List of Securities Quotation: Date: Wednesday, 14 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. 11,125 11,100 10,925 11,050 -75 1,069,100 11,796,405,000 761 897.674 11,050 T/J 43,700 11,025 B 68,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 13,900 695,000 15 87.719 50 T/J 5,103,000 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 807,100 0 B 0 4 ABMM ABM Investama Tbk. 850 855 850 855 5 2,100 1,792,500 5 22.800 850 J 5,000 830 B 1,500 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 6 ACST Acset Indonusa Tbk. 216 224 210 210 -6 112,243,200 24,372,977,000 5,658 15.509 212 J 159,700 210 T/B 4,134,100 7 ADES Akasha Wira International Tbk. 1,220 1,215 1,190 1,205 -15 72,900 87,334,000 93 62.597 1,205 T/J 50,500 1,200 B 200 8 ADHI Adhi Karya (Persero) Tbk. 600 620 590 595 -5 31,122,200 18,765,444,500 2,868 467.279 600 J 810,500 595 T/B 1,631,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,550 0 31,400 236,240,000 55 324.731 7,575 J 5,100 7,500 B 7,900 10 ADMG Polychem Indonesia Tbk 142 144 138 140 -2 1,493,900 209,600,500 210 12.496 140 T/J 118,100 139 B 32,500 11 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 12 AGAR Asia Sejahtera Mina Tbk. 500 550 505 505 5 300 156,000 3 459.091 500 J 11,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 565 510 565 55 4,098,400 2,210,660,500 654 51.364 570 J 8,100 565 T/B 413,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 430 535 444 492 62 1,344,117,900 672,617,892,000 74,386 803.816 494 J 1,963,100 492 T/B 9,470,000 15 AGRS Bank IBK Indonesia Tbk. 178 179 176 177 -1 174,600 31,060,100 14 160.909 178 J 12,000 177 T/B 400 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 63 59 60 -2 279,700 16,769,400 63 226.219 60 T/J 214,400 59 B 4,000 17 AIMS Akbar Indo Makmur Stimec Tbk 173 169 161 165 -8 1,300 214,400 10 132.000 165 T/J 3,800 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 216 210 212 0 31,609,100 6,710,657,600 1,519 25.804 212 T/J 917,900 210 B 5,156,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300,900 15,045,000 8 75.893 50 T/J 2,290,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 290 290 290 -20 100 29,000 1 38.254 320 J 9,600 294 B 500 21 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 448 448 434 434 -14 11,600 5,109,800 14 217.000 434 T/J 9,600 432 B 100 23 ALDO Alkindo Naratama Tbk. 416 416 414 414 -2 222,000 91,912,000 3 303.423 412 J 2,900 390 B 17,100 24 ALKA Alakasa Industrindo Tbk 274 272 256 268 -6 6,700 1,794,000 7 45.118 256 J 89,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 190 190 0 1,400 266,000 4 29.231 200 J 400 190 T/B 9,800 26 ALTO Tri Banyan Tirta Tbk. 296 296 278 296 0 3,700 1,032,200 4 147.885 296 T/J 10,400 294 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 199 199 199 199 0 32,000 6,368,000 8 189.524 200 J 11,300 196 B 600 28 AMAN Makmur Berkah Amanda Tbk. 322 328 322 328 6 637,700 207,785,200 123 298.182 330 J 193,000 326 B 5,400 29 AMAR Bank Amar Indonesia Tbk. 298 300 290 292 -6 171,500 50,397,400 59 167.816 300 J 9,200 292 T/B 29,500 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,350 2,350 -150 6,000 14,200,000 3 95.918 2,500 J 192,000 2,480 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 290 290 -14 2,200 640,600 6 226.562 284 J 2,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,150 2,100 2,110 40 15,300 32,574,000 35 111.053 2,120 J 3,000 2,110 T/B 400 33 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 670 -5 447,300 302,383,000 224 1,709.663 675 J 100 670 T/B 579,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,500 75,000 8 125.000 50 T/J 35,206,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 545 505 545 65 2,000 1,085,000 5 45.417 550 J 2,200 545 T/B 300 36 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 37 APEX Apexindo Pratama Duta Tbk. 150 176 159 174 24 282,100 48,185,600 91 11.140 175 J 2,700 170 B 100 38 APIC Pacific Strategic Financial Tbk. 910 930 905 920 10 17,952,100 16,548,573,500 2,541 978.557 925 J 129,100 920 T/B 5,100 39 APII Arita Prima Indonesia Tbk. 160 162 158 162 2 2,700 431,700 5 73.636 162 T/J 3,800 152 B 100 40 APLI Asiaplast Industries Tbk. 116 0 0 116 0 0 0 0 96.667 114 J 300 109 B 1,500 41 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 40,819,700 4,217,623,000 1,176 28.219 104 J 2,505,100 103 T/B 278,500 42 ARGO Argo Pantes Tbk 1,800 2,240 1,800 1,810 10 11,200 21,250,500 28 45.477 2,050 J 5,500 1,810 T/B 1,100 43 ARII Atlas Resources Tbk. 440 440 440 440 0 100 44,000 1 29.333 440 T/J 38,000 410 B 100 44 ARKA Arkha Jayanti Persada Tbk. 92 92 86 87 -5 16,925,900 1,529,409,500 3,494 36.864 87 T/J 888,800 86 B 475,900 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. 466 464 458 462 -4 1,207,300 556,397,000 128 3,140.080 462 T/J 90,900 458 B 8,600 47 ARTA Arthavest Tbk 310 300 292 300 -10 5,400 1,619,200 6 174.024 306 J 100 300 T/B 400 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 2,690 2,740 -40 318,300 861,401,000 99 13,809.092 2,740 T/J 10,000 2,700 B 5,900 50 ASBI Asuransi Bintang Tbk. 310 310 292 310 0 11,600 3,594,200 26 235.330 310 T/J 3,600 306 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 7,700 6,930,000 8 265.840 900 T/J 2,300 890 B 400 52 ASGR Astra Graphia Tbk. 730 740 715 730 0 704,800 511,320,500 177 151.352 730 T/J 16,200 725 B 20,500 53 ASII Astra International Tbk. 4,740 4,860 4,710 4,820 80 50,174,100 240,217,795,000 9,672 3,446.870 4,820 T/J 162,400 4,810 B 124,500 54 ASJT Asuransi Jasa Tania Tbk. 114 119 109 111 -3 150,100 17,353,500 22 74.000 117 J 100 111 T/B 110,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,055 5 11,100 11,688,000 13 1,953.704 1,060 J 2,500 1,055 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. 137 139 128 128 -9 6,565,400 854,788,800 544 121.905 128 T/J 1,753,900 0 B 0 57 ASRI Alam Sutera Realty Tbk. 119 123 117 121 2 121,808,800 14,692,491,000 2,752 115.238 121 T/J 1,420,100 120 B 873,500 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,700 J 100 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 500 505 496 496 -4 8,227,900 4,108,688,700 554 127.179 496 T/J 49,400 494 B 134,500 60 ATIC Anabatic Technologies Tbk. 630 590 590 590 -40 100 59,000 1 84.286 625 J 1,000 590 T/B 300 61 AUTO Astra Otoparts Tbk. 850 875 850 875 25 687,400 596,856,500 277 791.354 875 T/J 262,800 870 B 252,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,300 315,000 6 50.000 50 T/J 2,347,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 42,500 2,125,000 10 57.388 50 T/J 24,819,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 26,900 10,712,000 10 293.435 400 J 57,100 398 T/B 6,800 65 BAJA Saranacentral Bajatama Tbk. 120 134 112 112 -8 21,207,600 2,563,188,700 2,078 44.800 112 T/J 608,300 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 950 1,000 1,000 1,000 50 3,000 3,000,000 9 1,250.000 1,000 T/J 88,500 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 2,307,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,600 280,000 3 33.333 50 T/J 62,670,900 0 B 0 69 BATA Sepatu Bata Tbk. 635 620 605 615 -20 1,600 978,500 7 7,976.654 635 J 400 615 T/B 500 70 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 1,900 2,166,000 3 140.617 1,150 J 2,300 1,140 T/B 1,600 71 BBCA Bank Central Asia Tbk. 29,275 29,500 29,050 29,500 225 16,623,500 487,616,595,000 13,026 16,857.143 29,500 T/J 279,000 29,425 B 100 72 BBHI Bank Harda Internasional Tbk. 178 185 170 174 -4 473,000 82,800,800 130 139.200 174 T/J 128,100 173 B 27,000 73 BBKP Bank Bukopin Tbk. 256 268 248 252 -4 449,345,900 115,808,532,200 15,850 75.566 252 T/J 2,016,400 250 B 8,488,600 74 BBLD Buana Finance Tbk. 338 0 0 338 0 0 0 0 134.327 372 J 400 342 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 5,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,760 4,950 4,760 4,950 190 66,920,300 326,418,022,000 15,019 23.808 4,950 T/J 41,500 4,940 B 236,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,380 3,290 3,360 80 193,879,700 647,732,776,000 27,109 3,840.000 3,360 T/J 4,379,400 3,350 B 1,631,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 725 725 680 695 -30 481,300 335,467,500 102 144.792 700 J 10,200 695 T/B 8,800 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 125 122 124 1 2,419,300 298,281,200 1,012 103.333 124 T/J 125,000 123 B 79,100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,370 1,310 1,350 25 58,978,000 79,536,459,500 8,598 176.087 1,355 J 2,712,500 1,350 T/B 3,702,800 82 BBYB Bank Neo Commerce Tbk. 270 286 270 280 10 33,400 9,154,000 12 285.074 282 J 11,000 280 T/B 37,900 83 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 579,000 67,273,200 80 331.802 117 T/J 583,100 116 B 200,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,500 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 19,900 995,000 11 45.455 50 T/J 441,100 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,330 2,410 2,330 2,390 60 3,475,700 8,226,876,000 937 1.350 2,390 T/J 279,500 2,380 B 39,800 87 BEEF Estika Tata Tiara Tbk. 145 159 145 148 3 53,517,400 8,132,930,700 4,022 43.529 148 T/J 360,300 147 B 165,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 347,200 17,360,000 42 217.306 50 T/J 1,088,485,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 160 160 156 157 -3 3,445,300 544,546,900 306 523.333 157 T/J 34,900 156 B 72,400 90 BESS Batulicin Nusantara Maritim Tbk. 216 236 208 222 6 2,054,600 441,324,600 855 211.429 222 T/J 57,300 220 B 1,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 178 173 174 -2 69,172,500 12,091,452,900 3,400 102.353 174 T/J 1,691,700 173 B 4,755,100 92 BFIN BFI Finance Indonesia Tbk. 386 392 384 386 0 10,401,000 4,024,567,600 695 1,978.067 388 J 847,700 386 T/B 49,600 93 BGTG Bank Ganesha Tbk. 56 57 53 53 -3 18,295,500 981,998,100 876 51.456 53 T/J 1,382,800 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 478 488 478 488 10 156,690,000 75,700,610,800 2,773 473.786 490 J 818,000 488 T/B 141,500 95 BHIT MNC Investama Tbk. 50 50 50 50 0 42,100 2,105,000 16 146.220 50 T/J 98,503,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 138 142 129 135 -3 6,700 915,100 9 13.500 135 T/J 6,100 131 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 558,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 775 780 765 780 5 57,300 44,371,000 21 440.688 780 T/J 528,200 775 B 30,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 77,052,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 56 56 53 54 -2 311,100 16,821,700 29 22.519 54 T/J 4,800 53 B 128,300 101 BIRD Blue Bird Tbk. 905 930 905 920 15 2,340,000 2,145,470,500 526 14.154 920 T/J 57,700 915 B 31,300 102 BISI BISI International Tbk. 895 910 880 890 -5 399,700 356,172,000 80 445.000 890 T/J 56,400 885 B 17,400 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 960 970 10 12,007,300 11,657,160,500 2,478 161.667 975 J 896,100 970 T/B 820,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 550 555 0 14,452,700 8,056,060,500 3,102 129.070 560 J 3,528,000 555 T/B 4,117,600 105 BKDP Bukit Darmo Property Tbk 52 51 50 51 -1 12,200 612,200 3 42.500 52 J 900 51 T/B 4,600 106 BKSL Sentul City Tbk. 50 50 50 50 0 48,900 2,445,000 23 3.455 50 T/J 325,111,300 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 89 120 93 120 31 3,435,500 386,425,300 535 275.356 0 J 0 120 T/B 212,200 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 121,763,600 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 3,120 B 5,000 110 BLUE Berkah Prima Perkasa Tbk. 620 620 610 615 -5 122,700 75,881,000 104 473.077 620 J 12,200 615 T/B 5,800 111 BMAS Bank Maspion Indonesia Tbk. 280 298 272 298 18 57,400 15,807,800 23 93.125 300 J 1,100 298 T/B 98,300 112 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,775 5,625 5,775 100 54,893,600 313,509,215,000 9,799 1,740.155 5,775 T/J 1,905,000 5,750 B 4,300 113 BMSR Bintang Mitra Semestaraya Tbk 81 92 76 76 -5 6,994,700 565,723,500 583 15.200 76 T/J 312,100 0 B 0 114 BMTR Global Mediacom Tbk. 232 250 230 238 6 333,751,600 80,101,552,000 10,069 193.716 238 T/J 7,222,800 236 B 6,783,600 115 BNBA Bank Bumi Arta Tbk. 370 376 366 370 0 161,400 59,278,000 73 231.250 370 T/J 5,000 364 B 24,800 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,500 325,000 4 0.172 50 T/J 96,748,000 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 775 790 765 770 -5 5,769,900 4,478,168,500 1,109 5.685 775 J 136,500 770 T/B 73,300 118 BNII Bank Maybank Indonesia Tbk. 224 230 222 226 2 8,248,600 1,871,777,000 822 2.693 226 T/J 131,200 224 B 1,007,100 119 BNLI Bank Permata Tbk. 3,060 3,210 2,850 2,850 -210 3,418,200 10,260,522,000 1,399 31.030 2,850 T/J 3,928,500 0 B 0 120 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,350 -20 108,359,300 146,613,892,000 5,033 1,310.680 1,355 J 200 1,350 T/B 129,500 121 BOLA Bali Bintang Sejahtera Tbk. 161 161 160 161 0 26,400 4,239,500 18 92.000 161 T/J 7,700 160 B 4,400 122 BOLT Garuda Metalindo Tbk. 630 0 0 630 0 0 0 0 114.545 645 J 100 630 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 112 99 104 -2 23,115,100 2,451,391,500 1,727 26.000 104 T/J 160,000 103 B 145,100 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 35,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 85 87 85 87 2 7,600 656,500 17 87.000 87 T/J 44,300 81 B 10,300 127 BRAM Indo Kordsa Tbk. 6,100 6,100 6,100 6,100 0 100 610,000 1 237.405 6,000 J 100 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,125 1,405 1,200 1,405 280 257,572,500 357,331,426,000 28,735 275.490 0 J 0 1,405 T/B 108,865,200 129 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 44,797,800 2,307,840,700 503 8.189 53 J 19,451,500 52 T/B 1,989,800 130 BRNA Berlina Tbk. 1,140 1,135 1,125 1,125 -15 4,000 4,510,000 2 844.088 1,125 T/J 500 1,065 B 500 131 BRPT Barito Pacific Tbk. 875 915 865 910 35 136,707,500 122,755,627,000 12,412 355.844 910 T/J 1,411,100 905 B 637,300 132 BSDE Bumi Serpong Damai Tbk. 795 805 790 795 0 38,522,800 30,704,005,500 2,922 155.728 795 T/J 764,600 790 B 1,517,900 133 BSIM Bank Sinarmas Tbk. 488 505 466 482 -6 49,200 23,955,700 23 328.743 482 T/J 5,600 472 B 1,900 134 BSSR Baramulti Suksessarana Tbk. 1,420 1,420 1,345 1,355 -65 35,600 49,291,000 50 69.487 1,415 J 200 1,390 B 200 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 7,394,800 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. 200 204 194 194 -6 13,100 2,615,500 13 647.898 202 J 8,000 194 T/B 10,002,600 139 BTPN Bank BTPN Tbk. 2,290 2,300 2,260 2,290 0 95,700 218,528,000 102 443.316 2,290 T/J 61,300 2,260 B 1,800 140 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 141 BUDI Budi Starch & Sweetener Tbk. 93 94 93 94 1 213,600 19,916,000 44 50.946 94 T/J 71,300 93 B 267,000 142 BUKK Bukaka Teknik Utama Tbk. 705 710 705 710 5 5,200 3,691,500 3 120.339 720 J 5,900 710 T/B 400 143 BULL Buana Lintas Lautan Tbk. 318 338 318 328 10 269,386,500 87,048,158,000 7,748 32.075 330 J 751,300 328 T/B 295,300 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,686,100 134,305,000 106 2.902 50 T/J 54,519,200 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 51 -1 35,000 1,812,100 14 39.231 54 J 12,600 51 T/B 5,012,700 146 BVIC Bank Victoria International Tbk. 95 127 95 103 8 55,830,800 6,378,717,600 5,473 97.397 104 J 86,800 103 T/B 74,100 147 BWPT Eagle High Plantations Tbk. 95 98 95 97 2 41,849,300 4,043,983,300 1,586 21.215 97 T/J 1,355,600 96 B 3,696,000 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 600 11,750 B 300 149 CAKK Cahayaputra Asa Keramik Tbk. 54 52 51 51 -3 4,842,700 246,994,800 207 30.357 51 T/J 7,708,900 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 268 272 266 270 2 1,317,200 354,068,800 300 81.818 270 T/J 53,700 268 B 24,700 151 CANI Capitol Nusantara Indonesia Tbk. 107 107 107 107 0 2,900 310,300 3 53.500 124 J 100 107 T/B 16,000 152 CARE Metro Healthcare Indonesia Tbk. 344 346 342 342 -2 162,223,200 55,923,543,400 1,915 332.039 342 T/J 834,700 340 B 410,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 101,800 5,090,000 8 28.571 50 T/J 300,242,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 6,400 2,470,400 11 705.190 400 J 18,400 386 T/B 9,400 155 CASH Cashlez Worldwide Indonesia Tbk. 570 575 540 555 -15 1,994,500 1,111,804,500 340 158.571 555 T/J 4,500 550 B 118,700 156 CASS Cardig Aero Services Tbk. 210 214 208 212 2 2,166,300 457,664,600 247 53.000 212 T/J 842,600 210 B 819,100 157 CBMF Cahaya Bintang Medan Tbk. 404 424 390 410 6 2,769,200 1,117,909,000 173 256.250 412 J 12,500 396 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 228 254 228 228 0 1,826,300 432,336,200 336 91.200 232 J 10,900 228 T/B 352,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,700 1,700 -40 57,200 98,647,500 99 351.240 1,700 T/J 10,100 1,670 B 700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 131 138 5 7,224,300 978,984,000 529 883.200 138 T/J 1,118,600 135 B 15,000 161 CFIN Clipan Finance Indonesia Tbk. 193 194 191 193 0 1,652,400 318,046,600 124 15.103 193 T/J 100,200 192 B 102,000 162 CINT Chitose Internasional Tbk. 240 248 248 248 8 43,100 10,688,800 8 75.152 248 T/J 100 230 B 100 163 CITA Cita Mineral Investindo Tbk. 2,400 2,700 2,480 2,480 80 1,700 4,388,000 6 8,999.202 2,450 J 300 2,350 B 500 164 CITY Natura City Developments Tbk. 106 116 100 108 2 1,400 148,600 7 90.000 108 T/J 5,300 101 B 9,900 165 CLAY Citra Putra Realty Tbk. 1,885 1,885 1,885 1,885 0 800 1,508,000 1 1,047.222 1,880 J 200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 468 472 466 470 2 4,950,200 2,320,663,200 690 2,043.478 470 T/J 249,700 468 B 178,000 167 CLPI Colorpak Indonesia Tbk. 660 670 655 665 5 63,800 42,397,500 65 332.500 670 J 9,900 660 B 8,700 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,115 1,050 1,080 20 207,200 225,423,000 77 103.343 1,095 J 8,300 1,080 T/B 1,900 169 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. 206 218 206 218 12 37,600 7,748,000 2 396.364 218 T/J 9,500 206 B 100 173 COCO Wahana Interfood Nusantara Tbk. 980 985 985 985 5 1,100 1,083,500 2 497.475 980 J 100 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,900 5,975 25 6,047,800 36,149,795,000 2,412 27,212.279 6,000 J 252,200 5,975 T/B 34,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 4,100 205,000 2 40.000 50 T/J 20,846,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,713,000 85,650,000 3,827 45.455 50 T/J 330,083,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 318 320 300 318 0 144,900 43,822,400 21 160.472 316 J 51,000 308 B 400 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 590,800 29,591,500 209 16.667 51 J 686,200 50 T/B 52,400 180 CSMI Cipta Selera Murni Tbk. 496 620 480 500 4 8,000 3,963,000 19 255.102 496 J 97,100 490 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. 346 348 338 340 -6 2,650,000 902,094,200 489 272.000 342 J 25,900 340 T/B 7,300 182 CTBN Citra Tubindo Tbk. 3,370 3,370 3,370 3,370 0 100 337,000 1 2,816.548 4,210 J 500 0 B 0 183 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 184 CTTH Citatah Tbk. 51 52 50 50 -1 229,900 11,551,800 28 2.105 51 J 5,000 50 T/B 2,063,000 185 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 11,909,300 607,393,600 631 50.000 52 J 3,052,000 51 T/B 1,141,300 186 DART Duta Anggada Realty Tbk. 240 224 224 224 -16 3,000 672,000 1 41.409 230 J 100 224 T/B 21,100 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 575 J 1,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 170 170 159 159 -11 8,680,100 1,384,526,700 1,088 106.000 159 T/J 9,410,000 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,640 5 12,700 20,835,000 18 3,291.719 1,645 J 2,000 1,640 T/B 600 190 DEWA Darma Henwa Tbk 50 50 50 50 0 4,100 205,000 2 16.496 50 T/J 299,094,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 328 328 320 326 -2 10,000 3,246,600 12 283.478 326 T/J 5,100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 5,300 265,000 2 22.222 50 T/J 15,535,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 300 585,000 1 975.000 1,990 J 100 0 B 0 194 DILD Intiland Development Tbk. 152 154 149 152 0 13,649,700 2,055,746,700 694 26.487 152 T/J 232,900 151 B 100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,350 2,420 2,360 2,380 30 249,000 593,064,000 56 80.678 2,380 T/J 5,100 2,360 B 15,100 196 DKFT Central Omega Resources Tbk. 112 123 112 117 5 75,842,800 8,939,496,600 3,237 300.539 118 J 107,100 117 T/B 559,700 197 DLTA Delta Djakarta Tbk. 4,020 4,030 3,970 4,030 10 41,200 164,899,000 58 24,089.904 4,030 T/J 3,200 4,020 B 5,400 198 DMAS Puradelta Lestari Tbk. 236 238 234 234 -2 31,125,400 7,347,625,000 1,759 111.429 236 J 1,049,000 234 T/B 3,896,200 199 DMMX Digital Mediatama Maxima Tbk. 180 192 180 181 1 15,548,900 2,812,897,800 976 78.696 181 T/J 1,851,300 180 B 420,600 200 DMND Diamond Food Indonesia Tbk. 900 905 875 895 -5 26,100 23,194,500 45 97.814 895 T/J 2,100 890 B 400 201 DNAR Bank Oke Indonesia Tbk. 224 224 222 222 -2 65,000 14,551,800 9 201.818 224 J 19,200 222 T/B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,250 3,230 3,250 -10 3,700 12,023,000 7 2,854.909 3,260 J 3,100 3,230 B 3,200 203 DOID Delta Dunia Makmur Tbk. 238 244 234 242 4 49,471,900 11,852,814,400 2,315 327.629 242 T/J 1,023,100 240 B 1,301,500 204 DPNS Duta Pertiwi Nusantara Tbk. 232 236 236 236 4 100 23,600 1 76.678 246 J 100 236 T/B 900 205 DPUM Dua Putra Utama Makmur Tbk. 64 66 60 62 -2 1,802,700 113,098,800 211 11.273 62 T/J 56,000 61 B 54,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 66 0 640,400 41,559,200 120 37.562 66 T/J 233,600 65 B 27,000 207 DSNG Dharma Satya Nusantara Tbk. 510 520 498 500 -10 8,324,800 4,210,457,300 593 135.135 500 T/J 766,200 498 B 359,400 208 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,050 J 800 15,125 B 200 209 DUCK Jaya Bersama Indo Tbk. 292 294 282 288 -4 13,577,100 3,895,055,600 1,201 57.030 290 J 1,014,300 288 T/B 216,700 210 DUTI Duta Pertiwi Tbk 3,600 3,500 3,490 3,500 -100 8,800 30,795,000 10 352.006 3,600 J 600 3,500 T/B 1,700 211 DVLA Darya-Varia Laboratoria Tbk. 2,630 2,660 2,600 2,650 20 23,600 61,558,000 23 975.443 2,650 T/J 4,300 2,640 B 10,100 212 DWGL Dwi Guna Laksana Tbk. 210 218 212 212 2 300 64,600 3 141.333 210 J 20,000 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 4,037,900 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 54 55 0 2,779,900 153,014,500 160 41.353 56 J 442,500 55 T/B 1,361,900 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 750 B 200 216 EKAD Ekadharma International Tbk. 1,270 1,280 1,270 1,275 5 285,400 363,623,000 245 3,236.698 1,275 T/J 110,000 1,270 B 17,700 217 ELSA Elnusa Tbk. 212 220 210 218 6 56,981,400 12,278,124,400 2,528 54.500 220 J 4,987,200 218 T/B 39,900 218 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. 198 190 185 190 -8 135,100 25,394,000 8 76.000 190 T/J 49,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 6,900 7,700 7,200 7,700 800 22,100 169,425,000 13 1,069.444 7,700 T/J 7,800 6,825 B 200 221 ENRG Energi Mega Persada Tbk. 52 53 50 51 -1 58,611,500 2,982,897,500 690 4.252 52 J 5,174,300 51 T/B 2,859,600 222 ENVY Envy Technologies Indonesia Tbk. 51 52 50 51 0 33,919,200 1,729,275,800 1,347 13.784 52 J 17,999,200 51 T/B 390,400 223 ENZO Morenzo Abadi Perkasa Tbk. 50 52 50 50 0 13,896,800 699,300,300 577 47.619 51 J 2,262,100 50 T/B 14,225,300 224 EPAC Megalestari Epack Sentosaraya Tbk. 326 324 306 312 -14 3,193,400 990,475,800 654 283.636 312 T/J 199,900 310 B 90,600 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,925 1,860 1,890 30 2,400 4,515,000 9 1,322.335 1,890 T/J 500 1,870 B 100 226 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 227 ERTX Eratex Djaja Tbk. 122 117 115 117 -5 300 34,900 2 49.658 128 J 1,000 117 T/B 19,900 228 ESIP Sinergi Inti Plastindo Tbk. 165 154 154 154 -11 8,045,100 1,238,945,400 774 94.479 154 T/J 3,111,400 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 139 143 138 141 2 1,913,100 269,755,000 214 262.516 141 T/J 33,100 140 B 145,800 230 ESTA Esta Multi Usaha Tbk. 99 103 98 98 -1 273,900 27,555,200 19 81.667 101 J 20,000 97 B 10,000 231 ESTI Ever Shine Tex Tbk. 51 53 51 51 0 759,900 38,865,500 369 20.481 52 J 76,900 51 T/B 1,038,800 232 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. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 234 FAST Fast Food Indonesia Tbk. 935 945 930 940 5 22,000 20,559,000 28 2,956.626 940 T/J 5,500 935 B 466,700 235 FASW Fajar Surya Wisesa Tbk. 7,000 6,525 6,525 6,525 -475 100 652,500 1 1,495.325 7,000 J 3,100 0 B 0 236 FILM MD Pictures Tbk. 208 216 202 210 2 7,338,900 1,525,660,800 1,068 100.000 212 J 96,500 210 T/B 16,500 237 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. 248 258 232 242 -6 27,083,100 6,669,637,000 2,547 48.400 244 J 51,600 242 T/B 186,000 239 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,730 J 100 2,550 B 300 240 FITT Hotel Fitra International Tbk. 60 62 60 61 1 19,500 1,203,200 11 59.804 61 T/J 10,500 60 B 18,000 241 FMII Fortune Mate Indonesia Tbk 394 394 394 394 0 100 39,400 1 394.000 492 J 100 394 T/B 200 242 FOOD Sentra Food Indonesia Tbk. 114 116 113 113 -1 1,386,900 158,875,900 101 83.704 114 J 6,000 113 T/B 616,800 243 FORU Fortune Indonesia Tbk 94 104 94 94 0 1,200 113,800 3 72.308 93 J 6,600 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 13,700 685,000 7 22.727 50 T/J 9,975,000 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 119 122 119 120 1 3,354,500 403,293,400 315 36.399 120 T/J 82,200 119 B 459,500 246 FREN Smartfren Telecom Tbk. 84 87 83 83 -1 309,150,300 26,169,983,200 6,192 4.611 84 J 6,948,700 83 T/B 32,056,000 247 FUJI Fuji Finance Indonesia Tbk. 108 108 107 107 -1 1,400 150,200 4 97.273 107 T/J 2,500 105 B 400 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,505,100 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 80 87 75 75 -5 59,038,200 4,733,226,300 3,773 46.875 75 T/J 215,600 0 B 0 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,500 J 300 1,400 B 600 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 3,200 346 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. 44,425 44,375 44,000 44,075 -350 688,100 30,380,667,500 1,644 1,720.000 44,100 J 33,000 44,075 T/B 16,800 254 GGRP Gunung Raja Paksi Tbk. 308 350 324 350 42 121,500 41,035,400 25 41.667 348 J 100 310 B 2,100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 0 0 1,640 0 0 0 0 140.171 1,585 J 100 1,535 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 234 240 232 240 6 39,316,200 9,288,936,000 1,687 32.262 240 T/J 435,800 238 B 182,600 257 GJTL Gajah Tunggal Tbk. 456 466 452 458 2 3,032,800 1,384,640,800 800 89.917 460 J 97,400 458 T/B 147,500 258 GLOB Global Teleshop Tbk. 116 132 109 117 1 79,900 10,273,500 25 10.174 131 J 9,700 117 T/B 4,600 259 GLVA Galva Technologies Tbk. 318 320 306 320 2 7,127,300 2,279,911,800 21 141.593 320 T/J 9,100 316 B 10,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,960,700 239,021,900 238 20.250 82 J 983,700 81 T/B 203,800 261 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. 206 206 204 206 0 73,400 15,120,200 7 121.893 208 J 200 204 B 1,500 263 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 1,260 1,245 1,260 15 292,600 365,489,000 138 98.054 1,265 J 23,400 1,260 T/B 100 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 252,800 12,659,500 24 21.568 51 J 1,419,200 50 T/B 1,053,400 266 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. 88 87 87 87 -1 100 8,700 1 6.999 94 J 100 87 T/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 95 91 93 1 64,400 5,997,800 25 37.200 95 J 500 93 T/B 18,100 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,100 55,000 2 26.579 50 T/J 9,635,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 1,200 60,000 1 131.579 50 T/J 6,243,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 147 J 100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 382 402 370 378 -4 17,400 6,602,200 7 72.000 376 J 6,400 360 B 1,500 274 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 3,250 3,170 3,250 20 521,900 1,693,115,000 38 87.838 3,250 T/J 180,700 3,220 B 3,700 276 HELI Jaya Trishindo Tbk. 200 210 193 193 -7 600 124,300 3 175.455 200 J 100 193 T/B 100 277 HERO Hero Supermarket Tbk. 815 840 810 815 0 12,600 10,317,000 26 1,701.177 830 J 10,000 815 T/B 6,600 278 HEXA Hexindo Adiperkasa Tbk. 3,150 3,160 3,100 3,120 -30 405,100 1,262,279,000 377 955.122 3,130 J 18,900 3,120 T/B 10,000 279 HITS Humpuss Intermoda Transportasi Tbk. 466 500 466 500 34 400 193,200 4 769.231 500 T/J 3,600 466 B 13,000 280 HKMU HK Metals Utama Tbk. 75 76 73 74 -1 15,337,100 1,141,231,800 620 32.174 75 J 3,174,900 74 T/B 6,276,900 281 HMSP H.M. Sampoerna Tbk. 1,565 1,580 1,555 1,570 5 15,956,100 25,015,217,500 3,584 7,837.460 1,570 T/J 455,500 1,565 B 622,200 282 HOKI Buyung Poetra Sembada Tbk. 805 810 795 800 -5 9,187,800 7,369,543,500 529 258.065 800 T/J 91,400 795 B 358,000 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 995 1,095 980 985 -10 1,332,600 1,316,883,500 43 259.211 995 J 800 985 T/B 200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 1 27.027 50 T/J 39,208,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 78,900 3,945,000 27 47.619 50 T/J 12,006,100 0 B 0 287 HRTA Hartadinata Abadi Tbk. 194 195 192 192 -2 2,984,900 576,701,100 261 64.000 193 J 99,300 192 T/B 269,300 288 HRUM Harum Energy Tbk. 1,575 1,645 1,570 1,640 65 4,015,000 6,481,300,500 1,229 31.538 1,645 J 165,000 1,640 T/B 13,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 13,000 650,000 2 38.462 50 T/J 51,682,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 278 0 0 278 0 0 0 0 19.653 312 J 100 278 B 1,100 291 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. 9,925 10,000 9,875 9,950 25 9,351,800 92,927,687,500 5,344 368.860 9,975 J 217,900 9,950 T/B 780,100 293 ICON Island Concepts Indonesia Tbk. 54 56 54 56 2 204,900 11,349,700 21 107.494 56 T/J 15,900 54 B 33,900 294 IDPR Indonesia Pondasi Raya Tbk. 165 174 165 173 8 12,300 2,117,600 5 13.516 171 J 10,000 169 B 5,000 295 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 1,190,200 144,198,200 193 117.143 123 T/J 184,700 122 B 1,000 296 IFSH Ifishdeco Tbk. 364 350 350 350 -14 6,500 2,275,000 11 79.545 364 J 5,000 350 T/B 400 297 IGAR Champion Pacific Indonesia Tbk. 316 320 316 318 2 17,200 5,461,400 14 207.843 318 T/J 6,400 316 B 6,800 298 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 52,400 2,620,000 14 14.286 50 T/J 15,512,400 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 202 210 202 208 6 2,625,200 541,446,600 378 173.333 208 T/J 86,400 206 B 292,900 301 IKBI Sumi Indo Kabel Tbk. 214 216 212 212 -2 30,900 6,551,400 8 19.226 214 J 10,000 212 T/B 400 302 IMAS Indomobil Sukses Internasional Tbk. 700 735 700 715 15 20,546,600 14,780,046,500 2,453 100.634 715 T/J 25,900 710 B 371,500 303 IMJS Indomobil Multi Jasa Tbk. 246 256 244 244 -2 5,203,900 1,299,646,000 491 48.800 248 J 6,000 244 T/B 225,500 304 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,225 -5 526,100 645,226,500 48 322.368 1,225 T/J 9,600 1,220 B 253,100 305 INAF Indofarma Tbk. 3,260 3,770 3,220 3,430 170 45,282,600 159,136,523,000 16,326 1,372.000 3,440 J 62,800 3,430 T/B 174,700 306 INAI Indal Aluminium Industry Tbk. 328 332 328 330 2 1,000 329,800 8 120.481 332 J 4,700 330 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 63 65 59 59 -4 1,880,000 112,878,200 115 47.967 60 J 59,400 0 B 0 308 INCI Intanwijaya Internasional Tbk 620 630 610 630 10 71,800 44,233,000 40 68.139 630 T/J 27,500 625 B 1,000 309 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 310 INDF Indofood Sukses Makmur Tbk. 7,250 7,250 7,100 7,125 -125 10,279,200 73,407,715,000 5,512 1,219.637 7,150 J 463,200 7,125 T/B 999,800 311 INDO Royalindo Investa Wijaya Tbk. 108 108 105 106 -2 91,600 9,759,200 45 96.364 108 J 500 106 T/B 5,200 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,280 2,280 0 900 2,053,000 4 307.075 2,280 T/J 102,400 2,220 B 100 313 INDS Indospring Tbk. 2,130 2,130 1,985 2,030 -100 32,500 65,116,000 33 190.312 2,050 J 100 2,040 B 4,000 314 INDX Tanah Laut Tbk 54 53 51 52 -2 4,300 224,500 7 4.160 53 J 8,000 52 T/B 11,800 315 INDY Indika Energy Tbk. 945 955 930 955 10 22,035,500 20,844,670,000 2,963 32.373 955 T/J 519,800 950 B 98,000 316 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,800 8,625 8,775 150 4,201,400 36,645,600,000 2,963 452.163 8,775 T/J 60,800 8,750 B 2,400 317 INOV Inocycle Technology Group Tbk. 165 175 156 156 -9 61,400 9,788,400 32 62.400 156 T/J 2,600 155 B 1,300 318 INPC Bank Artha Graha Internasional Tbk. 52 60 52 54 2 11,592,200 646,592,300 858 0.308 55 J 153,500 54 T/B 117,100 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 695 J 5,900 655 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,415 1,420 5 768,300 1,089,675,500 358 514.493 1,425 J 2,000 1,370 B 2,900 321 INRU Toba Pulp Lestari Tbk. 1,000 1,000 1,000 1,000 0 68,500 68,500,000 4 10.152 1,020 J 6,700 1,000 T/B 43,300 322 INTA Intraco Penta Tbk. 202 212 202 206 4 79,200 16,465,800 17 145.213 206 T/J 21,600 202 B 3,500 323 INTD Inter Delta Tbk 171 181 160 160 -11 400 66,100 2 49.275 176 J 1,300 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 394 386 392 0 2,011,700 787,332,800 315 23.902 392 T/J 238,600 390 B 389,300 326 IPCM Jasa Armada Indonesia Tbk. 222 228 222 224 2 25,200 5,663,000 39 58.947 226 J 38,700 224 T/B 1,000 327 IPOL Indopoly Swakarsa Industry Tbk. 86 90 86 86 0 265,600 23,428,400 48 40.952 87 J 10,700 86 T/B 5,400 328 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 12,553,700 3,678,780,600 721 121.667 294 J 303,500 290 B 435,000 329 IRRA Itama Ranoraya Tbk. 800 815 790 805 5 20,029,100 16,107,736,000 4,301 215.241 805 T/J 224,300 800 B 670,300 330 ISAT Indosat Tbk. 2,060 2,120 2,050 2,090 30 8,956,600 18,720,698,000 2,266 149.286 2,100 J 116,900 2,090 T/B 200,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 128 123 125 1 9,812,600 1,229,289,300 639 42.373 126 J 17,100 125 T/B 106,400 332 ITIC Indonesian Tobacco Tbk. 715 730 705 715 0 156,400 112,046,500 150 325.000 715 T/J 41,500 710 B 6,100 333 ITMA Sumber Energi Andalan Tbk. 474 490 472 472 -2 9,100 4,346,200 12 135.827 484 J 200 472 T/B 25,100 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,250 8,100 8,225 25 2,232,600 18,271,187,500 2,113 58.750 8,225 T/J 88,900 8,200 B 35,200 335 JAST Jasnita Telekomindo Tbk. 112 112 105 105 -7 52,550,000 5,619,931,000 3,750 42.683 105 T/J 114,000 0 B 0 336 JAWA Jaya Agra Wattie Tbk. 56 63 56 59 3 35,700 2,084,000 40 11.800 58 J 500 55 B 5,200 337 JAYA Armada Berjaya Trans Tbk. 96 129 90 119 23 16,369,100 1,866,330,300 5,747 41.319 119 T/J 324,900 117 B 200 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,100 J 100 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 460 J 16,400 430 B 1,300 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,300 34,102,000 3 281.417 340 T/J 370,800 338 B 12,500 342 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. 142 143 138 143 1 28,700 3,972,300 18 102.143 141 J 2,900 138 B 1,300 344 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 345 JRPT Jaya Real Property Tbk. 422 424 420 422 0 479,900 202,132,000 131 405.769 422 T/J 46,300 420 B 223,900 346 JSKY Sky Energy Indonesia Tbk. 242 258 226 228 -14 112,574,800 26,321,795,400 6,744 114.000 228 T/J 702,700 226 B 1,530,900 347 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 970 J 100 920 B 600 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 895 900 -5 1,757,500 1,578,945,000 49 2,000.000 905 J 112,600 900 T/B 1,500 350 KAEF Kimia Farma Tbk. 3,260 3,790 3,210 3,410 150 142,661,000 501,600,959,000 36,355 3,410.000 3,420 J 1,000 3,410 T/B 639,200 351 KARW ICTSI Jasa Prima Tbk. 72 73 68 73 1 1,500,600 106,846,900 93 12.357 74 J 143,700 73 T/B 7,072,700 352 KAYU Darmi Bersaudara Tbk. 72 67 67 67 -5 341,600 22,887,200 64 44.667 67 T/J 18,427,600 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 56 56 53 54 -2 84,062,100 4,527,433,700 1,918 54.000 55 J 2,818,500 54 T/B 23,437,000 354 KBLI KMI Wire & Cable Tbk. 320 318 314 318 -2 1,189,700 376,329,000 162 38.640 318 T/J 207,700 316 B 44,500 355 KBLM Kabelindo Murni Tbk. 197 197 193 195 -2 219,300 42,691,300 51 6.500 195 T/J 15,400 194 B 26,900 356 KBLV First Media Tbk. 414 420 388 416 2 171,900 68,720,000 52 110.656 416 T/J 1,500 390 B 10,000 357 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. 735 765 750 765 30 14,300 10,779,500 6 191.250 765 T/J 54,400 755 B 5,000 359 KEEN Kencana Energi Lestari Tbk. 306 308 302 306 0 2,071,100 630,967,400 92 77.273 306 T/J 25,900 304 B 25,000 360 KEJU Mulia Boga Raya Tbk. 1,160 1,220 1,160 1,215 55 514,200 622,849,000 184 162.000 1,215 T/J 20,000 1,210 B 1,800 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 232,700 0 B 0 362 KICI Kedaung Indah Can Tbk 244 230 230 230 -14 21,600 4,968,000 4 48.831 244 J 100 232 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 204 -2 24,239,200 4,944,424,200 836 7.078 204 T/J 885,100 202 B 3,388,700 364 KINO Kino Indonesia Tbk. 3,040 3,080 2,940 3,000 -40 359,100 1,076,402,000 193 78.947 3,020 J 100 3,000 T/B 700 365 KIOS Kioson Komersial Indonesia Tbk. 172 176 171 171 -1 11,900 2,066,600 14 57.000 172 J 2,000 171 T/B 100 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,325 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 190 198 -2 1,400 276,500 8 694.737 198 T/J 8,000 190 B 10,000 368 KLBF Kalbe Farma Tbk. 1,585 1,605 1,565 1,590 5 38,990,400 61,758,656,000 6,468 15,507.656 1,590 T/J 3,079,500 1,585 B 22,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 590 550 580 0 13,500 7,531,000 11 193.333 570 J 5,000 550 B 6,200 370 KMTR Kirana Megatara Tbk. 308 300 300 300 -8 5,000 1,500,000 4 65.502 308 J 800,100 304 B 10,000 371 KOBX Kobexindo Tractors Tbk. 103 105 101 103 0 428,900 43,888,600 88 25.750 103 T/J 124,200 102 B 126,000 372 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 30,500 99 T/B 100 373 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,400 1,625,400 2 101.053 480 T/J 1,400 0 B 0 374 KOPI Mitra Energi Persada Tbk. 456 460 460 460 4 200 92,000 1 116.456 454 J 100 428 B 100 375 KOTA DMS Propertindo Tbk. 466 466 434 450 -16 315,700 139,593,400 90 225.000 450 T/J 10,200 434 B 2,500 376 KPAL Steadfast Marine Tbk. 54 58 53 55 1 13,590,400 754,234,500 765 47.826 55 T/J 189,200 54 B 268,500 377 KPAS Cottonindo Ariesta Tbk. 78 73 73 73 -5 1,545,000 112,785,000 154 43.452 73 T/J 10,265,500 0 B 0 378 KPIG MNC Land Tbk. 105 106 102 105 0 1,701,800 178,054,100 112 225.938 105 T/J 320,800 104 B 300,000 379 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. 350 368 346 364 14 72,920,700 26,123,704,800 4,990 45.253 364 T/J 1,116,400 362 B 1,370,300 381 KREN Kresna Graha Investama Tbk. 110 110 105 107 -3 18,873,600 2,021,613,500 1,260 1,113.192 107 T/J 771,600 106 B 2,012,500 382 LAND Trimitra Propertindo Tbk. 177 181 165 165 -12 523,000 88,342,700 139 42.308 169 J 20,000 0 B 0 383 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 19,400 6,946,400 3 173.077 360 T/J 39,200 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,738,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,700 4,960 5,700 375 2,800 15,081,000 12 94.215 5,600 J 100 5,000 B 100 388 LINK Link Net Tbk. 2,040 2,180 2,010 2,120 80 9,655,300 20,337,756,000 2,978 132.500 2,120 T/J 106,900 2,110 B 92,700 389 LION Lion Metal Works Tbk. 238 238 238 238 0 100 23,800 1 149.058 272 J 1,000 238 T/B 1,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 115,500 5,775,000 5 15.714 50 T/J 4,768,500 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 79 85 79 79 0 2,200 174,400 4 11.528 82 J 100 79 T/B 8,000 392 LMSH Lionmesh Prima Tbk. 258 258 258 258 0 400 103,200 2 35.833 286 J 2,400 264 B 900 393 LPCK Lippo Cikarang Tbk 795 810 775 785 -10 2,351,400 1,866,254,000 456 88.506 790 J 200 785 T/B 95,500 394 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,350 3,400 0 200 675,000 2 152.809 3,400 T/J 3,500 3,360 B 100 395 LPIN Multi Prima Sejahtera Tbk 240 238 224 224 -16 50,800 11,449,800 16 102.175 224 T/J 7,900 0 B 0 396 LPKR Lippo Karawaci Tbk. 129 133 128 130 1 40,815,200 5,313,254,700 1,181 41.979 131 J 1,400,700 130 T/B 29,200 397 LPLI Star Pacific Tbk 85 88 88 88 3 100 8,800 1 2.715 86 J 200 80 B 100 398 LPPF Matahari Department Store Tbk. 1,000 1,045 995 1,005 5 30,724,700 31,152,495,500 3,999 22.773 1,005 T/J 334,500 1,000 B 491,100 399 LPPS Lenox Pasifik Investama Tbk. 79 79 79 79 0 30,000 2,370,000 5 5.366 82 J 7,100 77 B 8,200 400 LRNA Eka Sari Lorena Transport Tbk. 135 134 126 132 -3 20,700 2,617,400 11 14.667 131 J 2,100 126 B 12,000 401 LSIP PP London Sumatra Indonesia Tbk. 950 960 945 950 0 24,145,200 23,016,564,500 1,720 245.161 955 J 2,270,400 950 T/B 791,500 402 LTLS Lautan Luas Tbk. 432 440 428 430 -2 31,600 13,594,600 14 152.004 436 J 40,900 430 T/B 34,100 403 LUCK Sentral Mitra Informatika Tbk. 176 178 173 174 -2 3,849,200 670,606,400 416 60.839 175 J 23,800 174 T/B 104,200 404 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 1,600 80,000 1 45.455 50 T/J 27,315,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 560 590 555 565 5 7,566,400 4,340,461,000 1,168 321.023 570 J 11,200 565 T/B 48,400 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 4 6.835 50 T/J 404,096,600 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. 2,080 2,180 2,030 2,180 100 648,600 1,388,362,000 322 103.810 2,180 T/J 2,130,700 2,160 B 300 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,260 1,260 -90 3,900 4,940,000 7 75.000 1,350 J 700 1,260 T/B 5,000 411 MAPI Mitra Adiperkasa Tbk. 650 665 650 655 5 10,125,300 6,641,801,500 1,064 1,051.111 660 J 1,879,600 655 T/B 419,000 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,000 1,000,000 1 66.667 50 T/J 32,020,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 865 885 860 870 5 3,418,500 2,978,136,000 676 1,740.000 875 J 102,000 870 T/B 2,000 414 MASA Multistrada Arah Sarana Tbk. 565 595 595 595 30 12,000 7,140,000 11 423.066 600 J 2,500 595 T/B 600 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,140 2,190 0 124,100 268,606,000 126 168.462 2,190 T/J 21,700 2,180 B 6,300 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 384 374 380 4 328,700 124,600,200 110 23.750 380 T/J 292,300 378 B 5,300 418 MBTO Martina Berto Tbk. 79 79 79 79 0 1,400 110,600 2 10.676 79 T/J 500 76 B 200 419 MCAS M Cash Integrasi Tbk. 2,100 2,110 2,060 2,110 10 579,700 1,208,962,000 257 152.347 2,120 J 29,100 2,080 B 31,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 129 121 123 3 18,681,900 2,335,824,400 1,324 110.322 123 T/J 44,200 122 B 50,100 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,431,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 423 MDKI Emdeki Utama Tbk. 156 158 156 156 0 8,900 1,390,200 9 36.507 157 J 33,800 156 T/B 3,200 424 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 27,448,800 0 B 0 426 MEDC Medco Energi Internasional Tbk. 352 380 352 380 28 227,056,400 83,697,160,800 10,726 789.118 382 J 1,476,400 380 T/B 24,549,900 427 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 800 5,740,000 1 5,230.049 7,150 J 2,300 6,800 B 800 428 MERK Merck Tbk. 3,180 3,200 3,100 3,140 -40 45,900 143,855,000 69 8,279.062 3,170 J 600 3,140 T/B 1,800 429 META Nusantara Infrastructure Tbk. 105 105 103 104 -1 414,100 43,133,700 34 31.508 105 J 36,200 104 T/B 3,200 430 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,130 J 200,000 1,070 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 515 530 515 525 10 6,800 3,548,000 22 262.500 525 T/J 3,700 515 B 300 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 800 790 795 -5 2,350,900 1,863,776,500 454 353.333 800 J 129,400 795 T/B 10,400 434 MICE Multi Indocitra Tbk. 290 298 294 294 4 39,000 11,470,200 24 60.000 296 J 39,900 294 T/B 1,700 435 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,255 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,840 2,530 2,640 130 41,421,700 109,165,062,000 4,968 155.433 2,640 T/J 304,400 2,630 B 22,900 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,246,600 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,282,800 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,000 500,000 1 125.000 50 T/J 10,378,700 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 21,000 22,000 21,000 22,000 1,000 300 6,500,000 2 1,047.619 22,200 J 200 22,000 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,350 9,100 9,300 0 8,800 81,710,000 14 59,235.669 9,350 J 1,700 9,300 T/B 10,500 443 MLIA Mulia Industrindo Tbk 428 430 418 426 -2 6,407,100 2,724,890,000 213 71.148 426 T/J 76,000 420 B 3,300 444 MLPL Multipolar Tbk. 50 50 50 50 0 337,300 16,865,000 14 5.735 50 T/J 1,918,300 0 B 0 445 MLPT Multipolar Technology Tbk. 600 605 590 600 0 29,700 17,727,500 25 125.000 600 T/J 31,000 595 B 300 446 MMLP Mega Manunggal Property Tbk. 274 280 272 274 0 5,833,000 1,602,107,400 365 46.838 274 T/J 2,503,800 272 B 67,600 447 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 448 MOLI Madusari Murni Indah Tbk. 930 930 930 930 0 2,500 2,325,000 3 160.345 930 T/J 1,100 910 B 5,000 449 MPMX Mitra Pinasthika Mustika Tbk. 370 376 370 376 6 11,934,700 4,447,516,600 1,140 25.067 378 J 192,000 376 T/B 1,800 450 MPOW Megapower Makmur Tbk. 73 88 73 76 3 5,327,300 424,343,900 684 38.000 76 T/J 14,000 74 B 66,200 451 MPPA Matahari Putra Prima Tbk. 96 98 95 98 2 1,963,100 187,619,900 194 41.202 98 T/J 303,500 97 B 5,500 452 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 100 0 B 0 453 MRAT Mustika Ratu Tbk. 133 138 132 136 3 92,600 12,641,900 39 20.923 136 T/J 800 135 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,390 4,700 0 200 909,000 2 426.310 4,700 T/J 5,700 4,390 B 100 455 MSIN MNC Studios International Tbk. 300 300 296 300 0 229,100 68,645,000 50 60.000 300 T/J 507,800 298 B 10,000 456 MSKY MNC Sky Vision Tbk. 850 845 795 845 -5 28,400 23,700,500 27 55.592 845 T/J 87,200 840 B 300 457 MTDL Metrodata Electronics Tbk. 1,615 1,630 1,600 1,615 0 1,032,400 1,671,123,000 375 2,907.395 1,615 T/J 34,600 1,610 B 300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 601,744,600 0 B 0 459 MTLA Metropolitan Land Tbk. 420 416 416 416 -4 100 41,600 1 174.899 420 J 400 400 B 100 460 MTPS Meta Epsi Tbk. 332 356 332 352 20 8,000 2,678,600 13 110.000 352 T/J 16,900 336 B 55,100 461 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 12,100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 54 55 -3 2,102,200 115,274,800 104 55.000 55 T/J 81,100 0 B 0 464 MYOH Samindo Resources Tbk. 1,150 1,140 1,125 1,135 -15 14,900 16,939,000 7 135.187 1,140 J 6,400 1,125 B 700 465 MYOR Mayora Indah Tbk. 2,420 2,460 2,410 2,430 10 2,968,100 7,196,162,000 697 12,156.078 2,430 T/J 374,800 2,420 B 16,600 466 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. 51 0 0 51 0 0 0 0 7.666 53 J 98,600 52 B 500 469 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. 515 535 505 530 15 200,857,900 104,039,248,500 4,036 514.563 535 J 76,500 530 T/B 3,000 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 0 0 158 0 0 0 0 94.048 158 J 3,700 0 B 0 472 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 8,500 15,300,000 5 97.297 1,800 T/J 15,200 1,750 B 5,000 473 NICK Charnic Capital Tbk. 302 322 282 282 -20 7,800 2,205,400 9 141.000 282 T/J 1,000 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 730 870 725 840 110 25,555,100 20,796,403,000 4,698 258.462 840 T/J 197,600 835 B 147,100 475 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. 150 150 146 150 0 414,100 61,560,600 18 142.857 151 J 55,000 142 B 1,000 477 NISP Bank OCBC NISP Tbk. 740 740 730 730 -10 546,800 399,523,000 179 884.591 730 T/J 122,500 725 B 67,500 478 NOBU Bank Nationalnobu Tbk. 825 825 825 825 0 200 165,000 1 220.000 830 J 1,100 825 T/B 800 479 NRCA Nusa Raya Cipta Tbk. 302 304 300 300 -2 40,100 12,043,200 17 35.294 304 J 32,500 302 B 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. 304 304 284 284 -20 134,200 38,323,200 48 129.091 284 T/J 247,200 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 348 J 100 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. 152 153 142 142 -10 2,635,800 386,399,700 454 355.275 142 T/J 1,074,500 0 B 0 485 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 3,700 486 OPMS Optima Prima Metal Sinergi Tbk. 174 175 172 173 -1 655,000 113,443,800 72 128.148 174 J 162,400 173 T/B 122,800 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,094,000 0 B 0 488 PALM Provident Agro Tbk. 274 276 270 276 2 2,900 787,200 8 75.437 274 J 1,000 268 B 500 489 PAMG Bima Sakti Pertiwi Tbk. 98 104 93 95 -3 34,323,700 3,334,994,200 1,814 95.000 95 T/J 88,900 94 B 57,500 490 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 101 J 1,300 0 B 0 491 PANR Panorama Sentrawisata Tbk. 88 88 86 86 -2 1,494,700 130,045,100 137 51.599 87 J 11,500 86 T/B 80,600 492 PANS Panin Sekuritas Tbk. 805 815 795 810 5 95,600 77,042,000 75 589.091 815 J 11,900 810 T/B 100 493 PBID Panca Budi Idaman Tbk. 875 890 865 875 0 155,100 134,905,000 56 102.941 885 J 10,900 875 T/B 5,000 494 PBRX Pan Brothers Tbk. 220 226 220 226 6 52,600 11,760,600 22 400.000 226 T/J 47,600 224 B 400 495 PBSA Paramita Bangun Sarana Tbk. 610 600 570 600 -10 200 117,000 2 50.000 600 T/J 400 590 B 20,000 496 PCAR Prima Cakrawala Abadi Tbk. 362 450 362 362 0 16,100 5,837,000 7 241.333 448 J 2,000 362 T/B 29,700 497 PDES Destinasi Tirta Nusantara Tbk 200 202 187 202 2 200 38,900 2 101.000 218 J 500 202 T/B 25,400 498 PEGE Panca Global Kapital Tbk. 111 110 110 110 -1 4,900 539,000 3 237.653 118 J 1,000 110 T/B 19,100 499 PEHA Phapros Tbk. 1,580 1,825 1,555 1,630 50 4,492,400 7,582,502,000 2,011 136.060 1,635 J 50,000 1,630 T/B 21,100 500 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 501 PGJO Tourindo Guide Indonesia Tbk. 34 36 34 35 1 30,900 1,080,500 20 43.750 35 T/J 4,000 34 B 100,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 185 J 5,000 154 B 400 503 PGUN Pradiksi Gunatama Tbk. 260 256 254 256 -4 11,200 2,866,800 11 222.609 270 J 100 256 T/B 500 504 PICO Pelangi Indah Canindo Tbk 158 165 155 156 -2 753,200 117,642,300 199 24.000 157 J 200 156 T/B 35,900 505 PJAA Pembangunan Jaya Ancol Tbk. 505 510 500 500 -5 1,038,200 520,045,000 77 97.561 500 T/J 232,200 498 B 1,600 506 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 633,000 31,885,400 60 12.500 51 J 54,500 50 T/B 763,200 507 PLAN Planet Properindo Jaya Tbk. 246 266 244 266 20 9,709,300 2,478,271,800 796 237.500 266 T/J 254,800 264 B 100 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,490 2,500 -10 2,500 6,245,000 4 1,037.387 2,600 J 600 2,510 B 100 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 4,000 500,000 1 100.000 130 J 90,000 125 T/B 46,100 511 PNBN Bank Pan Indonesia Tbk 795 810 795 795 0 2,707,100 2,162,638,500 224 1,323.676 800 J 335,900 795 T/B 565,300 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 121,000 6,050,000 28 50.000 50 T/J 14,906,800 0 B 0 513 PNGO Pinago Utama Tbk. 610 640 570 600 -10 6,500 3,752,000 15 240.000 600 T/J 12,900 580 B 69,000 514 PNIN Paninvest Tbk. 710 705 690 695 -15 1,020,100 710,185,500 171 739.047 695 T/J 58,200 690 B 75,700 515 PNLF Panin Financial Tbk. 190 197 189 190 0 42,001,700 8,082,850,300 1,493 205.361 191 J 245,000 190 T/B 648,300 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,600 0 B 0 517 POLA Pool Advista Finance Tbk. 53 54 53 54 1 16,800 904,000 48 40.000 54 T/J 130,600 53 B 300 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 990 1,010 10 16,700 16,586,500 11 61.774 1,005 J 7,200 990 B 200 519 POLL Pollux Properti Indonesia Tbk. 6,325 6,325 5,900 5,900 -425 2,029,300 11,973,175,000 257 959.350 5,900 T/J 308,900 0 B 0 520 POLU Golden Flower Tbk. 1,010 1,080 960 980 -30 8,800 8,758,000 11 340.278 980 T/J 60,200 950 B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 15,500 775,000 7 0.429 50 T/J 1,921,100 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. 492 492 486 486 -6 7,100 3,453,200 5 90.841 486 T/J 13,600 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 18,794,300 0 B 0 525 POWR Cikarang Listrindo Tbk. 600 600 590 595 -5 5,129,200 3,052,660,000 461 39.667 600 J 682,300 595 T/B 133,800 526 PPGL Prima Globalindo Logistik Tbk. 338 368 332 368 30 12,409,400 4,339,829,200 2,569 334.545 368 T/J 23,200 366 B 137,700 527 PPRE PP Presisi Tbk. 177 178 169 169 -8 16,254,300 2,815,020,500 1,437 39.302 170 J 19,700 169 T/B 383,900 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,346,100 217,305,000 203 108.108 50 T/J 88,864,500 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 112 113 110 113 1 28,600 3,230,400 5 63.615 122 J 700 113 T/B 23,100 530 PRDA Prodia Widyahusada Tbk. 2,900 2,900 2,840 2,900 0 69,900 199,502,000 70 44.615 2,910 J 100 2,900 T/B 73,300 531 PRIM Royal Prima Tbk. 246 244 232 244 -2 2,700 632,600 4 48.800 244 T/J 11,900 234 B 4,700 532 PSAB J Resources Asia Pasifik Tbk. 224 226 214 224 0 23,349,500 5,168,922,800 1,673 726.730 224 T/J 5,554,400 222 B 1,075,800 533 PSDN Prasidha Aneka Niaga Tbk 123 125 115 115 -8 473,000 55,927,600 34 11.500 115 T/J 252,500 0 B 0 534 PSGO Palma Serasih Tbk. 102 107 98 105 3 433,700 43,800,600 54 100.000 105 T/J 940,500 100 B 10,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 25,851,100 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 171 173 165 170 -1 377,300 64,130,300 79 125.926 170 T/J 37,900 169 B 6,000 537 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 538 PTIS Indo Straits Tbk. 160 160 160 160 0 100 16,000 1 16.842 154 J 200 149 B 600 539 PTPP PP (Persero) Tbk. 930 950 925 935 5 21,551,000 20,192,036,500 3,026 175.752 935 T/J 72,800 930 B 706,000 540 PTPW Pratama Widya Tbk. 1,500 1,530 1,485 1,500 0 1,295,400 1,956,358,000 560 230.769 1,500 T/J 1,900 1,495 B 13,700 541 PTRO Petrosea Tbk. 1,710 1,735 1,690 1,730 20 357,200 609,831,000 218 1,384.000 1,730 T/J 98,200 1,725 B 4,400 542 PTSN Sat Nusapersada Tbk 214 222 212 216 2 3,927,100 854,716,600 451 111.724 218 J 209,600 216 T/B 109,400 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 300 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 192 194 194 194 2 400 77,600 2 24.197 234 J 300 196 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 128 131 125 130 2 134,706,800 17,217,822,300 12,068 123.810 130 T/J 2,369,600 129 B 6,767,800 546 PURE Trinitan Metals and Minerals Tbk. 288 292 268 278 -10 30,495,800 8,412,382,600 2,166 92.667 280 J 131,400 278 T/B 158,700 547 PURI Puri Global Sukses Tbk. 340 342 330 342 2 73,100 24,480,200 63 201.176 342 T/J 29,300 336 B 100 548 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 549 PYFA Pyridam Farma Tbk 855 1,035 840 970 115 24,244,700 22,979,254,000 6,429 950.608 970 T/J 223,200 960 B 200 550 PZZA Sarimelati Kencana Tbk. 615 650 610 650 35 2,825,900 1,781,953,000 415 59.091 650 T/J 294,200 640 B 7,100 551 RAJA Rukun Raharja Tbk. 127 130 124 124 -3 24,768,600 3,119,181,900 1,622 425.941 125 J 214,500 124 T/B 461,900 552 RALS Ramayana Lestari Sentosa Tbk. 585 590 575 580 -5 6,614,200 3,835,939,500 1,030 362.500 580 T/J 2,068,900 575 B 2,807,800 553 RANC Supra Boga Lestari Tbk. 408 414 404 406 -2 427,200 173,702,000 148 81.200 408 J 67,800 406 T/B 100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 124,800 6,240,200 26 15.994 50 T/J 1,035,500 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 5,900 B 200 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,800 2,640,000 55 50.000 50 T/J 22,101,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 314 312 312 312 -2 5,000 1,560,000 2 144.000 308 J 400 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 102 94 94 2 1,000 95,100 7 14.929 94 T/J 23,300 91 B 200 559 RIGS Rig Tenders Indonesia Tbk. 234 238 234 234 0 15,100 3,574,600 15 95.882 232 J 3,900 224 B 1,500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 448 450 446 450 2 422,400 189,516,600 123 276.074 450 T/J 20,800 448 B 200 562 RMBA Bentoel Internasional Investama Tbk. 340 340 320 326 -14 36,400 11,739,600 22 2,550.861 344 J 100 326 T/B 15,700 563 ROCK Rockfields Properti Indonesia Tbk. 1,150 1,150 1,105 1,130 -20 141,200 159,426,000 53 84.328 1,140 J 2,600 1,130 T/B 1,200 564 RODA Pikko Land Development Tbk. 60 63 58 58 -2 3,387,900 203,201,200 359 92.607 58 T/J 166,300 57 B 65,100 565 RONY Aesler Grup Internasional Tbk. 378 378 368 368 -10 422,700 158,760,600 175 368.000 372 J 21,500 368 T/B 10,900 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,235 1,240 -5 143,700 177,691,500 33 486.275 1,245 J 62,800 1,240 T/B 100 567 RUIS Radiant Utama Interinsco Tbk. 228 228 222 222 -6 23,700 5,361,800 12 88.800 228 J 4,600 222 T/B 27,500 568 SAFE Steady Safe Tbk 180 186 180 182 2 220,600 40,048,200 237 18.323 182 T/J 200 171 B 20,100 569 SAME Sarana Meditama Metropolitan Tbk. 123 127 122 125 2 14,609,500 1,815,983,500 820 156.250 126 J 151,200 125 T/B 6,600 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 382 384 0 2,800 1,075,000 9 320.000 384 T/J 4,300 382 B 7,200 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 19,100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 51 50 50 0 83,400 4,172,100 8 42.735 51 J 163,400 50 T/B 172,900 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 117 109 109 109 -8 549,600 59,906,400 90 103.810 109 T/J 9,102,700 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,000 10,000 10,000 -150 300 3,000,000 2 6,451.613 10,125 J 5,900 10,000 T/B 900 575 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 234 222 228 -2 124,400 28,658,600 29 207.273 228 T/J 50,200 222 B 800 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 2,500 125,000 4 27.536 50 T/J 3,532,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 109 100 102 0 276,400 29,047,500 90 68.087 104 J 413,200 102 T/B 134,900 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 1,900 755 B 100 581 SFAN Surya Fajar Capital Tbk. 980 1,000 970 970 -10 1,016,400 999,390,000 170 515.957 970 T/J 2,400 965 B 15,900 582 SGER Sumber Global Energy Tbk. 418 422 412 412 -6 1,456,200 608,278,000 391 381.481 414 J 202,900 412 T/B 25,600 583 SGRO Sampoerna Agro Tbk. 1,475 1,500 1,430 1,430 -45 418,000 613,605,500 93 61.111 1,480 J 12,800 1,415 B 1,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 300 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 580 570 570 -5 414,700 237,191,500 84 407.143 575 J 24,000 570 T/B 22,600 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 790 775 775 -15 18,351,300 14,291,702,500 6,800 268.138 780 J 480,800 775 T/B 1,936,800 587 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,980 -20 398,500 1,988,259,000 177 56.560 4,990 J 1,000 4,980 T/B 48,300 588 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. 318 322 314 320 2 9,084,300 2,895,787,200 700 29.091 322 J 417,800 320 T/B 16,300 590 SINI Singaraja Putra Tbk. 450 470 420 448 -2 27,200 11,787,600 35 414.815 448 T/J 11,700 420 B 16,900 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 1,185 1,195 0 57,000 67,918,500 4 1.328 1,200 J 81,400 1,125 B 1,000 592 SKBM Sekar Bumi Tbk. 374 0 0 374 0 0 0 0 325.217 366 J 1,000 348 B 100 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,325 B 100 594 SKRN Superkrane Mitra Utama Tbk. 650 675 615 615 -35 214,800 133,796,000 34 87.857 625 J 50,000 615 T/B 13,100 595 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. 4,910 4,950 4,850 4,900 -10 117,300 574,803,000 16 4,260.870 4,910 J 700 4,900 T/B 100 597 SMAR Smart Tbk. 2,900 2,860 2,790 2,790 -110 4,100 11,616,000 15 921.826 2,860 J 500 2,800 B 200 598 SMBR Semen Baturaja (Persero) Tbk. 510 560 500 540 30 84,451,400 45,685,042,000 7,533 96.429 545 J 948,100 540 T/B 233,600 599 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 995 1,030 0 11,459,400 11,404,449,500 76 1,243.961 1,030 T/J 3,800 1,025 B 6,900 600 SMDM Suryamas Dutamakmur Tbk. 94 94 94 94 0 32,500 3,055,000 8 11.910 95 J 18,200 94 T/B 4,200 601 SMDR Samudera Indonesia Tbk. 268 272 266 270 2 1,280,000 344,331,600 223 1,083.554 272 J 175,200 270 T/B 23,600 602 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,375 9,250 9,300 -50 5,697,400 52,951,965,000 3,099 3,236.133 9,325 J 29,000 9,300 T/B 34,000 603 SMKL Satyamitra Kemas Lestari Tbk. 176 185 175 179 3 569,200 101,834,200 43 92.746 184 J 100 179 T/B 28,200 604 SMMA Sinarmas Multiartha Tbk. 16,900 15,775 15,775 15,775 -1,125 400 6,310,000 3 1,175.949 16,450 J 100 15,725 B 100 605 SMMT Golden Eagle Energy Tbk. 88 98 86 95 7 181,400 16,432,200 36 222.253 95 T/J 136,800 87 B 1,800 606 SMRA Summarecon Agung Tbk. 625 655 625 650 25 57,496,500 36,925,089,000 3,263 1,068.025 650 T/J 4,602,300 645 B 63,100 607 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. 1,350 1,390 1,310 1,375 25 2,863,500 3,884,713,500 1,329 3,672.641 1,375 T/J 17,500 1,345 B 1,100 609 SOCI Soechi Lines Tbk. 122 123 120 121 -1 7,030,000 854,047,100 444 22.000 122 J 354,700 121 T/B 109,800 610 SOFA Boston Furniture Industries Tbk. 103 104 102 102 -1 319,200 32,599,200 60 102.000 103 J 272,300 102 T/B 526,800 611 SOHO Soho Global Health Tbk. 5,900 6,175 5,650 5,975 75 128,300 763,700,000 295 328.297 6,000 J 4,800 5,975 T/B 200 612 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,900 0 B 0 613 SOSS Shield On Service Tbk. 404 424 388 398 -6 4,000 1,593,800 13 144.203 398 T/J 18,800 382 B 300 614 SOTS Satria Mega Kencana Tbk. 216 236 216 216 0 200 45,200 2 130.909 214 J 27,900 0 B 0 615 SPMA Suparma Tbk. 280 284 280 280 0 74,100 20,752,400 13 125.516 280 T/J 33,400 278 B 500 616 SPTO Surya Pertiwi Tbk. 400 408 400 402 2 91,500 36,893,200 67 34.655 404 J 200 402 T/B 4,100 617 SQMI Wilton Makmur Indonesia Tbk. 162 168 157 167 5 15,858,300 2,591,978,600 1,338 94.898 168 J 155,700 167 T/B 31,700 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 131 131 -1 1,000 131,000 4 139.806 131 T/J 1,700 125 B 3,000 619 SRIL Sri Rejeki Isman Tbk. 202 214 202 206 4 64,951,100 13,433,696,400 4,439 85.833 208 J 1,860,500 206 T/B 2,550,800 620 SRSN Indo Acidatama Tbk 56 56 54 55 -1 11,726,500 639,045,500 434 10.017 56 J 1,307,500 54 B 5,697,700 621 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,350 3,280 3,300 -10 551,900 1,819,086,000 209 60.000 3,300 T/J 4,000 3,290 B 27,500 622 SSIA Surya Semesta Internusa Tbk. 444 450 440 444 0 44,381,700 19,775,068,800 2,615 182.154 444 T/J 453,500 442 B 609,700 623 SSMS Sawit Sumbermas Sarana Tbk. 835 855 810 840 5 148,000 123,083,500 72 125.373 840 T/J 94,800 835 B 215,000 624 SSTM Sunson Textile Manufacture Tbk 500 525 500 525 25 22,400 11,669,000 13 123.529 525 T/J 12,400 500 B 500 625 STAR Buana Artha Anugerah Tbk. 125 135 120 128 3 1,000 127,900 4 125.490 128 T/J 2,200 124 B 100 626 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 0 0 50 0 0 0 0 0.714 50 J 6,821,000 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 200 0 B 0 630 SURE Super Energy Tbk. 2,880 2,880 2,880 2,880 0 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 631 SWAT Sriwahana Adityakarta Tbk. 101 104 99 102 1 144,600 14,668,500 70 63.750 102 T/J 1,300 101 B 29,500 632 TALF Tunas Alfin Tbk. 272 296 254 296 24 1,900 516,000 6 74.937 288 J 67,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 153 163 143 152 -1 8,500 1,221,900 9 86.857 148 J 900 143 B 7,100 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 54 50 52 0 9,144,400 474,337,800 422 475.103 53 J 30,000 52 T/B 1,404,600 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 10,500 525,000 2 47.170 50 T/J 80,904,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,300 65,000 3 8.929 50 T/J 102,059,600 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,455 1,350 1,425 75 72,274,000 101,442,691,500 5,311 351.852 1,430 J 8,000 1,425 T/B 137,700 638 TBLA Tunas Baru Lampung Tbk. 760 765 755 765 5 1,971,500 1,501,303,500 370 174.200 765 T/J 74,200 760 B 399,000 639 TBMS Tembaga Mulia Semanan Tbk. 705 730 660 700 -5 53,500 35,998,500 36 99.291 725 J 1,900 700 T/B 1,900 640 TCID Mandom Indonesia Tbk. 6,400 6,350 6,350 6,350 -50 4,900 31,115,000 1 622.842 6,675 J 1,600 6,375 B 500 641 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,100 5,200 -225 9,725,900 52,544,047,500 6,826 3,768.116 5,225 J 15,300 5,200 T/B 18,400 642 TDPM Tridomain Performance Materials Tbk. 143 144 141 142 -1 6,231,200 885,857,400 545 62.281 142 T/J 1,022,900 141 B 1,575,700 643 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. 167 174 165 168 1 2,023,700 342,907,800 319 105.000 168 T/J 72,300 167 B 159,500 645 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. 174 175 174 174 0 113,000 19,667,700 11 96.667 178 J 19,300 174 T/B 118,700 647 TFCO Tifico Fiber Indonesia Tbk. 476 444 444 444 -32 3,500 1,554,000 8 100.616 490 J 200 444 T/B 1,700 648 TGKA Tigaraksa Satria Tbk. 8,400 8,200 8,200 8,200 -200 200 1,640,000 2 6,738.434 8,500 J 100 8,200 T/B 1,800 649 TGRA Terregra Asia Energy Tbk. 104 110 100 102 -2 23,531,100 2,444,132,800 1,602 51.000 102 T/J 218,800 101 B 17,100 650 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 936,100 479,916,500 13 257.500 515 T/J 1,907,300 510 B 77,727,600 651 TINS Timah Tbk. 735 905 735 890 155 415,402,100 355,553,485,000 27,478 454.785 890 T/J 662,500 885 B 607,000 652 TIRA Tira Austenite Tbk 260 260 258 260 0 12,000 3,096,400 3 116.690 256 J 2,500 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 44,700 51 B 4,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,350 6,175 6,350 150 3,982,300 24,969,852,500 2,633 392.610 6,375 J 56,600 6,350 T/B 200,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,830 2,710 2,810 80 183,236,500 509,043,256,000 21,279 1,476.732 2,820 J 5,410,900 2,810 T/B 2,936,800 656 TMAS Temas Tbk. 107 110 107 107 0 708,600 76,385,500 186 246.101 108 J 10,000 107 T/B 15,300 657 TMPO Tempo Intimedia Tbk. 107 107 107 107 0 100 10,700 1 37.171 124 J 6,700 109 B 200 658 TNCA Trimuda Nuansa Citra Tbk. 246 264 244 264 18 97,000 24,856,400 76 176.000 266 J 3,800 264 T/B 4,000 659 TOBA TBS Energi Utama Tbk. 394 394 372 392 -2 70,600 27,667,400 6 82.721 392 T/J 40,000 382 B 5,400 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 4 80.475 50 T/J 190,036,100 0 B 0 661 TOTL Total Bangun Persada Tbk. 292 292 288 290 -2 1,253,600 362,960,200 226 104.232 290 T/J 176,500 288 B 385,900 662 TOTO Surya Toto Indonesia Tbk. 210 212 208 212 2 39,500 8,325,400 14 687.709 214 J 400 212 T/B 500 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,065 1,025 1,030 0 343,012,500 355,867,656,000 21,697 4,906.397 1,030 T/J 19,467,300 1,025 B 10,758,300 664 TOYS Sunindo Adipersada Tbk. 570 570 560 570 0 2,106,600 1,188,484,500 626 162.857 570 T/J 65,500 565 B 11,700 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,800 7,825 -25 2,263,700 17,734,735,000 586 1,809.604 7,850 J 500 7,825 T/B 5,700 666 TPMA Trans Power Marine Tbk. 360 358 336 342 -18 4,900 1,673,600 16 148.696 348 J 9,300 342 T/B 35,100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 0 0 110 0 0 0 0 110.848 110 J 5,000 109 B 3,000 670 TRIN Perintis Triniti Properti Tbk. 240 246 236 244 4 2,167,700 523,701,800 597 122.000 246 J 148,500 244 T/B 76,200 671 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. 216 0 0 216 0 0 0 0 72.000 208 J 14,000 0 B 0 673 TRJA Transkon Jaya Tbk. 172 172 168 168 -4 811,000 137,567,700 221 67.200 168 T/J 109,000 167 B 189,400 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 398 J 100 380 B 300 675 TRUK Guna Timur Raya Tbk. 156 158 155 157 1 1,515,500 237,962,700 188 68.261 158 J 363,700 157 T/B 169,900 676 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 326 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 329,400 417,844,000 149 225.667 1,270 J 8,600 1,265 T/B 62,600 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,425 1,305 1,305 -95 269,100 356,519,000 146 33.896 1,305 T/J 244,300 0 B 0 679 TURI Tunas Ridean Tbk. 1,290 1,340 1,320 1,340 50 50,000 66,700,000 3 2,977.778 1,305 J 300 1,265 B 800 680 UANG Pakuan Tbk. 204 224 197 202 -2 35,600 7,136,100 50 161.600 204 J 500 202 T/B 700 681 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,470 1,500 20 53,400 79,750,000 68 100.000 1,505 J 32,500 1,500 T/B 100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,755 1,715 1,720 -5 851,000 1,470,107,500 975 3,334.884 1,725 J 1,400 1,720 T/B 37,400 683 UNIC Unggul Indah Cahaya Tbk. 4,090 4,100 4,100 4,100 10 400 1,640,000 3 151.848 4,090 J 1,100 3,910 B 100 684 UNIT Nusantara Inti Corpora Tbk 150 153 146 146 -4 300 44,500 3 3.624 146 T/J 300 143 B 10,500 685 UNSP Bakrie Sumatera Plantations Tbk. 79 80 78 79 0 2,022,400 158,035,500 90 3.752 80 J 419,400 78 B 60,000 686 UNTR United Tractors Tbk. 22,500 22,525 22,225 22,475 -25 4,933,300 110,286,205,000 4,601 26,755.952 22,475 T/J 400,700 22,450 B 6,100 687 UNVR Unilever Indonesia Tbk. 7,975 7,975 7,900 7,925 -50 9,576,500 75,932,262,500 5,282 202,892.985 7,950 J 210,700 7,925 T/B 123,400 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 200 259,500 2 108.333 1,300 T/J 30,200 1,295 B 700 689 VICO Victoria Investama Tbk. 80 83 78 83 3 309,700 24,696,100 76 66.400 81 J 9,800 80 B 100 690 VINS Victoria Insurance Tbk. 93 96 90 94 1 28,500 2,600,400 38 89.524 94 T/J 3,500 93 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 59,600 2,980,000 4 16.667 50 T/J 265,230,300 0 B 0 692 VOKS Voksel Electric Tbk. 199 199 198 198 -1 30,500 6,049,500 6 87.586 198 T/J 49,500 197 B 23,500 693 VRNA Verena Multi Finance Tbk. 107 117 107 107 0 200 22,400 2 107.955 107 T/J 6,200 100 B 2,000 694 WAPO Wahana Pronatural Tbk. 79 75 75 75 -4 1,000 75,000 1 42.857 75 T/J 1,300 74 B 35,400 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 181 182 -2 28,770,000 5,271,527,400 1,679 62.759 183 J 64,000 182 T/B 22,900 696 WEHA WEHA Transportasi Indonesia Tbk. 55 65 53 55 0 8,121,300 493,302,900 959 24.010 56 J 114,800 55 T/B 300,200 697 WICO Wicaksana Overseas International Tbk. 550 545 545 545 -5 1,200 654,000 3 28.172 545 T/J 128,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 350 356 346 350 0 27,079,800 9,479,670,600 1,869 53.846 352 J 299,700 350 T/B 708,500 699 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 700 WINS Wintermar Offshore Marine Tbk. 95 96 96 96 1 8,500 816,000 5 25.962 96 T/J 67,500 95 B 26,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 222 214 216 2 86,900 19,014,800 49 32.746 218 J 3,000 216 T/B 38,800 702 WOOD Integra Indocabinet Tbk. 400 438 400 426 26 125,538,500 53,020,790,000 8,994 163.846 428 J 443,700 426 T/B 147,900 703 WOWS Ginting Jaya Energi Tbk. 73 76 71 71 -2 22,168,600 1,605,842,100 1,247 15.778 72 J 36,700 71 T/B 166,300 704 WSBP Waskita Beton Precast Tbk. 168 173 165 165 -3 150,559,300 25,304,472,100 5,896 33.673 165 T/J 1,056,600 164 B 1,640,000 705 WSKT Waskita Karya (Persero) Tbk. 705 745 700 715 10 131,879,000 95,409,399,500 12,024 192.982 715 T/J 755,600 710 B 1,871,300 706 WTON Wijaya Karya Beton Tbk. 252 258 250 252 0 11,337,400 2,873,921,800 886 42.712 252 T/J 451,700 250 B 1,521,900 707 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,115,100 55,766,100 128 13.298 50 T/J 2,610,800 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 346 346 326 326 -20 200 67,200 2 59.817 326 T/J 1,900 322 B 500 709 YULE Yulie Sekuritas Indonesia Tbk. 250 234 234 234 -16 100 23,400 1 111.014 250 J 100 234 T/B 100 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,525,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 122 124 120 122 0 662,363,500 80,652,958,500 6,182 434.922 122 T/J 21,245,200 121 B 13,632,500 712 ZONE Mega Perintis Tbk. 382 384 382 384 2 167,400 64,007,400 25 128.859 384 T/J 18,900 380 B 300 Total 11,999,689,500 10,412,920,753,600 914,215 5,427,071,000 566,196,900 Jakarta, 14 October 2020 Trading Division