List of Securities Quotation: Date: Thursday, 15 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. 11,050 11,100 10,850 10,950 -100 1,252,200 13,739,300,000 1,102 889.550 10,950 T/J 100 10,900 B 400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 40,600 2,030,000 14 87.719 50 T/J 3,705,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,250 J 400 0 B 0 4 ABMM ABM Investama Tbk. 855 830 810 810 -45 2,400 1,957,500 7 21.600 815 J 1,400 810 T/B 2,000 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 6 ACST Acset Indonusa Tbk. 210 220 208 210 0 50,329,600 10,705,494,000 2,769 15.509 212 J 789,900 210 T/B 1,991,500 7 ADES Akasha Wira International Tbk. 1,205 1,200 1,170 1,175 -30 116,700 137,567,000 68 61.039 1,175 T/J 17,600 1,170 B 29,800 8 ADHI Adhi Karya (Persero) Tbk. 595 600 575 580 -15 16,205,400 9,484,002,500 1,587 455.499 585 J 173,400 580 T/B 1,819,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,500 7,550 0 12,300 92,897,500 32 324.731 7,575 J 600 7,550 T/B 500 10 ADMG Polychem Indonesia Tbk 140 153 139 143 3 13,042,300 1,910,338,100 1,368 12.764 144 J 2,500 143 T/B 259,400 11 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 12 AGAR Asia Sejahtera Mina Tbk. 505 505 500 500 -5 800 402,000 3 454.545 500 T/J 3,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 565 625 565 590 25 2,663,800 1,591,529,500 480 53.636 595 J 19,700 590 T/B 24,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 492 505 458 458 -34 46,103,000 21,676,136,400 4,138 748.268 458 T/J 98,185,700 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 177 191 177 185 8 138,800 25,919,200 40 168.182 185 T/J 16,400 169 B 3,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 65 56 56 -4 431,500 24,274,700 157 211.138 58 J 200 56 T/B 15,700 17 AIMS Akbar Indo Makmur Stimec Tbk 165 155 155 155 -10 800 124,000 4 124.000 155 T/J 1,300 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 220 210 210 -2 28,984,200 6,157,099,200 1,591 25.560 210 T/J 1,445,400 208 B 6,490,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100,200 5,010,000 4 75.893 50 T/J 2,945,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 322 J 4,000 292 B 2,000 21 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 434 418 404 404 -30 2,100 859,000 14 202.000 404 T/J 12,000 0 B 0 23 ALDO Alkindo Naratama Tbk. 414 414 408 408 -6 175,400 71,913,800 5 299.026 408 T/J 12,700 390 B 13,100 24 ALKA Alakasa Industrindo Tbk 268 252 250 250 -18 31,200 7,803,200 24 42.088 250 T/J 6,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 190 250 189 232 42 207,800 47,377,400 142 35.692 232 T/J 9,800 230 B 21,800 26 ALTO Tri Banyan Tirta Tbk. 296 296 280 296 0 200 57,600 2 147.885 296 T/J 14,600 294 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 198 -1 927,200 180,749,600 45 188.571 198 T/J 5,000 194 B 217,200 28 AMAN Makmur Berkah Amanda Tbk. 328 340 328 340 12 1,495,900 501,297,800 213 309.091 342 J 101,000 340 T/B 15,400 29 AMAR Bank Amar Indonesia Tbk. 292 300 292 294 2 74,700 21,901,400 20 168.966 294 T/J 8,100 292 B 2,300 30 AMFG Asahimas Flat Glass Tbk. 2,350 2,540 2,500 2,540 190 28,600 72,124,000 8 103.673 2,540 T/J 300 2,480 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 0 0 290 0 0 0 0 226.562 270 J 100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,210 2,120 2,190 80 118,600 260,056,000 124 115.263 2,190 T/J 500 2,180 B 1,700 33 AMRT Sumber Alfaria Trijaya Tbk. 670 680 670 670 0 977,000 655,129,000 258 1,709.663 670 T/J 117,900 665 B 13,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 74,400 3,720,000 11 125.000 50 T/J 31,053,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 545 0 0 545 0 0 0 0 45.417 545 J 2,300 510 B 1,500 36 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 37 APEX Apexindo Pratama Duta Tbk. 174 190 170 170 -4 144,700 25,480,000 100 10.883 170 T/J 3,100 166 B 6,500 38 APIC Pacific Strategic Financial Tbk. 920 925 905 920 0 15,085,700 13,771,557,000 2,534 978.557 920 T/J 223,100 915 B 129,400 39 APII Arita Prima Indonesia Tbk. 162 168 151 166 4 15,700 2,548,700 26 75.455 166 T/J 6,800 162 B 100 40 APLI Asiaplast Industries Tbk. 116 116 108 108 -8 107,000 11,559,100 15 90.000 115 J 100 108 T/B 800 41 APLN Agung Podomoro Land Tbk. 103 107 103 103 0 76,896,300 8,058,015,100 2,236 28.219 104 J 940,700 103 T/B 1,673,000 42 ARGO Argo Pantes Tbk 1,810 2,000 1,700 1,700 -110 6,900 12,835,000 21 42.714 1,990 J 1,300 1,700 T/B 3,900 43 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 32,000 420 B 200 44 ARKA Arkha Jayanti Persada Tbk. 87 91 81 82 -5 11,674,900 971,285,700 1,565 34.746 82 T/J 432,500 81 B 20,900 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. 462 462 456 460 -2 648,900 298,214,800 83 3,126.487 460 T/J 61,900 458 B 2,900 47 ARTA Arthavest Tbk 300 300 300 300 0 200 60,000 2 174.024 302 J 100 292 B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,740 2,760 2,640 2,730 -10 180,000 481,661,000 48 13,758.694 2,730 T/J 34,800 2,650 B 900 50 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 310 J 6,600 304 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 1,600 1,440,000 3 265.840 900 T/J 3,400 890 B 200 52 ASGR Astra Graphia Tbk. 730 725 705 710 -20 1,344,500 958,706,000 188 147.205 710 T/J 398,200 705 B 208,500 53 ASII Astra International Tbk. 4,820 4,820 4,740 4,740 -80 29,382,300 140,185,328,000 7,754 3,389.661 4,740 T/J 182,700 4,730 B 196,200 54 ASJT Asuransi Jasa Tania Tbk. 111 120 111 115 4 77,200 9,156,300 61 76.667 115 T/J 7,100 112 B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,055 0 13,900 14,624,000 18 1,953.704 1,055 T/J 1,100 1,050 B 700 56 ASPI Andalan Sakti Primaindo Tbk. 128 120 120 120 -8 335,800 40,296,000 48 114.286 120 T/J 1,886,800 0 B 0 57 ASRI Alam Sutera Realty Tbk. 121 127 120 122 1 219,569,500 27,388,423,800 4,846 116.190 122 T/J 534,200 121 B 3,228,100 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 8,800 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 496 500 494 494 -2 4,425,700 2,200,188,200 411 126.667 494 T/J 126,600 492 B 132,100 60 ATIC Anabatic Technologies Tbk. 590 565 565 565 -25 1,200 678,000 4 80.714 625 J 700 565 T/B 2,300 61 AUTO Astra Otoparts Tbk. 875 880 870 875 0 1,188,800 1,040,434,000 285 791.354 880 J 209,100 875 T/B 10,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 3 50.000 50 T/J 7,298,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 34,100 1,705,000 5 57.388 50 T/J 19,102,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 10,000 398 B 21,500 65 BAJA Saranacentral Bajatama Tbk. 112 119 105 105 -7 4,559,300 493,189,700 709 42.000 105 T/J 171,600 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 1,000 930 930 930 -70 200 186,000 1 1,162.500 945 J 14,000 930 T/B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,096,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,800 390,000 4 33.333 50 T/J 59,795,500 0 B 0 69 BATA Sepatu Bata Tbk. 615 630 615 630 15 1,700 1,063,500 4 8,171.206 635 J 1,500 620 B 100 70 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 1,500 1,710,000 2 140.617 1,145 J 100 1,140 T/B 500 71 BBCA Bank Central Asia Tbk. 29,500 29,400 28,800 28,925 -575 16,413,400 478,281,730,000 13,928 16,528.571 28,950 J 4,900 28,925 T/B 20,200 72 BBHI Bank Harda Internasional Tbk. 174 181 167 174 0 895,400 156,749,100 112 139.200 175 J 600 174 T/B 2,400 73 BBKP Bank Bukopin Tbk. 252 256 240 240 -12 195,686,400 48,079,478,200 8,607 71.967 240 T/J 1,062,700 238 B 9,233,300 74 BBLD Buana Finance Tbk. 338 340 340 340 2 3,300 1,122,000 5 135.122 340 T/J 66,000 338 B 2,900 75 BBMD Bank Mestika Dharma Tbk. 1,575 1,570 1,570 1,570 -5 100 157,000 1 113.768 1,575 J 1,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,950 4,950 4,780 4,780 -170 53,219,700 258,355,708,000 16,349 22.990 4,790 J 164,800 4,780 T/B 329,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,380 3,310 3,310 -50 183,294,800 613,005,255,000 22,072 3,782.857 3,320 J 38,400 3,310 T/B 1,454,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 695 695 655 680 -15 280,700 190,192,500 81 141.667 690 J 23,300 670 B 35,900 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 125 121 123 -1 508,200 62,269,200 199 102.500 123 T/J 327,200 122 B 51,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 82 BBYB Bank Neo Commerce Tbk. 280 350 290 350 70 1,529,200 511,964,800 310 356.343 0 J 0 350 T/B 501,400 83 BCAP MNC Kapital Indonesia Tbk. 117 117 115 115 -2 561,500 64,766,600 59 326.130 117 J 505,400 115 T/B 1,600 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 164,800 8,242,600 35 45.455 50 T/J 209,800 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,390 2,410 2,360 2,370 -20 3,391,400 8,083,477,000 763 1.338 2,380 J 214,100 2,370 T/B 870,100 87 BEEF Estika Tata Tiara Tbk. 148 161 145 149 1 45,751,800 7,037,209,900 3,842 43.824 149 T/J 5,800 148 B 619,300 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 59,100 2,955,000 34 217.306 50 T/J 1,582,087,600 0 B 0 89 BELL Trisula Textile Industries Tbk. 157 157 155 155 -2 5,245,800 817,469,900 417 516.667 155 T/J 350,000 154 B 248,500 90 BESS Batulicin Nusantara Maritim Tbk. 222 230 216 230 8 2,760,200 614,024,600 1,350 219.048 230 T/J 18,900 222 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 174 187 171 180 6 533,496,500 97,170,108,600 16,677 105.882 180 T/J 526,700 179 B 3,449,300 92 BFIN BFI Finance Indonesia Tbk. 386 388 384 384 -2 3,912,500 1,507,189,800 379 1,967.818 384 T/J 211,900 382 B 479,500 93 BGTG Bank Ganesha Tbk. 53 53 50 51 -2 4,371,000 224,889,500 321 49.515 52 J 266,600 51 T/B 433,300 94 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,444,900 66,044,096,200 2,181 475.728 492 J 205,800 490 T/B 307,700 95 BHIT MNC Investama Tbk. 50 50 50 50 0 124,500 6,225,000 15 146.220 50 T/J 151,513,700 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 135 135 135 135 0 1,200 162,000 2 13.500 135 T/J 5,500 132 B 4,600 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 2 12.286 50 T/J 402,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 780 780 765 775 -5 46,000 35,382,500 15 437.863 775 T/J 47,400 770 B 2,500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,300 65,000 2 35.714 50 T/J 90,160,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 54 0 31,000 1,693,400 4 22.519 55 J 284,500 54 T/B 20,300 101 BIRD Blue Bird Tbk. 920 920 900 900 -20 872,000 789,526,000 268 13.846 905 J 100 900 T/B 95,000 102 BISI BISI International Tbk. 890 900 880 890 0 136,100 120,773,000 72 445.000 890 T/J 7,400 885 B 25,900 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 975 950 975 5 16,048,600 15,519,376,500 2,104 162.500 975 T/J 26,300 970 B 100 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 550 550 -5 10,884,800 6,017,968,500 2,866 127.907 550 T/J 419,600 545 B 2,523,200 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 2,900 147,900 2 42.500 52 J 600 50 B 59,800 106 BKSL Sentul City Tbk. 50 50 50 50 0 55,800 2,790,000 14 3.455 50 T/J 324,979,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 120 160 125 133 13 2,938,900 419,856,400 738 305.186 133 T/J 104,500 132 B 100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 159,561,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 615 615 605 610 -5 151,200 92,399,500 118 469.231 615 J 13,400 610 T/B 700 111 BMAS Bank Maspion Indonesia Tbk. 298 298 280 280 -18 73,100 21,586,600 19 87.500 288 J 100 280 T/B 61,500 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,750 5,600 5,600 -175 38,644,600 219,391,092,500 8,248 1,687.423 5,625 J 48,900 5,600 T/B 562,800 113 BMSR Bintang Mitra Semestaraya Tbk 76 77 71 72 -4 2,543,500 186,470,300 122 14.400 74 J 242,300 72 T/B 160,400 114 BMTR Global Mediacom Tbk. 238 246 232 234 -4 152,827,200 36,466,868,400 5,450 190.461 234 T/J 3,756,100 232 B 7,222,600 115 BNBA Bank Bumi Arta Tbk. 370 370 350 364 -6 282,700 103,924,600 46 227.500 368 J 1,000 364 T/B 29,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,200 310,000 4 0.172 50 T/J 97,423,800 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 770 775 760 760 -10 1,458,200 1,115,987,000 328 5.611 765 J 115,100 760 T/B 477,000 118 BNII Bank Maybank Indonesia Tbk. 226 228 220 222 -4 4,047,400 903,092,000 499 2.645 222 T/J 564,700 220 B 981,000 119 BNLI Bank Permata Tbk. 2,850 2,840 2,660 2,660 -190 179,300 476,974,000 529 28.962 2,660 T/J 7,696,200 0 B 0 120 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,320 1,350 0 144,507,100 192,368,093,000 4,955 1,310.680 1,350 T/J 90,700 1,335 B 1,000 121 BOLA Bali Bintang Sejahtera Tbk. 161 162 155 162 1 7,500 1,189,500 22 92.571 162 T/J 29,900 156 B 10,100 122 BOLT Garuda Metalindo Tbk. 630 590 590 590 -40 1,600 944,000 9 107.273 750 J 100 590 T/B 400 123 BOSS Borneo Olah Sarana Sukses Tbk. 104 109 100 103 -1 21,352,700 2,233,739,700 1,322 25.750 103 T/J 150,200 102 B 294,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 42,900 125 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. 87 87 84 87 0 5,600 471,700 6 87.000 87 T/J 11,200 81 B 342,300 127 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,050 J 400 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,405 1,690 1,310 1,310 -95 292,825,600 416,348,683,500 38,355 256.863 1,310 T/J 86,330,100 0 B 0 129 BRMS Bumi Resources Minerals Tbk. 52 53 51 51 -1 37,136,500 1,916,305,900 351 8.031 52 J 2,065,800 51 T/B 60,464,100 130 BRNA Berlina Tbk. 1,125 1,100 1,100 1,100 -25 3,000 3,300,000 1 825.330 1,100 T/J 7,000 1,050 B 500 131 BRPT Barito Pacific Tbk. 910 925 890 915 5 128,015,300 116,449,430,500 7,273 357.799 915 T/J 4,146,400 910 B 1,117,100 132 BSDE Bumi Serpong Damai Tbk. 795 800 785 790 -5 26,481,000 20,972,492,500 2,098 154.749 790 T/J 662,000 785 B 1,547,800 133 BSIM Bank Sinarmas Tbk. 482 500 460 462 -20 32,000 15,025,800 32 315.102 468 J 200 462 T/B 600 134 BSSR Baramulti Suksessarana Tbk. 1,355 1,420 1,365 1,370 15 2,100 2,879,000 14 70.256 1,410 J 100 1,375 B 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 0 800 40,000 7 383.083 50 T/J 8,932,100 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 194 194 194 194 0 8,700 1,687,800 6 647.898 198 J 900 194 T/B 1,400 139 BTPN Bank BTPN Tbk. 2,290 2,280 2,230 2,270 -20 29,300 66,126,000 51 439.444 2,260 J 500 2,240 B 1,400 140 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 141 BUDI Budi Starch & Sweetener Tbk. 94 94 93 94 0 18,200 1,706,400 10 50.946 94 T/J 281,800 93 B 434,500 142 BUKK Bukaka Teknik Utama Tbk. 710 725 705 705 -5 9,200 6,601,500 17 119.492 725 J 15,200 705 T/B 5,300 143 BULL Buana Lintas Lautan Tbk. 328 330 322 324 -4 211,566,300 69,263,431,600 5,019 31.684 324 T/J 1,252,400 322 B 2,357,400 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,389,600 119,480,000 182 2.902 50 T/J 55,427,800 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 51 55 52 52 1 86,700 4,630,400 34 40.000 52 T/J 12,700 51 B 100,900 146 BVIC Bank Victoria International Tbk. 103 110 96 99 -4 12,784,900 1,288,030,600 1,185 93.614 99 T/J 83,500 98 B 204,100 147 BWPT Eagle High Plantations Tbk. 97 97 95 96 -1 30,667,900 2,935,271,100 783 20.996 96 T/J 3,634,300 95 B 1,280,000 148 BYAN Bayan Resources Tbk. 12,625 12,625 12,375 12,625 0 1,500 18,862,500 6 217.672 12,650 J 4,700 12,000 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 51 56 50 50 -1 24,238,600 1,225,192,300 948 29.762 50 T/J 44,400 0 B 0 150 CAMP Campina Ice Cream Industry Tbk. 270 286 268 272 2 4,807,100 1,321,075,800 746 82.424 274 J 89,300 272 T/B 105,100 151 CANI Capitol Nusantara Indonesia Tbk. 107 122 116 116 9 1,200 143,200 7 58.000 113 J 2,000 108 B 1,000 152 CARE Metro Healthcare Indonesia Tbk. 342 344 336 342 0 267,958,100 90,916,572,200 3,079 332.039 342 T/J 353,800 340 B 23,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 15,800 790,000 7 28.571 50 T/J 304,070,800 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 23,300 155 CASH Cashlez Worldwide Indonesia Tbk. 555 560 530 550 -5 1,838,300 1,008,444,000 329 157.143 550 T/J 87,500 545 B 100 156 CASS Cardig Aero Services Tbk. 212 218 206 210 -2 3,490,200 742,434,800 353 52.500 212 J 1,000 210 T/B 180,800 157 CBMF Cahaya Bintang Medan Tbk. 410 412 398 410 0 2,711,500 1,110,097,400 189 256.250 410 T/J 17,900 408 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 228 234 228 230 2 593,800 136,646,000 92 92.000 230 T/J 71,500 228 B 7,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,705 1,650 1,700 0 41,900 70,158,500 84 351.240 1,700 T/J 1,800 1,690 B 10,700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 138 138 133 134 -4 3,634,800 489,186,900 269 857.600 134 T/J 294,900 133 B 1,153,000 161 CFIN Clipan Finance Indonesia Tbk. 193 192 190 190 -3 3,580,600 681,865,800 226 14.868 191 J 180,300 190 T/B 114,800 162 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 4,200 240 B 100 163 CITA Cita Mineral Investindo Tbk. 2,480 2,470 2,310 2,470 -10 9,000 21,412,000 13 8,962.915 2,470 T/J 17,000 2,310 B 8,800 164 CITY Natura City Developments Tbk. 108 118 103 107 -1 3,900 417,900 11 89.167 107 T/J 3,400 103 B 200 165 CLAY Citra Putra Realty Tbk. 1,885 1,875 1,875 1,875 -10 100 187,500 1 1,041.667 1,875 T/J 6,300 0 B 0 166 CLEO Sariguna Primatirta Tbk. 470 470 464 464 -6 6,187,600 2,892,398,400 821 2,017.391 466 J 72,800 464 T/B 133,600 167 CLPI Colorpak Indonesia Tbk. 665 670 660 665 0 47,300 31,345,000 31 332.500 665 T/J 4,900 660 B 1,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,070 1,025 1,055 -25 208,900 220,948,500 39 100.951 1,065 J 97,200 1,055 T/B 35,300 169 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. 218 218 204 204 -14 61,300 12,969,400 12 370.909 204 T/J 5,800 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 985 985 980 980 -5 1,200 1,176,500 3 494.949 980 T/J 200 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 5,975 6,000 5,800 5,825 -150 3,991,400 23,413,787,500 2,959 26,529.125 5,850 J 11,700 5,825 T/B 170,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 17,800 890,000 6 40.000 50 T/J 21,328,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,900 1,045,000 4 45.455 50 T/J 444,239,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 318 316 316 316 -2 200 63,200 1 159.463 316 T/J 50,100 310 B 1,700 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 702,600 35,134,500 137 16.667 51 J 766,300 50 T/B 18,100 180 CSMI Cipta Selera Murni Tbk. 500 550 482 482 -18 900 478,400 6 245.918 482 T/J 3,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 340 342 320 336 -4 1,003,600 338,206,000 219 268.800 340 J 145,000 336 T/B 36,100 182 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 3,350 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 184 CTTH Citatah Tbk. 50 52 50 50 0 301,900 15,275,400 31 2.105 51 J 200 50 T/B 423,400 185 DADA Diamond Citra Propertindo Tbk. 51 54 50 52 1 16,963,500 886,258,400 527 50.980 53 J 507,800 52 T/B 135,200 186 DART Duta Anggada Realty Tbk. 224 240 240 240 16 100 24,000 1 44.367 240 T/J 5,000 224 B 1,000 187 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 570 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 159 172 148 154 -5 83,647,700 13,440,609,300 6,641 102.667 155 J 263,400 154 T/B 511,100 189 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,635 1,645 5 17,000 27,933,500 21 3,301.754 1,645 T/J 700 1,640 B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 6,200 310,000 2 16.496 50 T/J 321,192,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 326 348 340 344 18 11,100 3,795,600 6 299.130 344 T/J 17,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 400 20,000 2 22.222 50 T/J 14,541,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,000 J 200 0 B 0 194 DILD Intiland Development Tbk. 152 157 149 154 2 10,964,700 1,686,381,400 687 26.836 154 T/J 918,300 153 B 40,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,380 2,410 2,350 2,400 20 359,200 859,423,000 91 81.356 2,400 T/J 41,900 2,380 B 20,000 196 DKFT Central Omega Resources Tbk. 117 122 112 112 -5 46,253,000 5,379,680,800 2,663 287.696 112 T/J 8,400 111 B 968,700 197 DLTA Delta Djakarta Tbk. 4,030 4,060 4,020 4,030 0 30,300 122,343,000 37 24,089.904 4,030 T/J 600 4,020 B 3,700 198 DMAS Puradelta Lestari Tbk. 234 246 232 234 0 74,330,900 17,749,814,000 3,339 111.429 236 J 1,742,300 234 T/B 2,874,900 199 DMMX Digital Mediatama Maxima Tbk. 181 182 176 180 -1 3,373,100 605,812,700 353 78.261 181 J 39,800 180 T/B 15,700 200 DMND Diamond Food Indonesia Tbk. 895 900 895 900 5 10,400 9,334,000 27 98.361 900 T/J 2,000 895 B 200 201 DNAR Bank Oke Indonesia Tbk. 222 226 222 222 0 3,000 666,400 8 201.818 222 T/J 16,300 220 B 500 202 DNET Indoritel Makmur Internasional Tbk. 3,250 3,260 3,200 3,260 10 5,900 19,144,000 9 2,863.693 3,260 T/J 1,800 3,250 B 500 203 DOID Delta Dunia Makmur Tbk. 242 260 242 248 6 134,286,300 33,795,674,800 6,870 335.752 250 J 1,316,400 248 T/B 1,064,400 204 DPNS Duta Pertiwi Nusantara Tbk. 236 0 0 236 0 0 0 0 76.678 256 J 100 236 B 41,600 205 DPUM Dua Putra Utama Makmur Tbk. 62 62 58 58 -4 1,814,500 108,309,500 170 10.545 60 J 10,000 58 T/B 567,800 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 65 -1 1,222,300 78,741,500 141 36.993 65 T/J 136,900 64 B 118,400 207 DSNG Dharma Satya Nusantara Tbk. 500 500 466 476 -24 14,797,900 7,146,586,200 1,610 128.649 478 J 128,100 476 T/B 112,000 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,050 16,050 16,050 -150 100 1,605,000 1 1,070.000 16,025 J 600 16,000 B 100 209 DUCK Jaya Bersama Indo Tbk. 288 360 284 310 22 179,445,500 59,668,037,200 13,178 61.386 312 J 366,300 310 T/B 2,103,700 210 DUTI Duta Pertiwi Tbk 3,500 3,500 3,450 3,460 -40 600 2,091,000 5 347.984 3,500 J 800 3,460 T/B 1,100 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,700 2,650 2,650 0 8,200 21,894,000 26 975.443 2,650 T/J 6,600 2,630 B 700 212 DWGL Dwi Guna Laksana Tbk. 212 210 198 206 -6 19,000 3,774,500 26 137.333 206 T/J 6,000 204 B 100 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,110,800 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 54 55 0 1,809,500 98,636,800 86 41.353 55 T/J 85,600 54 B 1,493,300 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 100,100 0 B 0 216 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,270 -5 253,500 322,767,500 200 3,224.005 1,275 J 9,400 1,270 T/B 24,800 217 ELSA Elnusa Tbk. 218 226 212 212 -6 50,823,400 11,131,981,800 2,714 53.000 214 J 293,000 212 T/B 8,633,800 218 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. 190 199 177 199 9 84,900 16,892,900 5 79.600 200 J 60,000 177 B 5,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,700 0 0 7,700 0 0 0 0 1,069.444 7,475 J 9,400 7,175 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 12,657,300 649,240,000 213 4.252 52 J 4,675,200 51 T/B 11,350,900 222 ENVY Envy Technologies Indonesia Tbk. 51 52 50 50 -1 25,082,800 1,270,338,300 777 13.514 51 J 4,986,700 50 T/B 51,134,000 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 16,417,900 821,986,700 675 47.619 50 T/J 45,200 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 312 328 308 328 16 4,268,700 1,364,062,800 1,108 298.182 328 T/J 52,000 326 B 111,100 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,915 1,850 1,915 25 10,000 18,522,000 6 1,339.826 1,905 J 26,100 1,865 B 200 226 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 227 ERTX Eratex Djaja Tbk. 117 117 115 117 0 500 57,900 2 49.658 129 J 900 116 B 3,300 228 ESIP Sinergi Inti Plastindo Tbk. 154 144 144 144 -10 1,990,400 286,617,600 181 88.344 144 T/J 2,764,400 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 141 142 138 138 -3 2,098,400 293,394,300 195 256.931 139 J 1,500 138 T/B 1,434,600 230 ESTA Esta Multi Usaha Tbk. 98 102 98 98 0 49,600 4,861,800 11 81.667 100 J 800 98 T/B 13,500 231 ESTI Ever Shine Tex Tbk. 51 56 51 56 5 1,485,200 81,360,700 72 22.489 57 J 55,000 56 T/B 562,400 232 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 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 234 FAST Fast Food Indonesia Tbk. 940 1,020 930 940 0 455,400 430,731,000 197 2,956.626 940 T/J 39,000 935 B 336,000 235 FASW Fajar Surya Wisesa Tbk. 6,525 6,525 6,525 6,525 0 100 652,500 1 1,495.325 7,000 J 2,100 6,550 B 200 236 FILM MD Pictures Tbk. 210 212 202 204 -6 3,635,600 746,702,600 427 97.143 204 T/J 176,300 202 B 981,100 237 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. 242 300 244 276 34 89,098,000 24,608,063,200 9,424 55.200 278 J 624,800 276 T/B 11,884,800 239 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,570 B 300 240 FITT Hotel Fitra International Tbk. 61 61 57 61 0 21,000 1,276,400 15 59.804 62 J 800 61 T/B 22,300 241 FMII Fortune Mate Indonesia Tbk 394 374 374 374 -20 100 37,400 1 374.000 492 J 100 378 B 100 242 FOOD Sentra Food Indonesia Tbk. 113 115 113 115 2 970,600 110,820,900 67 85.185 115 T/J 226,500 114 B 77,000 243 FORU Fortune Indonesia Tbk 94 94 94 94 0 100 9,400 1 72.308 93 J 6,500 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 60,004,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 120 121 112 115 -5 10,676,200 1,228,125,000 1,040 34.882 115 T/J 171,000 114 B 718,500 246 FREN Smartfren Telecom Tbk. 83 85 82 83 0 124,274,200 10,344,480,100 3,069 4.611 83 T/J 9,280,500 82 B 19,471,400 247 FUJI Fuji Finance Indonesia Tbk. 107 109 107 108 1 12,000 1,286,600 7 98.182 108 T/J 2,700 107 B 300 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,087,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 75 80 70 70 -5 12,596,800 928,940,800 1,010 43.750 71 J 242,300 70 T/B 12,230,100 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,495 J 300 1,405 B 500 251 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 200 74,400 2 826.667 370 J 73,200 346 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. 44,075 44,100 43,500 43,500 -575 716,000 31,381,642,500 1,865 1,697.561 43,550 J 100 43,500 T/B 11,700 254 GGRP Gunung Raja Paksi Tbk. 350 358 348 358 8 9,900 3,503,400 15 42.619 360 J 1,500 358 T/B 600 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,640 1,545 1,640 0 700 1,115,500 7 140.171 1,640 T/J 900 1,555 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 240 274 244 246 6 232,896,700 60,329,664,200 11,679 33.069 248 J 741,400 246 T/B 1,159,700 257 GJTL Gajah Tunggal Tbk. 458 474 456 472 14 6,636,300 3,091,022,800 1,056 92.665 474 J 148,300 472 T/B 244,900 258 GLOB Global Teleshop Tbk. 117 136 109 127 10 47,500 5,715,400 24 11.043 127 T/J 2,600 120 B 5,000 259 GLVA Galva Technologies Tbk. 320 330 312 330 10 84,200 27,003,400 19 146.018 330 T/J 2,043,900 310 B 15,500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 88 80 80 -1 21,537,200 1,806,761,400 965 20.000 81 J 227,500 80 T/B 522,100 261 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. 206 206 200 206 0 2,500 508,200 3 121.893 206 T/J 900 200 B 4,800 263 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. 1,260 1,275 1,260 1,265 5 471,300 598,480,000 280 98.444 1,270 J 13,300 1,265 T/B 22,300 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 2,324,200 116,210,000 53 21.568 51 J 756,900 50 T/B 194,800 266 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. 87 85 82 82 -5 600 49,500 2 6.597 92 J 500 84 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. 93 95 94 94 1 7,400 702,400 4 37.600 95 J 18,700 94 T/B 500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 18,400 920,000 5 26.579 50 T/J 9,521,500 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,084,400 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. 378 398 370 370 -8 17,400 6,534,800 6 70.476 370 T/J 1,400 360 B 100 274 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. 3,250 3,240 3,170 3,170 -80 183,100 582,266,000 211 85.676 3,180 J 1,100 3,170 T/B 99,000 276 HELI Jaya Trishindo Tbk. 193 208 186 189 -4 10,600 2,069,100 12 171.818 202 J 1,000 189 T/B 4,800 277 HERO Hero Supermarket Tbk. 815 840 800 800 -15 36,000 29,442,000 8 1,669.867 835 J 2,000 800 T/B 28,800 278 HEXA Hexindo Adiperkasa Tbk. 3,120 3,150 3,080 3,080 -40 283,800 878,711,000 348 942.876 3,090 J 2,500 3,080 T/B 24,400 279 HITS Humpuss Intermoda Transportasi Tbk. 500 470 466 470 -30 300 140,600 2 723.077 496 J 300 470 T/B 200 280 HKMU HK Metals Utama Tbk. 74 75 73 73 -1 14,054,000 1,040,533,700 547 31.739 74 J 237,000 73 T/B 6,617,400 281 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,520 -50 16,112,800 24,815,366,500 4,738 7,587.859 1,525 J 54,700 1,520 T/B 655,700 282 HOKI Buyung Poetra Sembada Tbk. 800 825 800 815 15 13,815,700 11,250,321,000 1,024 262.903 820 J 273,300 815 T/B 17,400 283 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. 985 1,040 995 1,040 55 1,060,200 1,060,207,000 16 273.684 1,000 J 500 995 B 300 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 4,640,400 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 2,139,000 106,950,000 37 47.619 50 T/J 11,038,400 0 B 0 287 HRTA Hartadinata Abadi Tbk. 192 193 190 191 -1 2,449,000 468,537,300 297 63.667 192 J 113,900 191 T/B 5,000 288 HRUM Harum Energy Tbk. 1,640 1,690 1,620 1,625 -15 2,635,600 4,368,179,000 908 31.250 1,625 T/J 4,000 1,620 B 118,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 15,300 765,000 5 38.462 50 T/J 50,688,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 278 280 264 278 0 500 138,200 3 19.653 300 J 4,000 266 B 3,300 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 8,975 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,750 9,750 -200 10,009,200 98,532,012,500 9,900 361.446 9,775 J 32,400 9,750 T/B 302,500 293 ICON Island Concepts Indonesia Tbk. 56 0 0 56 0 0 0 0 107.494 56 J 16,100 55 B 600 294 IDPR Indonesia Pondasi Raya Tbk. 173 169 169 169 -4 10,200 1,723,800 4 13.203 169 T/J 10,700 165 B 300 295 IFII Indonesia Fibreboard Industry Tbk. 123 123 119 121 -2 971,500 116,399,900 147 115.238 121 T/J 7,300 120 B 25,600 296 IFSH Ifishdeco Tbk. 350 380 360 370 20 3,200 1,187,000 10 84.091 370 T/J 2,000 352 B 500 297 IGAR Champion Pacific Indonesia Tbk. 318 322 316 316 -2 4,600 1,461,200 15 206.536 318 J 49,700 316 T/B 2,900 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 25,000 1,250,000 10 14.286 50 T/J 14,873,000 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 208 212 194 194 -14 10,072,500 1,983,225,500 1,059 161.667 194 T/J 748,100 0 B 0 301 IKBI Sumi Indo Kabel Tbk. 212 214 208 212 0 33,300 7,077,400 7 19.226 212 T/J 4,700 210 B 500 302 IMAS Indomobil Sukses Internasional Tbk. 715 720 695 700 -15 5,530,200 3,910,622,000 968 98.523 700 T/J 200,000 695 B 809,000 303 IMJS Indomobil Multi Jasa Tbk. 244 248 242 244 0 1,188,400 290,051,800 192 48.800 244 T/J 23,400 242 B 109,000 304 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,220 1,225 0 647,900 792,568,500 76 322.368 1,225 T/J 18,800 1,220 B 44,500 305 INAF Indofarma Tbk. 3,430 3,500 3,300 3,360 -70 12,896,300 44,111,457,000 5,923 1,344.000 3,360 T/J 36,000 3,350 B 257,600 306 INAI Indal Aluminium Industry Tbk. 330 334 330 330 0 17,700 5,862,000 19 120.481 330 T/J 1,600 328 B 9,600 307 INCF Indo Komoditi Korpora Tbk. 59 60 57 57 -2 465,500 26,731,900 52 46.341 58 J 65,000 57 T/B 1,200 308 INCI Intanwijaya Internasional Tbk 630 640 620 635 5 77,000 48,428,000 63 68.679 635 T/J 13,300 630 B 300 309 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,150 7,000 7,050 -75 14,582,800 103,055,887,500 5,775 1,206.799 7,075 J 152,900 7,050 T/B 154,500 311 INDO Royalindo Investa Wijaya Tbk. 106 109 103 106 0 41,800 4,391,000 42 96.364 107 J 400 105 B 10,000 312 INDR Indo-Rama Synthetics Tbk. 2,280 0 0 2,280 0 0 0 0 307.075 2,280 J 5,800 2,150 B 1,000 313 INDS Indospring Tbk. 2,030 2,070 2,000 2,000 -30 8,200 16,720,000 10 187.500 2,050 J 6,400 1,990 B 100 314 INDX Tanah Laut Tbk 52 53 52 53 1 28,700 1,499,000 12 4.240 53 T/J 6,900 51 B 10,000 315 INDY Indika Energy Tbk. 955 1,010 935 935 -20 39,206,000 38,196,554,000 5,384 31.695 935 T/J 575,600 930 B 102,500 316 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 317 INOV Inocycle Technology Group Tbk. 156 176 154 156 0 150,200 23,658,400 64 62.400 156 T/J 20,000 154 B 3,200 318 INPC Bank Artha Graha Internasional Tbk. 54 54 51 51 -3 1,887,300 97,217,600 238 0.291 52 J 110,000 51 T/B 794,600 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 650 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,420 1,430 1,365 1,430 10 741,400 1,052,055,500 338 518.116 1,430 T/J 202,500 1,365 B 900 321 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 990 J 500 930 B 1,000 322 INTA Intraco Penta Tbk. 206 208 202 206 0 6,000 1,235,000 9 145.213 206 T/J 24,300 204 B 2,000 323 INTD Inter Delta Tbk 160 162 149 162 2 3,100 464,600 14 49.891 162 T/J 6,100 150 B 200 324 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 392 390 390 -2 1,118,200 436,769,800 234 23.780 390 T/J 4,000 388 B 376,900 326 IPCM Jasa Armada Indonesia Tbk. 224 224 222 222 -2 53,900 11,999,400 18 58.421 224 J 7,000 222 T/B 32,100 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 83 86 0 203,000 17,097,100 24 40.952 87 J 700 86 T/B 4,100 328 IPTV MNC Vision Networks Tbk. 292 292 286 290 -2 2,077,600 600,559,600 174 120.833 290 T/J 48,400 288 B 269,600 329 IRRA Itama Ranoraya Tbk. 805 905 805 880 75 101,093,900 87,654,985,000 12,592 235.294 885 J 696,000 880 T/B 1,671,200 330 ISAT Indosat Tbk. 2,090 2,100 2,030 2,040 -50 4,049,600 8,343,148,000 1,915 145.714 2,040 T/J 374,200 2,030 B 673,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 132 126 127 2 13,592,400 1,748,713,000 982 43.051 128 J 99,200 127 T/B 23,700 332 ITIC Indonesian Tobacco Tbk. 715 725 700 700 -15 163,500 115,243,500 115 318.182 710 J 32,300 700 T/B 11,300 333 ITMA Sumber Energi Andalan Tbk. 472 494 472 490 18 6,029,000 2,857,920,200 118 141.007 490 T/J 3,000 476 B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,325 8,100 8,100 -125 2,211,800 18,104,282,500 1,961 57.857 8,125 J 5,300 8,100 T/B 28,800 335 JAST Jasnita Telekomindo Tbk. 105 120 99 113 8 103,277,700 11,588,618,200 6,917 45.935 113 T/J 2,246,700 112 B 990,000 336 JAWA Jaya Agra Wattie Tbk. 59 59 55 56 -3 57,000 3,151,300 27 11.200 56 T/J 2,000 55 B 6,400 337 JAYA Armada Berjaya Trans Tbk. 119 120 111 111 -8 922,000 103,102,900 130 38.542 111 T/J 1,076,600 0 B 0 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 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 700 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 271,000 338 B 22,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 143 142 143 0 128,400 18,263,900 18 102.143 143 T/J 120,300 142 B 3,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 345 JRPT Jaya Real Property Tbk. 422 424 420 422 0 887,500 374,592,200 103 405.769 422 T/J 78,500 420 B 313,000 346 JSKY Sky Energy Indonesia Tbk. 228 252 218 232 4 85,219,200 20,052,625,000 6,460 116.000 232 T/J 54,400 230 B 188,800 347 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 975 J 200 920 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 890 890 -10 1,335,900 1,193,280,500 40 1,977.778 895 J 9,500 890 T/B 3,600 350 KAEF Kimia Farma Tbk. 3,410 3,540 3,300 3,320 -90 46,141,700 157,740,712,000 14,989 3,320.000 3,330 J 385,400 3,320 T/B 1,254,200 351 KARW ICTSI Jasa Prima Tbk. 73 83 70 72 -1 6,367,500 487,409,300 634 12.188 72 T/J 65,400 71 B 12,000 352 KAYU Darmi Bersaudara Tbk. 67 63 63 63 -4 221,300 13,941,900 53 42.000 63 T/J 16,861,800 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 54 64 54 59 5 572,115,400 34,147,885,600 9,960 59.000 60 J 3,946,600 59 T/B 6,227,700 354 KBLI KMI Wire & Cable Tbk. 318 318 312 314 -4 746,900 234,941,200 96 38.154 314 T/J 64,000 312 B 76,600 355 KBLM Kabelindo Murni Tbk. 195 198 194 196 1 199,900 39,173,400 41 6.533 197 J 19,800 196 T/B 5,000 356 KBLV First Media Tbk. 416 424 416 418 2 24,700 10,346,000 11 111.188 420 J 26,000 418 T/B 800 357 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. 765 760 735 735 -30 300 223,000 3 183.750 760 J 9,900 735 T/B 10,100 359 KEEN Kencana Energi Lestari Tbk. 306 306 300 304 -2 2,053,400 621,938,400 72 76.768 304 T/J 152,000 302 B 73,200 360 KEJU Mulia Boga Raya Tbk. 1,215 1,260 1,165 1,195 -20 869,000 1,054,145,000 415 159.333 1,200 J 21,600 1,195 T/B 9,400 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 234,700 0 B 0 362 KICI Kedaung Indah Can Tbk 230 230 230 230 0 100 23,000 1 48.831 256 J 1,500 232 B 3,300 363 KIJA Kawasan Industri Jababeka Tbk. 204 214 200 204 0 55,025,400 11,461,903,200 3,080 7.078 204 T/J 1,080,900 202 B 2,261,800 364 KINO Kino Indonesia Tbk. 3,000 3,000 2,980 2,980 -20 114,800 342,998,000 76 78.421 3,000 J 500 2,980 T/B 22,600 365 KIOS Kioson Komersial Indonesia Tbk. 171 180 160 160 -11 2,500 434,300 7 53.333 176 J 4,600 160 T/B 2,900 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,350 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 200 190 198 0 20,000 3,848,400 8 694.737 198 T/J 4,300 190 B 36,000 368 KLBF Kalbe Farma Tbk. 1,590 1,595 1,560 1,560 -30 23,355,700 36,643,622,000 5,104 15,215.059 1,560 T/J 1,217,400 1,555 B 671,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 595 550 575 -5 27,400 15,716,500 19 191.667 575 T/J 29,900 550 B 6,500 370 KMTR Kirana Megatara Tbk. 300 308 300 302 2 85,400 25,822,600 8 65.939 308 J 799,700 302 T/B 10,100 371 KOBX Kobexindo Tractors Tbk. 103 104 100 101 -2 505,300 51,472,200 80 25.250 101 T/J 23,100 100 B 116,300 372 KOIN Kokoh Inti Arebama Tbk 99 0 0 99 0 0 0 0 66.971 100 J 20,500 98 B 12,900 373 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,500 1,673,200 2 101.053 480 T/J 1,100 0 B 0 374 KOPI Mitra Energi Persada Tbk. 460 448 428 444 -16 5,100 2,188,400 7 112.405 444 T/J 2,100 0 B 0 375 KOTA DMS Propertindo Tbk. 450 434 420 420 -30 290,200 122,055,000 74 210.000 420 T/J 94,300 0 B 0 376 KPAL Steadfast Marine Tbk. 55 58 53 54 -1 7,239,100 394,953,900 378 46.957 55 J 226,500 54 T/B 7,700 377 KPAS Cottonindo Ariesta Tbk. 73 72 68 68 -5 10,897,500 746,843,800 913 40.476 68 T/J 3,262,300 0 B 0 378 KPIG MNC Land Tbk. 105 106 103 104 -1 2,361,900 245,651,100 78 223.786 104 T/J 1,906,600 103 B 280,900 379 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. 364 426 366 372 8 479,428,900 190,232,985,600 26,400 46.248 372 T/J 465,600 370 B 1,086,000 381 KREN Kresna Graha Investama Tbk. 107 109 104 105 -2 13,511,600 1,433,229,800 765 1,092.385 105 T/J 27,600 104 B 1,125,000 382 LAND Trimitra Propertindo Tbk. 165 175 174 174 9 500 87,100 3 44.615 174 T/J 10,200 165 B 2,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 360 0 0 360 0 0 0 0 173.077 356 J 8,800 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 27,872,400 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 388 LINK Link Net Tbk. 2,120 2,310 2,110 2,170 50 26,110,600 57,834,841,000 8,260 135.625 2,180 J 13,900 2,170 T/B 1,006,800 389 LION Lion Metal Works Tbk. 238 240 238 238 0 3,800 906,400 2 149.058 270 J 300 238 T/B 109,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,400 1,770,000 4 15.714 50 T/J 4,500,800 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 79 83 80 82 3 4,800 397,400 8 11.965 82 T/J 55,500 79 B 500 392 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 270 J 200 260 B 4,500 393 LPCK Lippo Cikarang Tbk 785 800 765 785 0 1,598,200 1,248,962,000 311 88.506 790 J 31,800 785 T/B 90,200 394 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,300 3,300 -100 400 1,330,000 4 148.315 3,400 J 2,000 3,300 T/B 13,700 395 LPIN Multi Prima Sejahtera Tbk 224 230 214 224 0 63,500 13,911,400 17 102.175 224 T/J 4,500 214 B 74,800 396 LPKR Lippo Karawaci Tbk. 130 132 128 128 -2 25,247,900 3,274,341,300 1,117 41.333 129 J 308,800 128 T/B 3,345,400 397 LPLI Star Pacific Tbk 88 87 85 87 -1 49,800 4,273,400 12 2.684 88 J 1,500 87 T/B 79,800 398 LPPF Matahari Department Store Tbk. 1,005 1,075 995 1,010 5 38,406,200 39,731,602,000 4,845 22.886 1,015 J 24,600 1,010 T/B 5,008,100 399 LPPS Lenox Pasifik Investama Tbk. 79 83 79 82 3 308,100 25,197,500 30 5.570 83 J 114,700 82 T/B 485,300 400 LRNA Eka Sari Lorena Transport Tbk. 132 127 126 127 -5 4,100 518,800 5 14.111 130 J 500 127 T/B 8,200 401 LSIP PP London Sumatra Indonesia Tbk. 950 955 930 930 -20 16,874,200 15,869,394,000 2,021 240.000 935 J 188,700 930 T/B 741,200 402 LTLS Lautan Luas Tbk. 430 444 430 436 6 39,500 17,465,200 8 154.124 436 T/J 17,900 428 B 12,000 403 LUCK Sentral Mitra Informatika Tbk. 174 178 173 175 1 2,645,200 461,313,300 463 61.189 176 J 164,200 175 T/B 250,700 404 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 1 45.455 50 T/J 30,164,600 0 B 0 406 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 3,363,200 1,902,065,500 648 312.500 550 T/J 140,000 545 B 361,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 409,073,800 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. 2,180 2,170 2,040 2,080 -100 1,044,400 2,175,396,000 499 99.048 2,080 T/J 2,000 2,060 B 37,600 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 0 0 1,260 0 0 0 0 75.000 1,350 J 100 1,265 B 500 411 MAPI Mitra Adiperkasa Tbk. 655 670 650 655 0 14,169,900 9,305,051,500 769 1,051.111 655 T/J 239,300 650 B 257,400 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,300 1,015,000 3 66.667 50 T/J 31,987,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 870 885 865 865 -5 2,288,900 1,995,096,500 600 1,730.000 865 T/J 70,000 860 B 66,700 414 MASA Multistrada Arah Sarana Tbk. 595 610 570 570 -25 2,800 1,676,500 8 405.290 610 J 2,500 575 B 2,000 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,500 J 100 5,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,260 2,180 2,220 30 234,400 522,321,000 239 170.769 2,230 J 3,700 2,220 T/B 2,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 380 380 368 374 -6 264,000 98,725,200 117 23.375 374 T/J 12,500 372 B 25,500 418 MBTO Martina Berto Tbk. 79 79 79 79 0 2,300 181,700 6 10.676 79 T/J 500 74 B 25,500 419 MCAS M Cash Integrasi Tbk. 2,110 2,440 2,110 2,400 290 4,879,700 11,330,074,000 1,194 173.285 2,400 T/J 3,600 2,390 B 2,200 420 MCOR Bank China Construction Bank Indonesia Tbk. 123 123 120 120 -3 3,130,700 377,061,000 210 107.631 121 J 227,600 120 T/B 386,200 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,865,200 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 423 MDKI Emdeki Utama Tbk. 156 157 150 156 0 15,300 2,365,300 12 36.507 156 T/J 47,300 153 B 6,100 424 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 31,453,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 380 398 380 382 2 291,509,800 113,207,171,000 12,603 793.272 382 T/J 860,700 380 B 12,259,500 427 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 3,400 6,825 B 100 428 MERK Merck Tbk. 3,140 3,140 3,100 3,120 -20 25,200 78,426,000 29 8,226.330 3,140 J 28,000 3,120 T/B 9,700 429 META Nusantara Infrastructure Tbk. 104 104 103 103 -1 288,600 29,878,300 31 31.205 104 J 50,000 103 T/B 72,300 430 MFIN Mandala Multifinance Tbk. 1,140 1,115 1,070 1,115 -25 30,100 33,557,000 3 1,143.590 1,115 T/J 170,100 1,070 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 525 570 520 525 0 1,600 860,000 11 262.500 550 J 1,200 525 T/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. 795 795 785 795 0 2,151,500 1,697,401,500 359 353.333 795 T/J 148,600 785 B 53,900 434 MICE Multi Indocitra Tbk. 294 294 294 294 0 7,900 2,322,600 4 60.000 294 T/J 5,000 292 B 4,600 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 1,290 1,290 0 100 129,000 1 469.091 1,450 J 294,200 1,290 T/B 1,500 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,840 2,650 2,700 60 35,591,700 97,288,548,000 4,206 158.965 2,700 T/J 4,950,000 2,690 B 35,100 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,000 500,000 1 238.095 50 T/J 1,310,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 5,176,500 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 0 0 50 0 0 0 0 125.000 50 J 9,733,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,000 0 700 15,485,000 7 1,047.619 22,350 J 200 21,800 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,200 9,250 -50 9,300 85,895,000 24 58,917.197 9,250 T/J 600 9,200 B 100 443 MLIA Mulia Industrindo Tbk 426 430 422 430 4 5,929,700 2,535,681,600 197 71.816 430 T/J 141,700 428 B 100 444 MLPL Multipolar Tbk. 50 51 50 50 0 11,929,300 597,515,400 112 5.735 50 T/J 180,100 0 B 0 445 MLPT Multipolar Technology Tbk. 600 605 590 600 0 85,100 50,458,000 36 125.000 600 T/J 65,700 590 B 23,800 446 MMLP Mega Manunggal Property Tbk. 274 282 270 274 0 7,899,400 2,182,085,000 684 46.838 274 T/J 530,000 272 B 71,900 447 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 448 MOLI Madusari Murni Indah Tbk. 930 895 895 895 -35 10,000 8,950,000 1 154.310 895 T/J 238,900 865 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 376 380 362 366 -10 17,869,600 6,634,888,400 1,577 24.400 366 T/J 67,300 364 B 379,900 450 MPOW Megapower Makmur Tbk. 76 86 74 76 0 4,391,500 351,187,900 511 38.000 76 T/J 47,700 75 B 58,100 451 MPPA Matahari Putra Prima Tbk. 98 121 96 97 -1 25,339,100 2,658,082,100 1,649 40.782 98 J 5,000 97 T/B 1,399,700 452 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 835 J 100 0 B 0 453 MRAT Mustika Ratu Tbk. 136 138 129 134 -2 18,900 2,489,100 22 20.615 133 J 900 131 B 8,200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,670 J 100 4,390 B 100 455 MSIN MNC Studios International Tbk. 300 298 288 294 -6 393,500 115,682,000 31 58.800 294 T/J 180,900 292 B 9,500 456 MSKY MNC Sky Vision Tbk. 845 845 790 790 -55 35,400 28,756,000 31 51.974 840 J 10,600 790 T/B 100 457 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,605 -10 1,155,500 1,855,502,000 440 2,889.393 1,605 T/J 334,000 1,600 B 10,600 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 609,204,600 0 B 0 459 MTLA Metropolitan Land Tbk. 416 400 400 400 -16 200 80,000 1 168.173 418 J 10,100 394 B 200 460 MTPS Meta Epsi Tbk. 352 352 348 348 -4 13,900 4,876,400 8 108.750 346 J 2,400 330 B 3,100 461 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. 218 218 218 218 0 100 21,800 1 55.862 218 T/J 131,500 210 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 60 52 53 -2 3,257,000 180,562,700 112 53.000 53 T/J 50,000 52 B 133,500 464 MYOH Samindo Resources Tbk. 1,135 1,135 1,110 1,135 0 32,100 36,383,500 7 135.187 1,135 T/J 274,000 1,105 B 200 465 MYOR Mayora Indah Tbk. 2,430 2,430 2,390 2,410 -20 3,561,800 8,571,026,000 675 12,056.028 2,410 T/J 36,700 2,400 B 11,000 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 57 51 53 2 41,700 2,129,400 11 7.966 53 T/J 43,100 51 B 20,000 469 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. 530 555 530 530 0 162,479,600 88,502,699,500 2,897 514.563 535 J 380,800 530 T/B 400,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 154 147 154 -4 500 74,900 4 91.667 154 T/J 1,700 147 B 100 472 NFCX NFC Indonesia Tbk. 1,800 1,955 1,750 1,825 25 1,042,000 1,830,522,500 44 98.649 1,825 T/J 300 1,800 B 500 473 NICK Charnic Capital Tbk. 282 322 296 300 18 1,300 389,600 5 150.000 296 J 900 266 B 100 474 NIKL Pelat Timah Nusantara Tbk. 840 880 785 785 -55 12,407,800 10,315,508,000 3,040 241.538 785 T/J 202,800 0 B 0 475 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. 150 150 147 150 0 324,700 48,420,300 12 142.857 151 J 55,000 150 T/B 4,500,000 477 NISP Bank OCBC NISP Tbk. 730 735 725 725 -5 211,500 154,043,000 154 878.532 730 J 95,000 725 T/B 61,800 478 NOBU Bank Nationalnobu Tbk. 825 820 820 820 -5 500 410,000 1 218.667 820 T/J 200 810 B 500 479 NRCA Nusa Raya Cipta Tbk. 300 304 296 304 4 70,000 20,762,800 37 35.765 304 T/J 24,300 298 B 1,000 480 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. 284 266 266 266 -18 45,300 12,049,800 13 120.909 266 T/J 235,600 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 356 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. 142 147 133 137 -5 7,612,400 1,050,385,400 750 342.766 137 T/J 11,000 135 B 56,200 485 OMRE Indonesia Prima Property Tbk 316 294 294 294 -22 100 29,400 1 14.079 0 J 0 304 B 100 486 OPMS Optima Prima Metal Sinergi Tbk. 173 186 173 186 13 7,627,300 1,380,047,300 775 137.778 187 J 510,700 186 T/B 672,800 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,988,300 0 B 0 488 PALM Provident Agro Tbk. 276 276 264 272 -4 11,500 3,119,600 15 74.343 276 J 4,300 270 B 396,300 489 PAMG Bima Sakti Pertiwi Tbk. 95 95 89 89 -6 20,088,200 1,828,677,200 1,102 89.000 89 T/J 2,980,200 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 104 100 100 100 -4 3,500 350,000 1 92.593 101 J 1,300 0 B 0 491 PANR Panorama Sentrawisata Tbk. 86 100 85 93 7 21,197,500 2,003,850,900 1,401 55.799 93 T/J 256,300 92 B 1,300 492 PANS Panin Sekuritas Tbk. 810 810 800 805 -5 100,800 81,282,500 44 585.455 805 T/J 10,000 800 B 23,300 493 PBID Panca Budi Idaman Tbk. 875 885 870 870 -5 118,200 103,143,000 62 102.353 875 J 100 865 B 159,800 494 PBRX Pan Brothers Tbk. 226 236 220 226 0 214,500 47,620,800 38 400.000 224 J 5,000 220 B 3,600 495 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 560 J 100 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 362 338 338 338 -24 100 33,800 1 225.333 390 J 1,000 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 202 202 189 190 -12 800 153,100 5 95.000 248 J 900 204 B 21,000 498 PEGE Panca Global Kapital Tbk. 110 120 105 119 9 57,600 6,269,700 18 257.097 119 T/J 8,500 106 B 1,200 499 PEHA Phapros Tbk. 1,630 1,695 1,610 1,640 10 1,295,900 2,140,290,500 505 136.895 1,640 T/J 34,500 1,630 B 100 500 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 501 PGJO Tourindo Guide Indonesia Tbk. 35 37 34 34 -1 26,700 941,500 23 42.500 34 T/J 3,400 33 B 1,900 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 156 155 156 2 10,100 1,575,500 2 208.000 179 J 5,000 155 B 500 503 PGUN Pradiksi Gunatama Tbk. 256 256 254 254 -2 2,700 686,200 7 220.870 260 J 4,800 250 B 800 504 PICO Pelangi Indah Canindo Tbk 156 159 147 150 -6 2,783,100 423,113,400 299 23.077 154 J 20,000 150 T/B 22,400 505 PJAA Pembangunan Jaya Ancol Tbk. 500 505 500 500 0 73,000 36,608,000 30 97.561 500 T/J 176,700 498 B 5,600 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 347,300 17,589,300 48 12.500 51 J 42,400 50 T/B 70,400 507 PLAN Planet Properindo Jaya Tbk. 266 280 256 280 14 19,903,900 5,345,892,200 1,222 250.000 280 T/J 414,400 278 B 66,700 508 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. 2,500 2,490 2,490 2,490 -10 17,200 42,828,000 3 1,033.238 2,680 J 300 2,490 T/B 44,100 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 14,900 1,862,500 1 100.000 130 J 50,000 125 T/B 25,100 511 PNBN Bank Pan Indonesia Tbk 795 800 780 780 -15 2,466,000 1,946,615,000 195 1,298.701 785 J 111,000 780 T/B 506,300 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,230,600 61,530,000 24 50.000 50 T/J 13,318,500 0 B 0 513 PNGO Pinago Utama Tbk. 600 610 570 600 0 21,800 12,796,000 12 240.000 600 T/J 1,900 580 B 50,000 514 PNIN Paninvest Tbk. 695 710 695 695 0 32,900 22,981,500 30 739.047 700 J 25,400 695 T/B 16,600 515 PNLF Panin Financial Tbk. 190 192 186 186 -4 35,186,700 6,652,938,200 1,261 201.038 188 J 656,700 186 T/B 11,735,300 516 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. 54 54 51 54 0 90,400 4,665,400 19 40.000 53 J 12,400 52 B 41,900 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 970 1,000 -10 11,200 11,039,000 39 61.162 1,000 T/J 2,400 990 B 100 519 POLL Pollux Properti Indonesia Tbk. 5,900 5,900 5,500 5,575 -325 29,500 167,505,000 87 906.504 5,675 J 2,500 5,575 T/B 4,400 520 POLU Golden Flower Tbk. 980 1,030 990 990 10 3,200 3,172,000 3 343.750 990 T/J 67,700 950 B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,000 300,000 5 0.429 50 T/J 1,659,800 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. 486 486 452 486 0 1,700 771,800 3 90.841 484 J 15,100 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 50,800 2,540,000 5 33.333 50 T/J 17,971,600 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 600 590 595 0 1,823,900 1,088,969,500 478 39.667 595 T/J 31,300 590 B 969,700 526 PPGL Prima Globalindo Logistik Tbk. 368 372 364 366 -2 1,835,000 676,881,400 444 332.727 366 T/J 23,500 364 B 206,300 527 PPRE PP Presisi Tbk. 169 177 162 168 -1 23,556,200 3,973,778,200 2,010 39.070 168 T/J 140,700 167 B 50,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,893,000 94,650,000 137 108.108 50 T/J 96,738,100 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 113 115 114 114 1 53,100 6,054,400 11 64.178 118 J 10,000 113 B 1,500 530 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,860 2,860 -40 137,700 394,421,000 38 44.000 2,940 J 1,200 2,850 B 6,000 531 PRIM Royal Prima Tbk. 244 230 230 230 -14 4,000 920,000 8 46.000 244 J 9,900 230 T/B 500 532 PSAB J Resources Asia Pasifik Tbk. 224 230 222 222 -2 38,978,700 8,791,838,800 2,024 720.241 224 J 3,451,800 222 T/B 1,917,100 533 PSDN Prasidha Aneka Niaga Tbk 115 115 107 111 -4 271,200 29,870,900 42 11.100 113 J 9,900 111 T/B 26,700 534 PSGO Palma Serasih Tbk. 105 107 101 101 -4 104,700 10,646,700 36 96.190 101 T/J 1,400 100 B 66,800 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,011,800 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 170 178 170 172 2 895,800 153,679,600 63 127.407 172 T/J 12,700 171 B 141,400 537 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 538 PTIS Indo Straits Tbk. 160 155 155 155 -5 300 46,500 1 16.316 154 J 900 149 B 1,100 539 PTPP PP (Persero) Tbk. 935 940 910 910 -25 18,904,100 17,434,630,500 2,735 171.053 915 J 367,400 910 T/B 277,100 540 PTPW Pratama Widya Tbk. 1,500 1,495 1,460 1,470 -30 1,317,800 1,936,550,000 738 226.154 1,470 T/J 4,700 1,465 B 11,100 541 PTRO Petrosea Tbk. 1,730 1,740 1,705 1,710 -20 422,000 725,705,500 187 1,368.000 1,715 J 100 1,710 T/B 23,000 542 PTSN Sat Nusapersada Tbk 216 222 214 214 -2 1,396,000 300,179,000 168 110.690 216 J 12,200 214 T/B 498,100 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,690 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 194 199 199 199 5 100 19,900 1 24.821 236 J 200 199 T/B 1,100 545 PURA Putra Rajawali Kencana Tbk. 130 134 127 133 3 212,935,500 27,717,462,300 13,473 126.667 133 T/J 1,185,600 132 B 15,900 546 PURE Trinitan Metals and Minerals Tbk. 278 298 278 284 6 21,494,600 6,159,360,400 2,008 94.667 286 J 233,400 284 T/B 34,400 547 PURI Puri Global Sukses Tbk. 342 340 320 326 -16 943,000 308,251,000 86 191.765 326 T/J 2,400 320 B 2,300 548 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 549 PYFA Pyridam Farma Tbk 970 1,005 910 920 -50 8,611,900 8,211,117,500 2,790 901.607 925 J 10,500 920 T/B 18,100 550 PZZA Sarimelati Kencana Tbk. 650 770 630 640 -10 23,903,300 16,706,838,500 4,637 58.182 645 J 99,900 640 T/B 54,700 551 RAJA Rukun Raharja Tbk. 124 127 123 123 -1 14,716,600 1,842,530,000 1,067 422.506 124 J 112,900 123 T/B 317,200 552 RALS Ramayana Lestari Sentosa Tbk. 580 590 570 575 -5 10,177,200 5,906,653,000 897 359.375 580 J 673,500 575 T/B 1,009,600 553 RANC Supra Boga Lestari Tbk. 406 416 402 406 0 375,700 153,629,200 81 81.200 408 J 2,400 406 T/B 66,900 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 215,500 10,780,200 12 15.994 50 T/J 778,300 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 6,050 5,925 5,925 25 300 1,790,000 2 312.139 6,150 J 2,500 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,600 80,000 6 50.000 50 T/J 24,916,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 312 360 308 346 34 1,500 509,400 4 159.692 340 J 2,000 0 B 0 558 RICY Ricky Putra Globalindo Tbk 94 104 90 92 -2 10,400 942,600 9 14.612 93 J 600 90 B 100 559 RIGS Rig Tenders Indonesia Tbk. 234 234 220 230 -4 55,600 12,351,200 27 94.243 230 T/J 2,200 220 B 44,500 560 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. 450 452 448 448 -2 418,900 188,215,000 123 274.847 448 T/J 2,000 446 B 1,100 562 RMBA Bentoel Internasional Investama Tbk. 326 330 322 330 4 21,100 6,888,200 16 2,582.160 348 J 500 330 T/B 114,500 563 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,145 1,065 1,130 0 91,500 102,349,000 58 84.328 1,130 T/J 6,700 1,100 B 2,100 564 RODA Pikko Land Development Tbk. 58 58 54 55 -3 830,200 45,218,800 99 87.817 55 T/J 1,800 54 B 4,000 565 RONY Aesler Grup Internasional Tbk. 368 376 360 368 0 564,400 208,547,600 195 368.000 370 J 2,900 368 T/B 100 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,225 1,230 -10 16,990,400 21,068,030,000 27 482.353 1,240 J 3,300 1,230 T/B 196,500 567 RUIS Radiant Utama Interinsco Tbk. 222 236 220 230 8 79,900 18,394,000 34 92.000 230 T/J 18,200 228 B 300 568 SAFE Steady Safe Tbk 182 185 182 185 3 214,600 39,462,400 110 18.625 184 J 100 173 B 2,200 569 SAME Sarana Meditama Metropolitan Tbk. 125 128 124 124 -1 13,822,600 1,736,359,800 711 155.000 124 T/J 167,300 123 B 679,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 386 382 382 -2 6,600 2,522,600 12 318.333 384 J 3,000 382 T/B 6,800 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,400 2,150 B 300 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 172,700 8,635,000 2 42.735 50 T/J 360,300 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 109 102 102 102 -7 991,200 101,102,400 125 97.143 102 T/J 9,853,100 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,100 10,100 100 1,000 10,100,000 1 6,516.129 10,100 T/J 4,900 10,000 B 200 575 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 216 228 0 33,100 7,311,400 21 207.273 228 T/J 500 220 B 1,000 577 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 2,507,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 104 101 101 -1 81,900 8,316,600 22 67.419 103 J 300 101 T/B 82,800 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 800 J 219,100 790 B 3,000 581 SFAN Surya Fajar Capital Tbk. 970 975 960 960 -10 948,200 917,765,000 133 510.638 960 T/J 3,700 955 B 16,500 582 SGER Sumber Global Energy Tbk. 412 420 412 416 4 2,033,200 846,011,200 520 385.185 416 T/J 156,200 414 B 34,700 583 SGRO Sampoerna Agro Tbk. 1,430 1,500 1,430 1,430 0 298,300 435,250,500 119 61.111 1,490 J 10,000 1,430 T/B 67,800 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,450 J 1,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 570 555 570 0 458,200 258,152,500 84 407.143 570 T/J 9,700 565 B 2,700 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 760 760 -15 19,916,000 15,324,498,000 5,485 262.948 765 J 148,300 760 T/B 2,069,200 587 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,980 4,980 0 40,900 203,843,000 68 56.560 4,990 J 100 4,980 T/B 65,400 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 320 324 312 318 -2 10,547,300 3,344,419,400 756 28.909 320 J 510,500 318 T/B 1,055,100 590 SINI Singaraja Putra Tbk. 448 468 446 448 0 65,100 29,312,800 27 414.815 448 T/J 400 418 B 1,900 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,125 J 300 1,120 B 5,000 592 SKBM Sekar Bumi Tbk. 374 374 372 372 -2 2,500 931,000 6 323.478 348 J 100 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,375 B 600 594 SKRN Superkrane Mitra Utama Tbk. 615 615 600 600 -15 133,700 81,034,000 19 85.714 600 T/J 576,300 595 B 3,400 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,900 4,850 4,900 0 60,300 294,370,000 53 4,260.870 4,900 T/J 400 4,860 B 700 597 SMAR Smart Tbk. 2,790 2,900 2,800 2,900 110 7,100 20,247,000 17 958.171 2,900 T/J 2,800 2,870 B 200 598 SMBR Semen Baturaja (Persero) Tbk. 540 550 510 510 -30 26,225,300 13,692,272,000 3,111 91.071 515 J 522,500 510 T/B 231,000 599 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 1,020 1,025 -5 47,700 48,922,500 45 1,237.923 1,025 T/J 2,800 1,020 B 4,100 600 SMDM Suryamas Dutamakmur Tbk. 94 95 94 94 0 9,100 855,500 3 11.910 94 T/J 3,400 91 B 5,000 601 SMDR Samudera Indonesia Tbk. 270 282 268 272 2 4,437,100 1,221,774,400 699 1,091.580 272 T/J 494,300 270 B 442,300 602 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,400 9,025 9,100 -200 5,448,800 50,313,302,500 3,500 3,166.539 9,125 J 102,000 9,100 T/B 16,600 603 SMKL Satyamitra Kemas Lestari Tbk. 179 206 181 195 16 50,300 10,299,800 44 101.036 195 T/J 25,500 183 B 1,200 604 SMMA Sinarmas Multiartha Tbk. 15,775 15,775 15,775 15,775 0 200 3,155,000 2 1,175.949 16,300 J 100 14,800 B 300 605 SMMT Golden Eagle Energy Tbk. 95 95 89 90 -5 235,500 21,682,600 37 210.556 90 T/J 35,800 0 B 0 606 SMRA Summarecon Agung Tbk. 650 650 620 620 -30 35,079,900 22,175,988,500 3,438 1,018.732 625 J 358,500 620 T/B 635,600 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,375 1,390 1,295 1,325 -50 2,820,100 3,798,499,000 1,271 3,539.090 1,325 T/J 20,500 1,305 B 200 609 SOCI Soechi Lines Tbk. 121 123 120 122 1 8,625,900 1,049,823,100 668 22.182 122 T/J 229,900 121 B 1,247,900 610 SOFA Boston Furniture Industries Tbk. 102 103 100 100 -2 606,500 61,213,100 34 100.000 101 J 51,000 100 T/B 460,500 611 SOHO Soho Global Health Tbk. 5,975 6,100 5,900 5,950 -25 32,800 196,260,000 89 326.923 5,975 J 400 5,950 T/B 17,500 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 4,800 0 B 0 613 SOSS Shield On Service Tbk. 398 418 396 396 -2 2,300 915,400 6 143.478 398 J 17,700 378 B 200 614 SOTS Satria Mega Kencana Tbk. 216 236 214 214 -2 600 130,600 3 129.697 214 T/J 21,800 0 B 0 615 SPMA Suparma Tbk. 280 284 280 280 0 2,200 617,600 11 125.516 280 T/J 15,300 278 B 1,800 616 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 349,400 140,268,400 66 34.483 406 J 1,600 398 B 58,500 617 SQMI Wilton Makmur Indonesia Tbk. 167 170 163 169 2 10,131,100 1,685,896,400 821 96.035 169 T/J 1,670,900 164 B 68,800 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 3,100 403,100 3 138.739 131 J 5,400 124 B 500 619 SRIL Sri Rejeki Isman Tbk. 206 208 202 204 -2 19,465,200 3,978,897,400 1,214 85.000 206 J 1,922,400 204 T/B 1,457,800 620 SRSN Indo Acidatama Tbk 55 57 54 57 2 9,764,700 541,473,900 442 10.382 57 T/J 81,300 56 B 3,046,800 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,300 3,270 3,280 -20 403,300 1,326,418,000 171 59.636 3,280 T/J 17,700 3,270 B 19,900 622 SSIA Surya Semesta Internusa Tbk. 444 458 440 448 4 56,735,200 25,483,931,800 4,090 183.795 448 T/J 180,400 446 B 96,300 623 SSMS Sawit Sumbermas Sarana Tbk. 840 840 805 830 -10 84,900 69,543,500 53 123.881 830 T/J 24,700 825 B 500 624 SSTM Sunson Textile Manufacture Tbk 525 525 500 520 -5 30,600 15,657,500 10 122.353 520 T/J 4,500 500 B 100 625 STAR Buana Artha Anugerah Tbk. 128 130 120 128 0 4,300 531,300 14 125.490 127 J 6,000 122 B 500 626 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 6,657,700 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 630 SURE Super Energy Tbk. 2,880 2,910 2,910 2,910 30 2,300 6,693,000 5 1,877.419 2,910 T/J 1,000 2,880 B 200 631 SWAT Sriwahana Adityakarta Tbk. 102 105 101 101 -1 444,700 45,654,700 47 63.125 102 J 35,200 101 T/B 16,100 632 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 284 J 10,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 152 162 142 148 -4 13,700 1,973,600 19 84.571 148 T/J 4,200 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 7,966,300 410,695,400 485 484.239 53 T/J 3,372,100 52 B 21,900 635 TARA Sitara Propertindo Tbk. 50 50 50 50 0 3,700 185,000 3 47.170 50 T/J 93,748,400 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 120,067,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,460 1,435 1,450 25 55,444,800 80,291,575,000 3,637 358.025 1,450 T/J 57,200 1,445 B 538,100 638 TBLA Tunas Baru Lampung Tbk. 765 775 760 760 -5 1,610,900 1,230,392,500 303 173.062 765 J 359,500 760 T/B 151,100 639 TBMS Tembaga Mulia Semanan Tbk. 700 725 695 700 0 12,500 8,785,500 20 99.291 720 J 500 700 T/B 2,100 640 TCID Mandom Indonesia Tbk. 6,350 6,325 6,325 6,325 -25 200 1,265,000 1 620.390 6,575 J 100 6,400 B 100 641 TCPI Transcoal Pacific Tbk. 5,200 5,275 5,075 5,275 75 9,905,700 51,152,952,500 7,676 3,822.464 5,275 T/J 9,800 5,250 B 26,600 642 TDPM Tridomain Performance Materials Tbk. 142 144 140 141 -1 4,189,200 591,508,000 329 61.842 141 T/J 16,300 140 B 806,000 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 168 170 166 166 -2 544,500 90,835,100 112 103.750 167 J 99,200 166 T/B 212,400 645 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. 174 180 174 180 6 32,700 5,769,500 10 100.000 180 T/J 59,500 177 B 500 647 TFCO Tifico Fiber Indonesia Tbk. 444 488 444 476 32 1,100 504,000 6 107.868 476 T/J 1,300 416 B 5,000 648 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 102 106 97 100 -2 26,158,100 2,665,908,200 2,056 50.000 100 T/J 412,800 99 B 362,100 650 TIFA KDB Tifa Finance Tbk. 515 515 510 510 -5 105,100 53,976,500 15 255.000 515 J 1,212,800 510 T/B 81,385,400 651 TINS Timah Tbk. 890 940 830 830 -60 201,893,000 177,928,282,500 18,644 424.125 830 T/J 5,562,800 0 B 0 652 TIRA Tira Austenite Tbk 260 260 250 250 -10 12,300 3,172,000 4 112.202 258 J 2,300 242 B 300 653 TIRT Tirta Mahakam Resources Tbk 51 50 50 50 -1 100 5,000 1 22.857 52 J 100 50 T/B 15,600 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,375 6,125 6,175 -175 3,541,000 22,163,137,500 2,657 381.790 6,175 T/J 35,500 6,150 B 59,500 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,850 2,760 2,780 -30 138,462,900 388,423,080,000 19,526 1,460.966 2,780 T/J 78,900 2,770 B 2,341,200 656 TMAS Temas Tbk. 107 108 106 107 0 338,500 36,218,800 91 246.101 108 J 141,700 107 T/B 14,800 657 TMPO Tempo Intimedia Tbk. 107 109 109 109 2 500 54,500 1 37.865 129 J 6,700 109 T/B 3,000 658 TNCA Trimuda Nuansa Citra Tbk. 264 272 260 272 8 58,400 15,740,200 51 181.333 274 J 8,000 272 T/B 1,000 659 TOBA TBS Energi Utama Tbk. 392 400 380 384 -8 281,600 108,161,600 20 81.033 384 T/J 58,300 382 B 200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 188,043,100 0 B 0 661 TOTL Total Bangun Persada Tbk. 290 290 278 284 -6 1,745,500 496,800,000 379 102.075 286 J 27,500 282 B 58,300 662 TOTO Surya Toto Indonesia Tbk. 212 212 210 212 0 57,400 12,124,800 14 687.709 212 T/J 14,700 210 B 4,400 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,020 -10 94,473,500 97,145,455,000 18,440 4,858.762 1,025 J 2,395,300 1,020 T/B 1,524,400 664 TOYS Sunindo Adipersada Tbk. 570 565 545 550 -20 2,094,100 1,153,633,000 793 157.143 550 T/J 16,700 545 B 112,600 665 TPIA Chandra Asri Petrochemical Tbk. 7,825 8,050 7,800 7,800 -25 2,726,100 21,421,422,500 915 1,803.823 7,800 T/J 76,700 7,775 B 59,700 666 TPMA Trans Power Marine Tbk. 342 340 336 336 -6 2,600 881,200 11 146.087 340 J 9,100 336 T/B 68,700 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 109 109 -1 1,200 130,800 4 109.840 112 J 1,500 109 T/B 4,000 670 TRIN Perintis Triniti Properti Tbk. 244 252 228 240 -4 6,769,900 1,632,354,000 5,676 120.000 240 T/J 126,200 228 B 41,700 671 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 72.000 206 J 4,000 202 B 1,000 673 TRJA Transkon Jaya Tbk. 168 168 159 162 -6 1,598,800 257,849,100 217 64.800 164 J 2,900 162 T/B 6,400 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 28,200 390 B 300 675 TRUK Guna Timur Raya Tbk. 157 157 155 156 -1 892,300 138,904,200 139 67.826 157 J 297,200 156 T/B 102,400 676 TRUS Trust Finance Indonesia Tbk 346 354 330 350 4 4,300 1,502,600 11 411.765 350 T/J 84,100 340 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 262,600 333,258,500 130 225.667 1,270 J 24,700 1,265 T/B 53,100 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,350 1,300 1,300 -5 152,400 198,916,500 65 33.766 1,300 T/J 300 1,295 B 5,200 679 TURI Tunas Ridean Tbk. 1,340 1,340 1,325 1,340 0 109,600 146,556,500 10 2,977.778 1,345 J 25,000 1,270 B 60,000 680 UANG Pakuan Tbk. 202 210 200 200 -2 11,500 2,327,600 12 160.000 208 J 8,000 200 T/B 1,100 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,485 1,475 1,485 -15 38,300 56,650,000 54 99.000 1,485 T/J 39,800 1,480 B 34,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,720 1,720 0 307,700 531,449,000 499 3,334.884 1,720 T/J 20,700 1,715 B 30,500 683 UNIC Unggul Indah Cahaya Tbk. 4,100 4,100 3,900 3,900 -200 1,100 4,429,000 11 144.441 3,910 J 100 3,870 B 100 684 UNIT Nusantara Inti Corpora Tbk 146 151 150 151 5 800 120,400 2 3.748 148 J 400 141 B 7,500 685 UNSP Bakrie Sumatera Plantations Tbk. 79 80 76 77 -2 2,198,600 170,791,000 98 3.657 77 T/J 41,000 76 B 103,100 686 UNTR United Tractors Tbk. 22,475 22,550 21,700 21,700 -775 5,865,300 128,958,460,000 8,488 25,833.333 21,725 J 3,700 21,675 B 5,700 687 UNVR Unilever Indonesia Tbk. 7,925 7,975 7,900 7,925 0 6,237,200 49,481,402,500 3,786 202,892.985 7,950 J 231,800 7,925 T/B 777,100 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 4,000 5,140,000 6 108.333 1,300 T/J 20,200 1,275 B 100 689 VICO Victoria Investama Tbk. 83 82 78 78 -5 476,500 37,289,900 57 62.400 78 T/J 196,000 0 B 0 690 VINS Victoria Insurance Tbk. 94 95 94 95 1 13,700 1,288,800 13 90.476 94 J 400 90 B 2,700 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,400 120,000 2 16.667 50 T/J 281,320,100 0 B 0 692 VOKS Voksel Electric Tbk. 198 198 197 197 -1 15,600 3,073,300 10 87.143 198 J 10,900 197 T/B 6,100 693 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 53,300 101 B 800 694 WAPO Wahana Pronatural Tbk. 75 82 71 71 -4 1,500 116,300 10 40.571 74 J 300 71 T/B 35,100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 177 178 -4 19,613,400 3,546,464,400 1,384 61.379 178 T/J 452,800 177 B 323,000 696 WEHA WEHA Transportasi Indonesia Tbk. 55 65 55 59 4 7,222,500 435,933,500 998 25.756 59 T/J 44,900 58 B 61,800 697 WICO Wicaksana Overseas International Tbk. 545 545 545 545 0 100 54,500 1 28.172 530 J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 350 360 344 350 0 31,840,200 11,213,626,600 2,570 53.846 350 T/J 1,165,500 348 B 953,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 700 WINS Wintermar Offshore Marine Tbk. 96 96 93 93 -3 156,300 14,803,600 17 25.150 97 J 262,500 93 T/B 2,700 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 214 214 -2 124,100 26,748,200 64 32.443 216 J 2,700 214 T/B 6,700 702 WOOD Integra Indocabinet Tbk. 426 430 416 430 4 98,074,000 41,729,531,000 4,037 165.385 430 T/J 512,600 428 B 480,000 703 WOWS Ginting Jaya Energi Tbk. 71 77 68 77 6 54,163,800 4,028,657,500 2,608 17.111 78 J 875,800 77 T/B 189,800 704 WSBP Waskita Beton Precast Tbk. 165 165 159 159 -6 73,371,500 11,846,019,900 3,035 32.449 160 J 298,800 159 T/B 6,729,300 705 WSKT Waskita Karya (Persero) Tbk. 715 720 690 690 -25 47,012,000 32,891,768,500 5,363 186.235 690 T/J 945,400 685 B 776,000 706 WTON Wijaya Karya Beton Tbk. 252 254 242 242 -10 12,838,100 3,163,921,200 940 41.017 244 J 10,000 242 T/B 786,300 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 292,500 14,625,000 76 13.298 50 T/J 3,308,300 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 326 0 0 326 0 0 0 0 59.817 326 J 300 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 234 234 220 220 -14 200 45,400 2 104.372 250 J 200 220 T/B 1,500 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,654,700 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 122 123 121 122 0 261,644,600 31,855,188,600 3,739 434.922 123 J 21,809,600 122 T/B 10,221,100 712 ZONE Mega Perintis Tbk. 384 384 382 382 -2 150,700 57,607,400 16 128.188 382 T/J 9,800 380 B 500 Total 11,069,429,800 9,027,480,834,600 874,432 6,316,901,500 518,804,200 Jakarta, 15 October 2020 Trading Division