List of Securities Quotation: Date: Monday, 12 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. 10,925 11,150 10,950 11,100 175 1,935,200 21,450,192,500 1,558 901.736 11,100 T/J 69,500 11,075 B 1,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 34,200 1,710,000 23 87.719 50 T/J 5,402,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 855 855 825 855 0 400 336,000 2 22.800 855 T/J 3,900 830 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 6 ACST Acset Indonusa Tbk. 204 210 204 208 4 59,917,000 12,400,010,000 2,945 15.361 210 J 3,370,400 208 T/B 39,400 7 ADES Akasha Wira International Tbk. 1,195 1,225 1,195 1,220 25 232,300 281,014,500 83 63.377 1,220 T/J 44,600 1,205 B 4,700 8 ADHI Adhi Karya (Persero) Tbk. 555 575 550 565 10 12,253,800 6,943,203,500 1,504 443.718 570 J 411,900 565 T/B 2,741,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,575 7,500 7,550 -25 43,700 330,472,500 58 324.731 7,575 J 17,400 7,525 B 200 10 ADMG Polychem Indonesia Tbk 140 146 132 141 1 3,022,200 429,634,400 346 12.585 141 T/J 700 140 B 13,500 11 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 4,200 2,100,000 5 454.545 500 T/J 2,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 505 515 500 510 5 1,348,700 687,215,000 105 46.364 510 T/J 107,500 505 B 58,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 328 348 330 344 16 113,910,500 38,889,383,600 5,949 562.018 344 T/J 3,574,100 342 B 731,000 15 AGRS Bank IBK Indonesia Tbk. 179 184 178 180 1 226,500 41,265,900 38 163.636 180 T/J 3,500 175 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 64 64 61 62 -2 444,000 27,723,500 87 233.759 63 J 87,800 62 T/B 17,200 17 AIMS Akbar Indo Makmur Stimec Tbk 142 190 134 176 34 23,500 3,589,600 41 140.800 160 J 2,100 134 B 9,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 210 210 0 17,974,000 3,791,328,600 1,154 25.560 210 T/J 459,200 208 B 3,427,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 3,482,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 304 320 310 310 6 11,300 3,516,000 10 40.892 320 J 11,100 312 B 3,200 21 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 472 482 450 450 -22 38,900 18,506,200 43 225.000 468 J 1,000 450 T/B 1,500 23 ALDO Alkindo Naratama Tbk. 396 410 390 390 -6 600 241,000 5 285.834 400 J 49,900 390 T/B 5,300 24 ALKA Alakasa Industrindo Tbk 220 274 220 274 54 101,500 27,434,800 49 46.128 0 J 0 274 T/B 1,800 25 ALMI Alumindo Light Metal Industry Tbk. 193 190 187 190 -3 5,300 1,006,700 4 29.231 200 J 200 190 T/B 14,800 26 ALTO Tri Banyan Tirta Tbk. 296 300 278 298 2 10,400 3,086,600 15 148.884 298 T/J 6,700 296 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 196 1 57,300 11,128,300 16 186.667 196 T/J 1,000 195 B 100 28 AMAN Makmur Berkah Amanda Tbk. 310 316 310 316 6 735,500 230,265,400 98 287.273 318 J 188,000 316 T/B 29,000 29 AMAR Bank Amar Indonesia Tbk. 294 304 294 300 6 112,200 33,494,400 43 172.414 304 J 11,900 298 B 13,700 30 AMFG Asahimas Flat Glass Tbk. 2,490 2,540 2,500 2,500 10 24,800 62,004,000 5 102.041 2,500 T/J 192,500 2,360 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 310 310 290 304 -6 9,500 2,890,200 7 237.500 304 T/J 7,700 290 B 1,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,160 2,050 2,080 20 26,000 54,913,000 29 109.474 2,090 J 700 2,080 T/B 17,200 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 675 675 0 147,100 99,656,500 236 1,722.422 680 J 500 675 T/B 42,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 7,300 365,000 10 125.000 50 T/J 34,705,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 480 480 480 0 1,000 480,000 4 40.000 540 J 900 484 B 400 36 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 37 APEX Apexindo Pratama Duta Tbk. 145 168 147 149 4 90,200 14,357,400 64 9.539 154 J 100 149 T/B 14,900 38 APIC Pacific Strategic Financial Tbk. 895 925 895 910 15 37,538,700 33,761,896,000 1,973 967.920 910 T/J 18,100 905 B 148,000 39 APII Arita Prima Indonesia Tbk. 159 157 150 157 -2 1,100 165,700 3 71.364 157 T/J 1,100 151 B 100 40 APLI Asiaplast Industries Tbk. 114 120 110 116 2 85,600 10,002,500 29 96.667 116 T/J 2,400 115 B 1,000 41 APLN Agung Podomoro Land Tbk. 102 106 102 103 1 52,947,200 5,494,422,700 2,271 28.219 104 J 2,015,600 103 T/B 1,510,600 42 ARGO Argo Pantes Tbk 1,735 1,735 1,735 1,735 0 100 173,500 1 43.593 1,800 J 400 1,735 T/B 400 43 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 438 J 22,000 410 B 400 44 ARKA Arkha Jayanti Persada Tbk. 95 95 90 91 -4 7,336,100 674,503,100 3,247 38.559 91 T/J 72,200 90 B 216,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 456 460 450 458 2 2,525,100 1,146,779,000 127 3,112.893 460 J 20,100 458 T/B 2,000 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 2,200 300 B 100 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 2,800 2,780 2,780 -20 18,000 50,126,000 18 14,010.684 2,780 T/J 24,000 2,750 B 7,700 50 ASBI Asuransi Bintang Tbk. 338 338 318 318 -20 1,200 403,600 4 241.403 350 J 100 330 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 900 950 900 950 50 200 185,000 2 280.608 945 J 100 900 B 1,300 52 ASGR Astra Graphia Tbk. 740 740 725 735 -5 64,700 47,575,500 56 152.388 735 T/J 57,200 730 B 65,100 53 ASII Astra International Tbk. 4,740 4,810 4,700 4,700 -40 23,749,400 112,459,503,000 6,403 3,361.056 4,710 J 2,000 4,700 T/B 2,252,900 54 ASJT Asuransi Jasa Tania Tbk. 112 119 112 112 0 32,500 3,693,200 23 74.667 114 J 10,000 112 T/B 1,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,045 1,050 0 10,500 10,989,000 15 1,944.444 1,050 T/J 1,100 1,035 B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. 116 117 113 116 0 242,400 27,420,600 38 110.476 116 T/J 33,100 115 B 50,000 57 ASRI Alam Sutera Realty Tbk. 115 121 116 117 2 132,957,300 15,723,841,600 4,197 111.429 118 J 3,140,300 117 T/B 1,805,100 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 505 510 500 505 0 6,242,400 3,161,485,500 392 129.487 505 T/J 102,500 500 B 706,100 60 ATIC Anabatic Technologies Tbk. 560 645 645 645 85 100 64,500 1 92.143 640 J 2,700 570 B 100 61 AUTO Astra Otoparts Tbk. 855 865 850 850 -5 465,700 397,804,000 214 768.744 855 J 322,200 850 T/B 51,500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 18,900 945,000 10 50.000 50 T/J 7,446,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 73,000 3,650,000 196 57.388 50 T/J 23,370,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 2,600 1,034,800 4 293.435 410 J 10,000 398 T/B 29,800 65 BAJA Saranacentral Bajatama Tbk. 128 0 0 128 0 0 0 0 51.200 0 J 0 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 1,100 890 B 500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,300 515,000 4 33.333 50 T/J 1,136,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,500 325,000 8 33.333 50 T/J 58,912,100 0 B 0 69 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 615 B 100 70 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 500 597,500 1 147.402 1,195 T/J 1,000 0 B 0 71 BBCA Bank Central Asia Tbk. 28,875 29,375 29,150 29,275 400 16,583,700 485,144,665,000 13,116 16,728.571 29,275 T/J 917,200 29,225 B 113,300 72 BBHI Bank Harda Internasional Tbk. 182 212 185 191 9 3,820,900 760,231,900 596 152.800 194 J 24,200 191 T/B 134,600 73 BBKP Bank Bukopin Tbk. 214 266 216 250 36 1,327,498,100 326,768,783,400 35,955 74.966 250 T/J 372,700 248 B 4,586,100 74 BBLD Buana Finance Tbk. 340 338 338 338 -2 100 33,800 1 134.327 376 J 400 338 T/B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,575 1,580 1,545 1,575 0 79,300 123,082,500 32 114.130 1,570 J 100 1,485 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,710 4,660 4,670 30 31,644,500 148,089,587,000 7,335 22.461 4,680 J 166,800 4,670 T/B 600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,210 3,150 3,190 40 156,519,700 497,445,708,000 20,637 3,645.714 3,190 T/J 3,595,000 3,180 B 1,428,600 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. 720 780 700 730 10 371,100 267,731,000 112 152.083 730 T/J 23,100 715 B 1,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 123 121 123 3 197,900 24,163,600 104 102.500 123 T/J 71,600 122 B 12,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 82 BBYB Bank Neo Commerce Tbk. 274 272 268 272 -2 558,300 150,746,600 17 276.929 272 T/J 116,900 270 B 2,400 83 BCAP MNC Kapital Indonesia Tbk. 118 118 116 117 -1 1,139,500 133,238,900 84 331.802 117 T/J 174,200 116 B 322,400 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,000 85 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 923,600 46,185,900 56 45.455 51 J 3,376,900 50 T/B 160,800 86 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,280 2,280 0 3,241,000 7,467,115,000 597 1.287 2,300 J 29,600 2,280 T/B 174,100 87 BEEF Estika Tata Tiara Tbk. 145 151 143 145 0 7,740,100 1,133,804,500 871 42.647 145 T/J 8,140,200 144 B 682,200 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 66,900 3,345,000 47 217.306 50 T/J 1,549,299,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 158 160 158 159 1 3,913,600 621,190,600 328 530.000 159 T/J 300 158 B 174,300 90 BESS Batulicin Nusantara Maritim Tbk. 208 210 202 208 0 43,800 9,133,600 54 198.095 208 T/J 7,100 204 B 5,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 171 172 -1 53,225,000 9,196,004,400 3,148 101.176 173 J 4,444,300 172 T/B 395,900 92 BFIN BFI Finance Indonesia Tbk. 404 412 380 394 -10 41,050,000 16,152,994,200 3,522 2,019.063 394 T/J 1,302,700 392 B 251,900 93 BGTG Bank Ganesha Tbk. 50 65 50 60 10 56,308,100 3,290,405,400 3,017 58.252 60 T/J 4,937,100 59 B 16,344,400 94 BHAT Bhakti Multi Artha Tbk. 478 484 476 476 -2 155,858,400 74,690,406,400 2,160 462.136 480 J 367,200 476 T/B 48,100 95 BHIT MNC Investama Tbk. 50 50 50 50 0 74,600 3,730,000 7 146.220 50 T/J 64,831,000 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 140 140 139 140 0 10,800 1,501,800 8 14.000 139 J 3,200 134 B 300 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 2 12.286 50 T/J 411,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 790 795 780 795 5 1,357,700 1,064,716,500 59 449.163 795 T/J 59,700 780 B 13,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 600 30,000 3 35.714 50 T/J 69,307,200 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 58 55 57 1 280,100 15,965,700 12 23.770 57 T/J 29,200 56 B 100 101 BIRD Blue Bird Tbk. 860 910 870 880 20 2,993,600 2,647,410,000 774 13.538 890 J 1,000 880 T/B 243,800 102 BISI BISI International Tbk. 910 915 900 905 -5 299,600 270,953,000 64 452.500 905 T/J 62,800 895 B 12,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 945 920 930 15 9,990,100 9,313,216,000 1,485 155.000 930 T/J 1,800 925 B 385,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 530 540 -5 39,877,500 21,447,992,000 4,533 125.581 540 T/J 126,500 535 B 3,211,000 105 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 194,300 9,865,800 31 43.333 53 J 10,000 52 T/B 177,000 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,151,900 57,595,000 26 3.455 50 T/J 323,592,100 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 72 81 72 72 0 160,100 12,121,800 111 165.213 73 J 15,500 72 T/B 8,200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 135,672,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,130 B 100 110 BLUE Berkah Prima Perkasa Tbk. 610 625 610 625 15 129,500 80,056,000 118 480.769 625 T/J 11,900 620 B 6,600 111 BMAS Bank Maspion Indonesia Tbk. 294 292 274 278 -16 41,000 11,497,400 27 86.875 278 T/J 700 276 B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,650 5,550 5,625 75 38,973,500 218,426,750,000 7,526 1,694.956 5,625 T/J 2,150,900 5,600 B 628,300 113 BMSR Bintang Mitra Semestaraya Tbk 93 87 87 87 -6 35,900 3,123,300 28 17.400 87 T/J 848,100 0 B 0 114 BMTR Global Mediacom Tbk. 226 240 226 232 6 262,812,200 61,196,367,200 7,824 188.833 234 J 6,966,300 232 T/B 1,557,500 115 BNBA Bank Bumi Arta Tbk. 362 366 362 366 4 65,000 23,687,600 43 228.750 366 T/J 12,800 364 B 14,600 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,500 675,000 10 0.172 50 T/J 85,906,400 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 790 755 765 10 9,210,500 7,106,715,000 1,443 5.648 765 T/J 44,200 760 B 260,200 118 BNII Bank Maybank Indonesia Tbk. 214 246 214 226 12 69,729,400 16,154,192,600 5,261 2.693 226 T/J 274,100 224 B 787,000 119 BNLI Bank Permata Tbk. 1,975 2,460 2,050 2,460 485 7,917,500 19,188,752,000 1,955 26.784 0 J 0 2,460 T/B 13,649,600 120 BOGA Bintang Oto Global Tbk. 1,385 1,400 1,380 1,395 10 107,704,700 149,873,351,000 3,315 1,354.369 1,395 T/J 128,200 1,390 B 98,000 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 152 160 0 36,800 5,871,800 18 91.429 160 T/J 800 154 B 3,000 122 BOLT Garuda Metalindo Tbk. 535 550 498 510 -25 1,100 563,800 4 92.727 625 J 100 510 T/B 23,400 123 BOSS Borneo Olah Sarana Sukses Tbk. 120 123 112 113 -7 8,440,500 978,512,200 956 28.250 114 J 100,800 113 T/B 768,900 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,600 1,150 B 41,000 125 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. 89 94 83 84 -5 658,400 56,753,900 69 84.000 87 J 60,000 84 T/B 1,300 127 BRAM Indo Kordsa Tbk. 4,190 5,225 5,000 5,225 1,035 800 4,135,000 4 203.351 0 J 0 5,225 T/B 1,200 128 BRIS Bank BRIsyariah Tbk. 855 910 860 900 45 301,368,800 269,612,069,500 20,944 176.471 905 J 12,999,400 900 T/B 5,280,900 129 BRMS Bumi Resources Minerals Tbk. 53 53 51 52 -1 41,902,400 2,180,183,900 689 8.189 53 J 13,456,400 52 T/B 1,190,000 130 BRNA Berlina Tbk. 1,145 1,145 1,140 1,140 -5 6,000 6,842,500 3 855.342 1,140 T/J 9,500 1,065 B 500 131 BRPT Barito Pacific Tbk. 850 860 835 840 -10 59,023,100 49,820,481,000 4,193 328.471 840 T/J 122,900 835 B 1,799,100 132 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 133 BSIM Bank Sinarmas Tbk. 478 498 478 478 0 17,900 8,558,400 16 326.015 478 T/J 65,800 454 B 10,300 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 6,200 8,680,000 15 71.795 1,410 J 300 1,400 T/B 2,400 135 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 1,400 70,000 3 383.083 50 T/J 8,520,300 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. 195 195 195 195 0 2,600 507,000 4 651.237 200 J 2,900 195 T/B 2,500 139 BTPN Bank BTPN Tbk. 2,230 2,290 2,230 2,290 60 156,700 352,543,000 79 443.316 2,280 J 7,900 2,250 B 8,800 140 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 141 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 222,200 20,772,100 37 50.404 94 J 78,700 93 T/B 167,300 142 BUKK Bukaka Teknik Utama Tbk. 710 740 665 700 -10 35,800 25,289,500 18 118.644 710 J 6,900 700 T/B 3,800 143 BULL Buana Lintas Lautan Tbk. 316 320 314 316 0 187,331,900 59,354,075,000 4,042 30.902 318 J 878,100 316 T/B 4,605,500 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 21,524,600 1,076,240,100 453 2.902 50 T/J 34,940,300 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 53 0 55,200 2,890,600 5 40.769 53 T/J 100,600 52 B 200 146 BVIC Bank Victoria International Tbk. 63 81 62 72 9 15,634,400 1,145,215,300 2,003 68.083 72 T/J 319,100 71 B 52,700 147 BWPT Eagle High Plantations Tbk. 95 97 94 96 1 67,400,000 6,447,692,800 1,735 20.996 97 J 6,591,500 96 T/B 340,400 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,575 J 200 11,750 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 61 59 57 57 -4 1,559,800 88,988,600 90 33.929 57 T/J 11,256,300 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 270 276 254 272 2 1,646,400 446,475,800 378 82.424 272 T/J 94,600 270 B 1,000 151 CANI Capitol Nusantara Indonesia Tbk. 115 114 107 114 -1 1,500 164,000 4 57.000 115 J 2,300 114 T/B 300 152 CARE Metro Healthcare Indonesia Tbk. 346 354 344 348 2 163,596,100 57,216,687,000 1,570 337.864 350 J 123,000 348 T/B 156,800 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,300 115,000 7 28.571 50 T/J 299,335,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 10,000 3,860,000 9 705.190 400 J 18,400 386 T/B 6,900 155 CASH Cashlez Worldwide Indonesia Tbk. 580 605 575 585 5 934,500 543,376,000 249 167.143 585 T/J 97,500 580 B 12,400 156 CASS Cardig Aero Services Tbk. 212 216 200 212 0 2,454,300 522,901,200 325 53.000 214 J 176,300 212 T/B 3,700 157 CBMF Cahaya Bintang Medan Tbk. 392 412 386 400 8 2,765,300 1,086,857,200 254 250.000 400 T/J 11,200 398 B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 236 242 224 226 -10 2,349,700 540,431,000 223 90.400 226 T/J 394,800 224 B 120,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,735 1,735 -15 18,100 31,810,500 50 358.471 1,760 J 2,700 1,745 B 2,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 7,969,100 1,078,032,400 567 864.000 136 J 359,900 135 T/B 1,379,900 161 CFIN Clipan Finance Indonesia Tbk. 192 193 190 193 1 2,423,400 464,142,900 137 15.103 194 J 112,300 193 T/B 144,700 162 CINT Chitose Internasional Tbk. 250 240 240 240 -10 500 120,000 1 72.727 244 J 500 234 B 28,500 163 CITA Cita Mineral Investindo Tbk. 2,350 2,200 2,200 2,200 -150 500 1,100,000 2 7,983.163 2,200 T/J 2,000 0 B 0 164 CITY Natura City Developments Tbk. 106 116 100 107 1 28,500 2,883,700 24 89.167 101 J 51,200 100 B 1,900 165 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,865 J 1,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 474 478 470 472 -2 6,764,000 3,209,583,400 958 2,052.174 472 T/J 14,900 470 B 599,900 167 CLPI Colorpak Indonesia Tbk. 670 675 670 675 5 14,000 9,429,000 25 337.500 675 T/J 56,500 670 B 2,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,090 1,040 1,065 15 29,100 30,618,000 36 101.908 1,060 J 1,500 1,040 B 10,100 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 224 210 210 210 -14 20,000 4,200,000 5 381.818 218 J 9,900 212 B 2,300 173 COCO Wahana Interfood Nusantara Tbk. 985 985 925 980 -5 3,900 3,784,500 6 494.949 980 T/J 700 925 B 200 174 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 5,950 6,000 5,900 5,975 25 1,911,000 11,357,187,500 1,522 27,212.279 5,975 T/J 308,800 5,950 B 14,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 11,700 585,000 25 40.000 50 T/J 12,138,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,301,100 65,055,000 26 45.455 50 T/J 327,074,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 306 318 306 312 6 212,900 67,387,800 21 157.445 318 J 2,000 312 T/B 20,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 1,041,800 52,191,900 84 17.000 51 T/J 263,500 50 B 364,400 180 CSMI Cipta Selera Murni Tbk. 360 440 362 440 80 88,000 32,649,600 23 224.490 440 T/J 183,900 396 B 400 181 CSRA Cisadane Sawit Raya Tbk. 332 350 332 350 18 7,811,000 2,666,746,400 1,081 280.000 352 J 5,000 350 T/B 5,179,100 182 CTBN Citra Tubindo Tbk. 2,190 2,730 2,730 2,730 540 100 273,000 1 2,281.655 0 J 0 2,250 B 500 183 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 184 CTTH Citatah Tbk. 51 52 50 50 -1 285,300 14,565,400 47 2.105 51 J 19,200 50 T/B 931,400 185 DADA Diamond Citra Propertindo Tbk. 53 55 51 52 -1 23,286,000 1,239,842,900 523 50.980 53 J 615,600 52 T/B 7,034,100 186 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 238 J 1,000 230 B 1,000 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 188 194 181 182 -6 33,096,000 6,135,224,600 3,225 121.333 182 T/J 583,700 181 B 515,700 189 DEFI Danasupra Erapacific Tbk. 1,620 1,630 1,620 1,630 10 13,000 21,161,500 29 3,271.647 1,630 T/J 1,800 1,625 B 1,800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 288,491,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 348 330 328 328 -20 23,700 7,801,000 9 285.217 328 T/J 44,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,278,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,250 J 100 1,950 B 300 194 DILD Intiland Development Tbk. 154 158 154 156 2 12,575,100 1,953,519,000 1,571 27.184 156 T/J 166,600 155 B 1,479,200 195 DIVA Distribusi Voucher Nusantara Tbk. 2,260 2,340 2,280 2,280 20 31,400 71,706,000 15 77.288 2,280 T/J 2,400 2,270 B 300 196 DKFT Central Omega Resources Tbk. 112 118 111 113 1 12,461,500 1,424,153,700 1,144 290.265 114 J 190,200 113 T/B 171,800 197 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 4,000 0 65,400 261,416,000 94 23,910.574 4,010 J 100 3,990 B 30,000 198 DMAS Puradelta Lestari Tbk. 232 238 230 232 0 37,067,200 8,611,255,000 1,402 110.476 234 J 4,307,000 232 T/B 83,000 199 DMMX Digital Mediatama Maxima Tbk. 169 174 168 168 -1 2,907,600 492,749,700 449 73.043 170 J 97,000 168 T/B 248,600 200 DMND Diamond Food Indonesia Tbk. 885 890 880 890 5 5,800 5,140,500 18 97.268 890 T/J 1,800 885 B 2,300 201 DNAR Bank Oke Indonesia Tbk. 234 240 220 238 4 7,600 1,801,000 15 216.364 234 J 300 226 B 300 202 DNET Indoritel Makmur Internasional Tbk. 3,210 3,370 3,170 3,370 160 9,600 30,522,000 11 2,960.321 3,370 T/J 3,000 3,350 B 1,000 203 DOID Delta Dunia Makmur Tbk. 236 242 236 236 0 17,328,200 4,134,543,400 1,206 319.506 238 J 1,083,100 236 T/B 1,998,200 204 DPNS Duta Pertiwi Nusantara Tbk. 228 246 246 246 18 200 49,200 1 79.927 246 T/J 500 228 B 300 205 DPUM Dua Putra Utama Makmur Tbk. 63 79 59 65 2 9,224,000 654,474,000 1,192 11.818 65 T/J 229,300 64 B 39,500 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 64 67 1 880,000 58,420,600 230 38.131 67 T/J 105,100 65 B 48,100 207 DSNG Dharma Satya Nusantara Tbk. 498 525 496 525 27 14,273,000 7,298,923,200 1,185 141.892 525 T/J 33,900 520 B 925,200 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,200 16,200 0 300 4,860,000 1 1,080.000 16,100 J 800 15,800 B 100 209 DUCK Jaya Bersama Indo Tbk. 260 296 260 296 36 72,165,200 20,330,767,400 6,289 58.614 298 J 554,700 296 T/B 189,700 210 DUTI Duta Pertiwi Tbk 3,500 3,600 3,540 3,600 100 1,000 3,582,000 6 362.064 3,600 T/J 1,000 3,300 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,690 2,560 2,650 70 29,200 76,088,000 32 975.443 2,650 T/J 900 2,610 B 500 212 DWGL Dwi Guna Laksana Tbk. 210 220 220 220 10 100 22,000 1 146.667 216 J 1,200 198 B 5,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 46,200 2,310,000 11 14.286 50 T/J 4,159,300 0 B 0 214 EAST Eastparc Hotel Tbk. 56 57 53 55 -1 5,194,200 283,619,400 285 41.353 55 T/J 985,000 54 B 5,000 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 216 EKAD Ekadharma International Tbk. 1,255 1,265 1,255 1,265 10 222,900 281,419,500 217 3,211.312 1,265 T/J 10,700 1,260 B 29,600 217 ELSA Elnusa Tbk. 210 212 208 212 2 21,296,600 4,498,472,000 1,295 53.000 212 T/J 3,951,800 210 B 2,565,100 218 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 80.000 198 J 1,276,200 186 B 24,700 220 EMTK Elang Mahkota Teknologi Tbk. 7,450 6,950 6,950 6,950 -500 200 1,390,000 2 965.278 7,350 J 2,100 0 B 0 221 ENRG Energi Mega Persada Tbk. 53 55 51 52 -1 39,452,200 2,065,601,000 574 4.335 52 T/J 6,689,300 51 B 12,313,100 222 ENVY Envy Technologies Indonesia Tbk. 53 54 51 53 0 36,988,400 1,931,356,300 1,199 14.324 53 T/J 13,891,700 52 B 897,600 223 ENZO Morenzo Abadi Perkasa Tbk. 54 53 51 51 -3 71,166,700 3,638,267,300 2,338 48.571 51 T/J 1,627,700 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 374 396 348 350 -24 22,284,500 8,161,256,400 4,434 318.182 350 T/J 5,900 348 B 46,300 225 EPMT Enseval Putera Megatrading Tbk. 1,850 1,900 1,845 1,890 40 77,300 142,673,500 12 1,322.335 1,890 T/J 1,100 1,850 B 3,200 226 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 227 ERTX Eratex Djaja Tbk. 130 130 121 130 0 400 50,300 4 55.175 130 T/J 4,000 124 B 2,500 228 ESIP Sinergi Inti Plastindo Tbk. 159 177 153 177 18 56,778,600 9,408,217,800 7,403 108.589 177 T/J 73,100 176 B 692,200 229 ESSA Surya Esa Perkasa Tbk. 140 143 140 140 0 1,551,000 218,735,900 197 260.654 140 T/J 38,700 139 B 259,700 230 ESTA Esta Multi Usaha Tbk. 99 103 98 103 4 75,600 7,691,800 7 85.833 102 J 5,400 98 B 10,000 231 ESTI Ever Shine Tex Tbk. 52 54 51 52 0 355,200 18,509,600 68 20.883 52 T/J 46,100 51 B 194,000 232 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 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 234 FAST Fast Food Indonesia Tbk. 935 950 935 935 0 17,100 16,161,500 23 2,940.899 940 J 2,800 935 T/B 480,700 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,600 6,525 B 100 236 FILM MD Pictures Tbk. 189 248 200 216 27 68,370,500 15,395,485,200 7,690 102.857 218 J 408,300 216 T/B 2,054,500 237 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. 264 268 252 266 2 16,267,700 4,262,113,200 2,114 53.200 268 J 527,800 266 T/B 313,200 239 FISH FKS Multi Agro Tbk. 2,700 2,730 2,730 2,730 30 200 546,000 2 2,184.000 2,750 J 1,000 2,650 B 400 240 FITT Hotel Fitra International Tbk. 64 64 60 60 -4 37,800 2,277,300 18 58.824 62 J 18,700 60 T/B 10,000 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 394 J 100 370 B 100 242 FOOD Sentra Food Indonesia Tbk. 112 116 113 114 2 661,700 75,543,000 112 84.444 115 J 175,600 114 T/B 60,400 243 FORU Fortune Indonesia Tbk 80 107 76 95 15 34,200 2,985,100 23 73.077 95 T/J 13,400 75 B 20,000 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,300 165,000 3 22.727 50 T/J 11,539,200 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 121 126 121 123 2 4,129,800 510,923,600 443 37.309 123 T/J 293,700 122 B 233,700 246 FREN Smartfren Telecom Tbk. 84 85 82 83 -1 120,748,300 10,061,987,500 2,905 4.611 83 T/J 2,256,000 82 B 36,483,700 247 FUJI Fuji Finance Indonesia Tbk. 107 107 107 107 0 300 32,100 2 97.273 107 T/J 5,200 105 B 600 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,222,900 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 92 92 86 86 -6 4,198,100 364,477,900 364 53.750 86 T/J 4,647,800 0 B 0 250 GDYR Goodyear Indonesia Tbk. 1,395 1,400 1,400 1,400 5 300 420,000 2 1,120.000 1,465 J 300 1,400 T/B 600 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 48,400 346 B 1,500 252 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. 44,250 44,900 44,500 44,550 300 1,716,500 76,630,037,500 3,160 1,738.537 44,575 J 100 44,550 T/B 9,700 254 GGRP Gunung Raja Paksi Tbk. 316 316 302 306 -10 7,200 2,232,000 5 36.429 324 J 4,000 306 T/B 33,100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,720 1,550 1,640 35 6,600 10,604,000 20 140.171 1,640 T/J 1,400 1,565 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 236 240 230 230 -6 20,771,400 4,849,363,200 1,335 30.918 232 J 99,900 230 T/B 703,800 257 GJTL Gajah Tunggal Tbk. 456 468 456 460 4 2,641,000 1,215,360,400 471 90.309 462 J 155,900 460 T/B 4,200 258 GLOB Global Teleshop Tbk. 132 132 123 123 -9 9,600 1,227,800 10 10.696 128 J 100 123 T/B 5,600 259 GLVA Galva Technologies Tbk. 316 316 304 316 0 18,600 5,747,400 19 139.823 318 J 2,142,500 316 T/B 100,500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 78 79 0 3,875,900 307,391,100 293 19.750 80 J 185,000 79 T/B 61,900 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 208 206 206 0 1,300 268,200 6 121.893 206 T/J 24,200 196 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. 1,255 1,255 1,245 1,245 -10 290,600 361,868,500 98 96.887 1,245 T/J 9,500 1,240 B 6,400 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 2,097,500 104,899,700 69 21.568 51 J 806,500 50 T/B 779,600 266 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 93 92 93 0 1,000 92,900 5 7.482 93 T/J 2,500 87 B 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. 92 96 92 92 0 165,300 15,410,400 17 36.800 93 J 700 92 T/B 48,200 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 9,925,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 5,360,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 402 402 402 20 100 40,200 1 76.571 382 J 49,100 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,260 3,290 3,170 3,230 -30 201,800 650,969,000 162 87.297 3,240 J 1,300 3,230 T/B 3,300 276 HELI Jaya Trishindo Tbk. 196 199 186 198 2 5,900 1,145,600 11 180.000 198 T/J 13,400 197 B 100 277 HERO Hero Supermarket Tbk. 800 815 795 810 10 21,400 17,267,500 13 1,690.741 815 J 1,000 800 B 1,900 278 HEXA Hexindo Adiperkasa Tbk. 3,070 3,150 3,070 3,150 80 348,800 1,085,108,000 377 964.305 3,150 T/J 14,000 3,140 B 4,000 279 HITS Humpuss Intermoda Transportasi Tbk. 535 535 498 500 -35 4,700 2,353,400 18 769.231 500 T/J 3,300 498 B 100 280 HKMU HK Metals Utama Tbk. 74 75 73 74 0 13,323,800 987,023,600 479 32.174 75 J 5,358,000 74 T/B 781,500 281 HMSP H.M. Sampoerna Tbk. 1,550 1,570 1,550 1,560 10 10,860,800 16,930,295,500 3,186 7,787.540 1,565 J 527,500 1,560 T/B 532,700 282 HOKI Buyung Poetra Sembada Tbk. 800 815 780 800 0 17,118,600 13,699,296,000 843 258.065 800 T/J 80,100 795 B 37,500 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 990 1,040 980 1,035 45 1,362,200 1,347,737,500 31 272.368 1,020 J 1,600 980 B 3,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,400 120,000 5 27.027 50 T/J 39,418,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 261,000 13,050,000 24 47.619 50 T/J 11,098,700 0 B 0 287 HRTA Hartadinata Abadi Tbk. 191 204 192 196 5 8,407,600 1,654,515,600 972 65.333 197 J 344,000 196 T/B 137,500 288 HRUM Harum Energy Tbk. 1,600 1,610 1,590 1,595 -5 1,338,600 2,141,321,000 276 30.673 1,595 T/J 141,500 1,590 B 61,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,139,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 298 296 280 296 -2 20,100 5,948,000 3 20.926 296 T/J 2,000 280 B 2,000 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,400 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,075 9,950 9,950 -100 6,518,600 65,049,510,000 7,451 368.860 9,975 J 37,400 9,950 T/B 322,400 293 ICON Island Concepts Indonesia Tbk. 56 55 53 54 -2 326,100 17,445,600 28 103.655 55 J 27,900 54 T/B 9,400 294 IDPR Indonesia Pondasi Raya Tbk. 154 160 160 160 6 7,000 1,120,000 2 12.500 170 J 1,900 160 T/B 3,100 295 IFII Indonesia Fibreboard Industry Tbk. 125 127 119 125 0 273,900 33,940,000 28 119.048 125 T/J 60,200 123 B 12,500 296 IFSH Ifishdeco Tbk. 370 380 350 370 0 11,000 4,017,000 14 84.091 370 T/J 2,600 368 B 600 297 IGAR Champion Pacific Indonesia Tbk. 312 328 318 318 6 82,000 26,313,000 31 207.843 324 J 2,500 320 B 4,400 298 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 0 860,800 43,040,000 44 14.286 50 T/J 16,071,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 222 234 208 208 -14 29,540,800 6,370,797,600 4,871 173.333 208 T/J 848,400 0 B 0 301 IKBI Sumi Indo Kabel Tbk. 214 216 208 214 0 23,400 4,959,800 7 19.407 214 T/J 1,600 208 B 1,600 302 IMAS Indomobil Sukses Internasional Tbk. 700 740 705 710 10 11,488,700 8,297,840,500 1,490 99.930 715 J 126,500 710 T/B 406,700 303 IMJS Indomobil Multi Jasa Tbk. 240 256 240 246 6 6,017,600 1,509,144,800 454 49.200 248 J 102,700 246 T/B 532,100 304 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,250 1,250 -15 915,600 1,150,815,500 82 328.947 1,260 J 3,000 1,250 T/B 70,100 305 INAF Indofarma Tbk. 3,110 3,340 3,110 3,250 140 15,114,000 49,104,375,000 5,869 1,300.000 3,260 J 64,000 3,250 T/B 3,725,100 306 INAI Indal Aluminium Industry Tbk. 328 342 326 332 4 2,000 664,800 16 121.212 332 T/J 9,700 328 B 100 307 INCF Indo Komoditi Korpora Tbk. 59 63 57 60 1 7,123,100 427,417,900 428 48.780 60 T/J 110,300 59 B 555,700 308 INCI Intanwijaya Internasional Tbk 610 615 610 615 5 38,400 23,466,500 24 66.516 615 T/J 6,100 610 B 23,500 309 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,200 7,200 -25 5,120,500 37,043,687,500 3,442 1,232.476 7,225 J 75,000 7,200 T/B 397,000 311 INDO Royalindo Investa Wijaya Tbk. 108 110 106 110 2 54,000 5,760,500 26 100.000 110 T/J 1,500 107 B 8,300 312 INDR Indo-Rama Synthetics Tbk. 2,210 2,300 2,210 2,290 80 5,400 12,158,000 12 308.422 2,290 T/J 2,500 2,210 B 2,300 313 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,935 J 1,000 1,890 B 200 314 INDX Tanah Laut Tbk 53 58 50 58 5 13,000 683,500 22 4.640 56 J 57,100 52 B 500 315 INDY Indika Energy Tbk. 925 935 915 915 -10 14,966,900 13,743,415,000 1,440 31.017 920 J 407,400 915 T/B 162,400 316 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 317 INOV Inocycle Technology Group Tbk. 167 167 163 167 0 96,500 15,961,400 31 66.800 167 T/J 41,100 163 B 400 318 INPC Bank Artha Graha Internasional Tbk. 50 55 50 51 1 7,329,000 385,801,900 1,368 0.291 52 J 77,900 51 T/B 439,900 319 INPP Indonesian Paradise Property Tbk. 690 695 695 695 5 200 139,000 1 661.905 695 T/J 6,000 690 B 1,500 320 INPS Indah Prakasa Sentosa Tbk. 1,375 1,390 1,360 1,385 10 733,300 1,014,389,500 425 501.812 1,370 J 2,400 1,360 B 142,200 321 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,500 7,350,000 6 9.949 980 T/J 4,900 930 B 1,000 322 INTA Intraco Penta Tbk. 216 228 210 216 0 33,400 7,030,400 11 152.262 216 T/J 102,700 210 B 35,500 323 INTD Inter Delta Tbk 173 165 161 163 -10 43,400 7,016,200 34 50.199 163 T/J 8,600 161 B 200 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 394 386 392 8 862,100 337,122,200 241 23.902 392 T/J 34,900 390 B 162,600 326 IPCM Jasa Armada Indonesia Tbk. 226 226 222 224 -2 107,100 23,939,600 35 58.947 226 J 5,000 224 T/B 1,200 327 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 75,100 6,427,600 27 40.952 86 T/J 12,200 85 B 104,000 328 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 11,389,000 3,357,935,600 319 121.667 294 J 1,006,400 292 T/B 21,200 329 IRRA Itama Ranoraya Tbk. 815 825 785 810 -5 34,267,800 27,630,400,000 3,984 216.578 810 T/J 325,100 805 B 1,106,300 330 ISAT Indosat Tbk. 2,070 2,110 2,050 2,060 -10 2,158,000 4,452,314,000 1,195 147.143 2,060 T/J 345,000 2,050 B 300,900 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 123 124 -3 8,201,600 1,024,572,700 720 42.034 125 J 364,100 124 T/B 103,500 332 ITIC Indonesian Tobacco Tbk. 690 785 690 735 45 1,383,100 1,011,160,000 746 334.091 735 T/J 3,100 730 B 100 333 ITMA Sumber Energi Andalan Tbk. 498 498 472 480 -18 4,589,200 2,252,809,400 129 138.129 490 J 400 480 T/B 800 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 335 JAST Jasnita Telekomindo Tbk. 120 122 114 116 -4 42,258,400 4,957,347,000 3,463 47.154 116 T/J 371,300 115 B 1,625,600 336 JAWA Jaya Agra Wattie Tbk. 60 61 56 56 -4 90,200 5,072,800 56 11.200 56 T/J 2,500 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 79 81 74 79 0 1,065,000 84,420,500 84 27.431 80 J 2,000 79 T/B 230,200 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 900 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 440 498 440 442 2 12,500 5,917,000 9 250.723 478 J 10,000 442 T/B 2,200 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,000 8,500,000 1 281.417 340 T/J 548,400 338 B 22,800 342 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. 135 145 132 142 7 98,300 13,268,100 15 101.429 135 J 38,500 133 B 17,800 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 345 JRPT Jaya Real Property Tbk. 420 424 418 420 0 806,400 338,704,600 129 403.846 420 T/J 24,000 418 B 451,200 346 JSKY Sky Energy Indonesia Tbk. 272 280 254 260 -12 49,003,900 12,961,258,200 3,938 130.000 262 J 132,400 260 T/B 94,000 347 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 4,000 3,680,000 3 198.139 1,000 J 800 865 B 1,500 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 890 0 1,764,400 1,585,541,000 48 1,977.778 900 J 10,500 890 T/B 156,900 350 KAEF Kimia Farma Tbk. 3,080 3,340 3,080 3,270 190 62,582,000 203,370,100,000 18,256 3,270.000 3,280 J 442,200 3,270 T/B 5,048,400 351 KARW ICTSI Jasa Prima Tbk. 80 81 75 75 -5 724,600 55,073,800 91 12.696 75 T/J 258,500 0 B 0 352 KAYU Darmi Bersaudara Tbk. 82 77 77 77 -5 508,700 39,169,900 82 51.333 77 T/J 21,127,100 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 59 62 55 60 1 314,165,000 18,261,963,900 7,496 60.000 60 T/J 4,175,600 59 B 593,200 354 KBLI KMI Wire & Cable Tbk. 312 318 314 316 4 853,100 270,072,400 179 38.397 318 J 237,400 316 T/B 76,100 355 KBLM Kabelindo Murni Tbk. 196 197 192 197 1 99,700 19,578,700 20 6.567 197 T/J 72,700 195 B 500 356 KBLV First Media Tbk. 404 505 404 444 40 507,900 244,166,600 158 118.104 458 J 900 444 T/B 24,300 357 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. 725 720 720 720 -5 4,700 3,384,000 1 180.000 760 J 100 725 B 100 359 KEEN Kencana Energi Lestari Tbk. 304 308 302 306 2 2,074,200 633,398,200 94 77.273 306 T/J 112,400 302 B 39,200 360 KEJU Mulia Boga Raya Tbk. 1,210 1,260 1,165 1,180 -30 1,480,700 1,797,104,500 404 157.333 1,185 J 26,400 1,180 T/B 12,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 230,000 11,500,000 7 1.818 50 T/J 261,700 0 B 0 362 KICI Kedaung Indah Can Tbk 246 266 234 254 8 300 75,400 3 53.926 246 J 3,900 230 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 206 0 10,521,000 2,159,195,800 1,189 7.147 206 T/J 1,149,900 204 B 2,668,000 364 KINO Kino Indonesia Tbk. 2,980 3,100 2,980 3,080 100 32,100 98,477,000 48 81.053 3,080 T/J 12,900 3,050 B 200 365 KIOS Kioson Komersial Indonesia Tbk. 161 160 150 160 -1 3,600 548,100 5 53.333 160 T/J 5,300 153 B 6,500 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,380 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 206 190 204 6 55,100 11,115,000 42 715.789 200 J 9,000 188 B 200 368 KLBF Kalbe Farma Tbk. 1,570 1,595 1,565 1,580 10 18,457,000 29,170,188,000 3,546 15,410.124 1,580 T/J 67,200 1,575 B 493,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 585 550 580 0 33,700 19,406,500 22 193.333 580 T/J 3,400 575 B 200 370 KMTR Kirana Megatara Tbk. 300 314 300 310 10 5,900 1,806,000 13 67.686 308 J 1,000 306 B 2,500 371 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 8,667,800 926,960,100 937 25.750 103 T/J 22,300 102 B 17,000 372 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 10,700 98 B 18,000 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 400 0 B 0 374 KOPI Mitra Energi Persada Tbk. 450 460 456 456 6 600 275,600 2 115.443 450 J 100 422 B 100 375 KOTA DMS Propertindo Tbk. 498 500 464 500 2 303,600 145,403,200 97 250.000 500 T/J 125,400 0 B 0 376 KPAL Steadfast Marine Tbk. 56 60 53 53 -3 12,459,300 678,593,700 835 46.087 54 J 174,000 53 T/B 817,700 377 KPAS Cottonindo Ariesta Tbk. 89 86 83 83 -6 5,381,100 448,470,300 445 49.405 83 T/J 10,078,400 0 B 0 378 KPIG MNC Land Tbk. 104 105 103 104 0 447,300 46,490,700 50 223.786 104 T/J 413,700 103 B 510,000 379 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. 332 340 332 332 0 20,788,600 6,970,974,400 1,642 41.275 334 J 183,700 332 T/B 7,182,400 381 KREN Kresna Graha Investama Tbk. 105 110 100 104 -1 15,382,000 1,617,906,000 1,135 1,081.981 104 T/J 111,200 103 B 540,500 382 LAND Trimitra Propertindo Tbk. 176 190 176 182 6 200,100 36,726,300 61 46.667 182 T/J 13,000 178 B 3,000 383 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. 360 360 360 360 0 300 108,000 1 173.077 358 J 109,600 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 4 7.806 50 T/J 23,301,500 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,900 4,960 5,700 375 5,100 26,294,000 17 94.215 5,700 T/J 1,500 4,970 B 200 388 LINK Link Net Tbk. 2,100 2,220 2,110 2,130 30 12,859,700 27,748,484,000 3,530 133.125 2,130 T/J 490,400 2,120 B 174,000 389 LION Lion Metal Works Tbk. 238 236 236 236 -2 3,100 731,600 3 147.806 268 J 100 240 B 1,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,112,400 55,620,000 26 15.714 50 T/J 3,203,400 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 80 80 78 78 -2 7,000 551,200 10 11.382 80 J 7,900 78 T/B 8,500 392 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 242 B 4,600 393 LPCK Lippo Cikarang Tbk 765 810 775 795 30 684,600 544,306,000 231 89.633 800 J 69,700 795 T/B 97,800 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,300 0 6,400 21,130,000 6 148.315 3,400 J 1,500 3,310 B 100 395 LPIN Multi Prima Sejahtera Tbk 220 224 208 222 2 5,200 1,095,800 10 101.263 222 T/J 33,400 210 B 5,200 396 LPKR Lippo Karawaci Tbk. 130 137 128 129 -1 86,183,900 11,398,330,600 1,733 41.656 130 J 823,300 129 T/B 590,900 397 LPLI Star Pacific Tbk 85 90 80 84 -1 5,600 451,200 7 2.591 83 J 5,000 0 B 0 398 LPPF Matahari Department Store Tbk. 960 1,010 965 995 35 76,045,800 75,287,920,000 7,863 22.547 1,000 J 64,900 995 T/B 2,044,000 399 LPPS Lenox Pasifik Investama Tbk. 82 82 82 82 0 7,200 590,400 2 5.570 82 T/J 8,200 79 B 28,900 400 LRNA Eka Sari Lorena Transport Tbk. 124 121 121 121 -3 100 12,100 1 13.444 123 J 3,000 121 T/B 6,000 401 LSIP PP London Sumatra Indonesia Tbk. 940 965 940 955 15 34,485,300 32,941,105,500 2,630 246.452 960 J 729,400 955 T/B 1,275,500 402 LTLS Lautan Luas Tbk. 426 436 426 432 6 24,100 10,483,800 12 152.711 436 J 35,100 426 B 4,300 403 LUCK Sentral Mitra Informatika Tbk. 186 190 175 180 -6 6,305,100 1,138,532,700 1,119 62.937 181 J 17,400 180 T/B 89,600 404 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 0 300 15,000 2 45.455 50 T/J 27,241,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 540 565 545 545 5 5,725,300 3,159,830,500 825 309.659 550 J 20,200 545 T/B 39,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 20,300 1,015,000 4 6.835 50 T/J 579,501,100 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. 2,040 2,140 2,050 2,130 90 1,053,900 2,227,406,000 306 101.429 2,130 T/J 289,700 2,120 B 56,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 10,600 14,310,000 15 80.357 1,400 J 500 1,350 T/B 100 411 MAPI Mitra Adiperkasa Tbk. 605 670 620 645 40 35,513,600 23,045,340,000 2,887 1,035.064 645 T/J 15,500 640 B 301,400 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,200 510,000 2 66.667 50 T/J 32,541,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 855 890 845 890 35 10,421,300 9,090,833,000 2,421 1,780.000 895 J 167,700 890 T/B 52,700 414 MASA Multistrada Arah Sarana Tbk. 570 625 565 575 5 31,000 18,298,000 12 408.845 590 J 500 575 T/B 100 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,150 2,190 2,150 2,150 0 157,400 340,076,000 238 165.385 2,170 J 3,200 2,150 T/B 183,500 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 380 374 378 2 3,522,900 1,324,761,600 81 23.625 378 T/J 20,400 376 B 7,900 418 MBTO Martina Berto Tbk. 79 79 79 79 0 100 7,900 1 10.676 84 J 201,000 79 T/B 200 419 MCAS M Cash Integrasi Tbk. 2,000 2,100 2,000 2,100 100 7,864,900 16,218,457,000 847 151.625 2,100 T/J 12,700 2,090 B 13,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 113 128 113 121 8 38,189,200 4,701,351,600 2,372 108.528 121 T/J 294,700 120 B 212,900 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,324,600 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 423 MDKI Emdeki Utama Tbk. 153 157 154 155 2 150,600 23,417,700 36 36.273 155 T/J 200 153 B 10,500 424 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 50 50 50 0 200 10,000 2 8.039 50 T/J 26,543,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 354 360 352 354 0 48,120,400 17,092,957,800 3,051 735.126 354 T/J 3,895,800 352 B 4,012,600 427 MEGA Bank Mega Tbk. 7,200 7,175 7,150 7,175 -25 2,000 14,342,500 2 5,230.049 7,200 J 3,100 6,800 B 600 428 MERK Merck Tbk. 3,190 3,200 3,170 3,180 -10 19,500 62,123,000 42 8,384.528 3,190 J 7,100 3,180 T/B 7,900 429 META Nusantara Infrastructure Tbk. 105 107 105 105 0 309,700 32,737,200 30 31.811 107 J 8,400 105 T/B 50,100 430 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 100 1,070 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 510 515 505 505 -5 4,700 2,402,000 12 252.500 515 J 1,200 505 T/B 12,800 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,381,300 1,913,006,500 428 355.556 800 T/J 152,800 795 B 22,200 434 MICE Multi Indocitra Tbk. 292 292 290 290 -2 8,700 2,540,200 8 59.184 294 J 6,300 290 T/B 6,000 435 MIDI Midi Utama Indonesia Tbk. 1,385 1,290 1,290 1,290 -95 5,200 6,708,000 4 469.091 1,360 J 1,900 1,295 B 400 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,110,600 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,928,600 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 50 50 50 0 200 10,000 2 125.000 50 T/J 15,523,000 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,700 21,000 20,725 20,725 25 400 8,372,500 3 986.905 20,725 T/J 200 20,700 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,975 9,400 8,900 9,250 275 97,000 887,577,500 101 58,917.197 9,250 T/J 8,600 9,150 B 100 443 MLIA Mulia Industrindo Tbk 432 438 416 428 -4 6,294,600 2,715,495,600 225 71.482 428 T/J 1,300 426 B 1,300 444 MLPL Multipolar Tbk. 50 50 50 50 0 818,300 40,915,000 30 5.735 50 T/J 269,900 0 B 0 445 MLPT Multipolar Technology Tbk. 600 610 590 600 0 100,000 60,111,000 58 125.000 600 T/J 7,100 595 B 61,400 446 MMLP Mega Manunggal Property Tbk. 274 278 270 270 -4 6,790,500 1,859,219,400 529 46.154 272 J 260,000 270 T/B 135,000 447 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 448 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 890 J 8,000 880 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 382 384 378 380 -2 8,666,900 3,294,759,200 1,234 25.333 382 J 104,200 380 T/B 4,100 450 MPOW Megapower Makmur Tbk. 76 93 71 73 -3 10,457,400 855,216,200 1,513 36.500 74 J 50,500 72 B 22,300 451 MPPA Matahari Putra Prima Tbk. 100 102 97 97 -3 2,461,800 240,758,800 238 40.782 98 J 107,900 97 T/B 173,600 452 MPRO Maha Properti Indonesia Tbk. 820 1,005 770 770 -50 4,300 3,997,500 14 700.000 900 J 100 775 B 100 453 MRAT Mustika Ratu Tbk. 137 137 133 136 -1 17,700 2,383,100 21 20.923 136 T/J 22,200 134 B 1,300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 455 MSIN MNC Studios International Tbk. 298 300 294 300 2 271,100 81,177,800 81 60.000 300 T/J 74,500 298 B 10,000 456 MSKY MNC Sky Vision Tbk. 820 850 825 850 30 11,600 9,770,000 11 55.921 850 T/J 8,100 845 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,610 1,620 1,605 1,605 -5 501,400 810,328,000 283 2,889.393 1,610 J 26,700 1,605 T/B 17,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 599,133,100 0 B 0 459 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 460 MTPS Meta Epsi Tbk. 358 358 354 354 -4 20,600 7,322,600 20 110.625 356 J 1,900 334 B 4,000 461 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. 208 222 218 218 10 200 44,000 2 55.862 212 J 100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 54 58 0 1,207,800 70,698,800 140 58.000 58 T/J 173,400 56 B 83,000 464 MYOH Samindo Resources Tbk. 1,115 1,115 1,115 1,115 0 31,800 35,457,000 12 132.805 1,115 T/J 18,800 1,100 B 14,000 465 MYOR Mayora Indah Tbk. 2,430 2,440 2,400 2,400 -30 1,659,300 3,997,583,000 707 12,006.003 2,410 J 16,900 2,400 T/B 375,600 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 53 53 52 52 -1 5,000 263,800 5 7.816 52 T/J 73,900 51 B 5,000 469 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. 472 490 470 486 14 149,062,300 70,886,330,600 3,056 471.845 486 T/J 24,600 484 B 199,800 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 155 147 147 -11 41,100 6,245,700 32 87.500 150 J 300 147 T/B 100 472 NFCX NFC Indonesia Tbk. 1,800 1,850 1,800 1,800 0 12,300 22,215,000 6 97.297 1,800 T/J 9,400 1,750 B 5,000 473 NICK Charnic Capital Tbk. 308 328 288 304 -4 400 122,400 3 152.000 304 T/J 1,300 288 B 400 474 NIKL Pelat Timah Nusantara Tbk. 720 750 725 735 15 4,242,200 3,119,980,000 1,075 226.154 735 T/J 35,400 730 B 157,100 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 150 155 147 150 0 2,100 319,100 5 142.857 155 J 20,300 143 B 500 477 NISP Bank OCBC NISP Tbk. 730 755 730 735 5 674,800 500,035,500 137 890.650 735 T/J 223,000 730 B 10,000 478 NOBU Bank Nationalnobu Tbk. 855 845 840 840 -15 800 674,500 2 224.000 845 J 500 840 T/B 200 479 NRCA Nusa Raya Cipta Tbk. 302 304 302 304 2 7,900 2,397,400 17 35.765 304 T/J 6,300 302 B 1,100 480 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. 252 314 236 280 28 760,400 207,747,600 247 127.273 280 T/J 21,900 278 B 26,100 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 358 J 1,400 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. 156 167 146 153 -3 11,198,500 1,780,767,500 1,386 382.797 154 J 69,500 153 T/B 156,800 485 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. 171 176 170 176 5 3,777,700 655,584,800 535 130.370 177 J 529,900 176 T/B 10,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,000,800 0 B 0 488 PALM Provident Agro Tbk. 278 276 264 264 -14 6,500 1,767,800 12 72.157 276 J 11,200 264 T/B 22,600 489 PAMG Bima Sakti Pertiwi Tbk. 98 100 93 97 -1 8,136,500 790,207,900 575 97.000 98 J 358,900 97 T/B 18,600 490 PANI Pratama Abadi Nusa Industri Tbk. 100 108 102 102 2 1,400 144,000 5 94.444 104 J 100 100 B 400 491 PANR Panorama Sentrawisata Tbk. 84 88 84 86 2 2,650,700 227,134,400 277 51.599 86 T/J 69,500 85 B 38,600 492 PANS Panin Sekuritas Tbk. 800 810 790 800 0 117,000 93,605,500 81 581.818 805 J 119,900 800 T/B 500 493 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 159,400 140,117,500 52 102.941 880 J 1,000 870 B 137,900 494 PBRX Pan Brothers Tbk. 226 236 226 230 4 206,500 47,480,200 45 407.080 232 J 200 228 B 20,100 495 PBSA Paramita Bangun Sarana Tbk. 595 600 570 600 5 500 295,500 3 50.000 600 T/J 4,000 570 B 200 496 PCAR Prima Cakrawala Abadi Tbk. 312 312 292 292 -20 1,500 466,000 3 194.667 374 J 100 292 T/B 6,500 497 PDES Destinasi Tirta Nusantara Tbk 197 200 200 200 3 100 20,000 1 100.000 250 J 200 202 B 20,000 498 PEGE Panca Global Kapital Tbk. 115 120 116 118 3 7,600 894,500 10 254.937 120 J 1,300 118 T/B 4,700 499 PEHA Phapros Tbk. 1,515 1,630 1,450 1,580 65 1,701,500 2,663,084,500 920 131.886 1,585 J 200 1,580 T/B 40,800 500 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 119,200 4,246,000 39 43.750 36 J 11,100 35 T/B 2,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 2,300 503 PGUN Pradiksi Gunatama Tbk. 260 262 260 260 0 19,900 5,176,000 6 226.087 266 J 300 260 T/B 7,100 504 PICO Pelangi Indah Canindo Tbk 160 171 154 156 -4 10,370,900 1,680,377,100 1,208 24.000 158 J 27,400 156 T/B 583,200 505 PJAA Pembangunan Jaya Ancol Tbk. 488 525 500 500 12 264,000 132,700,000 68 97.561 505 J 33,500 500 T/B 300 506 PKPK Perdana Karya Perkasa Tbk 52 52 50 51 -1 1,785,900 89,800,700 112 12.750 52 J 120,600 51 T/B 37,300 507 PLAN Planet Properindo Jaya Tbk. 250 250 238 240 -10 8,250,700 1,996,956,400 571 214.286 240 T/J 101,500 236 B 1,582,900 508 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. 2,600 2,600 2,600 2,600 0 1,000 2,600,000 3 1,078.883 2,600 T/J 1,200 2,510 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 126 126 126 1 300 37,800 1 100.800 130 J 64,900 126 T/B 2,200 511 PNBN Bank Pan Indonesia Tbk 800 810 790 795 -5 3,870,400 3,101,043,500 300 1,323.676 800 J 252,200 795 T/B 92,900 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 150,900 7,545,000 8 50.000 50 T/J 17,904,100 0 B 0 513 PNGO Pinago Utama Tbk. 610 660 570 610 0 3,100 1,862,500 9 244.000 610 T/J 36,500 585 B 100 514 PNIN Paninvest Tbk. 705 710 700 705 0 54,100 38,098,000 38 749.681 705 T/J 14,700 700 B 31,300 515 PNLF Panin Financial Tbk. 190 192 187 189 -1 34,586,600 6,556,406,500 928 204.280 190 J 26,500 189 T/B 266,800 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 52 56 52 53 1 167,600 9,135,900 88 39.259 53 T/J 12,200 52 B 16,000 518 POLI Pollux Investasi Internasional Tbk. 995 1,020 995 1,000 5 8,200 8,184,500 10 61.162 1,000 T/J 6,200 970 B 1,000 519 POLL Pollux Properti Indonesia Tbk. 7,275 7,100 6,775 6,775 -500 1,849,600 12,532,282,500 328 1,101.626 6,800 J 20,700 6,775 T/B 23,600 520 POLU Golden Flower Tbk. 1,060 1,120 1,000 1,010 -50 4,500 4,618,000 11 350.694 1,010 T/J 65,000 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 92,300 4,615,000 20 0.429 50 T/J 1,326,600 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. 464 575 464 464 0 14,400 6,910,600 16 86.729 464 T/J 17,300 432 B 1,500 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 500 25,000 5 33.333 50 T/J 17,527,800 0 B 0 525 POWR Cikarang Listrindo Tbk. 600 610 600 600 0 7,429,800 4,476,701,500 618 40.000 600 T/J 163,600 595 B 1,023,800 526 PPGL Prima Globalindo Logistik Tbk. 290 312 290 310 20 9,125,000 2,758,385,600 1,477 281.818 310 T/J 56,900 308 B 549,700 527 PPRE PP Presisi Tbk. 194 208 181 181 -13 131,772,300 25,310,489,400 6,973 42.093 181 T/J 5,818,100 0 B 0 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,869,900 243,495,000 261 108.108 50 T/J 107,118,800 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 119 119 114 115 -4 3,000 352,100 6 64.741 121 J 100 116 B 5,500 530 PRDA Prodia Widyahusada Tbk. 2,830 2,940 2,820 2,830 0 95,700 270,968,000 89 43.538 2,940 J 100 2,810 B 3,000 531 PRIM Royal Prima Tbk. 252 260 236 248 -4 193,000 47,653,200 39 49.600 248 T/J 11,500 236 B 100 532 PSAB J Resources Asia Pasifik Tbk. 224 236 226 228 4 50,322,700 11,542,362,000 2,799 739.707 228 T/J 2,146,600 226 B 3,431,100 533 PSDN Prasidha Aneka Niaga Tbk 98 132 102 132 34 1,617,500 211,590,400 289 13.200 132 T/J 249,400 131 B 30,000 534 PSGO Palma Serasih Tbk. 110 111 103 109 -1 215,100 22,767,100 66 103.810 109 T/J 91,900 108 B 15,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,029,300 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 164 169 164 168 4 413,700 69,146,700 48 124.444 168 T/J 3,900 167 B 22,200 537 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 538 PTIS Indo Straits Tbk. 150 161 140 153 3 51,600 7,246,000 17 16.105 153 T/J 20,000 140 B 8,000 539 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 540 PTPW Pratama Widya Tbk. 1,400 1,415 1,390 1,400 0 962,600 1,353,863,500 466 215.385 1,400 T/J 300 1,390 B 2,600 541 PTRO Petrosea Tbk. 1,685 1,745 1,700 1,710 25 262,900 449,739,500 183 1,368.000 1,715 J 3,100 1,710 T/B 24,000 542 PTSN Sat Nusapersada Tbk 218 222 204 216 -2 1,118,000 241,574,800 177 111.724 218 J 108,400 216 T/B 8,000 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,670 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 192 0 0 192 0 0 0 0 23.948 228 J 100 202 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 122 126 122 126 4 131,752,900 16,352,005,300 12,555 120.000 126 T/J 7,234,900 125 B 257,200 546 PURE Trinitan Metals and Minerals Tbk. 320 326 302 308 -12 17,187,600 5,322,169,600 1,695 102.667 310 J 83,100 308 T/B 281,200 547 PURI Puri Global Sukses Tbk. 362 352 344 348 -14 75,700 26,424,800 16 204.706 348 T/J 8,700 344 B 1,200 548 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 549 PYFA Pyridam Farma Tbk 805 870 810 860 55 8,797,700 7,441,993,500 2,838 842.807 865 J 106,700 860 T/B 253,700 550 PZZA Sarimelati Kencana Tbk. 595 650 600 600 5 5,702,700 3,492,925,000 773 54.545 605 J 64,600 600 T/B 587,100 551 RAJA Rukun Raharja Tbk. 125 126 121 122 -3 15,965,600 1,961,432,400 961 419.071 123 J 189,000 122 T/B 1,053,900 552 RALS Ramayana Lestari Sentosa Tbk. 570 590 570 575 5 32,410,300 18,758,249,000 2,825 359.375 580 J 641,600 575 T/B 16,300 553 RANC Supra Boga Lestari Tbk. 414 418 408 408 -6 1,617,700 669,472,800 222 81.600 410 J 7,900 408 T/B 171,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 51 54 50 50 -1 3,275,900 164,878,400 159 15.994 50 T/J 316,300 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 1,600 9,440,000 1 310.822 6,100 J 100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,500 7,025,000 61 50.000 50 T/J 23,629,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 360 346 336 336 -24 1,900 652,400 4 155.077 336 T/J 4,800 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 102 89 93 1 49,400 4,485,300 45 14.771 93 T/J 1,300 89 B 3,000 559 RIGS Rig Tenders Indonesia Tbk. 222 236 222 234 12 23,900 5,617,800 18 95.882 232 J 1,000 224 B 200 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 444 448 444 446 2 402,400 179,430,200 126 273.620 446 T/J 20,800 444 B 400 562 RMBA Bentoel Internasional Investama Tbk. 350 350 342 350 0 118,000 40,453,200 23 2,738.654 350 T/J 156,200 344 B 10,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,240 1,155 1,155 -85 142,500 165,948,000 93 86.194 1,155 T/J 1,900 0 B 0 564 RODA Pikko Land Development Tbk. 52 55 52 53 1 33,800 1,794,800 21 84.624 53 T/J 32,600 52 B 19,800 565 RONY Aesler Grup Internasional Tbk. 328 392 322 376 48 4,054,700 1,467,474,400 1,501 376.000 380 J 27,900 376 T/B 228,500 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,220 1,230 0 31,720,700 38,779,292,500 94 482.353 1,245 J 36,100 1,230 T/B 1,481,000 567 RUIS Radiant Utama Interinsco Tbk. 228 230 228 230 2 9,300 2,138,600 7 92.000 232 J 35,000 230 T/B 400 568 SAFE Steady Safe Tbk 180 183 180 180 0 253,300 46,149,500 193 18.122 192 J 3,800 180 T/B 9,700 569 SAME Sarana Meditama Metropolitan Tbk. 121 129 118 129 8 42,399,800 5,296,886,600 2,237 161.250 130 J 2,059,100 129 T/B 2,592,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 400 382 384 2 2,200 842,600 7 320.000 386 J 7,000 384 T/B 900 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 1 860.000 2,250 J 28,500 2,150 T/B 100 572 SATU Kota Satu Properti Tbk. 51 50 50 50 -1 111,300 5,565,000 22 42.735 50 T/J 1,400 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 134 144 125 125 -9 18,563,400 2,333,138,900 1,149 119.048 125 T/J 5,160,200 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,075 10,125 -75 1,500 15,182,500 6 6,532.258 10,125 T/J 6,900 10,050 B 200 575 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 230 220 226 4 122,300 27,540,400 23 205.455 224 J 200 222 B 18,300 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,000 150,000 2 27.536 50 T/J 3,268,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 99 110 93 104 5 306,300 32,152,500 229 69.422 105 J 32,600 104 T/B 28,300 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,600 2,106,000 4 905.990 810 T/J 20,000 755 B 1,300 581 SFAN Surya Fajar Capital Tbk. 980 995 980 990 10 1,024,500 1,010,529,000 167 526.596 990 T/J 6,200 985 B 10,600 582 SGER Sumber Global Energy Tbk. 408 430 390 422 14 13,466,300 5,594,622,200 2,843 390.741 422 T/J 179,900 420 B 211,400 583 SGRO Sampoerna Agro Tbk. 1,500 1,510 1,485 1,495 -5 254,500 380,004,500 62 63.889 1,495 T/J 152,400 1,490 B 18,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 200 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 580 570 575 5 512,900 294,224,000 101 410.714 575 T/J 27,400 570 B 10,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 835 785 795 10 19,369,600 15,432,238,500 4,656 275.058 795 T/J 943,700 790 B 698,500 587 SILO Siloam International Hospitals Tbk. 4,900 4,940 4,880 4,930 30 31,100 152,623,000 58 55.992 4,940 J 800 4,930 T/B 2,600 588 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. 314 322 314 316 2 13,895,200 4,421,127,400 1,260 28.727 318 J 190,300 316 T/B 684,300 590 SINI Singaraja Putra Tbk. 476 496 446 472 -4 3,900 1,758,200 8 437.037 472 T/J 13,100 470 B 100 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,200 1,190 1,195 45 3,800 4,534,000 5 1.328 1,200 J 410,300 1,100 B 5,000 592 SKBM Sekar Bumi Tbk. 346 380 342 374 28 1,300 454,800 4 325.217 370 J 1,500 346 B 200 593 SKLT Sekar Laut Tbk. 1,400 1,370 1,370 1,370 -30 400 548,000 2 114.698 1,745 J 100 1,370 T/B 600 594 SKRN Superkrane Mitra Utama Tbk. 635 650 625 625 -10 41,600 26,119,500 22 89.286 625 T/J 900 620 B 1,500 595 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. 4,860 4,990 4,840 4,920 60 115,400 566,953,000 19 4,278.261 4,950 J 500 4,900 B 200 597 SMAR Smart Tbk. 2,830 2,950 2,830 2,910 80 3,300 9,547,000 18 961.475 2,920 J 2,100 2,910 T/B 100 598 SMBR Semen Baturaja (Persero) Tbk. 486 510 486 505 19 38,670,700 19,337,953,400 3,764 90.179 505 T/J 1,981,500 500 B 775,900 599 SMCB Solusi Bangun Indonesia Tbk. 990 1,095 1,000 1,095 105 67,700 71,975,500 35 1,322.464 1,095 T/J 41,800 1,010 B 100 600 SMDM Suryamas Dutamakmur Tbk. 99 96 93 96 -3 10,100 939,600 2 12.163 96 T/J 17,900 0 B 0 601 SMDR Samudera Indonesia Tbk. 272 280 262 272 0 4,144,000 1,141,020,400 416 1,091.580 274 J 175,600 272 T/B 270,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,450 9,250 9,400 25 5,312,400 49,687,842,500 2,738 3,270.930 9,400 T/J 50,500 9,375 B 3,400 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 50,000 8,900,000 5 92.228 186 J 500 178 T/B 25,600 604 SMMA Sinarmas Multiartha Tbk. 16,900 0 0 16,900 0 0 0 0 1,259.812 16,800 J 200 15,800 B 100 605 SMMT Golden Eagle Energy Tbk. 90 90 86 89 -1 26,000 2,275,800 16 208.216 89 T/J 4,500 88 B 1,000 606 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 607 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. 1,295 1,325 1,290 1,325 30 2,894,100 3,801,861,500 937 3,539.090 1,325 T/J 137,800 1,320 B 800 609 SOCI Soechi Lines Tbk. 121 122 120 122 1 6,159,500 746,391,500 346 22.182 122 T/J 950,700 121 B 280,000 610 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 278,600 27,864,900 42 100.000 101 J 559,900 100 T/B 2,353,300 611 SOHO Soho Global Health Tbk. 6,000 6,125 5,650 5,775 -225 96,600 558,905,000 308 317.308 5,800 J 1,200 5,775 T/B 7,800 612 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. 410 430 400 402 -8 23,600 9,524,000 78 145.652 402 T/J 9,800 388 B 200 614 SOTS Satria Mega Kencana Tbk. 222 222 222 222 0 100 22,200 1 134.545 218 J 28,500 0 B 0 615 SPMA Suparma Tbk. 286 286 280 280 -6 52,800 15,096,600 7 125.516 286 J 18,600 280 T/B 1,500 616 SPTO Surya Pertiwi Tbk. 398 408 398 400 2 1,095,100 437,947,000 126 34.483 408 J 19,000 398 B 16,400 617 SQMI Wilton Makmur Indonesia Tbk. 169 174 165 165 -4 12,205,500 2,051,538,900 869 93.762 166 J 40,000 165 T/B 990,400 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 132 132 -1 1,500 198,100 3 140.874 132 T/J 600 125 B 200 619 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 620 SRSN Indo Acidatama Tbk 55 58 55 57 2 9,116,100 515,828,500 573 10.382 58 J 1,979,600 57 T/B 81,600 621 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,340 3,290 3,300 -10 80,000 264,824,000 40 60.000 3,320 J 3,000 3,300 T/B 2,500 622 SSIA Surya Semesta Internusa Tbk. 442 456 442 444 2 29,029,400 12,894,703,400 1,711 182.154 444 T/J 359,600 442 B 536,800 623 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 805 5 49,900 40,146,000 19 120.149 805 T/J 21,100 800 B 27,400 624 SSTM Sunson Textile Manufacture Tbk 438 448 436 448 10 55,500 24,583,800 13 105.412 448 T/J 1,900 442 B 600 625 STAR Buana Artha Anugerah Tbk. 124 133 119 124 0 211,400 25,263,700 21 121.569 124 T/J 15,100 123 B 100 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,675 B 15,000 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 6,681,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,550 0 0 3,550 0 0 0 0 109.030 3,850 J 100 3,330 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. 100 102 100 102 2 282,400 28,606,500 54 63.750 103 J 35,500 102 T/B 4,700 632 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 272 J 2,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 150 0 0 150 0 0 0 0 85.714 149 J 14,000 140 B 1,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 56 51 54 1 9,672,800 506,691,600 659 493.376 54 T/J 1,256,200 53 B 239,300 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 76,577,300 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,390,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 638 TBLA Tunas Baru Lampung Tbk. 765 780 760 770 5 2,164,200 1,676,184,000 465 175.339 775 J 92,700 770 T/B 416,500 639 TBMS Tembaga Mulia Semanan Tbk. 710 760 670 700 -10 60,000 43,351,500 39 99.291 730 J 200 700 T/B 1,900 640 TCID Mandom Indonesia Tbk. 6,400 6,750 6,400 6,400 0 4,700 30,747,500 13 627.746 6,675 J 100 6,400 T/B 1,600 641 TCPI Transcoal Pacific Tbk. 5,550 5,625 5,525 5,575 25 8,973,000 50,082,160,000 6,559 4,039.855 5,600 J 7,000 5,575 T/B 1,400 642 TDPM Tridomain Performance Materials Tbk. 144 145 142 143 -1 3,755,900 536,613,200 428 62.719 144 J 910,700 143 T/B 244,700 643 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. 168 174 166 168 0 1,453,000 245,527,800 256 105.000 169 J 115,900 168 T/B 97,800 645 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. 173 179 174 174 1 93,600 16,428,900 24 96.667 178 J 4,500 174 T/B 5,500 647 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 498 J 1,500 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,000 8,400 8,100 8,400 400 400 3,305,000 4 6,902.786 8,475 J 100 8,400 T/B 100 649 TGRA Terregra Asia Energy Tbk. 106 114 106 107 1 23,599,200 2,606,234,600 1,658 53.500 108 J 206,300 107 T/B 288,700 650 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 389,600 200,382,000 14 257.500 515 T/J 2,081,800 510 B 79,512,100 651 TINS Timah Tbk. 735 755 735 745 10 18,136,300 13,495,638,500 1,713 380.691 745 T/J 1,534,800 740 B 2,102,600 652 TIRA Tira Austenite Tbk 250 260 258 258 8 200 51,800 2 115.792 258 T/J 2,500 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 1,000 51 B 200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,760 2,710 2,730 0 77,479,100 211,295,900,000 15,348 1,434.690 2,730 T/J 841,400 2,720 B 468,100 656 TMAS Temas Tbk. 108 116 105 108 0 12,054,300 1,338,924,600 982 248.401 108 T/J 230,700 107 B 317,800 657 TMPO Tempo Intimedia Tbk. 107 109 107 109 2 900 97,700 4 37.865 125 J 500 110 B 300 658 TNCA Trimuda Nuansa Citra Tbk. 208 236 206 230 22 258,800 57,213,800 70 153.333 232 J 1,500 230 T/B 9,900 659 TOBA TBS Energi Utama Tbk. 396 400 374 396 0 106,200 41,982,000 33 83.565 396 T/J 277,800 378 B 6,700 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,541,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 290 296 286 290 0 2,608,000 757,244,600 341 104.232 290 T/J 278,700 288 B 109,800 662 TOTO Surya Toto Indonesia Tbk. 210 216 206 208 -2 7,100 1,473,800 10 674.733 212 J 5,600 210 B 50,100 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,030 5 114,662,700 118,297,367,500 22,306 4,906.397 1,030 T/J 5,712,700 1,025 B 937,900 664 TOYS Sunindo Adipersada Tbk. 560 570 560 565 5 1,932,900 1,090,790,000 592 161.429 565 T/J 93,700 560 B 19,700 665 TPIA Chandra Asri Petrochemical Tbk. 7,775 7,875 7,750 7,850 75 3,288,300 25,705,695,000 653 1,815.386 7,850 T/J 184,900 7,825 B 11,300 666 TPMA Trans Power Marine Tbk. 364 364 350 364 0 2,700 973,800 5 158.261 356 J 100 342 B 300 667 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. 110 109 109 109 -1 1,700 185,300 2 109.840 112 J 100 109 T/B 3,000 670 TRIN Perintis Triniti Properti Tbk. 224 234 222 228 4 5,115,600 1,164,444,200 908 114.000 228 T/J 135,700 226 B 128,900 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 216 206 208 -10 54,200 11,178,200 13 69.333 208 T/J 14,100 206 B 20,500 673 TRJA Transkon Jaya Tbk. 166 180 166 172 6 8,170,100 1,415,784,200 1,061 68.800 173 J 33,900 172 T/B 7,300 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 100 388 B 51,700 675 TRUK Guna Timur Raya Tbk. 155 157 150 156 1 3,129,700 482,220,800 394 67.826 156 T/J 235,900 155 B 51,400 676 TRUS Trust Finance Indonesia Tbk 330 348 338 348 18 500 171,800 5 409.412 348 T/J 600 330 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,270 -5 406,200 516,252,500 166 226.559 1,275 J 2,100 1,265 B 69,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,380 -20 85,000 116,813,500 31 35.844 1,380 T/J 33,800 1,365 B 4,800 679 TURI Tunas Ridean Tbk. 1,340 1,290 1,265 1,290 -50 100,100 129,126,500 6 2,866.667 1,295 J 35,900 1,265 B 4,700 680 UANG Pakuan Tbk. 210 214 198 200 -10 9,400 1,896,400 17 160.000 206 J 1,900 200 T/B 1,000 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,505 1,465 1,490 20 54,700 81,544,500 96 99.333 1,495 J 2,800 1,490 T/B 1,200 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,760 1,735 1,735 -5 526,800 917,745,000 739 3,363.968 1,740 J 3,000 1,735 T/B 11,400 683 UNIC Unggul Indah Cahaya Tbk. 4,150 4,090 4,090 4,090 -60 100 409,000 1 151.478 4,080 J 500 3,870 B 100 684 UNIT Nusantara Inti Corpora Tbk 141 156 150 150 9 900 136,400 8 3.723 150 T/J 100 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 75 81 75 79 4 1,958,500 153,862,900 214 3.752 80 J 94,300 79 T/B 600 686 UNTR United Tractors Tbk. 22,400 22,700 22,150 22,500 100 4,369,600 97,961,022,500 4,007 26,785.714 22,500 T/J 316,200 22,300 B 2,900 687 UNVR Unilever Indonesia Tbk. 8,050 8,100 7,950 7,950 -100 6,704,300 53,474,762,500 5,525 203,533.026 7,975 J 6,000 7,950 T/B 705,600 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 400 519,000 4 108.333 1,300 T/J 30,100 1,295 B 300 689 VICO Victoria Investama Tbk. 88 88 82 82 -6 1,352,800 110,934,400 3,231 65.600 82 T/J 848,100 0 B 0 690 VINS Victoria Insurance Tbk. 92 96 88 93 1 101,800 9,412,000 30 88.571 93 T/J 13,500 92 B 10,500 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 254,284,100 0 B 0 692 VOKS Voksel Electric Tbk. 196 194 194 194 -2 2,600 504,400 2 85.816 195 J 1,200 194 T/B 5,000 693 VRNA Verena Multi Finance Tbk. 107 100 100 100 -7 100 10,000 1 100.893 104 J 100 100 T/B 23,600 694 WAPO Wahana Pronatural Tbk. 79 79 77 79 0 229,500 18,126,300 9 45.143 82 J 3,700 77 B 11,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 178 180 -2 35,055,500 6,393,499,900 2,143 62.069 181 J 293,300 180 T/B 121,100 696 WEHA WEHA Transportasi Indonesia Tbk. 59 59 55 55 -4 959,500 53,169,000 193 24.010 55 T/J 331,800 0 B 0 697 WICO Wicaksana Overseas International Tbk. 560 0 0 560 0 0 0 0 28.948 560 J 3,700 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 348 354 348 350 2 10,691,400 3,753,716,000 954 53.846 352 J 371,500 350 T/B 539,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 700 WINS Wintermar Offshore Marine Tbk. 96 96 94 96 0 89,500 8,546,300 9 25.962 96 T/J 15,500 95 B 23,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 220 216 218 4 179,200 38,993,200 69 33.050 218 T/J 14,700 216 B 61,300 702 WOOD Integra Indocabinet Tbk. 396 404 396 402 6 23,246,700 9,319,890,600 1,383 154.615 404 J 1,169,100 402 T/B 100,200 703 WOWS Ginting Jaya Energi Tbk. 75 80 75 76 1 35,479,800 2,726,706,700 2,146 16.889 77 J 1,148,300 76 T/B 614,400 704 WSBP Waskita Beton Precast Tbk. 163 168 158 163 0 152,111,100 24,696,607,400 6,390 33.265 163 T/J 1,047,300 162 B 1,660,000 705 WSKT Waskita Karya (Persero) Tbk. 585 655 575 650 65 133,187,900 84,100,016,500 9,157 175.439 655 J 1,341,700 650 T/B 212,100 706 WTON Wijaya Karya Beton Tbk. 248 254 244 250 2 19,966,100 4,977,542,600 1,157 42.373 250 T/J 1,959,700 248 B 611,800 707 YELO Yelooo Integra Datanet Tbk. 55 54 52 52 -3 5,146,400 267,902,000 263 13.830 52 T/J 3,538,900 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 362 0 0 362 0 0 0 0 66.422 362 J 100 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 41,400 234 B 3,000 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,119,400 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 121 125 121 123 2 466,854,600 57,346,498,300 5,834 438.487 123 T/J 5,482,400 122 B 4,571,700 712 ZONE Mega Perintis Tbk. 382 384 376 382 0 180,600 68,694,800 33 128.188 382 T/J 600 376 B 2,000 Total 9,187,594,700 6,491,611,855,500 670,043 5,894,534,200 366,584,100 Jakarta, 12 October 2020 Trading Division