List of Securities Quotation: Date: Tuesday, 13 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. 11,100 11,175 10,875 11,125 25 1,704,500 18,880,457,500 2,134 903.767 11,125 T/J 88,900 11,075 B 5,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 22,400 1,120,000 15 87.719 50 T/J 3,211,200 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. 855 850 825 850 -5 700 588,500 4 22.667 855 J 3,300 850 T/B 100 5 ACES Ace Hardware Indonesia Tbk. 1,590 1,655 1,570 1,630 40 16,807,600 27,329,842,500 4,229 1,987.805 1,630 T/J 97,000 1,625 B 68,100 6 ACST Acset Indonusa Tbk. 208 224 200 216 8 239,046,100 51,199,428,600 10,725 15.952 218 J 3,443,600 216 T/B 1,343,500 7 ADES Akasha Wira International Tbk. 1,220 1,220 1,200 1,220 0 162,000 196,131,000 48 63.377 1,220 T/J 4,000 1,210 B 4,700 8 ADHI Adhi Karya (Persero) Tbk. 565 600 560 600 35 28,102,500 16,421,834,500 2,783 471.205 600 T/J 694,600 595 B 104,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,450 7,550 0 31,700 238,260,000 70 324.731 7,550 T/J 4,700 7,525 B 4,000 10 ADMG Polychem Indonesia Tbk 141 147 133 142 1 9,968,700 1,374,416,500 565 12.675 142 T/J 1,500 141 B 59,900 11 ADRO Adaro Energy Tbk. 1,110 1,155 1,090 1,150 40 121,076,600 136,458,135,000 11,015 104.545 1,155 J 5,134,100 1,150 T/B 8,934,800 12 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 4,600 2,305,000 4 454.545 500 T/J 11,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 515 505 510 0 651,800 331,826,000 53 46.364 515 J 86,100 510 T/B 127,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 430 346 430 86 1,087,492,500 438,880,245,800 52,175 702.523 0 J 0 430 T/B 126,126,900 15 AGRS Bank IBK Indonesia Tbk. 180 179 168 178 -2 29,300 5,060,600 28 161.818 178 T/J 12,400 176 B 1,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 68 58 62 0 673,200 42,055,900 137 233.759 63 J 56,900 62 T/B 11,700 17 AIMS Akbar Indo Makmur Stimec Tbk 176 176 165 173 -3 14,800 2,468,800 24 138.400 165 J 11,100 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 224 206 212 2 141,532,800 30,789,992,000 6,438 25.804 214 J 2,976,700 212 T/B 4,537,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 4,234,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 900 279,000 3 40.892 312 J 5,200 310 T/B 9,100 21 AKRA AKR Corporindo Tbk. 2,640 2,660 2,610 2,650 10 13,428,900 35,392,113,000 1,499 2,112.042 2,660 J 84,600 2,650 T/B 38,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 450 450 448 448 -2 6,300 2,822,800 15 224.000 460 J 400 420 B 500 23 ALDO Alkindo Naratama Tbk. 390 428 408 416 26 2,100 876,000 5 304.889 416 T/J 17,600 380 B 100 24 ALKA Alakasa Industrindo Tbk 274 324 256 274 0 56,100 14,625,400 47 46.128 268 J 10,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 190 190 0 300 57,000 2 29.231 208 J 500 191 B 10,000 26 ALTO Tri Banyan Tirta Tbk. 298 298 278 296 -2 11,000 3,175,400 15 147.885 296 T/J 2,000 284 B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 196 199 194 199 3 50,700 9,857,400 22 189.524 198 J 100 195 B 1,300 28 AMAN Makmur Berkah Amanda Tbk. 316 322 316 322 6 855,800 271,829,800 111 292.727 322 T/J 145,500 320 B 212,200 29 AMAR Bank Amar Indonesia Tbk. 300 316 292 298 -2 128,100 38,486,600 103 171.264 298 T/J 900 296 B 2,000 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,500 T/J 197,500 2,350 B 1,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 302 304 0 200 60,600 2 237.500 298 J 300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,080 2,070 2,070 2,070 -10 1,100 2,277,000 3 108.947 2,110 J 900 2,060 B 1,800 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 267,700 180,411,500 142 1,722.422 675 T/J 46,200 670 B 98,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 5,900 295,000 21 125.000 50 T/J 33,856,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 0 0 480 0 0 0 0 40.000 540 J 900 482 B 200 36 ANTM Aneka Tambang Tbk. 780 780 760 765 -15 47,798,000 36,665,924,000 5,067 504.385 770 J 1,438,300 765 T/B 1,568,000 37 APEX Apexindo Pratama Duta Tbk. 149 158 140 150 1 14,600 2,133,700 32 9.603 150 T/J 3,600 141 B 1,400 38 APIC Pacific Strategic Financial Tbk. 910 910 885 910 0 9,423,700 8,426,267,500 1,674 967.920 910 T/J 68,500 905 B 97,100 39 APII Arita Prima Indonesia Tbk. 157 163 160 160 3 25,700 4,112,600 5 72.727 160 T/J 200 151 B 100 40 APLI Asiaplast Industries Tbk. 116 126 114 116 0 1,200 138,800 9 96.667 116 T/J 4,700 109 B 2,500 41 APLN Agung Podomoro Land Tbk. 103 104 100 103 0 32,679,800 3,352,020,200 1,306 28.219 104 J 4,051,800 103 T/B 647,400 42 ARGO Argo Pantes Tbk 1,735 1,800 1,735 1,800 65 6,700 11,896,000 7 45.226 1,875 J 2,800 1,800 T/B 4,000 43 ARII Atlas Resources Tbk. 440 440 440 440 0 10,000 4,400,000 3 29.333 440 T/J 22,000 410 B 400 44 ARKA Arkha Jayanti Persada Tbk. 91 95 90 92 1 9,905,800 915,906,200 3,053 38.983 92 T/J 67,200 91 B 1,500 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 458 500 456 466 8 4,871,100 2,266,614,400 201 3,167.267 466 T/J 919,100 464 B 500 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 3,000 292 B 200 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. 2,780 2,780 2,710 2,780 0 142,000 391,784,000 78 14,010.684 2,780 T/J 90,400 2,750 B 1,000 50 ASBI Asuransi Bintang Tbk. 318 310 302 310 -8 200 61,200 2 235.330 350 J 400 310 T/B 1,900 51 ASDM Asuransi Dayin Mitra Tbk. 950 900 900 900 -50 100 90,000 1 265.840 935 J 1,000 905 B 100 52 ASGR Astra Graphia Tbk. 735 735 715 730 -5 563,200 405,794,000 113 151.352 730 T/J 19,100 725 B 32,400 53 ASII Astra International Tbk. 4,700 4,750 4,650 4,740 40 25,032,100 117,656,843,000 6,606 3,389.661 4,740 T/J 4,207,100 4,730 B 290,200 54 ASJT Asuransi Jasa Tania Tbk. 112 114 112 114 2 2,800 314,800 6 76.000 114 T/J 3,500 111 B 2,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,050 1,050 0 8,400 8,820,000 16 1,944.444 1,055 J 1,900 1,050 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. 116 140 109 137 21 29,372,000 3,768,705,600 3,344 130.476 137 T/J 1,051,200 136 B 1,072,500 57 ASRI Alam Sutera Realty Tbk. 117 120 115 119 2 64,841,100 7,618,269,100 2,603 113.333 119 T/J 2,314,600 118 B 2,191,700 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. 505 510 496 500 -5 7,661,800 3,836,129,300 522 128.205 505 J 122,900 500 T/B 108,800 60 ATIC Anabatic Technologies Tbk. 645 630 600 630 -15 11,600 7,305,000 10 90.000 630 T/J 800 600 B 4,800 61 AUTO Astra Otoparts Tbk. 850 865 845 850 0 395,000 335,495,500 194 768.744 855 J 114,600 850 T/B 1,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 13,300 665,000 10 50.000 50 T/J 7,071,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,900 1,195,000 10 57.388 50 T/J 19,334,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 400 398 400 2 2,673,100 1,069,233,800 5 294.909 410 J 10,000 398 B 21,100 65 BAJA Saranacentral Bajatama Tbk. 128 132 120 120 -8 1,141,900 139,386,800 122 48.000 120 T/J 6,009,200 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 100 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 545,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 208,000 10,400,000 15 33.333 50 T/J 59,532,900 0 B 0 69 BATA Sepatu Bata Tbk. 645 640 635 635 -10 1,100 700,500 2 8,236.057 640 J 12,600 615 B 500 70 BAYU Bayu Buana Tbk 1,195 1,140 1,140 1,140 -55 800 912,000 2 140.617 1,140 T/J 100 0 B 0 71 BBCA Bank Central Asia Tbk. 29,275 29,300 28,850 29,275 0 9,650,100 281,207,137,500 10,504 16,728.571 29,275 T/J 219,100 29,250 B 17,600 72 BBHI Bank Harda Internasional Tbk. 191 197 178 178 -13 1,069,100 193,213,800 206 142.400 178 T/J 5,200 0 B 0 73 BBKP Bank Bukopin Tbk. 250 274 236 256 6 1,084,704,600 279,370,001,200 33,296 76.765 256 T/J 3,243,200 254 B 11,619,000 74 BBLD Buana Finance Tbk. 338 0 0 338 0 0 0 0 134.327 378 J 1,000 338 B 3,000 75 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,540 J 3,700 1,465 B 500 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,780 4,620 4,760 90 45,256,200 213,392,590,000 11,424 22.894 4,760 T/J 227,700 4,750 B 580,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,300 3,150 3,280 90 204,438,200 662,399,558,000 28,199 3,748.571 3,280 T/J 1,002,000 3,270 B 3,793,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 730 750 715 725 -5 171,200 124,290,500 98 151.042 730 J 31,100 725 T/B 600 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 119 123 0 586,600 70,661,400 229 102.500 123 T/J 96,600 122 B 10,600 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,330 1,240 1,325 65 90,496,000 116,973,474,500 9,290 172.826 1,325 T/J 93,800 1,320 B 222,000 82 BBYB Bank Neo Commerce Tbk. 272 270 270 270 -2 553,000 149,310,000 13 274.893 282 J 5,500 264 B 1,400 83 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 338,200 39,399,300 50 331.802 117 T/J 502,800 116 B 204,400 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,500 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 110,900 5,545,300 38 45.455 50 T/J 138,200 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,260 2,330 50 2,817,500 6,512,969,000 739 1.316 2,340 J 139,600 2,330 T/B 5,700 87 BEEF Estika Tata Tiara Tbk. 145 145 141 145 0 3,152,200 453,760,300 355 42.647 146 J 366,800 145 T/B 3,875,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 105,200 5,260,000 40 217.306 50 T/J 1,060,497,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 159 161 157 160 1 3,182,000 505,535,400 327 533.333 160 T/J 56,700 159 B 250,500 90 BESS Batulicin Nusantara Maritim Tbk. 208 216 208 216 8 1,224,900 259,120,000 157 205.714 216 T/J 11,500 212 B 93,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 177 169 176 4 137,591,700 23,873,461,600 5,027 103.529 177 J 5,398,100 176 T/B 93,100 92 BFIN BFI Finance Indonesia Tbk. 394 394 384 386 -8 12,176,800 4,716,838,200 967 1,978.067 388 J 594,900 386 T/B 1,621,200 93 BGTG Bank Ganesha Tbk. 60 57 56 56 -4 3,937,800 220,536,800 171 54.369 56 T/J 4,983,200 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 476 478 468 478 2 141,006,700 66,872,232,200 2,165 464.078 480 J 257,200 478 T/B 54,000 95 BHIT MNC Investama Tbk. 50 50 50 50 0 147,100 7,355,000 65 146.220 50 T/J 79,823,600 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 140 138 131 138 -2 21,900 2,916,100 24 13.800 138 T/J 12,300 137 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 3 12.286 50 T/J 389,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 795 790 760 775 -20 2,317,500 1,795,099,500 84 437.863 780 J 41,800 775 T/B 188,900 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 46,400 2,320,000 7 35.714 50 T/J 70,077,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 57 57 56 56 -1 301,000 16,863,600 104 23.353 56 T/J 3,600 55 B 27,000 101 BIRD Blue Bird Tbk. 880 915 880 905 25 2,016,400 1,808,002,000 486 13.923 910 J 1,000 905 T/B 1,400 102 BISI BISI International Tbk. 905 900 895 895 -10 136,200 122,154,500 57 447.500 895 T/J 20,000 890 B 12,200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 975 920 960 30 15,528,800 14,786,445,500 3,453 160.000 965 J 762,700 960 T/B 383,500 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 575 530 555 15 32,370,300 17,868,368,000 4,568 129.070 555 T/J 4,207,200 550 B 980,600 105 BKDP Bukit Darmo Property Tbk 52 52 50 52 0 31,000 1,610,000 17 43.333 52 T/J 2,900 50 B 48,700 106 BKSL Sentul City Tbk. 50 50 50 50 0 225,900 11,295,000 16 3.455 50 T/J 322,947,300 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 72 92 69 89 17 2,222,700 181,150,200 503 204.222 90 J 31,000 89 T/B 144,300 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 108,826,000 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 300 3,220 B 100 110 BLUE Berkah Prima Perkasa Tbk. 625 625 615 620 -5 93,900 58,190,500 78 476.923 625 J 11,900 620 T/B 5,600 111 BMAS Bank Maspion Indonesia Tbk. 278 296 278 280 2 41,900 12,166,400 49 87.500 286 J 1,000 280 T/B 10,300 112 BMRI Bank Mandiri (Persero) Tbk. 5,625 5,675 5,525 5,675 50 34,931,700 196,045,742,500 7,608 1,710.022 5,675 T/J 2,613,700 5,650 B 36,900 113 BMSR Bintang Mitra Semestaraya Tbk 87 81 81 81 -6 162,500 13,162,500 20 16.200 81 T/J 833,700 0 B 0 114 BMTR Global Mediacom Tbk. 232 238 226 232 0 138,899,600 32,224,151,000 3,963 188.833 234 J 5,539,100 232 T/B 797,200 115 BNBA Bank Bumi Arta Tbk. 366 376 366 370 4 279,600 104,066,600 71 231.250 374 J 81,500 368 B 29,200 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,300 65,000 3 0.172 50 T/J 94,360,400 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 765 775 755 775 10 5,292,900 4,046,803,500 970 5.722 775 T/J 462,600 770 B 11,900 118 BNII Bank Maybank Indonesia Tbk. 226 238 216 224 -2 21,199,600 4,811,774,000 2,040 2.669 226 J 140,000 224 T/B 22,200 119 BNLI Bank Permata Tbk. 2,460 3,070 2,550 3,060 600 28,955,500 85,385,803,000 11,145 33.317 3,070 J 10,200 3,060 T/B 3,637,200 120 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,335 1,370 -25 126,396,500 173,531,131,500 3,721 1,330.097 1,370 T/J 94,300 1,350 B 2,700 121 BOLA Bali Bintang Sejahtera Tbk. 160 161 158 161 1 39,500 6,339,100 19 92.000 161 T/J 4,500 158 B 2,000 122 BOLT Garuda Metalindo Tbk. 510 635 630 630 120 5,200 3,276,500 10 114.545 0 J 0 630 T/B 10,800 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 106 106 -7 9,425,500 1,021,488,700 732 26.500 107 J 9,000 106 T/B 19,800 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,800 1,150 B 43,100 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 84 87 80 85 1 6,100 507,300 10 85.000 85 T/J 47,300 80 B 25,500 127 BRAM Indo Kordsa Tbk. 5,225 6,100 5,225 6,100 875 2,200 12,915,000 16 237.405 6,200 J 500 5,325 B 100 128 BRIS Bank BRIsyariah Tbk. 900 1,125 920 1,125 225 915,490,400 989,477,721,000 77,579 220.588 0 J 0 1,125 T/B 119,026,400 129 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 75,763,900 3,877,092,800 932 8.031 52 J 8,217,800 51 T/B 8,572,300 130 BRNA Berlina Tbk. 1,140 1,140 1,065 1,140 0 6,000 6,805,000 8 855.342 1,140 T/J 6,400 1,065 B 300 131 BRPT Barito Pacific Tbk. 840 885 815 875 35 128,431,600 109,350,006,000 7,916 342.158 875 T/J 1,755,300 870 B 1,506,800 132 BSDE Bumi Serpong Damai Tbk. 795 820 785 795 0 78,616,400 63,092,265,000 4,419 155.728 795 T/J 2,598,700 790 B 1,712,300 133 BSIM Bank Sinarmas Tbk. 478 498 460 488 10 97,600 46,153,400 18 332.835 488 T/J 5,700 470 B 11,000 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,380 1,420 20 10,500 14,722,500 35 72.821 1,420 T/J 1,200 1,375 B 5,100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 12 383.083 50 T/J 6,811,200 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 195 202 195 200 5 66,800 13,412,800 19 667.936 202 J 9,400 200 T/B 100 139 BTPN Bank BTPN Tbk. 2,290 2,320 2,230 2,290 0 79,300 180,203,000 98 443.316 2,300 J 10,900 2,290 T/B 171,900 140 BTPS Bank BTPN Syariah Tbk. 3,590 3,820 3,580 3,780 190 18,370,700 68,763,645,000 6,913 387.692 3,780 T/J 808,600 3,770 B 150,700 141 BUDI Budi Starch & Sweetener Tbk. 93 95 93 93 0 606,500 56,817,300 72 50.404 95 J 646,400 93 T/B 518,100 142 BUKK Bukaka Teknik Utama Tbk. 700 705 705 705 5 600 423,000 2 119.492 735 J 19,800 720 B 2,400 143 BULL Buana Lintas Lautan Tbk. 316 320 312 318 2 223,595,900 70,982,091,200 4,861 31.097 318 T/J 985,600 316 B 3,084,600 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,003,000 400,150,000 116 2.902 50 T/J 51,442,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 12,800 675,800 6 40.000 53 J 19,700 52 T/B 2,900 146 BVIC Bank Victoria International Tbk. 72 97 68 95 23 41,795,400 3,656,708,000 3,604 89.832 96 J 609,500 95 T/B 233,500 147 BWPT Eagle High Plantations Tbk. 96 97 94 95 -1 23,094,000 2,195,125,200 878 20.777 96 J 3,275,400 95 T/B 1,842,300 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 200 12,000 B 5,800 149 CAKK Cahayaputra Asa Keramik Tbk. 57 54 54 54 -3 2,177,200 117,568,800 103 32.143 54 T/J 8,829,900 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 272 272 256 268 -4 1,455,200 390,672,800 308 81.212 270 J 118,100 268 T/B 29,400 151 CANI Capitol Nusantara Indonesia Tbk. 114 107 107 107 -7 200 21,400 1 53.500 113 J 2,200 107 T/B 14,200 152 CARE Metro Healthcare Indonesia Tbk. 348 352 342 344 -4 248,627,000 86,746,909,000 2,394 333.981 346 J 61,500 344 T/B 88,300 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,300 215,000 10 28.571 50 T/J 304,129,100 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 388 386 386 0 4,501,500 1,746,579,000 5 705.190 398 J 100 386 T/B 19,700 155 CASH Cashlez Worldwide Indonesia Tbk. 585 585 565 570 -15 1,468,300 841,527,000 312 162.857 570 T/J 45,800 565 B 1,000 156 CASS Cardig Aero Services Tbk. 212 214 200 210 -2 1,837,300 389,343,200 246 52.500 212 J 59,400 210 T/B 1,429,000 157 CBMF Cahaya Bintang Medan Tbk. 400 404 398 404 4 2,387,600 956,891,000 154 252.500 404 T/J 23,000 402 B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 226 232 224 228 2 753,700 172,039,200 131 91.200 228 T/J 10,000 226 B 10,800 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,750 1,730 1,740 5 19,200 33,349,500 36 359.504 1,740 T/J 2,900 1,725 B 8,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 130 133 -2 4,775,900 636,145,000 472 851.200 134 J 23,300 133 T/B 5,400 161 CFIN Clipan Finance Indonesia Tbk. 193 195 191 193 0 2,924,500 562,820,600 127 15.103 193 T/J 79,400 192 B 41,600 162 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 240 J 2,900 228 B 200 163 CITA Cita Mineral Investindo Tbk. 2,200 2,400 2,200 2,400 200 1,800 3,990,000 6 8,708.905 2,400 T/J 100 2,200 B 100 164 CITY Natura City Developments Tbk. 107 112 100 106 -1 10,400 1,042,900 7 88.333 105 J 1,500 100 B 500 165 CLAY Citra Putra Realty Tbk. 1,890 1,885 1,885 1,885 -5 100 188,500 1 1,047.222 1,880 J 200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 472 472 462 468 -4 6,612,400 3,088,182,400 980 2,034.783 470 J 31,200 468 T/B 8,800 167 CLPI Colorpak Indonesia Tbk. 675 675 660 660 -15 29,800 19,845,500 54 330.000 670 J 2,000 660 T/B 43,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,065 1,065 1,030 1,060 -5 160,500 167,667,000 41 101.430 1,060 T/J 2,700 1,055 B 10,000 169 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. 210 210 199 206 -4 38,200 7,944,400 6 374.545 206 T/J 9,700 199 B 100 173 COCO Wahana Interfood Nusantara Tbk. 980 980 980 980 0 1,200 1,176,000 2 494.949 980 T/J 100 975 B 100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,975 5,975 5,875 5,950 -25 2,961,300 17,576,340,000 1,375 27,098.420 5,950 T/J 48,800 5,925 B 108,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,163,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 149,600 7,480,000 58 45.455 50 T/J 332,776,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 312 318 312 318 6 108,900 34,577,000 18 160.472 318 T/J 10,600 312 B 11,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 546,000 27,300,900 117 17.000 51 T/J 464,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 440 550 450 496 56 6,700 3,138,200 17 253.061 490 J 3,200 488 B 500 181 CSRA Cisadane Sawit Raya Tbk. 350 370 342 346 -4 11,599,800 4,112,062,000 1,742 276.800 348 J 133,100 346 T/B 8,600 182 CTBN Citra Tubindo Tbk. 2,730 3,380 3,050 3,370 640 800 2,649,000 6 2,816.548 3,390 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 720 790 705 765 45 97,323,200 73,539,421,000 5,488 171.279 765 T/J 2,817,200 760 B 213,900 184 CTTH Citatah Tbk. 50 54 50 51 1 141,600 7,238,200 33 2.147 51 T/J 2,700 50 B 1,013,700 185 DADA Diamond Citra Propertindo Tbk. 52 54 51 52 0 19,933,300 1,028,474,500 721 50.980 53 J 3,389,500 52 T/B 381,800 186 DART Duta Anggada Realty Tbk. 238 240 240 240 2 100 24,000 1 44.367 238 J 20,000 222 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. 182 183 170 170 -12 27,498,200 4,757,882,400 2,758 113.333 170 T/J 1,098,200 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,630 1,635 5 10,100 16,502,500 15 3,281.683 1,640 J 1,800 1,635 T/B 200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 284,845,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 328 328 308 328 0 4,100 1,324,800 4 285.217 326 J 1,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,586,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,240 J 100 0 B 0 194 DILD Intiland Development Tbk. 156 158 147 152 -4 21,424,200 3,240,320,800 1,863 26.487 153 J 344,700 152 T/B 282,300 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,500 2,260 2,350 70 217,500 502,270,000 40 79.661 2,350 T/J 12,800 2,300 B 100 196 DKFT Central Omega Resources Tbk. 113 114 111 112 -1 3,260,200 364,843,700 314 287.696 112 T/J 2,613,200 111 B 431,000 197 DLTA Delta Djakarta Tbk. 4,000 4,030 3,980 4,020 20 18,400 73,723,000 34 24,030.127 4,030 J 400 4,020 T/B 500 198 DMAS Puradelta Lestari Tbk. 232 240 228 236 4 59,240,000 13,907,089,000 2,613 112.381 238 J 3,583,300 236 T/B 2,151,200 199 DMMX Digital Mediatama Maxima Tbk. 168 195 169 180 12 13,276,900 2,397,517,800 1,656 78.261 180 T/J 2,558,400 179 B 56,500 200 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 9,800 8,753,000 25 98.361 900 T/J 8,300 890 B 500 201 DNAR Bank Oke Indonesia Tbk. 238 244 224 224 -14 88,400 21,342,000 25 203.636 224 T/J 200 222 B 14,000 202 DNET Indoritel Makmur Internasional Tbk. 3,370 3,260 3,200 3,260 -110 14,000 45,126,000 14 2,863.693 3,290 J 1,600 3,260 T/B 400 203 DOID Delta Dunia Makmur Tbk. 236 238 226 238 2 49,348,100 11,532,696,400 2,286 322.214 240 J 3,069,200 238 T/B 835,000 204 DPNS Duta Pertiwi Nusantara Tbk. 246 246 232 232 -14 10,100 2,413,200 10 75.379 246 J 600 230 B 28,200 205 DPUM Dua Putra Utama Makmur Tbk. 65 68 63 64 -1 3,177,500 206,659,100 338 11.636 64 T/J 166,700 63 B 255,500 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 64 66 -1 1,938,100 126,415,900 146 37.562 66 T/J 42,400 65 B 30,500 207 DSNG Dharma Satya Nusantara Tbk. 525 525 500 510 -15 8,869,900 4,512,397,500 860 137.838 510 T/J 88,400 505 B 226,200 208 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,150 J 200 15,125 B 200 209 DUCK Jaya Bersama Indo Tbk. 296 314 282 292 -4 62,044,200 18,451,789,600 6,801 57.822 292 T/J 496,900 290 B 364,300 210 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,600 0 500 1,806,000 4 362.064 3,600 T/J 200 3,370 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,610 2,630 -20 19,400 51,153,000 37 968.081 2,640 J 700 2,630 T/B 8,500 212 DWGL Dwi Guna Laksana Tbk. 220 218 210 210 -10 8,500 1,821,400 13 140.000 210 T/J 500 208 B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,600 80,000 3 14.286 50 T/J 4,076,800 0 B 0 214 EAST Eastparc Hotel Tbk. 55 62 54 55 0 19,063,900 1,102,639,400 1,185 41.353 55 T/J 55,500 54 B 1,045,200 215 ECII Electronic City Indonesia Tbk. 800 800 800 800 0 15,000 12,000,000 3 19.753 800 T/J 84,200 745 B 500 216 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 229,000 290,467,000 293 3,224.005 1,270 T/J 33,800 1,265 B 20,000 217 ELSA Elnusa Tbk. 212 212 206 212 0 20,536,500 4,292,728,200 1,330 53.000 212 T/J 6,579,100 210 B 1,608,400 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 198 186 198 -2 45,000 8,610,000 4 79.200 199 J 5,300 186 B 5,800 220 EMTK Elang Mahkota Teknologi Tbk. 6,950 6,900 6,900 6,900 -50 3,100 21,390,000 3 958.333 7,350 J 200 6,900 T/B 600 221 ENRG Energi Mega Persada Tbk. 52 54 51 52 0 21,083,200 1,095,446,100 459 4.335 53 J 53,600 52 T/B 11,168,900 222 ENVY Envy Technologies Indonesia Tbk. 53 53 50 51 -2 55,955,800 2,864,057,500 1,448 13.784 52 J 16,351,600 51 T/B 5,688,700 223 ENZO Morenzo Abadi Perkasa Tbk. 51 54 50 50 -1 49,581,300 2,527,650,800 1,657 47.619 51 J 11,400 50 T/B 13,068,300 224 EPAC Megalestari Epack Sentosaraya Tbk. 350 354 326 326 -24 15,886,500 5,276,898,200 3,334 296.364 326 T/J 206,300 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 1,850 1,860 -30 27,900 51,893,000 15 1,301.345 1,860 T/J 2,200 1,855 B 4,600 226 ERAA Erajaya Swasembada Tbk. 1,620 1,660 1,605 1,650 30 10,597,100 17,405,704,500 2,376 165.000 1,655 J 1,019,000 1,650 T/B 2,887,900 227 ERTX Eratex Djaja Tbk. 130 122 122 122 -8 2,000 244,000 3 51.780 129 J 100 122 T/B 8,900 228 ESIP Sinergi Inti Plastindo Tbk. 177 178 165 165 -12 2,479,600 424,049,200 302 101.227 165 T/J 3,011,600 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 140 143 139 139 -1 2,079,500 291,053,400 197 258.792 140 J 178,100 139 T/B 779,500 230 ESTA Esta Multi Usaha Tbk. 103 99 99 99 -4 23,300 2,306,700 8 82.500 99 T/J 129,800 98 B 20,000 231 ESTI Ever Shine Tex Tbk. 52 53 50 51 -1 1,813,400 92,722,800 97 20.481 52 J 1,100 51 T/B 273,600 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,210 2,200 2,130 2,190 -20 10,805,900 23,515,298,000 2,085 111.144 2,200 J 700,000 2,190 T/B 4,237,900 234 FAST Fast Food Indonesia Tbk. 935 945 935 935 0 29,900 28,056,500 36 2,940.899 945 J 76,000 935 T/B 463,200 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,200 6,550 B 200 236 FILM MD Pictures Tbk. 216 220 202 208 -8 19,063,000 3,925,965,800 2,113 99.048 208 T/J 352,400 206 B 117,100 237 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. 266 270 248 248 -18 15,930,600 4,046,812,200 2,214 49.600 250 J 181,600 248 T/B 400 239 FISH FKS Multi Agro Tbk. 2,730 2,730 2,730 2,730 0 100 273,000 1 2,184.000 2,750 J 1,000 2,730 T/B 300 240 FITT Hotel Fitra International Tbk. 60 64 60 60 0 86,900 5,277,000 13 58.824 60 T/J 14,500 59 B 15,200 241 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 490 J 100 370 B 300 242 FOOD Sentra Food Indonesia Tbk. 114 115 113 114 0 439,800 49,934,900 93 84.444 115 J 181,500 114 T/B 60,300 243 FORU Fortune Indonesia Tbk 95 105 89 94 -1 14,800 1,416,500 54 72.308 94 T/J 6,500 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,900 195,000 4 22.727 50 T/J 9,762,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 123 124 119 119 -4 5,082,900 613,478,300 492 36.096 120 J 5,200 119 T/B 31,600 246 FREN Smartfren Telecom Tbk. 83 86 80 84 1 445,126,500 37,047,244,000 7,557 4.667 84 T/J 4,182,100 83 B 9,830,200 247 FUJI Fuji Finance Indonesia Tbk. 107 110 104 108 1 11,700 1,226,500 12 98.182 108 T/J 11,200 107 B 400 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,183,300 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 86 80 80 80 -6 3,527,900 282,232,000 296 50.000 80 T/J 5,000,600 0 B 0 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,470 J 300 1,405 B 300 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 47,400 346 B 2,000 252 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. 44,550 44,675 43,575 44,425 -125 911,100 40,173,932,500 2,462 1,733.659 44,475 J 2,000 44,425 T/B 30,000 254 GGRP Gunung Raja Paksi Tbk. 306 308 308 308 2 3,300 1,016,400 4 36.667 320 J 1,400 308 T/B 100,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 0 0 1,640 0 0 0 0 140.171 1,640 J 2,300 1,565 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 230 236 230 234 4 15,181,500 3,546,786,200 1,015 31.456 236 J 6,203,800 234 T/B 2,446,400 257 GJTL Gajah Tunggal Tbk. 460 468 450 456 -4 2,657,800 1,213,983,400 685 89.524 456 T/J 380,500 454 B 105,700 258 GLOB Global Teleshop Tbk. 123 120 115 116 -7 5,200 623,100 3 10.087 120 J 400 116 T/B 8,500 259 GLVA Galva Technologies Tbk. 316 318 300 318 2 7,321,100 2,326,569,800 35 140.708 318 T/J 1,012,000 302 B 5,600 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 82 78 82 3 3,202,500 255,599,800 237 20.500 82 T/J 750,500 81 B 4,000 261 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. 206 206 206 206 0 26,300 5,417,800 5 121.893 208 J 22,100 195 B 1,000 263 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. 1,245 1,250 1,235 1,245 0 262,900 326,127,500 107 96.887 1,250 J 24,600 1,245 T/B 12,600 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 792,000 39,633,000 33 21.999 51 T/J 1,243,000 50 B 904,600 266 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 88 88 88 -5 100 8,800 1 7.080 93 J 2,500 88 T/B 3,600 268 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 92 91 92 0 482,100 44,352,500 18 36.800 95 J 43,000 92 T/B 29,500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 8,609,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 4,395,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 37,100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 402 382 382 382 -20 300 114,600 3 72.762 382 T/J 47,200 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. 3,230 3,230 3,160 3,230 0 419,800 1,336,167,000 235 87.297 3,230 T/J 81,300 3,170 B 16,500 276 HELI Jaya Trishindo Tbk. 198 210 188 200 2 21,700 4,334,300 20 181.818 202 J 1,200 198 B 100 277 HERO Hero Supermarket Tbk. 810 840 815 815 5 32,600 27,038,500 20 1,701.177 815 T/J 10,100 810 B 100 278 HEXA Hexindo Adiperkasa Tbk. 3,150 3,190 3,130 3,150 0 188,400 593,481,000 329 964.305 3,160 J 1,900 3,150 T/B 2,700 279 HITS Humpuss Intermoda Transportasi Tbk. 500 488 466 466 -34 11,300 5,301,200 23 716.923 476 J 100 466 T/B 11,900 280 HKMU HK Metals Utama Tbk. 74 76 73 75 1 18,569,600 1,366,778,800 644 32.609 75 T/J 2,161,100 74 B 1,899,500 281 HMSP H.M. Sampoerna Tbk. 1,560 1,575 1,535 1,565 5 22,286,500 34,616,690,000 4,122 7,812.500 1,565 T/J 5,600 1,560 B 55,700 282 HOKI Buyung Poetra Sembada Tbk. 800 810 785 805 5 13,356,800 10,635,174,000 766 259.677 810 J 295,300 805 T/B 2,601,400 283 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. 1,035 1,085 985 995 -40 1,051,100 1,035,493,000 27 261.842 1,055 J 100 990 B 10,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 3 27.027 50 T/J 39,320,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 171,000 8,550,000 27 47.619 50 T/J 12,852,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 196 199 191 194 -2 4,013,400 776,004,100 465 64.667 195 J 120,900 194 T/B 42,100 288 HRUM Harum Energy Tbk. 1,595 1,600 1,550 1,575 -20 2,056,600 3,224,230,500 901 30.288 1,580 J 7,500 1,575 T/B 49,400 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 44,582,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 296 278 278 278 -18 100 27,800 1 19.653 296 J 2,000 278 T/B 1,900 291 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. 9,950 9,950 9,875 9,925 -25 7,526,700 74,601,450,000 7,596 367.933 9,950 J 240,300 9,925 T/B 3,600 293 ICON Island Concepts Indonesia Tbk. 54 54 54 54 0 14,300 772,200 6 103.655 55 J 20,100 54 T/B 200 294 IDPR Indonesia Pondasi Raya Tbk. 160 170 160 165 5 1,100 181,900 7 12.891 165 T/J 11,700 158 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 125 128 117 124 -1 364,700 45,460,700 34 118.095 125 J 900 124 T/B 400 296 IFSH Ifishdeco Tbk. 370 370 360 364 -6 1,300 471,400 5 82.727 364 T/J 1,400 360 B 400 297 IGAR Champion Pacific Indonesia Tbk. 318 320 316 316 -2 35,600 11,313,000 16 206.536 318 J 900 316 T/B 1,300 298 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 13,500 675,000 11 14.286 50 T/J 18,392,200 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 208 210 200 202 -6 4,174,700 846,107,800 607 168.333 204 J 40,600 200 B 396,600 301 IKBI Sumi Indo Kabel Tbk. 214 214 214 214 0 200 42,800 2 19.407 214 T/J 600 208 B 300 302 IMAS Indomobil Sukses Internasional Tbk. 710 720 695 700 -10 7,722,900 5,396,279,500 957 98.523 705 J 84,300 700 T/B 517,500 303 IMJS Indomobil Multi Jasa Tbk. 246 252 242 246 0 2,986,300 734,633,800 214 49.200 246 T/J 236,700 244 B 289,800 304 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,230 -20 661,600 818,618,500 73 323.684 1,235 J 50,000 1,230 T/B 249,300 305 INAF Indofarma Tbk. 3,250 3,300 3,200 3,260 10 6,565,600 21,364,220,000 3,036 1,304.000 3,270 J 106,800 3,250 B 92,100 306 INAI Indal Aluminium Industry Tbk. 332 332 328 328 -4 5,600 1,847,400 8 119.751 332 J 4,900 328 T/B 5,700 307 INCF Indo Komoditi Korpora Tbk. 60 65 57 63 3 15,754,300 971,528,200 781 51.220 63 T/J 43,100 62 B 29,100 308 INCI Intanwijaya Internasional Tbk 615 625 600 620 5 78,800 48,578,500 48 67.057 620 T/J 9,600 615 B 23,100 309 INCO Vale Indonesia Tbk. 3,940 3,900 3,820 3,830 -110 11,913,100 45,861,375,000 4,633 1,563.265 3,840 J 18,400 3,830 T/B 308,200 310 INDF Indofood Sukses Makmur Tbk. 7,200 7,250 7,075 7,250 50 8,052,700 57,707,562,500 4,198 1,241.035 7,250 T/J 157,600 7,225 B 900 311 INDO Royalindo Investa Wijaya Tbk. 110 109 107 108 -2 4,100 445,100 8 98.182 109 J 10,500 108 T/B 4,900 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,210 2,280 -10 2,300 5,185,000 6 307.075 2,280 T/J 800 2,160 B 2,500 313 INDS Indospring Tbk. 1,940 2,130 1,865 2,130 190 5,500 10,327,000 8 199.687 2,000 J 600 1,890 B 200 314 INDX Tanah Laut Tbk 58 56 54 54 -4 41,900 2,286,600 22 4.320 54 T/J 16,900 0 B 0 315 INDY Indika Energy Tbk. 915 950 905 945 30 20,574,900 19,149,494,500 1,772 32.034 950 J 418,500 945 T/B 496,100 316 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,850 8,600 8,625 -150 8,167,100 70,771,357,500 4,745 444.434 8,650 J 101,100 8,625 T/B 260,400 317 INOV Inocycle Technology Group Tbk. 167 177 158 165 -2 74,500 11,958,100 31 66.000 165 T/J 400 160 B 500 318 INPC Bank Artha Graha Internasional Tbk. 51 54 50 52 1 1,443,400 74,983,200 218 0.297 52 T/J 19,000 51 B 52,500 319 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,900 655 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,385 1,425 1,360 1,415 30 760,200 1,058,212,500 402 512.681 1,415 T/J 800 1,365 B 2,200 321 INRU Toba Pulp Lestari Tbk. 980 1,000 980 1,000 20 76,400 76,102,000 7 10.152 1,000 T/J 65,700 930 B 1,000 322 INTA Intraco Penta Tbk. 216 216 202 202 -14 441,000 89,250,400 24 142.393 202 T/J 9,000 0 B 0 323 INTD Inter Delta Tbk 163 216 169 171 8 13,200 2,361,200 42 52.663 171 T/J 5,000 158 B 300 324 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,225 10,675 11,175 300 2,591,300 28,460,997,500 3,344 447.000 11,200 J 66,900 11,175 T/B 258,400 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 396 390 392 0 1,644,600 645,883,400 292 23.902 394 J 19,800 392 T/B 35,500 326 IPCM Jasa Armada Indonesia Tbk. 224 224 220 222 -2 99,200 22,081,200 28 58.421 224 J 1,500 222 T/B 4,700 327 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 92,600 7,955,700 18 40.952 87 J 16,700 86 T/B 74,600 328 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 9,652,000 2,815,865,000 1,110 121.667 292 T/J 882,400 290 B 500,400 329 IRRA Itama Ranoraya Tbk. 810 815 790 800 -10 21,347,700 17,109,717,500 4,566 213.904 805 J 35,000 800 T/B 422,600 330 ISAT Indosat Tbk. 2,060 2,100 2,030 2,060 0 5,637,900 11,669,852,000 1,005 147.143 2,070 J 96,800 2,060 T/B 517,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 129 122 124 0 10,311,900 1,287,157,100 802 42.034 125 J 12,500 124 T/B 123,500 332 ITIC Indonesian Tobacco Tbk. 735 740 695 715 -20 379,000 268,302,000 243 325.000 720 J 2,000 715 T/B 1,300 333 ITMA Sumber Energi Andalan Tbk. 480 490 470 474 -6 4,013,000 1,926,185,000 126 136.403 480 J 200 474 T/B 1,900 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 8,000 8,200 0 4,365,300 35,307,742,500 3,741 58.571 8,200 T/J 225,300 8,175 B 42,900 335 JAST Jasnita Telekomindo Tbk. 116 122 110 112 -4 35,580,300 4,001,847,700 2,733 45.528 113 J 301,900 112 T/B 688,000 336 JAWA Jaya Agra Wattie Tbk. 56 56 53 56 0 82,500 4,427,000 22 11.200 53 J 100,000 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 79 100 74 96 17 16,959,900 1,541,728,700 4,409 33.333 96 T/J 624,000 93 B 20,000 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 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. 442 428 428 428 -14 100 42,800 1 242.782 460 J 16,400 450 B 2,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 101,200 34,384,000 4 281.417 340 T/J 471,100 338 B 25,800 342 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. 142 142 135 142 0 55,800 7,780,200 15 101.429 142 T/J 262,700 135 B 32,100 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,120 1,150 15 14,298,000 16,320,577,500 1,760 314.379 1,155 J 881,400 1,150 T/B 1,758,500 345 JRPT Jaya Real Property Tbk. 420 422 418 422 2 1,710,500 718,279,800 136 405.769 424 J 44,400 422 T/B 400 346 JSKY Sky Energy Indonesia Tbk. 260 264 242 242 -18 66,070,700 16,298,577,200 2,741 121.000 242 T/J 22,717,000 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,800 3,840 3,740 3,830 30 9,459,200 35,869,923,000 2,685 225.852 3,830 T/J 374,500 3,820 B 3,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 970 920 970 50 4,000 3,685,000 2 208.908 975 J 100 920 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 905 15 1,982,200 1,772,713,500 50 2,011.111 905 T/J 21,900 895 B 113,300 350 KAEF Kimia Farma Tbk. 3,270 3,350 3,190 3,260 -10 31,430,400 102,734,417,000 9,380 3,260.000 3,270 J 98,800 3,260 T/B 7,900 351 KARW ICTSI Jasa Prima Tbk. 75 79 70 72 -3 3,714,200 271,771,500 326 12.188 72 T/J 37,100 71 B 5,200 352 KAYU Darmi Bersaudara Tbk. 77 72 72 72 -5 478,100 34,423,200 55 48.000 72 T/J 15,371,600 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 60 60 56 56 -4 302,246,300 17,306,361,700 4,203 56.000 56 T/J 25,087,300 0 B 0 354 KBLI KMI Wire & Cable Tbk. 316 320 310 320 4 1,038,900 329,562,600 203 38.883 320 T/J 401,000 318 B 8,000 355 KBLM Kabelindo Murni Tbk. 197 198 194 197 0 156,900 30,586,300 28 6.567 197 T/J 101,000 195 B 2,100 356 KBLV First Media Tbk. 444 470 414 414 -30 215,000 93,440,000 82 110.124 430 J 5,900 414 T/B 24,700 357 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. 720 760 725 735 15 1,400 1,032,500 6 183.750 755 J 10,000 735 T/B 5,600 359 KEEN Kencana Energi Lestari Tbk. 306 310 302 306 0 2,077,500 636,990,800 101 77.273 306 T/J 92,400 304 B 20,000 360 KEJU Mulia Boga Raya Tbk. 1,180 1,190 1,155 1,160 -20 694,400 815,141,000 245 154.667 1,165 J 23,900 1,160 T/B 22,300 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 20,300 1,015,000 2 1.818 50 T/J 247,900 0 B 0 362 KICI Kedaung Indah Can Tbk 254 270 244 244 -10 63,400 15,480,200 12 51.803 254 J 55,400 244 T/B 12,700 363 KIJA Kawasan Industri Jababeka Tbk. 206 208 199 206 0 27,732,900 5,634,997,500 1,926 7.147 206 T/J 530,500 204 B 410,600 364 KINO Kino Indonesia Tbk. 3,080 3,130 3,040 3,040 -40 128,700 397,559,000 107 80.000 3,040 T/J 13,700 3,020 B 2,100 365 KIOS Kioson Komersial Indonesia Tbk. 160 172 151 172 12 21,600 3,377,300 13 57.333 172 T/J 8,600 151 B 6,600 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,330 J 600 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 204 204 190 200 -4 70,300 13,472,500 29 701.754 200 T/J 16,300 191 B 2,500 368 KLBF Kalbe Farma Tbk. 1,580 1,585 1,565 1,585 5 15,181,500 23,947,700,000 2,718 15,458.890 1,585 T/J 1,012,600 1,580 B 8,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 595 560 580 0 115,100 66,714,000 26 193.333 580 T/J 43,900 560 B 200 370 KMTR Kirana Megatara Tbk. 310 310 302 308 -2 23,000 7,065,000 14 67.249 310 J 800,000 308 T/B 6,100 371 KOBX Kobexindo Tractors Tbk. 103 105 100 103 0 723,400 74,541,400 170 25.750 103 T/J 17,400 102 B 85,000 372 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 11,200 98 B 15,000 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 300 0 B 0 374 KOPI Mitra Energi Persada Tbk. 456 0 0 456 0 0 0 0 115.443 456 J 5,000 428 B 100 375 KOTA DMS Propertindo Tbk. 500 472 466 466 -34 281,600 131,237,600 87 233.000 466 T/J 58,600 0 B 0 376 KPAL Steadfast Marine Tbk. 53 61 51 54 1 23,969,100 1,351,009,500 1,481 46.957 55 J 303,600 54 T/B 110,600 377 KPAS Cottonindo Ariesta Tbk. 83 78 78 78 -5 1,534,800 119,714,400 203 46.429 78 T/J 8,286,300 0 B 0 378 KPIG MNC Land Tbk. 104 105 103 105 1 788,500 82,213,700 75 225.938 105 T/J 225,000 104 B 341,900 379 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. 332 354 320 350 18 72,565,900 25,025,772,400 6,237 43.513 350 T/J 80,400 348 B 657,900 381 KREN Kresna Graha Investama Tbk. 104 110 102 110 6 44,682,700 4,758,401,600 2,203 1,144.403 110 T/J 4,469,300 109 B 66,800 382 LAND Trimitra Propertindo Tbk. 182 182 177 177 -5 79,500 14,200,100 24 45.385 179 J 5,000 176 B 400 383 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. 360 360 358 360 0 15,000 5,392,400 4 173.077 360 T/J 28,600 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,200 260,000 7 7.806 50 T/J 23,899,600 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,400 5,325 5,325 -375 4,500 24,037,500 9 88.017 5,325 T/J 35,300 0 B 0 388 LINK Link Net Tbk. 2,130 2,130 2,030 2,040 -90 9,049,400 18,691,781,000 2,894 127.500 2,050 J 168,000 2,040 T/B 422,400 389 LION Lion Metal Works Tbk. 236 238 238 238 2 100 23,800 1 149.058 270 J 200 238 T/B 6,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 212,100 10,605,000 114 15.714 50 T/J 4,528,700 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 78 80 78 79 1 35,400 2,828,600 11 11.528 80 J 8,300 79 T/B 7,900 392 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 244 B 4,400 393 LPCK Lippo Cikarang Tbk 795 805 780 795 0 689,100 551,057,000 187 89.633 800 J 6,600 795 T/B 155,800 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,400 100 400 1,330,000 2 152.809 3,400 T/J 2,200 3,300 B 600 395 LPIN Multi Prima Sejahtera Tbk 222 244 210 240 18 119,500 27,972,200 15 109.474 240 T/J 25,100 214 B 195,000 396 LPKR Lippo Karawaci Tbk. 129 133 128 129 0 35,936,300 4,677,007,900 968 41.656 130 J 111,000 129 T/B 4,223,500 397 LPLI Star Pacific Tbk 84 88 85 85 1 4,200 361,300 3 2.622 85 T/J 18,700 80 B 100 398 LPPF Matahari Department Store Tbk. 995 1,030 965 1,000 5 44,665,200 44,528,459,000 4,555 22.660 1,005 J 224,100 1,000 T/B 127,800 399 LPPS Lenox Pasifik Investama Tbk. 82 79 79 79 -3 600 47,400 2 5.366 82 J 5,100 79 T/B 28,200 400 LRNA Eka Sari Lorena Transport Tbk. 121 136 121 135 14 10,600 1,403,200 17 15.000 135 T/J 800 125 B 200,000 401 LSIP PP London Sumatra Indonesia Tbk. 955 965 935 950 -5 20,387,900 19,404,315,000 1,987 245.161 955 J 703,700 950 T/B 1,023,600 402 LTLS Lautan Luas Tbk. 432 442 432 432 0 2,100 915,200 7 152.711 432 T/J 800 430 B 400 403 LUCK Sentral Mitra Informatika Tbk. 180 184 173 176 -4 5,818,700 1,026,855,400 710 61.538 177 J 4,900 176 T/B 12,600 404 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 0 200 10,000 2 45.455 50 T/J 24,833,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 545 565 530 560 15 4,582,100 2,518,251,500 675 318.182 565 J 794,000 560 T/B 10,500 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 136,800 6,840,000 14 6.835 50 T/J 586,846,100 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. 2,130 2,140 1,985 2,080 -50 598,600 1,233,400,500 242 99.048 2,100 J 9,700 2,080 T/B 168,800 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 15,000 20,250,000 3 80.357 1,350 T/J 600 1,270 B 100 411 MAPI Mitra Adiperkasa Tbk. 645 660 630 650 5 15,912,900 10,303,966,000 1,014 1,043.088 650 T/J 86,800 645 B 23,000 412 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,935,800 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 890 895 865 865 -25 3,427,200 3,011,822,000 1,511 1,730.000 875 J 14,300 865 T/B 7,000 414 MASA Multistrada Arah Sarana Tbk. 575 575 565 565 -10 2,300 1,303,500 5 401.735 570 J 1,000 560 B 100,000 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,050 J 100 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,150 2,200 2,130 2,190 40 252,200 544,510,000 196 168.462 2,190 T/J 200 2,180 B 1,000 417 MBSS Mitrabahtera Segara Sejati Tbk. 378 382 376 376 -2 496,300 187,400,200 76 23.500 378 J 10,000 376 T/B 93,700 418 MBTO Martina Berto Tbk. 79 79 75 79 0 122,100 9,603,900 11 10.676 80 J 1,000 79 T/B 751,700 419 MCAS M Cash Integrasi Tbk. 2,100 2,140 2,100 2,100 0 2,372,000 5,002,216,000 738 151.625 2,110 J 9,400 2,100 T/B 817,400 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 126 119 120 -1 7,690,900 936,938,000 634 107.631 121 J 28,500 120 T/B 241,900 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,619,000 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,790 1,810 1,760 1,805 15 78,056,500 139,395,341,000 6,928 470.675 1,805 T/J 2,674,200 1,800 B 1,001,300 423 MDKI Emdeki Utama Tbk. 155 157 155 156 1 27,700 4,344,300 11 36.507 156 T/J 6,200 151 B 12,900 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,862,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 354 356 344 352 -2 68,346,000 23,928,113,800 4,213 730.973 354 J 4,810,100 352 T/B 1,576,700 427 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 2,300 6,800 B 900 428 MERK Merck Tbk. 3,180 3,180 3,130 3,180 0 22,300 70,573,000 26 8,384.528 3,200 J 4,200 3,180 T/B 1,100 429 META Nusantara Infrastructure Tbk. 105 105 104 105 0 708,300 73,866,300 47 31.811 105 T/J 6,500 104 B 28,100 430 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 1,000 1,070 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 505 515 505 515 10 9,000 4,626,000 11 257.500 515 T/J 5,400 510 B 1,200 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 800 790 800 0 2,122,200 1,684,719,000 459 355.556 800 T/J 161,600 795 B 34,100 434 MICE Multi Indocitra Tbk. 290 292 290 290 0 15,200 4,408,200 10 59.184 290 T/J 17,400 288 B 1,000 435 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 1,600 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,490 2,510 0 22,783,400 57,305,142,000 2,235 147.779 2,520 J 53,500 2,510 T/B 134,400 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,054,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,280,500 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 30,000 1,500,000 3 125.000 50 T/J 9,140,300 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 20,725 21,000 20,500 21,000 275 4,500 92,645,000 9 1,000.000 21,500 J 500 21,000 T/B 200 442 MLBI Multi Bintang Indonesia Tbk. 9,250 9,400 9,250 9,300 50 11,600 108,467,500 34 59,235.669 9,300 T/J 7,200 9,100 B 20,600 443 MLIA Mulia Industrindo Tbk 428 430 406 428 0 6,136,300 2,620,463,400 217 71.482 428 T/J 13,000 412 B 1,500 444 MLPL Multipolar Tbk. 50 50 50 50 0 371,700 18,585,000 21 5.735 50 T/J 2,011,000 0 B 0 445 MLPT Multipolar Technology Tbk. 600 620 580 600 0 14,900 8,923,000 22 125.000 605 J 23,900 600 T/B 20,200 446 MMLP Mega Manunggal Property Tbk. 270 288 268 274 4 5,290,100 1,472,987,800 626 46.838 276 J 10,000 274 T/B 119,000 447 MNCN Media Nusantara Citra Tbk. 800 805 780 790 -10 55,255,400 43,624,687,500 3,883 87.778 795 J 1,896,000 790 T/B 1,192,600 448 MOLI Madusari Murni Indah Tbk. 895 930 930 930 35 600 558,000 1 160.345 930 T/J 600 850 B 600 449 MPMX Mitra Pinasthika Mustika Tbk. 380 384 370 370 -10 21,225,800 7,889,447,000 1,869 24.667 372 J 125,200 370 T/B 1,500 450 MPOW Megapower Makmur Tbk. 73 89 71 73 0 6,577,000 526,794,400 872 36.500 74 J 3,000 73 T/B 135,800 451 MPPA Matahari Putra Prima Tbk. 97 98 94 96 -1 2,485,100 238,152,800 230 40.362 97 J 132,900 96 T/B 16,400 452 MPRO Maha Properti Indonesia Tbk. 770 890 725 890 120 2,700 1,974,000 4 809.091 800 J 100 730 B 200 453 MRAT Mustika Ratu Tbk. 136 140 127 133 -3 141,000 18,211,200 57 20.462 133 T/J 6,400 132 B 1,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,680 J 800 4,390 B 100 455 MSIN MNC Studios International Tbk. 300 300 294 300 0 225,000 67,436,600 34 60.000 300 T/J 570,000 298 B 10,000 456 MSKY MNC Sky Vision Tbk. 850 850 825 850 0 10,100 8,335,000 7 55.921 840 J 1,500 800 B 100 457 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,615 10 906,500 1,459,921,000 389 2,907.395 1,620 J 118,200 1,615 T/B 32,200 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 615,596,400 0 B 0 459 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 420 J 7,100 0 B 0 460 MTPS Meta Epsi Tbk. 354 340 330 332 -22 39,700 13,134,200 33 103.750 334 J 4,700 332 T/B 1,300 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 218 0 0 218 0 0 0 0 55.862 218 J 83,800 210 B 200 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 55 58 0 1,353,200 78,766,900 56 58.000 59 J 100 56 B 200 464 MYOH Samindo Resources Tbk. 1,115 1,150 1,150 1,150 35 12,400 14,260,000 5 136.974 1,150 T/J 9,000 1,140 B 200 465 MYOR Mayora Indah Tbk. 2,400 2,430 2,380 2,420 20 3,078,700 7,424,070,000 645 12,106.053 2,430 J 8,800 2,420 T/B 64,700 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 52 58 51 51 -1 49,800 2,623,900 16 7.666 52 J 1,100 51 T/B 76,600 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 486 515 486 515 29 198,329,900 97,290,725,600 3,274 500.000 515 T/J 175,300 510 B 61,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 147 161 138 158 11 24,500 3,648,600 22 94.048 158 T/J 8,700 140 B 11,000 472 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 1,000 1,800,000 1 97.297 1,870 J 7,400 1,750 B 2,500 473 NICK Charnic Capital Tbk. 304 324 286 302 -2 700 208,800 4 151.000 300 J 1,400 284 B 400 474 NIKL Pelat Timah Nusantara Tbk. 735 750 720 730 -5 1,812,100 1,320,626,500 505 224.615 730 T/J 20,600 725 B 95,900 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 150 150 145 150 0 250,500 37,123,800 8 142.857 150 T/J 150,000 144 B 1,400 477 NISP Bank OCBC NISP Tbk. 735 745 730 740 5 102,300 75,043,500 83 896.709 740 T/J 287,000 735 B 53,100 478 NOBU Bank Nationalnobu Tbk. 840 830 825 825 -15 5,400 4,477,500 8 220.000 845 J 900 825 T/B 400 479 NRCA Nusa Raya Cipta Tbk. 304 306 300 302 -2 62,000 18,736,200 29 35.529 302 T/J 4,000 300 B 9,000 480 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. 280 310 262 304 24 331,700 88,413,400 121 138.182 300 J 11,900 264 B 200 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 200 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 153 161 150 152 -1 8,526,100 1,327,414,800 943 380.295 152 T/J 35,700 151 B 9,400 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 294 B 6,700 486 OPMS Optima Prima Metal Sinergi Tbk. 176 177 173 174 -2 1,282,800 223,797,500 135 128.889 175 J 201,800 174 T/B 100,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,242,500 0 B 0 488 PALM Provident Agro Tbk. 264 276 264 274 10 16,600 4,409,400 11 74.890 274 T/J 1,000 264 B 15,000 489 PAMG Bima Sakti Pertiwi Tbk. 97 101 93 98 1 12,717,400 1,235,703,500 715 98.000 98 T/J 5,084,500 97 B 24,700 490 PANI Pratama Abadi Nusa Industri Tbk. 102 104 100 104 2 1,300 130,800 4 96.296 104 T/J 100 0 B 0 491 PANR Panorama Sentrawisata Tbk. 86 88 84 88 2 1,322,600 113,896,800 154 52.799 88 T/J 160,600 87 B 256,200 492 PANS Panin Sekuritas Tbk. 800 805 795 805 5 54,800 43,754,500 38 585.455 805 T/J 23,100 800 B 2,400 493 PBID Panca Budi Idaman Tbk. 875 900 870 875 0 230,700 201,769,000 69 102.941 880 J 500 870 B 36,900 494 PBRX Pan Brothers Tbk. 230 236 218 220 -10 687,800 151,363,800 81 389.381 222 J 102,300 220 T/B 6,600 495 PBSA Paramita Bangun Sarana Tbk. 600 610 600 610 10 27,400 16,666,000 10 50.833 620 J 500 610 T/B 2,400 496 PCAR Prima Cakrawala Abadi Tbk. 292 362 272 362 70 7,700 2,103,400 7 241.333 360 J 3,100 358 B 200 497 PDES Destinasi Tirta Nusantara Tbk 200 268 200 200 0 40,700 9,083,000 33 100.000 204 J 600 202 B 10,800 498 PEGE Panca Global Kapital Tbk. 118 115 111 111 -7 1,100 122,500 3 239.813 120 J 23,600 113 B 22,200 499 PEHA Phapros Tbk. 1,580 1,635 1,550 1,580 0 456,700 722,899,500 376 131.886 1,590 J 39,400 1,575 B 700 500 PGAS Perusahaan Gas Negara Tbk. 1,000 1,050 990 1,035 35 208,008,500 212,666,466,500 14,283 345.000 1,040 J 3,000,100 1,035 T/B 3,014,300 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 34 34 -1 28,300 972,200 37 42.500 34 T/J 20,800 33 B 102,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 100 503 PGUN Pradiksi Gunatama Tbk. 260 270 250 260 0 26,300 6,837,200 15 226.087 260 T/J 4,700 252 B 5,600 504 PICO Pelangi Indah Canindo Tbk 156 161 146 158 2 1,693,100 267,319,000 329 24.308 159 J 4,900 158 T/B 7,000 505 PJAA Pembangunan Jaya Ancol Tbk. 500 525 500 505 5 311,200 156,439,000 82 98.537 510 J 19,600 505 T/B 25,000 506 PKPK Perdana Karya Perkasa Tbk 51 53 50 50 -1 980,000 49,418,700 78 12.500 51 J 1,200 50 T/B 388,400 507 PLAN Planet Properindo Jaya Tbk. 240 246 234 246 6 8,111,600 1,950,929,000 660 219.643 246 T/J 50,100 240 B 30,300 508 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 2,510 2,510 2,510 -90 100 251,000 1 1,041.537 2,580 J 100 2,510 T/B 1,100 510 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 13,700 1,712,500 3 100.000 130 J 50,000 125 T/B 46,400 511 PNBN Bank Pan Indonesia Tbk 795 800 785 795 0 2,522,800 1,997,777,000 227 1,323.676 800 J 57,800 795 T/B 64,000 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 627,200 31,360,000 51 50.000 50 T/J 19,699,000 0 B 0 513 PNGO Pinago Utama Tbk. 610 620 570 610 0 10,600 6,463,000 5 244.000 610 T/J 43,800 600 B 200 514 PNIN Paninvest Tbk. 705 710 695 710 5 1,065,600 746,013,500 38 754.998 710 T/J 72,100 705 B 2,500 515 PNLF Panin Financial Tbk. 189 191 187 190 1 16,321,600 3,084,421,000 569 205.361 190 T/J 2,574,100 189 B 1,191,100 516 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 56 52 53 0 82,200 4,486,900 37 39.259 54 J 107,000 53 T/B 2,000 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 950 1,000 0 5,200 5,141,000 14 61.162 1,000 T/J 55,700 980 B 1,000 519 POLL Pollux Properti Indonesia Tbk. 6,775 6,900 6,325 6,325 -450 2,052,800 13,875,602,500 306 1,028.455 6,350 J 19,900 0 B 0 520 POLU Golden Flower Tbk. 1,010 0 0 1,010 0 0 0 0 350.694 1,000 J 11,200 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,300 115,000 5 0.429 50 T/J 2,007,300 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. 464 498 444 492 28 3,300 1,477,400 7 91.963 492 T/J 22,400 448 B 1,000 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 27,200 1,360,000 6 33.333 50 T/J 15,264,400 0 B 0 525 POWR Cikarang Listrindo Tbk. 600 605 590 600 0 6,827,000 4,082,131,500 538 40.000 600 T/J 1,826,300 595 B 829,600 526 PPGL Prima Globalindo Logistik Tbk. 310 338 310 338 28 17,631,800 5,719,391,600 2,739 307.273 338 T/J 45,400 336 B 373,400 527 PPRE PP Presisi Tbk. 181 184 169 177 -4 68,199,500 11,975,731,900 3,943 41.163 177 T/J 424,500 176 B 461,200 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,996,800 249,840,000 149 108.108 50 T/J 94,165,100 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 115 112 112 112 -3 200 22,400 2 63.052 121 J 1,800 112 T/B 16,800 530 PRDA Prodia Widyahusada Tbk. 2,830 2,910 2,820 2,900 70 245,200 710,877,000 30 44.615 2,910 J 200 2,850 B 500 531 PRIM Royal Prima Tbk. 248 248 232 246 -2 39,300 9,282,800 13 49.200 244 J 10,000 232 B 14,000 532 PSAB J Resources Asia Pasifik Tbk. 228 228 220 224 -4 17,581,400 3,925,213,200 1,307 726.730 226 J 2,411,100 224 T/B 1,263,100 533 PSDN Prasidha Aneka Niaga Tbk 132 140 123 123 -9 735,100 95,131,500 78 12.300 123 T/J 229,700 0 B 0 534 PSGO Palma Serasih Tbk. 109 109 102 102 -7 727,200 74,927,700 125 97.143 106 J 30,500 0 B 0 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,422,000 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 168 176 168 171 3 481,800 82,628,100 92 126.667 171 T/J 7,900 169 B 164,300 537 PTBA Bukit Asam Tbk. 2,020 2,030 1,985 2,030 10 14,388,400 28,921,259,500 3,396 1,765.217 2,030 T/J 1,488,700 2,020 B 760,000 538 PTIS Indo Straits Tbk. 153 160 160 160 7 100 16,000 1 16.842 154 J 900 145 B 900 539 PTPP PP (Persero) Tbk. 905 950 890 930 25 63,759,100 59,094,903,000 4,918 174.812 935 J 286,100 930 T/B 265,500 540 PTPW Pratama Widya Tbk. 1,400 1,500 1,385 1,500 100 2,481,300 3,570,872,000 1,138 230.769 1,500 T/J 20,700 1,495 B 700 541 PTRO Petrosea Tbk. 1,710 1,735 1,665 1,710 0 584,300 989,492,000 239 1,368.000 1,715 J 6,900 1,710 T/B 14,100 542 PTSN Sat Nusapersada Tbk 216 220 212 214 -2 2,284,900 492,801,600 237 110.690 218 J 162,300 214 T/B 346,300 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 192 192 192 192 0 100 19,200 1 23.948 220 J 100 197 B 100 545 PURA Putra Rajawali Kencana Tbk. 126 129 123 128 2 151,187,200 19,038,703,000 12,007 121.905 128 T/J 3,107,900 127 B 5,651,600 546 PURE Trinitan Metals and Minerals Tbk. 308 310 288 288 -20 21,122,300 6,152,081,400 1,553 96.000 288 T/J 1,750,200 0 B 0 547 PURI Puri Global Sukses Tbk. 348 348 340 340 -8 20,300 6,970,800 21 200.000 348 J 8,600 340 T/B 1,400 548 PWON Pakuwon Jati Tbk. 396 406 386 400 4 146,517,500 58,374,210,800 7,332 1,542.079 400 T/J 13,682,200 398 B 916,000 549 PYFA Pyridam Farma Tbk 860 875 840 855 -5 3,540,700 3,039,766,000 896 837.907 860 J 96,300 855 T/B 12,600 550 PZZA Sarimelati Kencana Tbk. 600 640 600 615 15 5,550,000 3,453,741,500 727 55.909 620 J 500 615 T/B 487,100 551 RAJA Rukun Raharja Tbk. 122 133 121 127 5 81,506,500 10,462,603,200 5,011 436.246 128 J 967,300 126 B 525,400 552 RALS Ramayana Lestari Sentosa Tbk. 575 590 565 585 10 14,184,500 8,221,443,000 1,540 365.625 585 T/J 504,200 580 B 870,700 553 RANC Supra Boga Lestari Tbk. 408 412 402 408 0 1,512,100 612,848,200 214 81.600 408 T/J 142,200 404 B 18,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 218,200 10,910,000 10 15.994 50 T/J 567,200 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,125 J 100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 764,000 38,200,000 91 50.000 50 T/J 17,873,500 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 336 320 314 314 -22 200 63,400 2 144.923 314 T/J 2,700 0 B 0 558 RICY Ricky Putra Globalindo Tbk 93 94 90 92 -1 6,200 570,400 7 14.612 93 J 2,200 90 B 1,000 559 RIGS Rig Tenders Indonesia Tbk. 234 236 222 234 0 18,000 4,127,400 39 95.882 232 J 2,100 222 B 47,100 560 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. 446 448 446 448 2 399,300 178,101,000 106 274.847 448 T/J 8,200 446 B 500 562 RMBA Bentoel Internasional Investama Tbk. 350 350 334 340 -10 8,400 2,878,000 10 2,660.407 340 T/J 200 338 B 5,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,155 1,220 1,150 1,150 -5 331,800 390,776,000 63 85.821 1,150 T/J 300 1,145 B 800 564 RODA Pikko Land Development Tbk. 53 64 51 60 7 3,986,900 243,051,400 391 95.801 60 T/J 1,136,000 59 B 30,000 565 RONY Aesler Grup Internasional Tbk. 376 382 350 378 2 1,498,500 554,977,600 704 378.000 378 T/J 57,300 376 B 35,200 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,225 1,245 15 491,100 604,587,000 53 488.235 1,250 J 14,700 1,245 T/B 12,500 567 RUIS Radiant Utama Interinsco Tbk. 230 228 228 228 -2 16,900 3,853,200 7 91.200 228 T/J 10,000 226 B 1,000 568 SAFE Steady Safe Tbk 180 182 170 180 0 255,400 45,961,600 194 18.122 182 J 400 170 B 9,000 569 SAME Sarana Meditama Metropolitan Tbk. 129 145 123 123 -6 185,882,300 24,679,236,800 9,539 153.750 124 J 216,000 123 T/B 564,200 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 2,000 766,600 5 320.000 386 J 10,900 382 B 4,500 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 16,100 2,150 B 200 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 139,300 6,965,000 16 42.735 51 J 12,000 50 T/B 62,300 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 125 117 117 117 -8 3,760,200 439,943,400 344 111.429 117 T/J 5,364,700 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,150 10,125 10,150 25 1,100 11,162,500 2 6,548.387 10,150 T/J 5,900 10,000 B 600 575 SCMA Surya Citra Media Tbk. 1,240 1,260 1,220 1,255 15 8,167,500 10,185,373,500 1,173 567.737 1,260 J 111,400 1,255 T/B 196,700 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 230 222 230 4 62,800 14,090,200 20 209.091 230 T/J 83,800 224 B 3,100 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,845,600 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 109 98 102 -2 38,800 3,911,100 28 68.087 103 J 100 102 T/B 29,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 200 162,000 1 905.990 810 T/J 24,700 790 B 3,000 581 SFAN Surya Fajar Capital Tbk. 990 1,000 970 980 -10 743,600 730,785,500 132 521.277 980 T/J 9,400 975 B 9,200 582 SGER Sumber Global Energy Tbk. 422 430 416 418 -4 2,384,400 1,010,299,600 588 387.037 420 J 225,800 418 T/B 98,700 583 SGRO Sampoerna Agro Tbk. 1,495 1,495 1,475 1,475 -20 556,200 825,021,500 66 63.034 1,480 J 62,100 1,475 T/B 19,600 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 200 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 575 565 575 0 430,400 245,502,500 92 410.714 575 T/J 41,100 570 B 800 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 780 790 -5 8,421,600 6,636,294,500 3,298 273.328 790 T/J 19,300 785 B 586,900 587 SILO Siloam International Hospitals Tbk. 4,930 5,000 4,930 5,000 70 184,400 919,804,000 135 56.787 5,025 J 9,400 5,000 T/B 4,100 588 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. 316 320 312 318 2 6,460,700 2,046,801,600 737 28.909 320 J 625,800 318 T/B 75,600 590 SINI Singaraja Putra Tbk. 472 492 450 450 -22 3,000 1,392,400 14 416.667 450 T/J 9,700 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,195 J 51,400 1,125 B 3,900 592 SKBM Sekar Bumi Tbk. 374 374 374 374 0 100 37,400 1 325.217 360 J 11,500 348 B 100 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 1,100 594 SKRN Superkrane Mitra Utama Tbk. 625 650 630 650 25 27,300 17,333,000 6 92.857 650 T/J 244,200 625 B 3,100 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,920 4,980 4,860 4,910 -10 125,300 616,086,000 43 4,269.565 4,910 T/J 700 4,860 B 700 597 SMAR Smart Tbk. 2,910 2,910 2,790 2,900 -10 3,000 8,491,000 15 958.171 2,900 T/J 200 2,820 B 200 598 SMBR Semen Baturaja (Persero) Tbk. 505 515 496 510 5 30,452,200 15,387,840,000 3,163 91.071 515 J 774,400 510 T/B 140,600 599 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,095 1,025 1,030 -65 88,200 92,078,500 70 1,243.961 1,040 J 10,000 1,030 T/B 30,900 600 SMDM Suryamas Dutamakmur Tbk. 96 96 94 94 -2 400 38,100 4 11.910 94 T/J 10,100 93 B 2,600 601 SMDR Samudera Indonesia Tbk. 272 274 268 268 -4 1,606,700 433,734,600 229 1,075.528 270 J 52,100 268 T/B 76,700 602 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,300 9,350 -50 2,686,300 25,092,892,500 2,017 3,253.532 9,350 T/J 174,100 9,325 B 271,600 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 173 176 -2 80,000 14,151,800 14 91.192 179 J 500 175 B 25,000 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 200 3,380,000 2 1,259.812 16,900 T/J 2,800 15,775 B 100 605 SMMT Golden Eagle Energy Tbk. 89 89 87 88 -1 54,700 4,804,200 18 205.877 88 T/J 28,700 87 B 2,200 606 SMRA Summarecon Agung Tbk. 625 650 605 625 0 81,682,400 51,617,872,000 4,623 1,026.947 625 T/J 1,674,300 620 B 4,731,700 607 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. 1,325 1,350 1,300 1,350 25 3,388,000 4,489,424,000 1,728 3,605.866 1,350 T/J 166,900 1,335 B 2,300 609 SOCI Soechi Lines Tbk. 122 123 120 122 0 4,147,200 502,047,000 278 22.182 122 T/J 835,000 121 B 776,300 610 SOFA Boston Furniture Industries Tbk. 100 104 100 103 3 859,100 88,105,600 73 103.000 104 J 283,900 103 T/B 2,185,700 611 SOHO Soho Global Health Tbk. 5,775 5,925 5,375 5,900 125 184,300 1,057,277,500 351 324.176 5,950 J 1,900 5,900 T/B 12,700 612 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. 402 422 400 404 2 5,200 2,091,400 9 146.377 404 T/J 11,900 388 B 800 614 SOTS Satria Mega Kencana Tbk. 222 242 216 216 -6 11,200 2,421,800 3 130.909 208 J 26,200 0 B 0 615 SPMA Suparma Tbk. 280 286 280 280 0 9,100 2,550,800 14 125.516 280 T/J 1,600 278 B 6,000 616 SPTO Surya Pertiwi Tbk. 400 408 394 400 0 624,800 248,994,400 108 34.483 402 J 2,500 398 B 7,200 617 SQMI Wilton Makmur Indonesia Tbk. 165 167 161 162 -3 6,254,000 1,016,814,500 653 92.057 163 J 155,300 162 T/B 63,900 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 132 132 0 500 66,000 2 140.874 132 T/J 10,100 131 B 500 619 SRIL Sri Rejeki Isman Tbk. 208 210 199 202 -6 60,268,100 12,249,884,700 2,274 84.167 204 J 950,300 202 T/B 3,798,300 620 SRSN Indo Acidatama Tbk 57 58 54 56 -1 12,070,200 668,135,100 655 10.199 56 T/J 445,400 55 B 1,206,900 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,330 3,290 3,310 10 1,198,200 3,963,686,000 350 60.182 3,310 T/J 18,700 3,300 B 5,600 622 SSIA Surya Semesta Internusa Tbk. 444 450 438 444 0 40,199,400 17,807,513,800 2,064 182.154 446 J 51,900 444 T/B 55,100 623 SSMS Sawit Sumbermas Sarana Tbk. 805 845 795 835 30 442,900 363,374,500 88 124.627 835 T/J 73,400 830 B 224,400 624 SSTM Sunson Textile Manufacture Tbk 448 500 450 500 52 33,600 16,020,800 18 117.647 500 T/J 18,700 460 B 4,600 625 STAR Buana Artha Anugerah Tbk. 124 133 117 125 1 3,020,800 371,531,300 19 122.549 127 J 100 125 T/B 300 626 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 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 0 500 25,000 1 0.714 50 T/J 6,852,500 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,550 3,850 3,850 3,850 300 100 385,000 1 118.244 4,100 J 100 3,600 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. 102 103 100 101 -1 261,900 26,673,200 39 63.125 102 J 12,500 101 T/B 19,500 632 TALF Tunas Alfin Tbk. 280 272 272 272 -8 500 136,000 1 68.861 272 T/J 2,000 268 B 500 633 TAMA Lancartama Sejati Tbk. 150 160 140 153 3 33,400 4,840,500 23 87.429 152 J 5,200 142 B 1,500 634 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 3,553,400 186,999,500 238 475.103 53 J 107,300 52 T/B 3,116,000 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 77,121,400 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 30,800 1,540,000 2 8.929 50 T/J 38,801,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,350 -10 70,548,100 95,188,462,000 3,295 333.333 1,350 T/J 3,658,900 1,345 B 698,000 638 TBLA Tunas Baru Lampung Tbk. 770 775 755 760 -10 2,848,300 2,168,013,500 520 173.062 760 T/J 109,600 755 B 600,900 639 TBMS Tembaga Mulia Semanan Tbk. 700 735 705 705 5 4,900 3,574,000 16 100.000 735 J 100 705 T/B 300 640 TCID Mandom Indonesia Tbk. 6,400 6,400 6,350 6,400 0 10,700 68,127,500 19 627.746 6,525 J 200 6,375 B 300 641 TCPI Transcoal Pacific Tbk. 5,575 5,575 5,400 5,425 -150 9,307,100 51,214,962,500 6,925 3,931.159 5,425 T/J 22,000 5,400 B 21,800 642 TDPM Tridomain Performance Materials Tbk. 143 149 142 143 0 11,835,500 1,717,369,400 964 62.719 143 T/J 232,000 142 B 634,200 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 400 0 B 0 644 TECH Indosterling Technomedia Tbk. 168 177 166 167 -1 5,659,500 971,052,800 790 104.375 168 J 13,400 167 T/B 158,700 645 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. 174 179 174 174 0 3,448,500 600,039,500 37 96.667 177 J 2,500 175 B 100,500 647 TFCO Tifico Fiber Indonesia Tbk. 510 476 476 476 -34 300 142,800 3 107.868 476 T/J 2,700 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,400 0 0 8,400 0 0 0 0 6,902.786 8,475 J 100 8,000 B 200 649 TGRA Terregra Asia Energy Tbk. 107 109 101 104 -3 10,860,000 1,139,271,500 1,090 52.000 104 T/J 554,700 103 B 97,000 650 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 1,221,600 624,616,000 19 257.500 515 T/J 852,200 510 B 61,401,000 651 TINS Timah Tbk. 745 745 725 735 -10 13,467,700 9,885,708,500 1,712 375.581 740 J 193,300 735 T/B 438,900 652 TIRA Tira Austenite Tbk 258 260 260 260 2 100 26,000 1 116.690 260 T/J 10,800 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 44,700 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,150 6,200 0 3,384,100 21,002,602,500 2,332 383.335 6,225 J 40,100 6,200 T/B 178,200 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,680 2,730 0 97,205,500 263,141,980,000 13,170 1,434.690 2,730 T/J 704,800 2,720 B 2,066,100 656 TMAS Temas Tbk. 108 109 107 107 -1 676,600 72,650,300 84 246.101 108 J 7,800 107 T/B 138,900 657 TMPO Tempo Intimedia Tbk. 109 107 107 107 -2 100 10,700 1 37.171 120 J 600 110 B 3,100 658 TNCA Trimuda Nuansa Citra Tbk. 230 246 230 246 16 119,900 28,881,800 77 164.000 248 J 5,500 244 B 12,400 659 TOBA TBS Energi Utama Tbk. 396 396 394 394 -2 41,000 16,154,200 5 83.143 394 T/J 59,100 392 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 4 80.475 50 T/J 185,186,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 290 294 282 292 2 1,614,500 465,779,400 285 104.951 292 T/J 229,600 290 B 139,600 662 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 46,700 9,722,200 16 681.221 212 J 3,200 210 T/B 200 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,030 0 82,123,700 84,460,002,500 12,332 4,906.397 1,030 T/J 4,358,700 1,025 B 1,339,700 664 TOYS Sunindo Adipersada Tbk. 565 570 555 570 5 2,252,500 1,262,047,000 774 162.857 570 T/J 77,400 565 B 17,900 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,725 7,850 0 2,318,700 18,034,780,000 614 1,815.386 7,850 T/J 31,100 7,825 B 2,700 666 TPMA Trans Power Marine Tbk. 364 372 340 360 -4 1,300 453,200 11 156.522 358 J 100 0 B 0 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 110 110 1 1,100 121,000 2 110.848 110 T/J 3,842,400 109 B 3,000 670 TRIN Perintis Triniti Properti Tbk. 228 242 224 240 12 22,032,800 5,027,736,000 513 120.000 242 J 181,700 240 T/B 183,300 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 208 218 216 216 8 48,200 10,487,200 6 72.000 214 J 4,000 196 B 20,200 673 TRJA Transkon Jaya Tbk. 172 179 169 172 0 5,237,500 914,476,900 680 68.800 172 T/J 70,300 171 B 110,000 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 396 J 110,200 388 B 51,700 675 TRUK Guna Timur Raya Tbk. 156 157 154 156 0 1,565,700 243,355,400 155 67.826 157 J 429,700 156 T/B 102,300 676 TRUS Trust Finance Indonesia Tbk 348 346 346 346 -2 300 103,800 2 407.059 346 T/J 5,800 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,270 1,280 1,265 1,265 -5 183,100 232,458,000 105 225.667 1,270 J 24,400 1,265 T/B 55,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,420 1,380 1,400 20 2,900 4,060,500 11 36.364 1,400 T/J 19,000 1,385 B 100 679 TURI Tunas Ridean Tbk. 1,290 1,290 1,265 1,290 0 170,100 219,426,500 6 2,866.667 1,330 J 2,500 1,265 B 600 680 UANG Pakuan Tbk. 200 220 199 204 4 23,400 4,741,400 24 163.200 204 T/J 30,900 199 B 6,000 681 UCID Uni-Charm Indonesia Tbk. 1,490 1,505 1,465 1,480 -10 46,600 68,886,500 42 98.667 1,495 J 1,000 1,480 T/B 100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,735 1,750 1,725 1,725 -10 529,400 917,960,500 593 3,344.579 1,730 J 8,000 1,720 B 60,800 683 UNIC Unggul Indah Cahaya Tbk. 4,090 0 0 4,090 0 0 0 0 151.478 4,050 J 200 3,870 B 200 684 UNIT Nusantara Inti Corpora Tbk 150 160 150 150 0 1,400 213,200 7 3.723 149 J 200 141 B 7,500 685 UNSP Bakrie Sumatera Plantations Tbk. 79 81 78 79 0 2,764,500 217,730,700 202 3.752 80 J 323,600 79 T/B 1,800 686 UNTR United Tractors Tbk. 22,500 22,500 22,225 22,500 0 1,678,400 37,551,402,500 2,515 26,785.714 22,500 T/J 115,100 22,475 B 200 687 UNVR Unilever Indonesia Tbk. 7,950 7,975 7,900 7,975 25 5,744,000 45,645,110,000 4,608 204,173.067 7,975 T/J 46,500 7,950 B 130,500 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 5,600 7,200,000 7 108.333 1,300 T/J 30,200 1,275 B 100 689 VICO Victoria Investama Tbk. 82 87 77 80 -2 368,500 29,320,800 139 64.000 80 T/J 13,000 79 B 24,000 690 VINS Victoria Insurance Tbk. 93 96 93 93 0 19,800 1,874,000 24 88.571 93 T/J 21,100 92 B 600 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 1 16.667 50 T/J 250,265,500 0 B 0 692 VOKS Voksel Electric Tbk. 194 199 193 199 5 67,700 13,103,000 9 88.028 198 J 9,300 193 B 14,200 693 VRNA Verena Multi Finance Tbk. 100 107 107 107 7 100 10,700 1 107.955 106 J 3,300 97 B 200 694 WAPO Wahana Pronatural Tbk. 79 0 0 79 0 0 0 0 45.143 80 J 5,800 79 B 200 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 177 184 4 33,256,300 6,108,173,000 1,805 63.448 184 T/J 121,800 183 B 445,400 696 WEHA WEHA Transportasi Indonesia Tbk. 55 65 52 55 0 6,488,500 385,905,600 753 24.010 57 J 29,900 55 T/B 350,100 697 WICO Wicaksana Overseas International Tbk. 560 550 550 550 -10 1,100 605,000 2 28.431 550 T/J 108,300 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 350 352 348 350 0 7,687,900 2,687,423,800 944 53.846 352 J 1,494,800 350 T/B 392,600 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,255 1,190 1,245 30 23,674,100 29,212,264,000 3,676 320.008 1,245 T/J 249,600 1,240 B 395,600 700 WINS Wintermar Offshore Marine Tbk. 96 96 95 95 -1 88,600 8,494,000 9 25.691 95 T/J 38,400 91 B 20,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 214 214 -4 368,800 79,457,200 65 32.443 218 J 1,900 214 T/B 48,500 702 WOOD Integra Indocabinet Tbk. 402 404 398 400 -2 15,851,000 6,371,385,400 884 153.846 400 T/J 222,800 398 B 446,000 703 WOWS Ginting Jaya Energi Tbk. 76 79 71 73 -3 26,972,000 1,976,115,500 2,320 16.222 74 J 437,600 73 T/B 1,087,600 704 WSBP Waskita Beton Precast Tbk. 163 173 159 168 5 208,676,500 35,025,029,500 6,636 34.286 169 J 1,760,100 168 T/B 669,900 705 WSKT Waskita Karya (Persero) Tbk. 650 710 635 705 55 184,206,300 125,823,437,500 14,721 190.283 705 T/J 2,178,400 700 B 4,642,500 706 WTON Wijaya Karya Beton Tbk. 250 258 242 252 2 25,080,600 6,333,351,000 1,355 42.712 252 T/J 1,118,000 250 B 876,600 707 YELO Yelooo Integra Datanet Tbk. 52 52 50 50 -2 4,054,800 203,023,800 436 13.298 50 T/J 2,646,500 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 362 346 346 346 -16 100 34,600 1 63.486 362 J 200 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 248 J 100 234 B 5,000 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,023,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 123 125 121 122 -1 323,673,400 39,601,491,300 3,853 434.922 122 T/J 14,051,600 121 B 36,023,100 712 ZONE Mega Perintis Tbk. 382 382 382 382 0 149,500 57,109,000 16 128.188 382 T/J 4,500 378 B 300 Total 11,084,769,300 7,618,512,217,500 772,622 5,503,196,100 555,055,500 Jakarta, 13 October 2020 Trading Division