tbk. 161 171 150 150 -11 29,900 4,509,100 20 15.789 150 T/J 4,000 0 B 0 539 PTPP PP (Persero) Tbk. 865 900 855 895 30 47,810,200 42,441,127,000 3,629 168.233 900 J 1,546,700 895 T/B 443,700 540 PTPW Pratama Widya Tbk. 1,385 1,415 1,385 1,400 15 1,125,300 1,572,218,500 570 215.385 1,400 T/J 2,400 1,395 B 12,200 541 PTRO Petrosea Tbk. 1,675 1,700 1,675 1,685 10 203,500 343,590,000 179 1,348.000 1,690 J 8,300 1,685 T/B 8,500 542 PTSN Sat Nusapersada Tbk 212 226 210 218 6 7,928,400 1,743,930,800 959 112.759 218 T/J 68,900 216 B 26,800 543 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. 192 0 0 192 0 0 0 0 23.948 230 J 300 206 B 2,000 545 PURA Putra Rajawali Kencana Tbk. 123 124 116 122 -1 37,026,900 4,508,061,000 14,499 116.190 122 T/J 1,390,200 121 B 7,759,400 546 PURE Trinitan Metals and Minerals Tbk. 318 332 316 320 2 20,275,700 6,560,163,200 2,197 106.667 322 J 244,900 320 T/B 555,700 547 PURI Puri Global Sukses Tbk. 340 390 340 362 22 23,900 8,530,800 77 212.941 364 J 5,900 362 T/B 6,500 548 PWON Pakuwon Jati Tbk. 370 386 368 382 12 198,584,700 75,345,189,800 8,139 1,472.686 384 J 3,888,100 382 T/B 8,443,600 549 PYFA Pyridam Farma Tbk 790 815 780 805 15 1,201,500 957,603,500 376 788.906 810 J 200,700 805 T/B 408,700 550 PZZA Sarimelati Kencana Tbk. 580 610 585 595 15 629,100 375,336,500 245 54.091 600 J 43,400 595 T/B 3,300 551 RAJA Rukun Raharja Tbk. 124 128 122 125 1 22,733,100 2,841,104,000 1,994 429.376 125 T/J 675,400 124 B 372,800 552 RALS Ramayana Lestari Sentosa Tbk. 560 580 550 570 10 15,807,800 8,962,468,000 2,161 356.250 575 J 1,279,100 570 T/B 265,400 553 RANC Supra Boga Lestari Tbk. 416 424 414 414 -2 2,925,800 1,220,202,600 493 82.800 416 J 135,000 414 T/B 116,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 54 50 51 1 7,514,400 383,491,600 625 16.314 51 T/J 118,300 50 B 2,190,500 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,150 J 4,000 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 166,300 8,315,000 113 50.000 50 T/J 21,330,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 300 108,000 2 166.154 348 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 94 92 92 1 300 27,800 2 14.612 91 J 5,300 90 B 100 559 RIGS Rig Tenders Indonesia Tbk. 226 230 222 222 -4 24,800 5,672,400 18 90.965 226 J 300 222 T/B 11,600 560 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. 442 446 438 444 2 414,900 183,639,400 114 272.393 444 T/J 26,800 442 B 200 562 RMBA Bentoel Internasional Investama Tbk. 356 356 334 350 -6 55,300 19,225,200 33 2,738.654 350 T/J 50,000 340 B 100 563 ROCK Rockfields Properti Indonesia Tbk. 1,170 1,260 1,155 1,240 70 160,000 189,296,000 81 92.537 1,240 T/J 7,500 1,160 B 10,200 564 RODA Pikko Land Development Tbk. 52 53 51 52 0 80,800 4,160,600 37 83.027 52 T/J 9,900 51 B 8,300 565 RONY Aesler Grup Internasional Tbk. 338 344 322 328 -10 938,100 309,070,400 434 328.000 330 J 3,300 328 T/B 219,900 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,250 1,220 1,230 -5 10,568,900 12,900,133,000 57 482.353 1,240 J 3,900 1,230 T/B 1,460,400 567 RUIS Radiant Utama Interinsco Tbk. 228 228 228 228 0 500 114,000 1 91.200 230 J 27,500 228 T/B 500 568 SAFE Steady Safe Tbk 180 183 177 180 0 245,800 44,593,200 158 18.122 191 J 1,300 180 T/B 1,800 569 SAME Sarana Meditama Metropolitan Tbk. 124 127 121 121 -3 5,595,200 681,808,200 411 151.250 122 J 474,500 121 T/B 695,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 386 382 382 0 1,700 649,800 8 318.333 382 T/J 100 380 B 4,600 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,270 J 19,100 2,150 T/B 300 572 SATU Kota Satu Properti Tbk. 50 51 50 51 1 207,200 10,458,500 53 43.590 52 J 14,800 51 T/B 106,600 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 144 134 134 134 -10 291,300 39,034,200 94 127.619 134 T/J 5,271,500 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,200 10,200 10,200 175 800 8,160,000 1 6,580.645 10,200 T/J 7,900 10,000 B 100 575 SCMA Surya Citra Media Tbk. 1,240 1,260 1,235 1,255 15 6,498,800 8,072,928,000 1,162 567.737 1,255 T/J 91,600 1,245 B 13,300 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 210 228 210 222 12 44,200 9,731,400 32 201.818 226 J 1,100 222 T/B 65,800 577 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 4,000 200,000 5 27.536 50 T/J 3,299,300 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 100 104 93 99 -1 186,000 18,362,000 49 66.084 101 J 100 99 T/B 1,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,500 2,025,000 5 905.990 810 T/J 15,500 755 B 500 581 SFAN Surya Fajar Capital Tbk. 970 980 960 980 10 1,038,900 1,007,369,000 143 521.277 980 T/J 8,700 975 B 800 582 SGER Sumber Global Energy Tbk. 388 408 388 408 20 4,887,600 1,941,713,400 886 377.778 410 J 486,800 408 T/B 72,300 583 SGRO Sampoerna Agro Tbk. 1,490 1,500 1,445 1,500 10 1,009,800 1,473,865,000 152 64.103 1,505 J 5,100 1,500 T/B 7,900 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 575 565 570 -5 395,800 226,021,000 74 407.143 570 T/J 6,500 565 B 80,100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 790 770 785 0 13,429,900 10,497,567,000 4,048 271.598 790 J 962,500 785 T/B 365,400 587 SILO Siloam International Hospitals Tbk. 4,870 4,940 4,850 4,900 30 87,200 426,414,000 121 55.651 4,920 J 1,100 4,900 T/B 6,000 588 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. 304 316 304 314 10 11,803,100 3,675,185,200 1,010 28.545 314 T/J 7,800 312 B 756,600 590 SINI Singaraja Putra Tbk. 498 515 464 476 -22 2,800 1,329,300 13 440.741 464 J 13,900 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,125 1,150 1,120 1,150 25 1,400 1,577,000 10 1.278 1,195 J 1,100 1,120 B 3,900 592 SKBM Sekar Bumi Tbk. 368 346 346 346 -22 100 34,600 1 300.870 344 J 1,700 0 B 0 593 SKLT Sekar Laut Tbk. 1,400 0 0 1,400 0 0 0 0 117.210 1,745 J 100 1,375 B 2,000 594 SKRN Superkrane Mitra Utama Tbk. 635 655 630 635 0 7,200 4,574,500 8 90.714 635 T/J 2,800 630 B 2,500 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,860 4,860 -40 112,700 552,146,000 28 4,226.087 4,950 J 900 4,870 B 200 597 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 1,000 2,830,000 7 935.043 2,830 T/J 5,400 2,820 B 300 598 SMBR Semen Baturaja (Persero) Tbk. 488 494 482 486 -2 10,158,600 4,943,471,600 1,120 86.786 488 J 344,800 486 T/B 119,000 599 SMCB Solusi Bangun Indonesia Tbk. 995 1,020 985 990 -5 11,300 11,146,000 16 1,195.652 995 J 500 990 T/B 9,300 600 SMDM Suryamas Dutamakmur Tbk. 90 99 90 99 9 5,000 452,900 8 12.543 93 J 100 91 B 100 601 SMDR Samudera Indonesia Tbk. 264 272 260 272 8 1,077,700 290,034,400 279 1,091.580 272 T/J 350,100 270 B 78,600 602 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,575 9,350 9,375 -275 2,736,100 25,736,070,000 1,888 3,262.231 9,400 J 7,000 9,375 T/B 106,500 603 SMKL Satyamitra Kemas Lestari Tbk. 178 187 178 178 0 26,200 4,670,600 14 92.228 185 J 100 178 T/B 200 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 300 5,070,000 3 1,259.812 16,900 T/J 700 0 B 0 605 SMMT Golden Eagle Energy Tbk. 87 91 88 90 3 140,100 12,536,700 35 210.556 90 T/J 72,600 88 B 5,000 606 SMRA Summarecon Agung Tbk. 590 600 580 590 0 25,374,700 15,006,279,000 1,922 969.438 590 T/J 2,414,100 585 B 1,618,300 607 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. 1,260 1,295 1,250 1,295 35 3,135,300 4,019,048,000 1,494 3,458.960 1,295 T/J 99,700 1,285 B 6,000 609 SOCI Soechi Lines Tbk. 121 123 120 121 0 5,352,800 649,883,700 352 22.000 122 J 218,100 121 T/B 305,500 610 SOFA Boston Furniture Industries Tbk. 100 102 100 100 0 566,200 56,746,300 47 100.000 101 J 504,400 100 T/B 4,625,400 611 SOHO Soho Global Health Tbk. 5,950 6,350 5,800 6,000 50 232,000 1,395,005,000 504 329.670 6,025 J 200 6,000 T/B 3,600 612 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. 400 420 400 410 10 1,400 570,000 6 148.551 410 T/J 1,800 394 B 100 614 SOTS Satria Mega Kencana Tbk. 222 222 222 222 0 100 22,200 1 134.545 216 J 1,500 0 B 0 615 SPMA Suparma Tbk. 286 288 274 286 0 33,100 9,466,400 13 128.205 286 T/J 68,400 274 B 6,600 616 SPTO Surya Pertiwi Tbk. 400 410 390 398 -2 805,800 322,929,400 122 34.310 400 J 83,100 398 T/B 12,600 617 SQMI Wilton Makmur Indonesia Tbk. 166 171 166 169 3 25,056,400 4,225,679,700 2,031 96.035 169 T/J 35,300 168 B 14,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 0 0 133 0 0 0 0 141.941 133 J 10,200 125 B 200 619 SRIL Sri Rejeki Isman Tbk. 200 204 200 202 2 12,891,200 2,602,526,800 829 84.167 204 J 2,779,700 202 T/B 499,600 620 SRSN Indo Acidatama Tbk 57 58 55 55 -2 7,285,300 407,828,200 452 10.017 56 J 139,800 55 T/B 3,224,500 621 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,350 3,250 3,310 40 147,100 485,386,000 99 60.182 3,310 T/J 13,600 3,300 B 7,700 622 SSIA Surya Semesta Internusa Tbk. 444 448 438 442 -2 20,934,200 9,280,222,800 1,946 181.333 442 T/J 1,438,000 440 B 299,100 623 SSMS Sawit Sumbermas Sarana Tbk. 805 810 795 800 -5 29,900 23,953,500 29 119.403 810 J 28,100 800 T/B 15,400 624 SSTM Sunson Textile Manufacture Tbk 436 438 434 438 2 16,100 7,012,800 5 103.059 438 T/J 18,800 436 B 2,500 625 STAR Buana Artha Anugerah Tbk. 130 135 122 124 -6 14,200 1,747,100 14 121.569 124 T/J 2,700 122 B 100 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,650 B 18,500 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 500 25,000 5 0.714 50 T/J 6,634,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,800 3,550 3,550 3,550 -250 100 355,000 1 109.030 3,810 J 100 0 B 0 630 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. 99 105 98 100 1 948,000 96,772,900 171 62.500 101 J 13,100 100 T/B 34,300 632 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. 153 153 143 150 -3 400 59,800 4 85.714 149 J 4,200 143 B 1,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 56 53 53 -3 12,777,900 678,732,700 586 484.239 53 T/J 1,354,100 0 B 0 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 76,747,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,400 70,000 4 8.929 50 T/J 30,281,400 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,345 1,330 1,335 0 55,660,200 74,306,790,000 2,508 329.630 1,340 J 51,400 1,335 T/B 347,600 638 TBLA Tunas Baru Lampung Tbk. 740 770 740 765 25 2,137,000 1,608,317,000 477 174.200 770 J 201,200 765 T/B 44,000 639 TBMS Tembaga Mulia Semanan Tbk. 700 725 700 710 10 3,800 2,697,000 11 100.709 710 T/J 400 700 B 1,700 640 TCID Mandom Indonesia Tbk. 6,625 6,625 6,400 6,400 -225 2,800 17,942,500 10 627.746 6,400 T/J 400 6,375 B 10,100 641 TCPI Transcoal Pacific Tbk. 5,450 5,625 5,450 5,550 100 9,232,400 50,998,020,000 7,772 4,021.739 5,575 J 5,000 5,550 T/B 1,300 642 TDPM Tridomain Performance Materials Tbk. 143 147 141 144 1 3,713,900 528,299,600 384 63.158 144 T/J 1,480,700 143 B 215,200 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 644 TECH Indosterling Technomedia Tbk. 166 179 156 168 2 8,054,800 1,400,147,700 981 105.000 170 J 5,500 168 T/B 623,300 645 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. 175 178 170 173 -2 17,200 2,967,100 8 96.111 178 J 2,700 173 T/B 18,400 647 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 500 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 7,800 B 100 649 TGRA Terregra Asia Energy Tbk. 108 110 106 106 -2 7,788,300 839,130,000 841 53.000 107 J 68,500 106 T/B 496,300 650 TIFA KDB Tifa Finance Tbk. 515 520 510 515 0 3,276,500 1,687,218,000 30 257.500 515 T/J 2,686,300 510 B 56,865,600 651 TINS Timah Tbk. 710 740 710 735 25 28,313,800 20,642,347,000 2,425 375.581 740 J 1,004,700 735 T/B 179,900 652 TIRA Tira Austenite Tbk 262 262 250 250 -12 12,400 3,173,800 5 112.202 250 T/J 200 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 34,700 51 B 100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,150 5,975 6,050 75 2,334,000 14,153,442,500 1,958 374.061 6,075 J 96,700 6,050 T/B 17,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,750 2,700 2,730 30 109,122,300 297,338,771,000 11,000 1,434.690 2,730 T/J 3,611,400 2,720 B 1,570,100 656 TMAS Temas Tbk. 110 112 105 108 -2 1,635,900 176,613,300 245 248.401 109 J 26,900 108 T/B 155,100 657 TMPO Tempo Intimedia Tbk. 107 0 0 107 0 0 0 0 37.171 127 J 6,700 108 B 22,400 658 TNCA Trimuda Nuansa Citra Tbk. 210 228 208 208 -2 53,400 11,332,600 8 138.667 228 J 100 208 T/B 2,000 659 TOBA TBS Energi Utama Tbk. 400 400 384 396 -4 144,000 57,192,600 12 83.565 396 T/J 20,000 386 B 3,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 30,700 1,535,000 10 80.475 50 T/J 182,997,100 0 B 0 661 TOTL Total Bangun Persada Tbk. 276 306 276 290 14 13,585,200 3,982,386,600 1,773 104.232 292 J 126,500 290 T/B 327,900 662 TOTO Surya Toto Indonesia Tbk. 210 218 210 210 0 26,500 5,695,400 15 681.221 212 J 1,900 210 T/B 3,000 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,030 1,015 1,025 0 89,526,600 91,632,785,000 16,433 4,882.580 1,025 T/J 1,595,800 1,020 B 6,049,700 664 TOYS Sunindo Adipersada Tbk. 560 570 555 560 0 2,350,000 1,319,652,000 787 160.000 560 T/J 900 555 B 117,300 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,850 7,750 7,775 -75 2,438,700 19,015,352,500 619 1,798.041 7,775 T/J 174,200 7,750 B 61,800 666 TPMA Trans Power Marine Tbk. 342 364 330 364 22 1,500 515,600 8 158.261 350 J 100 342 B 100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 0 0 110 0 0 0 0 110.848 110 J 500 109 B 4,700 670 TRIN Perintis Triniti Properti Tbk. 222 228 222 224 2 6,190,900 1,385,634,000 491 112.000 224 T/J 107,600 222 B 152,400 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 218 206 218 0 2,600 542,800 5 72.667 218 T/J 132,100 206 B 500 673 TRJA Transkon Jaya Tbk. 163 177 163 166 3 6,079,500 1,036,770,100 814 66.400 167 J 12,900 166 T/B 49,200 674 TRST Trias Sentosa Tbk. 396 396 388 396 0 21,100 8,187,600 4 236.220 396 T/J 18,300 388 B 31,700 675 TRUK Guna Timur Raya Tbk. 160 162 152 155 -5 11,530,100 1,812,366,000 960 67.391 156 J 400,000 155 T/B 262,300 676 TRUS Trust Finance Indonesia Tbk 330 348 330 330 0 200 67,800 2 388.235 324 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,275 0 184,500 234,819,500 89 227.451 1,275 T/J 26,200 1,270 B 500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,395 1,420 1,365 1,400 5 14,700 20,177,500 16 36.364 1,410 J 15,000 1,375 B 100 679 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,340 J 6,500 1,265 B 1,000 680 UANG Pakuan Tbk. 214 214 204 210 -4 28,800 5,976,600 23 168.000 208 J 11,600 206 B 200 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,460 1,470 10 21,800 32,040,000 25 98.000 1,470 T/J 5,400 1,460 B 16,900 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,750 1,735 1,740 0 157,400 274,537,000 232 3,373.662 1,740 T/J 500 1,735 B 26,600 683 UNIC Unggul Indah Cahaya Tbk. 3,980 4,150 4,000 4,150 170 300 1,220,000 3 153.700 4,090 J 100 3,790 B 100 684 UNIT Nusantara Inti Corpora Tbk 148 158 141 141 -7 3,300 488,700 10 3.500 154 J 400 141 T/B 18,600 685 UNSP Bakrie Sumatera Plantations Tbk. 74 77 74 75 1 95,100 7,059,000 67 3.562 75 T/J 159,400 74 B 200 686 UNTR United Tractors Tbk. 22,600 22,775 22,325 22,400 -200 2,418,400 54,323,790,000 3,080 26,666.667 22,400 T/J 109,900 22,375 B 30,700 687 UNVR Unilever Indonesia Tbk. 8,025 8,050 7,975 8,050 25 4,652,000 37,314,010,000 2,112 206,093.190 8,050 T/J 579,300 8,025 B 4,900 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 108.333 1,300 T/J 27,600 1,295 B 400 689 VICO Victoria Investama Tbk. 94 99 88 88 -6 4,151,400 365,504,500 2,869 70.400 88 T/J 2,166,600 0 B 0 690 VINS Victoria Insurance Tbk. 93 94 92 92 -1 8,200 759,100 15 87.619 93 J 600 92 T/B 600 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 20,200 1,010,000 4 16.667 50 T/J 296,658,600 0 B 0 692 VOKS Voksel Electric Tbk. 196 0 0 196 0 0 0 0 86.701 195 J 4,000 194 B 9,000 693 VRNA Verena Multi Finance Tbk. 97 107 97 107 10 7,200 699,400 4 107.955 107 T/J 8,900 97 B 12,900 694 WAPO Wahana Pronatural Tbk. 82 90 78 79 -3 10,100 801,200 13 45.143 79 T/J 222,200 78 B 35,800 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 190 175 182 4 134,026,400 24,811,933,100 5,341 62.759 183 J 388,100 182 T/B 5,388,800 696 WEHA WEHA Transportasi Indonesia Tbk. 63 65 59 59 -4 2,746,600 164,942,800 255 25.756 59 T/J 874,600 0 B 0 697 WICO Wicaksana Overseas International Tbk. 560 0 0 560 0 0 0 0 28.948 530 J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 352 356 344 348 -4 12,058,800 4,228,126,400 1,099 53.538 350 J 727,100 348 T/B 965,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 1,160 1,215 55 27,027,700 32,343,710,500 4,171 312.297 1,215 T/J 757,600 1,210 B 89,400 700 WINS Wintermar Offshore Marine Tbk. 93 96 90 96 3 89,200 8,170,000 8 25.962 96 T/J 130,400 94 B 3,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 216 212 214 0 47,900 10,267,400 30 32.443 216 J 30,900 214 T/B 9,100 702 WOOD Integra Indocabinet Tbk. 394 402 388 396 2 18,198,800 7,181,749,800 1,147 152.308 396 T/J 40,300 394 B 803,600 703 WOWS Ginting Jaya Energi Tbk. 78 85 74 75 -3 88,261,600 7,100,980,300 5,389 16.667 76 J 400,500 75 T/B 438,000 704 WSBP Waskita Beton Precast Tbk. 148 166 148 163 15 357,319,900 57,293,607,500 11,889 33.265 164 J 2,532,300 163 T/B 991,700 705 WSKT Waskita Karya (Persero) Tbk. 545 585 545 585 40 58,359,900 33,284,410,000 4,218 157.895 590 J 1,099,800 585 T/B 244,200 706 WTON Wijaya Karya Beton Tbk. 234 254 228 248 14 68,184,500 16,790,466,600 3,316 42.034 248 T/J 235,400 246 B 374,200 707 YELO Yelooo Integra Datanet Tbk. 59 62 55 55 -4 19,157,300 1,104,289,800 1,248 14.628 55 T/J 3,932,400 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 362 0 0 362 0 0 0 0 66.422 342 J 100 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 234 B 5,000 710 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 815,400 40,770,100 269 28.960 50 T/J 330,600 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 121 122 120 121 0 265,460,100 32,229,345,500 3,374 431.357 122 J 21,033,000 121 T/B 3,370,400 712 ZONE Mega Perintis Tbk. 380 382 380 382 2 187,700 71,571,000 26 128.188 382 T/J 1,700 380 B 300 Total 6,909,075,900 4,627,091,351,300 541,407 5,516,820,700 433,183,900 Jakarta, 09 October 2020 Trading Division