List of Securities Quotation: Date: Friday, 16 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,950 11,000 10,750 11,000 50 1,152,600 12,530,887,500 837 893.612 11,000 T/J 43,200 10,950 B 14,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 10,000 500,000 9 87.719 50 T/J 3,583,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,250 6,250 6,250 -250 1,200 7,500,000 3 1,426.879 6,250 T/J 200 0 B 0 4 ABMM ABM Investama Tbk. 810 860 825 825 15 9,300 7,734,500 19 22.000 840 J 500 810 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 6 ACST Acset Indonusa Tbk. 210 214 208 210 0 27,792,800 5,850,882,400 1,473 15.509 212 J 2,561,800 210 T/B 1,856,700 7 ADES Akasha Wira International Tbk. 1,175 1,185 1,170 1,175 0 49,800 58,557,500 27 61.039 1,175 T/J 5,400 1,170 B 500 8 ADHI Adhi Karya (Persero) Tbk. 580 600 580 585 5 10,501,700 6,199,616,500 1,162 459.425 590 J 161,000 585 T/B 808,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,500 7,575 25 17,700 133,750,000 37 325.806 7,575 T/J 5,400 7,550 B 2,500 10 ADMG Polychem Indonesia Tbk 143 145 142 143 0 1,248,000 178,750,400 220 12.764 144 J 266,700 143 T/B 48,800 11 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 12,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 590 600 580 585 -5 927,200 545,614,000 164 53.182 595 J 28,500 585 T/B 32,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 458 448 426 446 -12 398,672,900 171,455,430,600 18,016 728.663 448 J 2,313,200 446 T/B 21,437,900 15 AGRS Bank IBK Indonesia Tbk. 185 191 185 185 0 2,100 393,200 11 168.182 186 J 13,300 185 T/B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 60 53 56 0 260,100 14,214,100 55 211.138 56 T/J 36,400 55 B 5,000 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 146 -9 1,800 271,500 5 116.800 164 J 100 146 T/B 1,300 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 208 210 0 16,843,500 3,544,022,200 1,098 25.560 210 T/J 400,600 208 B 6,297,300 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 2 75.893 50 T/J 2,390,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 360 J 100 296 B 3,400 21 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 404 404 404 0 200 80,800 2 202.000 404 T/J 9,800 376 B 100 23 ALDO Alkindo Naratama Tbk. 408 410 406 406 -2 77,900 31,782,800 5 297.560 406 T/J 9,700 390 B 600 24 ALKA Alakasa Industrindo Tbk 250 264 234 234 -16 11,700 2,752,200 12 39.394 234 T/J 1,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 232 232 216 220 -12 58,600 12,801,000 39 33.846 226 J 100 220 T/B 400 26 ALTO Tri Banyan Tirta Tbk. 296 296 280 294 -2 2,700 793,000 7 146.885 294 T/J 2,000 286 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 198 197 194 197 -1 183,700 36,158,100 10 187.619 197 T/J 1,800 195 B 1,000 28 AMAN Makmur Berkah Amanda Tbk. 340 348 318 318 -22 3,083,200 1,029,785,200 447 289.091 318 T/J 447,800 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 294 300 290 300 6 152,900 44,849,200 57 172.414 300 T/J 1,200 292 B 2,000 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,500 2,500 -40 8,200 20,536,000 5 102.041 2,720 J 100 2,450 B 300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 290 290 290 0 500 145,000 1 226.562 290 T/J 1,400 272 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,170 2,110 2,110 -80 7,800 16,614,000 15 111.053 2,170 J 1,700 2,110 T/B 5,000 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 665 -5 390,700 258,728,000 364 1,696.905 665 T/J 13,000 660 B 47,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 44,700 2,235,000 17 125.000 50 T/J 34,401,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 545 510 510 510 -35 300 153,000 2 42.500 545 J 100 510 T/B 100 36 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 37 APEX Apexindo Pratama Duta Tbk. 170 183 162 167 -3 91,700 15,278,800 62 10.691 167 T/J 3,600 163 B 2,900 38 APIC Pacific Strategic Financial Tbk. 920 915 900 910 -10 10,925,700 9,916,133,000 1,885 967.920 910 T/J 104,600 905 B 6,400 39 APII Arita Prima Indonesia Tbk. 166 168 165 165 -1 1,400 234,400 7 75.000 165 T/J 5,900 155 B 800 40 APLI Asiaplast Industries Tbk. 108 122 112 113 5 35,200 4,089,400 33 94.167 113 T/J 5,600 112 B 2,200 41 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 26,704,500 2,756,732,300 724 28.219 104 J 5,121,800 103 T/B 214,100 42 ARGO Argo Pantes Tbk 1,700 1,750 1,590 1,745 45 10,100 16,325,500 15 43.844 1,740 J 1,900 1,590 B 1,900 43 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 7,000 410 B 100 44 ARKA Arkha Jayanti Persada Tbk. 82 82 78 80 -2 10,463,500 839,027,500 1,628 33.898 80 T/J 74,200 78 B 155,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 460 462 458 460 0 1,383,200 636,514,000 140 3,126.487 460 T/J 60,300 458 B 26,300 47 ARTA Arthavest Tbk 300 300 300 300 0 1,800 540,000 4 174.024 302 J 100 300 T/B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 141,100 7,055,000 16 12.251 50 T/J 87,545,100 0 B 0 49 ARTO Bank Jago Tbk. 2,730 2,730 2,630 2,710 -20 172,700 462,125,000 59 13,657.897 2,710 T/J 300 2,630 B 30,200 50 ASBI Asuransi Bintang Tbk. 310 304 302 304 -6 1,200 363,000 6 230.775 306 J 300 304 T/B 2,900 51 ASDM Asuransi Dayin Mitra Tbk. 900 895 895 895 -5 200 179,000 2 264.363 930 J 1,500 890 B 700 52 ASGR Astra Graphia Tbk. 710 715 690 705 -5 790,700 554,120,500 130 146.169 705 T/J 157,700 700 B 220,800 53 ASII Astra International Tbk. 4,740 4,930 4,700 4,930 190 37,775,400 181,597,901,000 8,944 3,525.533 4,930 T/J 2,897,000 4,920 B 122,600 54 ASJT Asuransi Jasa Tania Tbk. 115 121 111 112 -3 10,900 1,233,100 13 74.667 119 J 3,700 112 T/B 3,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,050 1,050 -5 14,200 14,974,500 15 1,944.444 1,050 T/J 100 1,045 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. 120 124 112 112 -8 42,719,400 4,915,513,000 4,443 106.667 112 T/J 891,500 0 B 0 57 ASRI Alam Sutera Realty Tbk. 122 124 119 120 -2 45,695,800 5,521,039,500 1,548 114.286 121 J 1,324,500 120 T/B 4,281,400 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 494 505 478 505 11 10,115,900 4,954,786,700 912 129.487 505 T/J 261,300 500 B 105,100 60 ATIC Anabatic Technologies Tbk. 565 545 545 545 -20 100 54,500 1 77.857 625 J 300 565 B 1,200 61 AUTO Astra Otoparts Tbk. 875 880 870 875 0 679,200 593,548,500 180 791.354 875 T/J 148,800 870 B 90,200 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 34,100 1,705,000 7 50.000 50 T/J 6,951,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 25,812,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 21,500 65 BAJA Saranacentral Bajatama Tbk. 105 126 104 106 1 22,842,300 2,667,835,100 2,375 42.400 108 J 22,200 106 T/B 173,900 66 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 700 651,000 2 1,162.500 950 J 1,400 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 2,234,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,100 355,000 6 33.333 50 T/J 59,792,700 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 200 126,000 2 8,171.206 630 T/J 1,000 620 B 100 70 BAYU Bayu Buana Tbk 1,140 1,165 1,140 1,165 25 10,000 11,643,000 5 143.701 1,165 T/J 14,300 1,140 B 100 71 BBCA Bank Central Asia Tbk. 28,925 28,950 28,650 28,800 -125 17,810,300 512,907,517,500 12,021 16,457.143 28,800 T/J 1,372,900 28,775 B 1,300 72 BBHI Bank Harda Internasional Tbk. 174 188 169 181 7 769,300 140,444,500 165 144.800 181 T/J 36,900 178 B 10,000 73 BBKP Bank Bukopin Tbk. 240 254 240 244 4 240,581,000 59,379,470,000 8,509 73.167 246 J 3,735,700 244 T/B 23,864,700 74 BBLD Buana Finance Tbk. 340 340 340 340 0 100 34,000 1 135.122 340 T/J 65,900 336 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,565 J 3,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 4,860 4,760 4,810 30 27,057,500 130,177,426,000 6,205 23.134 4,820 J 89,100 4,810 T/B 487,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,310 3,360 3,210 3,250 -60 140,443,600 458,300,342,000 20,237 3,714.286 3,260 J 1,320,200 3,250 T/B 1,559,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 680 695 645 665 -15 153,700 101,851,500 43 138.542 685 J 1,000 665 T/B 1,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 118 121 -2 687,200 82,925,200 361 100.833 121 T/J 68,200 120 B 109,700 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 82 BBYB Bank Neo Commerce Tbk. 350 432 350 400 50 1,376,800 547,093,600 607 407.249 400 T/J 39,900 390 B 200 83 BCAP MNC Kapital Indonesia Tbk. 115 116 114 116 1 308,100 35,697,300 42 328.966 117 J 545,300 115 B 245,500 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 11,800 590,000 7 45.455 50 T/J 283,600 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,370 2,420 2,360 2,410 40 3,381,700 8,084,110,000 1,042 1.361 2,420 J 238,400 2,410 T/B 783,800 87 BEEF Estika Tata Tiara Tbk. 149 155 148 150 1 10,953,400 1,655,050,400 1,262 44.118 151 J 255,400 150 T/B 136,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,404,100 70,205,000 51 217.306 50 T/J 1,686,999,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 155 155 152 153 -2 3,739,500 576,545,700 330 510.000 153 T/J 43,700 152 B 336,800 90 BESS Batulicin Nusantara Maritim Tbk. 230 232 214 228 -2 2,684,900 602,647,200 983 217.143 228 T/J 60,200 226 B 25,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 180 184 176 179 -1 153,090,200 27,503,749,600 5,441 105.294 180 J 1,356,400 179 T/B 2,018,200 92 BFIN BFI Finance Indonesia Tbk. 384 396 380 384 0 14,094,700 5,461,242,800 1,366 1,967.818 384 T/J 44,400 382 B 1,456,500 93 BGTG Bank Ganesha Tbk. 51 53 51 51 0 1,434,600 73,746,100 129 49.515 52 J 186,000 51 T/B 1,417,100 94 BHAT Bhakti Multi Artha Tbk. 490 515 490 510 20 162,827,800 80,570,737,400 3,350 495.146 515 J 153,200 510 T/B 143,900 95 BHIT MNC Investama Tbk. 50 50 50 50 0 4,300 215,000 11 146.220 50 T/J 133,731,000 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 135 149 130 140 5 18,400 2,530,600 39 14.000 140 T/J 2,900 139 B 200 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 334,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 775 775 775 775 0 1,500 1,162,500 4 437.863 775 T/J 22,900 765 B 11,600 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,100 505,000 4 35.714 50 T/J 74,159,400 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 53 -1 35,600 1,887,800 14 22.102 55 J 85,500 53 T/B 49,900 101 BIRD Blue Bird Tbk. 900 905 890 900 0 116,800 104,874,000 128 13.846 900 T/J 936,600 895 B 13,600 102 BISI BISI International Tbk. 890 900 885 900 10 37,000 33,078,500 24 450.000 900 T/J 9,200 885 B 32,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,065 970 1,035 60 38,596,900 39,293,926,500 7,003 172.500 1,040 J 1,606,400 1,035 T/B 1,072,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 575 545 565 15 29,983,100 16,896,609,500 3,982 131.395 565 T/J 801,400 560 B 1,714,400 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 200 10,200 2 42.500 51 T/J 900 50 B 46,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 31,200 1,560,000 15 3.455 50 T/J 323,040,800 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 133 142 124 133 0 548,400 70,675,300 100 305.186 133 T/J 3,000 127 B 100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 40,200 2,010,000 1 0.658 50 T/J 153,617,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,620 J 100 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 610 620 600 620 10 164,900 101,038,500 119 476.923 620 T/J 17,300 615 B 5,300 111 BMAS Bank Maspion Indonesia Tbk. 280 280 276 280 0 21,400 5,989,600 17 87.500 290 J 1,600 280 T/B 18,700 112 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,650 5,450 5,575 -25 33,908,900 187,998,557,500 6,857 1,679.890 5,600 J 1,379,000 5,575 T/B 279,100 113 BMSR Bintang Mitra Semestaraya Tbk 72 72 67 69 -3 1,473,100 99,517,700 76 13.800 69 T/J 5,000 68 B 54,100 114 BMTR Global Mediacom Tbk. 234 238 232 232 -2 68,852,700 16,075,022,800 2,269 188.833 234 J 1,763,000 232 T/B 725,300 115 BNBA Bank Bumi Arta Tbk. 364 366 358 364 0 144,800 52,093,600 29 227.500 364 T/J 5,700 360 B 5,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 1 0.172 50 T/J 77,777,700 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 760 765 755 755 -5 1,172,000 890,578,500 263 5.575 760 J 100,200 755 T/B 250,300 118 BNII Bank Maybank Indonesia Tbk. 222 234 222 222 0 6,487,600 1,465,615,600 597 2.645 224 J 323,500 222 T/B 844,800 119 BNLI Bank Permata Tbk. 2,660 2,480 2,480 2,480 -180 426,500 1,057,720,000 158 27.002 2,480 T/J 7,356,900 0 B 0 120 BOGA Bintang Oto Global Tbk. 1,350 1,360 1,330 1,350 0 104,579,300 140,806,503,000 3,620 1,310.680 1,350 T/J 28,800 1,340 B 9,300 121 BOLA Bali Bintang Sejahtera Tbk. 162 162 161 162 0 16,200 2,623,900 16 92.571 162 T/J 77,500 157 B 1,200 122 BOLT Garuda Metalindo Tbk. 590 555 555 555 -35 100 55,500 1 100.909 710 J 100 565 B 500 123 BOSS Borneo Olah Sarana Sukses Tbk. 103 126 103 106 3 69,871,500 8,091,748,600 5,679 26.500 107 J 226,000 106 T/B 4,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,500 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 82 82 -5 2,000 170,800 7 82.000 83 J 200 82 T/B 5,700 127 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,100 J 800 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,310 1,400 1,220 1,395 85 594,463,600 763,948,598,500 49,811 273.529 1,400 J 6,231,300 1,395 T/B 50,871,800 129 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 63,560,800 3,332,535,700 483 8.189 53 J 14,461,600 52 T/B 20,515,200 130 BRNA Berlina Tbk. 1,100 1,050 1,050 1,050 -50 1,000 1,050,000 2 787.815 1,050 T/J 10,000 1,025 B 1,000 131 BRPT Barito Pacific Tbk. 915 925 880 910 -5 80,656,100 72,368,967,500 6,879 355.844 910 T/J 2,163,100 905 B 267,100 132 BSDE Bumi Serpong Damai Tbk. 790 815 790 795 5 41,691,500 33,261,597,500 2,115 155.728 795 T/J 50,000 790 B 2,842,900 133 BSIM Bank Sinarmas Tbk. 462 482 478 480 18 6,600 3,177,800 15 327.379 480 T/J 58,900 466 B 500 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,410 1,350 1,390 20 18,000 24,906,000 15 71.282 1,390 T/J 500 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 0 200 10,000 1 383.083 50 T/J 7,613,200 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 194 0 0 194 0 0 0 0 647.898 206 J 119,200 194 B 100 139 BTPN Bank BTPN Tbk. 2,270 2,270 2,230 2,270 0 31,300 70,582,000 26 439.444 2,270 T/J 24,100 2,250 B 10,100 140 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 141 BUDI Budi Starch & Sweetener Tbk. 94 94 93 93 -1 130,800 12,165,800 28 50.404 94 J 161,100 93 T/B 131,000 142 BUKK Bukaka Teknik Utama Tbk. 705 705 705 705 0 3,600 2,538,000 7 119.492 720 J 600 705 T/B 19,100 143 BULL Buana Lintas Lautan Tbk. 324 326 320 322 -2 232,842,900 75,300,394,000 4,168 31.488 322 T/J 174,700 320 B 1,845,100 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 760,700 38,035,000 82 2.902 50 T/J 57,840,000 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 52 52 0 88,300 4,591,600 12 40.000 54 J 15,200 52 T/B 600 146 BVIC Bank Victoria International Tbk. 99 109 93 103 4 18,498,400 1,907,832,400 1,822 97.397 103 T/J 289,800 102 B 70,600 147 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 12,594,500 1,191,011,600 410 20.777 95 T/J 419,000 94 B 8,334,200 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 100 11,750 B 1,100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 4,291,900 214,959,700 224 29.762 51 J 641,400 50 T/B 1,040,900 150 CAMP Campina Ice Cream Industry Tbk. 272 276 268 270 -2 975,100 263,676,800 255 81.818 270 T/J 308,000 268 B 691,800 151 CANI Capitol Nusantara Indonesia Tbk. 116 126 111 111 -5 9,400 1,050,000 13 55.500 111 T/J 4,400 110 B 400 152 CARE Metro Healthcare Indonesia Tbk. 342 350 340 350 8 171,895,400 59,176,822,800 2,058 339.806 350 T/J 603,900 348 B 1,800 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 800 40,000 3 28.571 50 T/J 300,111,400 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. 550 560 530 540 -10 2,765,400 1,484,597,000 436 154.286 540 T/J 101,200 530 B 144,400 156 CASS Cardig Aero Services Tbk. 210 212 208 210 0 555,500 116,811,400 98 52.500 212 J 1,031,300 210 T/B 141,800 157 CBMF Cahaya Bintang Medan Tbk. 410 412 408 412 2 2,538,700 1,040,867,600 182 257.500 412 T/J 30,600 408 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 230 234 228 232 2 501,300 115,223,200 82 92.800 232 T/J 24,900 228 B 6,400 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,675 1,675 -25 19,500 32,806,000 33 346.074 1,700 J 6,200 1,680 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 135 132 133 -1 1,762,300 234,459,000 156 851.200 134 J 216,200 133 T/B 5,200 161 CFIN Clipan Finance Indonesia Tbk. 190 191 188 189 -1 2,666,200 504,194,600 137 14.790 190 J 49,100 189 T/B 135,800 162 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 246 J 500 236 B 100 163 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,300 2,470 0 1,600 3,857,000 8 8,962.915 2,470 T/J 17,700 2,300 B 1,500 164 CITY Natura City Developments Tbk. 107 112 108 108 1 3,100 335,200 2 90.000 107 J 51,200 102 B 300 165 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,875 J 9,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 5,588,400 2,592,068,000 578 2,008.696 464 J 45,200 462 T/B 27,900 167 CLPI Colorpak Indonesia Tbk. 665 665 650 655 -10 45,300 29,780,500 69 327.500 665 J 1,000 655 T/B 7,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,060 1,055 1,055 0 4,800 5,087,500 7 100.951 1,060 J 9,800 1,055 T/B 500 169 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. 204 204 202 204 0 37,700 7,615,800 3 370.909 200 J 5,800 193 B 2,000 173 COCO Wahana Interfood Nusantara Tbk. 980 0 0 980 0 0 0 0 494.949 980 J 200 975 B 1,100 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,950 5,825 5,950 125 2,270,800 13,395,647,500 1,402 27,098.420 5,950 T/J 290,500 5,925 B 2,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,800 90,000 1 40.000 50 T/J 21,385,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,400 120,000 2 45.455 50 T/J 432,656,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 316 310 306 306 -10 9,300 2,848,400 8 154.417 306 T/J 1,400 304 B 8,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 361,000 18,052,000 152 16.667 51 J 910,300 50 T/B 200 180 CSMI Cipta Selera Murni Tbk. 482 535 450 490 8 44,800 23,678,200 28 250.000 490 T/J 20,000 488 B 500 181 CSRA Cisadane Sawit Raya Tbk. 336 348 324 334 -2 3,513,000 1,189,578,800 654 267.200 338 J 20,000 334 T/B 238,900 182 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 4,210 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 184 CTTH Citatah Tbk. 50 50 50 50 0 205,300 10,265,000 7 2.105 51 J 98,100 50 T/B 665,900 185 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 10,733,200 552,289,500 299 50.980 52 T/J 16,900 51 B 6,954,900 186 DART Duta Anggada Realty Tbk. 240 238 238 238 -2 100 23,800 1 43.997 238 T/J 100 230 B 500 187 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 1,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 154 165 149 153 -1 37,744,100 5,937,791,600 3,970 102.000 154 J 103,600 153 T/B 55,100 189 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,630 1,640 -5 14,700 24,122,500 19 3,291.719 1,645 J 1,500 1,640 T/B 500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 2 16.496 50 T/J 332,411,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 344 338 322 322 -22 400 131,800 4 280.000 336 J 8,600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 14,403,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,200 0 B 0 194 DILD Intiland Development Tbk. 154 154 151 154 0 4,376,200 667,581,100 314 26.836 154 T/J 109,300 153 B 161,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,400 2,400 2,400 0 20,200 48,480,000 4 81.356 2,400 T/J 41,000 2,390 B 1,100 196 DKFT Central Omega Resources Tbk. 112 114 109 109 -3 8,549,100 941,695,100 774 279.990 110 J 48,000 109 T/B 544,800 197 DLTA Delta Djakarta Tbk. 4,030 4,050 4,000 4,010 -20 3,400 13,621,000 16 23,970.351 4,030 J 2,600 4,000 B 6,600 198 DMAS Puradelta Lestari Tbk. 234 236 228 230 -4 30,629,700 7,061,158,200 1,982 109.524 230 T/J 1,074,000 228 B 4,299,800 199 DMMX Digital Mediatama Maxima Tbk. 180 184 178 179 -1 9,039,000 1,624,019,900 195 77.826 179 T/J 23,800 178 B 17,400 200 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 5,200 4,662,500 14 98.907 905 T/J 3,200 900 B 100 201 DNAR Bank Oke Indonesia Tbk. 222 240 222 230 8 62,400 14,485,200 32 209.091 238 J 40,000 230 T/B 67,700 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 2,200 7,121,000 6 2,837.340 3,230 T/J 1,600 3,220 B 700 203 DOID Delta Dunia Makmur Tbk. 248 260 246 256 8 87,779,600 22,271,413,000 3,999 346.583 256 T/J 2,509,000 254 B 1,134,800 204 DPNS Duta Pertiwi Nusantara Tbk. 236 236 224 224 -12 200 46,000 2 72.779 246 J 100 226 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 58 65 54 54 -4 7,373,200 421,713,600 536 9.818 56 J 5,000 54 T/B 14,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 65 0 937,700 59,905,100 82 36.993 65 T/J 137,800 64 B 8,100 207 DSNG Dharma Satya Nusantara Tbk. 476 484 472 482 6 6,552,200 3,140,126,400 665 130.270 484 J 54,900 482 T/B 62,000 208 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,950 J 700 15,925 B 100 209 DUCK Jaya Bersama Indo Tbk. 310 328 292 296 -14 61,953,700 19,090,308,600 5,172 58.614 298 J 71,000 296 T/B 408,500 210 DUTI Duta Pertiwi Tbk 3,460 3,430 3,400 3,430 -30 400 1,369,000 4 344.966 3,430 T/J 800 3,330 B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,560 2,650 0 14,000 36,601,000 14 975.443 2,650 T/J 39,200 2,640 B 500 212 DWGL Dwi Guna Laksana Tbk. 206 200 192 192 -14 8,800 1,695,700 10 128.000 204 J 500 192 T/B 2,800 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 3 14.286 50 T/J 4,225,400 0 B 0 214 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 587,600 31,762,200 59 40.602 55 J 230,100 54 T/B 355,600 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 216 EKAD Ekadharma International Tbk. 1,270 1,270 1,250 1,265 -5 202,100 255,111,000 156 3,211.312 1,265 T/J 900 1,260 B 67,400 217 ELSA Elnusa Tbk. 212 216 212 214 2 13,041,700 2,789,421,800 768 53.500 216 J 2,201,800 214 T/B 1,006,600 218 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. 199 200 190 200 1 85,300 16,860,000 11 80.000 200 T/J 30,000 187 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,700 7,475 7,475 7,475 -225 500 3,737,500 1 1,038.194 7,400 J 500 7,175 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 8,956,500 457,939,600 227 4.252 52 J 6,716,100 51 T/B 2,632,900 222 ENVY Envy Technologies Indonesia Tbk. 50 51 50 51 1 34,279,200 1,727,316,300 832 13.784 51 T/J 10,338,500 50 B 33,080,200 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 9,763,000 489,150,600 534 47.619 50 T/J 302,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 328 332 306 306 -22 23,074,700 7,206,490,600 4,709 278.182 306 T/J 181,800 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,915 1,930 1,850 1,850 -65 16,300 30,313,000 27 1,294.349 1,890 J 1,500 1,850 T/B 3,500 226 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 227 ERTX Eratex Djaja Tbk. 117 117 117 117 0 1,400 163,800 3 49.658 129 J 900 117 T/B 19,000 228 ESIP Sinergi Inti Plastindo Tbk. 144 151 134 134 -10 57,025,400 7,807,964,900 5,355 82.209 134 T/J 8,700 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 138 144 138 140 2 3,349,200 472,564,900 357 260.654 141 J 105,000 140 T/B 108,100 230 ESTA Esta Multi Usaha Tbk. 98 102 98 100 2 15,900 1,574,400 11 83.333 100 T/J 15,100 98 B 10,200 231 ESTI Ever Shine Tex Tbk. 56 75 56 73 17 82,716,500 5,896,036,000 7,072 29.316 73 T/J 1,296,300 72 B 2,498,900 232 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. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 234 FAST Fast Food Indonesia Tbk. 940 950 935 950 10 78,100 73,087,500 44 2,988.079 950 T/J 59,700 945 B 300 235 FASW Fajar Surya Wisesa Tbk. 6,525 6,550 6,550 6,550 25 200 1,310,000 1 1,501.054 6,550 T/J 800 6,450 B 200 236 FILM MD Pictures Tbk. 204 222 202 212 8 21,561,100 4,614,029,000 2,447 100.952 212 T/J 202,500 210 B 148,600 237 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. 276 306 260 260 -16 74,620,700 21,648,822,600 8,621 52.000 262 J 2,000 260 T/B 468,800 239 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,550 B 500 240 FITT Hotel Fitra International Tbk. 61 64 63 63 2 21,500 1,374,700 10 61.765 63 T/J 329,600 58 B 5,000 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 374 B 500 242 FOOD Sentra Food Indonesia Tbk. 115 116 113 113 -2 474,300 53,840,400 99 83.704 114 J 71,000 113 T/B 49,900 243 FORU Fortune Indonesia Tbk 94 0 0 94 0 0 0 0 72.308 89 J 100 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 1 22.727 50 T/J 59,562,000 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 120 114 115 0 6,853,100 798,979,300 697 34.882 115 T/J 219,400 114 B 627,300 246 FREN Smartfren Telecom Tbk. 83 84 82 82 -1 74,205,800 6,131,951,600 2,012 4.556 83 J 10,961,500 82 T/B 10,950,800 247 FUJI Fuji Finance Indonesia Tbk. 108 107 106 107 -1 3,500 372,000 6 97.273 107 T/J 1,600 106 B 23,500 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 103,600 5,180,000 102 47.619 50 T/J 1,822,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 70 86 72 73 3 45,628,000 3,597,150,900 3,421 45.625 74 J 45,700 73 T/B 508,300 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,405 J 7,000 1,365 B 100 251 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 370 J 79,200 346 B 3,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 43,500 43,900 43,025 43,900 400 616,100 26,793,175,000 2,118 1,713.171 43,950 J 1,000 43,900 T/B 600 254 GGRP Gunung Raja Paksi Tbk. 358 360 334 336 -22 122,600 42,480,200 29 40.000 338 J 1,100 336 T/B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 2,000 1,640 1,895 255 600 1,071,000 5 161.966 1,600 J 800 1,560 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 246 250 240 244 -2 20,977,000 5,118,907,000 1,990 32.800 246 J 1,046,400 244 T/B 92,400 257 GJTL Gajah Tunggal Tbk. 472 488 468 468 -4 6,290,300 2,998,086,400 1,411 91.880 470 J 19,300 468 T/B 6,500 258 GLOB Global Teleshop Tbk. 127 154 119 119 -8 30,100 4,030,600 40 10.348 129 J 47,200 119 T/B 19,800 259 GLVA Galva Technologies Tbk. 330 324 312 318 -12 16,300 5,179,800 11 140.708 318 T/J 8,900 314 B 1,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 80 0 2,233,500 178,214,400 227 20.000 80 T/J 200,700 79 B 1,553,100 261 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 0 0 206 0 0 0 0 121.893 206 J 400 200 B 300 263 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. 1,265 1,270 1,230 1,250 -15 306,700 386,875,000 190 97.276 1,255 J 1,000 1,250 T/B 500 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 109,600 5,482,300 19 21.568 51 J 555,600 50 T/B 151,600 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 82 88 88 88 6 100 8,800 1 7.080 92 J 500 88 T/B 400 268 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. 94 125 93 119 25 1,379,500 142,299,000 218 47.600 119 T/J 116,900 107 B 900 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,456,800 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,046,400 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. 370 390 366 374 4 17,400 6,436,800 6 71.238 370 J 1,300 360 B 2,500 274 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. 3,170 3,200 3,150 3,150 -20 233,600 740,752,000 167 85.135 3,190 J 300 3,150 T/B 251,200 276 HELI Jaya Trishindo Tbk. 189 208 190 195 6 1,200 236,700 9 177.273 196 J 500 192 B 200 277 HERO Hero Supermarket Tbk. 800 855 800 820 20 123,100 99,629,000 71 1,711.614 820 T/J 100 805 B 700 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 132,600 408,061,000 261 942.876 3,100 J 5,800 3,080 T/B 17,500 279 HITS Humpuss Intermoda Transportasi Tbk. 470 440 440 440 -30 100 44,000 1 676.923 498 J 100 442 B 3,000 280 HKMU HK Metals Utama Tbk. 73 74 72 74 1 13,525,600 984,047,800 628 32.174 74 T/J 1,292,400 73 B 1,649,400 281 HMSP H.M. Sampoerna Tbk. 1,520 1,540 1,510 1,525 5 13,033,300 19,838,844,500 3,390 7,612.819 1,525 T/J 5,200 1,520 B 17,200 282 HOKI Buyung Poetra Sembada Tbk. 815 865 815 860 45 42,870,600 36,373,622,500 3,190 277.419 860 T/J 132,100 855 B 521,600 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,040 1,050 995 1,000 -40 1,275,400 1,275,242,000 20 263.158 1,005 J 900 990 B 15,000 285 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,917,400 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 394,900 19,745,000 34 47.619 50 T/J 9,460,200 0 B 0 287 HRTA Hartadinata Abadi Tbk. 191 194 190 192 1 1,829,200 350,004,600 196 64.000 193 J 114,600 192 T/B 13,800 288 HRUM Harum Energy Tbk. 1,625 1,680 1,610 1,680 55 3,554,400 5,903,713,000 937 32.308 1,685 J 80,800 1,680 T/B 628,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,300 65,000 1 38.462 50 T/J 49,487,300 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 278 282 278 282 4 5,100 1,437,800 2 19.936 298 J 100 278 B 100 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,575 J 100 7,450 B 100 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,925 9,750 9,750 0 7,227,300 70,745,875,000 6,710 361.446 9,775 J 2,500 9,750 T/B 191,700 293 ICON Island Concepts Indonesia Tbk. 56 56 55 55 -1 10,200 561,100 3 105.574 56 J 26,200 55 T/B 9,900 294 IDPR Indonesia Pondasi Raya Tbk. 169 169 159 168 -1 6,600 1,059,200 11 13.125 168 T/J 5,300 159 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 121 122 117 117 -4 401,400 47,651,300 104 111.429 118 J 500,000 117 T/B 139,000 296 IFSH Ifishdeco Tbk. 370 390 360 360 -10 1,500 548,000 4 81.818 370 J 1,000 360 T/B 1,000 297 IGAR Champion Pacific Indonesia Tbk. 316 340 314 314 -2 225,400 72,214,800 82 205.229 318 J 24,900 314 T/B 51,900 298 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 0 101,700 5,085,000 6 14.286 50 T/J 14,700,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 194 194 181 181 -13 4,163,900 755,124,600 299 150.833 181 T/J 287,800 0 B 0 301 IKBI Sumi Indo Kabel Tbk. 212 212 208 212 0 22,700 4,811,000 5 19.226 214 J 13,000 210 B 1,100 302 IMAS Indomobil Sukses Internasional Tbk. 700 720 680 715 15 9,290,200 6,575,306,000 1,086 100.634 720 J 310,500 715 T/B 466,200 303 IMJS Indomobil Multi Jasa Tbk. 244 250 238 240 -4 5,284,300 1,275,345,000 438 48.000 240 T/J 810,800 238 B 815,400 304 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,215 1,215 -10 503,300 614,811,000 69 319.737 1,230 J 46,100 1,215 T/B 51,800 305 INAF Indofarma Tbk. 3,360 3,500 3,360 3,390 30 6,387,700 21,801,026,000 3,615 1,356.000 3,390 T/J 221,600 3,380 B 22,900 306 INAI Indal Aluminium Industry Tbk. 330 336 332 332 2 9,100 3,032,400 12 121.212 332 T/J 6,700 330 B 100 307 INCF Indo Komoditi Korpora Tbk. 57 59 57 57 0 142,300 8,125,400 29 46.341 58 J 942,600 57 T/B 149,500 308 INCI Intanwijaya Internasional Tbk 635 635 620 625 -10 33,000 20,701,000 33 67.598 630 J 1,500 625 T/B 500 309 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 310 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,075 25 10,694,800 75,308,475,000 4,595 1,211.079 7,075 T/J 4,700 7,050 B 229,400 311 INDO Royalindo Investa Wijaya Tbk. 106 109 104 104 -2 56,200 5,874,700 42 94.545 107 J 200 104 T/B 10,200 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,280 2,220 2,270 -10 2,500 5,561,000 6 305.728 2,270 T/J 12,500 2,150 B 1,500 313 INDS Indospring Tbk. 2,000 2,100 1,930 2,100 100 2,400 4,788,500 11 196.875 2,100 T/J 59,900 1,920 B 200 314 INDX Tanah Laut Tbk 53 52 50 51 -2 21,600 1,101,700 11 4.080 52 J 5,200 51 T/B 1,700 315 INDY Indika Energy Tbk. 935 1,000 920 995 60 39,412,300 38,280,941,500 4,288 33.729 995 T/J 378,200 990 B 215,700 316 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 317 INOV Inocycle Technology Group Tbk. 156 166 146 155 -1 194,500 28,695,400 110 62.000 148 J 5,400 146 B 14,200 318 INPC Bank Artha Graha Internasional Tbk. 51 52 50 50 -1 1,255,800 63,623,600 124 0.286 51 J 109,700 50 T/B 2,246,600 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 2,100 650 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,430 1,470 1,425 1,460 30 725,000 1,058,910,500 310 528.986 1,470 J 500 1,380 B 300 321 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 1,000 J 8,000 930 B 1,000 322 INTA Intraco Penta Tbk. 206 210 204 206 0 10,500 2,143,600 8 145.213 206 T/J 1,100 204 B 300 323 INTD Inter Delta Tbk 162 172 151 152 -10 42,800 6,489,100 21 46.812 153 J 200 152 T/B 39,200 324 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 392 386 390 0 474,300 184,547,200 225 23.780 392 J 115,300 390 T/B 101,600 326 IPCM Jasa Armada Indonesia Tbk. 222 226 220 220 -2 9,800 2,174,600 21 57.895 222 J 13,800 220 T/B 55,100 327 IPOL Indopoly Swakarsa Industry Tbk. 86 93 86 91 5 555,700 49,771,400 89 43.333 91 T/J 6,400 90 B 100 328 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 1,266,400 365,095,800 144 120.000 290 J 701,900 288 T/B 104,000 329 IRRA Itama Ranoraya Tbk. 880 895 860 865 -15 24,577,900 21,524,404,000 5,727 231.283 865 T/J 184,700 860 B 1,582,600 330 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 3,887,500 7,971,201,000 1,053 146.429 2,050 T/J 1,034,400 2,040 B 94,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 133 126 127 0 13,811,100 1,789,395,300 1,038 43.051 128 J 165,600 127 T/B 258,400 332 ITIC Indonesian Tobacco Tbk. 700 755 685 705 5 916,500 668,811,500 491 320.455 710 J 200 705 T/B 69,500 333 ITMA Sumber Energi Andalan Tbk. 490 525 470 505 15 38,500 19,505,800 41 145.324 500 J 8,000 486 B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,325 8,075 8,300 200 3,078,600 25,396,370,000 2,260 59.286 8,325 J 114,800 8,300 T/B 2,700 335 JAST Jasnita Telekomindo Tbk. 113 117 106 107 -6 38,816,600 4,283,899,900 3,617 43.496 108 J 200,800 107 T/B 19,900 336 JAWA Jaya Agra Wattie Tbk. 56 56 53 53 -3 52,500 2,784,900 10 10.600 54 J 14,000 53 T/B 46,400 337 JAYA Armada Berjaya Trans Tbk. 111 108 104 104 -7 72,200 7,509,600 40 36.111 104 T/J 1,399,000 0 B 0 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 200 5,775 B 100 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 456 J 100 430 B 1,100 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,170,800 338 B 12,700 342 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. 143 145 142 143 0 11,100 1,582,400 9 102.143 142 J 91,000 140 B 1,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 345 JRPT Jaya Real Property Tbk. 422 424 416 422 0 834,200 349,283,600 126 405.769 422 T/J 179,400 420 B 200,000 346 JSKY Sky Energy Indonesia Tbk. 232 238 216 216 -16 73,753,700 16,142,962,200 5,261 108.000 216 T/J 3,052,000 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 960 J 100 910 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 130,900 116,500,500 15 1,977.778 890 T/J 118,800 885 B 138,500 350 KAEF Kimia Farma Tbk. 3,320 3,480 3,340 3,340 20 29,941,900 102,008,831,000 9,123 3,340.000 3,350 J 95,600 3,340 T/B 741,100 351 KARW ICTSI Jasa Prima Tbk. 72 79 68 70 -2 8,932,000 667,198,500 741 11.850 71 J 17,200 70 T/B 138,600 352 KAYU Darmi Bersaudara Tbk. 63 66 59 59 -4 26,806,500 1,604,963,000 1,986 39.333 59 T/J 8,945,600 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 59 66 60 62 3 667,385,100 41,792,630,700 8,871 62.000 63 J 12,758,800 62 T/B 1,665,400 354 KBLI KMI Wire & Cable Tbk. 314 316 310 314 0 764,800 238,887,600 101 38.154 316 J 90,900 314 T/B 341,800 355 KBLM Kabelindo Murni Tbk. 196 199 195 198 2 36,400 7,143,000 36 6.600 197 J 10,500 196 B 9,700 356 KBLV First Media Tbk. 418 424 418 420 2 19,500 8,175,800 9 111.720 420 T/J 16,900 418 B 38,700 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 735 0 0 735 0 0 0 0 183.750 740 J 9,900 735 B 300 359 KEEN Kencana Energi Lestari Tbk. 304 306 302 306 2 2,086,400 633,294,800 71 77.273 306 T/J 131,600 302 B 27,600 360 KEJU Mulia Boga Raya Tbk. 1,195 1,210 1,170 1,195 0 582,900 692,978,000 230 159.333 1,195 T/J 23,300 1,185 B 100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 257,200 0 B 0 362 KICI Kedaung Indah Can Tbk 230 0 0 230 0 0 0 0 48.831 254 J 300 232 B 300 363 KIJA Kawasan Industri Jababeka Tbk. 204 208 202 204 0 12,799,700 2,612,468,000 1,047 7.078 204 T/J 1,260,700 202 B 2,477,600 364 KINO Kino Indonesia Tbk. 2,980 3,150 2,960 2,990 10 118,300 355,913,000 64 78.684 3,050 J 5,000 2,990 T/B 1,700 365 KIOS Kioson Komersial Indonesia Tbk. 160 176 154 168 8 24,600 4,045,800 30 56.000 168 T/J 29,800 161 B 2,300 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,330 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 200 198 200 2 5,600 1,115,200 5 701.754 200 T/J 11,800 192 B 10,000 368 KLBF Kalbe Farma Tbk. 1,560 1,565 1,540 1,550 -10 20,957,300 32,465,299,000 3,860 15,117.527 1,555 J 232,700 1,550 T/B 173,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 570 580 5 43,800 25,390,500 15 193.333 580 T/J 12,900 575 B 200 370 KMTR Kirana Megatara Tbk. 302 302 302 302 0 6,000 1,812,000 3 65.939 302 T/J 794,000 300 B 11,000 371 KOBX Kobexindo Tractors Tbk. 101 117 100 102 1 7,400,800 790,520,900 826 25.500 103 J 87,000 102 T/B 313,900 372 KOIN Kokoh Inti Arebama Tbk 99 0 0 99 0 0 0 0 66.971 100 J 10,500 98 B 12,900 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 448 B 25,000 374 KOPI Mitra Energi Persada Tbk. 444 444 444 444 0 100 44,400 1 112.405 444 T/J 2,000 416 B 100 375 KOTA DMS Propertindo Tbk. 420 400 392 392 -28 73,000 28,620,000 18 196.000 392 T/J 185,500 0 B 0 376 KPAL Steadfast Marine Tbk. 54 55 53 53 -1 1,830,800 98,564,500 149 46.087 54 J 236,800 53 T/B 750,200 377 KPAS Cottonindo Ariesta Tbk. 68 72 64 64 -4 22,307,800 1,467,345,200 2,578 38.095 65 J 164,000 64 T/B 14,400 378 KPIG MNC Land Tbk. 104 105 103 105 1 995,200 103,630,000 47 225.938 105 T/J 1,479,400 104 B 397,600 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 372 386 368 370 -2 48,523,000 18,175,135,000 3,559 45.999 372 J 124,300 370 T/B 588,100 381 KREN Kresna Graha Investama Tbk. 105 107 102 104 -1 6,310,800 659,367,600 461 1,081.981 105 J 390,300 104 T/B 901,200 382 LAND Trimitra Propertindo Tbk. 174 184 178 179 5 34,800 6,398,900 5 45.897 178 J 200 170 B 300 383 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. 360 360 356 360 0 18,200 6,519,200 5 173.077 360 T/J 24,200 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 24,382,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,650 J 100 0 B 0 388 LINK Link Net Tbk. 2,170 2,220 2,130 2,130 -40 7,253,700 15,649,587,000 2,751 133.125 2,140 J 4,000 2,130 T/B 153,600 389 LION Lion Metal Works Tbk. 238 238 238 238 0 27,000 6,426,000 5 149.058 276 J 500,000 238 T/B 10,000 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,360,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 82 82 80 80 -2 99,300 7,964,400 13 11.674 82 J 600 80 T/B 62,700 392 LMSH Lionmesh Prima Tbk. 258 260 260 260 2 200 52,000 1 36.111 280 J 1,300 260 T/B 100 393 LPCK Lippo Cikarang Tbk 785 795 780 790 5 526,200 414,558,000 241 89.070 790 T/J 13,600 785 B 45,300 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,350 3,360 60 3,700 12,524,000 12 151.011 3,450 J 300 3,360 T/B 9,100 395 LPIN Multi Prima Sejahtera Tbk 224 230 218 230 6 3,000 673,800 4 104.912 230 T/J 12,200 218 B 900 396 LPKR Lippo Karawaci Tbk. 128 131 128 130 2 16,784,500 2,179,779,200 583 41.979 130 T/J 215,300 129 B 1,184,500 397 LPLI Star Pacific Tbk 87 85 85 85 -2 89,800 7,633,000 8 2.622 87 J 21,600 85 T/B 200 398 LPPF Matahari Department Store Tbk. 1,010 1,035 1,005 1,025 15 13,607,900 13,856,458,000 1,852 23.226 1,030 J 263,600 1,025 T/B 48,100 399 LPPS Lenox Pasifik Investama Tbk. 82 83 82 82 0 76,800 6,307,700 9 5.570 82 T/J 500 79 B 30,000 400 LRNA Eka Sari Lorena Transport Tbk. 127 120 120 120 -7 100 12,000 1 13.333 128 J 2,500 123 B 5,100 401 LSIP PP London Sumatra Indonesia Tbk. 930 940 910 925 -5 13,682,700 12,613,670,500 1,904 238.710 930 J 179,900 925 T/B 2,070,000 402 LTLS Lautan Luas Tbk. 436 436 420 430 -6 72,300 31,196,200 17 152.004 430 T/J 2,300 428 B 200 403 LUCK Sentral Mitra Informatika Tbk. 175 177 174 175 0 824,300 143,989,900 193 61.189 175 T/J 98,800 174 B 34,100 404 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 0 0 50 0 0 0 0 45.455 50 J 29,019,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 550 560 550 560 10 1,152,700 640,192,500 227 318.182 560 T/J 104,500 555 B 40,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,100 505,000 4 6.835 50 T/J 411,884,000 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 2,150 2,030 2,110 30 190,800 401,251,000 139 100.476 2,110 T/J 61,000 2,080 B 100 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 100 126,000 1 75.000 1,450 J 100 1,260 T/B 5,700 411 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 3,758,100 2,413,990,000 694 1,027.040 645 J 117,900 640 T/B 614,800 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100,600 5,030,000 5 66.667 50 T/J 33,183,500 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 865 870 860 860 -5 2,590,900 2,243,534,500 658 1,720.000 865 J 70,800 860 T/B 28,100 414 MASA Multistrada Arah Sarana Tbk. 570 570 555 555 -15 200 112,500 2 394.625 600 J 100 570 B 3,500 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,220 2,260 2,160 2,190 -30 142,600 310,780,000 129 168.462 2,190 T/J 6,000 2,180 B 4,600 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 386 370 376 2 196,300 74,600,800 62 23.500 382 J 301,000 376 T/B 10,600 418 MBTO Martina Berto Tbk. 79 86 78 79 0 478,200 40,619,800 31 10.676 85 J 5,000 79 T/B 49,200 419 MCAS M Cash Integrasi Tbk. 2,400 2,460 2,270 2,300 -100 1,700,800 3,994,137,000 408 166.065 2,310 J 4,800 2,300 T/B 994,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,100,000 252,051,400 175 107.631 121 J 805,500 120 T/B 29,400 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,285,200 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 423 MDKI Emdeki Utama Tbk. 156 158 154 158 2 18,200 2,804,100 12 36.975 154 J 19,000 153 B 20,000 424 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 60,341,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 382 388 376 380 -2 57,568,500 21,963,922,400 3,986 789.118 382 J 3,524,000 380 T/B 2,914,400 427 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 1,700 0 B 0 428 MERK Merck Tbk. 3,120 3,140 3,110 3,140 20 16,800 52,618,000 21 8,279.062 3,150 J 1,500 3,140 T/B 8,800 429 META Nusantara Infrastructure Tbk. 103 104 103 104 1 186,300 19,275,100 18 31.508 105 J 90,000 103 B 45,600 430 MFIN Mandala Multifinance Tbk. 1,115 1,115 1,105 1,105 -10 20,200 22,323,000 3 1,133.333 1,105 T/J 280,000 1,055 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 525 535 530 535 10 8,700 4,626,000 15 267.500 535 T/J 4,600 525 B 59,000 432 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. 795 800 785 790 -5 2,231,400 1,769,865,500 359 351.111 790 T/J 143,300 785 B 33,700 434 MICE Multi Indocitra Tbk. 294 294 290 294 0 16,600 4,842,200 12 60.000 294 T/J 15,000 284 B 7,500 435 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,770 2,640 2,660 -40 28,655,800 76,811,926,000 2,370 156.610 2,660 T/J 9,000 2,650 B 86,400 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 977,900 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,606,000 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 0 947,100 47,355,000 90 125.000 50 T/J 9,657,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,200 200 300 6,620,000 3 1,057.143 22,400 J 800 22,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,250 9,200 9,000 9,200 -50 7,000 63,462,500 25 58,598.726 9,200 T/J 500 9,050 B 300 443 MLIA Mulia Industrindo Tbk 430 430 420 420 -10 6,229,600 2,665,157,000 218 70.146 430 J 197,200 420 T/B 23,900 444 MLPL Multipolar Tbk. 50 51 50 50 0 750,600 37,630,000 41 5.735 50 T/J 1,826,600 0 B 0 445 MLPT Multipolar Technology Tbk. 600 600 595 595 -5 182,000 108,355,500 23 123.958 595 T/J 59,800 590 B 2,700 446 MMLP Mega Manunggal Property Tbk. 274 280 270 270 -4 5,654,400 1,548,820,200 461 46.154 274 J 1,019,900 270 T/B 355,100 447 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 448 MOLI Madusari Murni Indah Tbk. 895 880 870 880 -15 19,000 16,650,000 6 151.724 880 T/J 1,000 870 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 366 368 350 356 -10 18,879,700 6,726,077,800 1,968 23.733 358 J 27,000 354 B 90,900 450 MPOW Megapower Makmur Tbk. 76 80 72 72 -4 795,600 59,029,100 130 36.000 72 T/J 70,200 71 B 6,800 451 MPPA Matahari Putra Prima Tbk. 97 101 94 95 -2 7,828,600 751,704,500 652 39.941 96 J 39,700 95 T/B 210,700 452 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 2,000 0 B 0 453 MRAT Mustika Ratu Tbk. 134 138 134 134 0 8,900 1,202,700 19 20.615 134 T/J 8,100 132 B 2,300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 455 MSIN MNC Studios International Tbk. 294 298 290 298 4 254,200 75,657,200 38 59.600 298 T/J 60,300 296 B 15,100 456 MSKY MNC Sky Vision Tbk. 790 810 780 810 20 15,800 12,748,000 21 53.289 810 T/J 10,100 805 B 500 457 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,518,000 2,434,189,000 253 2,898.394 1,610 T/J 250,600 1,605 B 6,400 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,233,300 0 B 0 459 MTLA Metropolitan Land Tbk. 400 448 420 446 46 4,100 1,828,000 6 187.512 446 T/J 1,600 430 B 500 460 MTPS Meta Epsi Tbk. 348 348 348 348 0 5,500 1,914,000 4 108.750 348 T/J 128,800 330 B 3,200 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 218 218 218 218 0 100 21,800 1 55.862 218 T/J 32,700 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 58 52 52 -1 2,483,100 132,842,100 73 52.000 54 J 100,700 52 T/B 136,000 464 MYOH Samindo Resources Tbk. 1,135 1,150 1,110 1,140 5 32,000 36,665,500 14 135.783 1,145 J 307,000 1,130 B 200 465 MYOR Mayora Indah Tbk. 2,410 2,450 2,390 2,410 0 2,484,000 5,985,945,000 396 12,056.028 2,410 T/J 496,100 2,400 B 85,200 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 53 53 50 53 0 162,600 8,208,800 27 7.966 52 J 38,800 50 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. 530 545 505 515 -15 212,200,500 111,667,105,000 3,144 500.000 515 T/J 1,140,800 510 B 174,500 471 NELY Pelayaran Nelly Dwi Putri Tbk. 154 150 148 150 -4 10,600 1,589,800 5 89.286 149 J 2,300 144 B 700 472 NFCX NFC Indonesia Tbk. 1,825 1,850 1,750 1,850 25 151,000 264,357,000 7 100.000 1,890 J 200 1,750 B 200 473 NICK Charnic Capital Tbk. 300 320 320 320 20 100 32,000 1 160.000 300 J 7,500 280 B 300 474 NIKL Pelat Timah Nusantara Tbk. 785 800 760 785 0 3,650,500 2,833,141,500 898 241.538 785 T/J 24,500 780 B 54,600 475 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 0 180,400 26,860,000 6 142.857 151 J 65,000 141 B 50,000 477 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 36,500 26,658,500 33 884.591 735 J 2,500 730 T/B 28,300 478 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 479 NRCA Nusa Raya Cipta Tbk. 304 304 294 302 -2 175,500 52,071,200 18 35.529 302 T/J 26,700 294 B 68,900 480 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. 266 248 248 248 -18 23,600 5,852,800 13 112.727 248 T/J 590,800 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 354 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. 137 141 130 130 -7 2,562,300 349,896,700 808 325.252 131 J 40,500 130 T/B 150,000 485 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 10,000 486 OPMS Optima Prima Metal Sinergi Tbk. 186 202 185 202 16 14,934,300 2,911,596,200 1,755 149.630 202 T/J 145,500 200 B 1,592,900 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,003,400 0 B 0 488 PALM Provident Agro Tbk. 272 274 270 270 -2 511,600 138,280,000 18 73.797 276 J 191,000 270 T/B 300 489 PAMG Bima Sakti Pertiwi Tbk. 89 90 83 90 1 17,454,900 1,512,318,100 778 90.000 91 J 953,200 90 T/B 1,551,600 490 PANI Pratama Abadi Nusa Industri Tbk. 100 109 103 103 3 6,000 640,000 16 95.370 105 J 1,300 99 B 1,300 491 PANR Panorama Sentrawisata Tbk. 93 94 87 87 -6 2,975,900 264,082,800 455 52.199 88 J 62,000 87 T/B 15,000 492 PANS Panin Sekuritas Tbk. 805 805 795 805 0 80,300 64,222,000 39 585.455 805 T/J 91,700 800 B 14,600 493 PBID Panca Budi Idaman Tbk. 870 880 870 880 10 65,100 57,249,000 24 103.529 880 T/J 18,600 875 B 500 494 PBRX Pan Brothers Tbk. 226 226 220 224 -2 58,700 12,958,400 18 396.460 224 T/J 145,700 220 B 2,900 495 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 610 J 200 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 338 316 316 316 -22 1,500 474,000 3 210.667 0 J 0 320 B 200 497 PDES Destinasi Tirta Nusantara Tbk 190 200 200 200 10 100 20,000 1 100.000 204 J 100 200 T/B 20,900 498 PEGE Panca Global Kapital Tbk. 119 119 115 119 0 300 35,300 3 257.097 119 T/J 12,600 115 B 500 499 PEHA Phapros Tbk. 1,640 1,680 1,630 1,640 0 405,500 672,069,000 289 136.895 1,650 J 51,700 1,640 T/B 200 500 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 34 34 0 798,400 28,227,500 128 42.500 34 T/J 639,200 33 B 13,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 156 155 155 155 -1 500 77,500 1 206.667 186 J 700 157 B 2,300 503 PGUN Pradiksi Gunatama Tbk. 254 254 252 252 -2 3,100 781,400 4 219.130 254 J 300 252 T/B 800 504 PICO Pelangi Indah Canindo Tbk 150 157 149 152 2 2,118,200 321,745,300 338 23.385 155 J 120,200 152 T/B 650,000 505 PJAA Pembangunan Jaya Ancol Tbk. 500 500 494 494 -6 121,200 60,110,000 47 96.390 496 J 43,900 494 T/B 25,700 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 529,400 26,557,000 40 12.500 51 J 135,200 50 T/B 69,400 507 PLAN Planet Properindo Jaya Tbk. 280 288 274 284 4 11,608,000 3,283,300,000 992 253.571 284 T/J 24,200 282 B 122,500 508 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. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,680 J 100 2,490 B 600 510 PMJS Putra Mandiri Jembar Tbk. 125 130 125 125 0 13,000 1,627,200 7 100.000 128 J 900 125 T/B 8,400 511 PNBN Bank Pan Indonesia Tbk 780 790 775 780 0 1,351,400 1,055,328,500 112 1,298.701 785 J 131,800 780 T/B 145,000 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 62,700 3,135,000 23 50.000 50 T/J 13,555,300 0 B 0 513 PNGO Pinago Utama Tbk. 600 640 580 605 5 3,700 2,179,000 8 242.000 600 J 1,500 580 B 3,300 514 PNIN Paninvest Tbk. 695 700 695 695 0 687,500 481,168,000 30 739.047 700 J 6,700 695 T/B 52,600 515 PNLF Panin Financial Tbk. 186 188 186 187 1 14,235,700 2,661,534,700 602 202.118 188 J 277,700 187 T/B 1,408,700 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 5,200 0 B 0 517 POLA Pool Advista Finance Tbk. 54 57 53 54 0 10,400 558,100 45 40.000 54 T/J 31,000 53 B 300 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 9,000 8,863,500 28 61.162 1,000 T/J 1,600 985 B 100 519 POLL Pollux Properti Indonesia Tbk. 5,575 6,100 5,275 5,525 -50 10,700 61,320,000 51 898.374 5,525 T/J 17,700 5,275 B 1,000 520 POLU Golden Flower Tbk. 990 0 0 990 0 0 0 0 343.750 980 J 500 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 800 40,000 3 0.429 50 T/J 1,471,700 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. 486 484 452 452 -34 3,100 1,494,200 3 84.486 484 J 1,300 452 T/B 1,900 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 5 33.333 50 T/J 16,870,500 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 600 585 590 -5 2,266,400 1,338,564,500 406 39.333 595 J 360,400 590 T/B 280,200 526 PPGL Prima Globalindo Logistik Tbk. 366 382 366 374 8 5,955,700 2,234,238,000 1,262 340.000 374 T/J 2,500 372 B 158,300 527 PPRE PP Presisi Tbk. 168 222 168 186 18 315,230,300 63,786,923,500 19,790 43.256 187 J 100,100 186 T/B 2,480,100 528 PPRO PP Properti Tbk. 50 50 50 50 0 3,300,000 165,000,000 192 108.108 50 T/J 89,441,100 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 10,000 1,140,000 1 64.178 114 T/J 134,300 109 B 9,600 530 PRDA Prodia Widyahusada Tbk. 2,860 2,990 2,740 2,990 130 765,900 2,151,772,000 105 46.000 2,990 T/J 4,800 2,930 B 100 531 PRIM Royal Prima Tbk. 230 250 250 250 20 4,700 1,175,000 10 50.000 250 T/J 9,500 228 B 1,100 532 PSAB J Resources Asia Pasifik Tbk. 222 224 218 218 -4 13,110,500 2,873,483,000 1,029 707.264 220 J 637,000 218 T/B 1,731,800 533 PSDN Prasidha Aneka Niaga Tbk 111 125 105 113 2 1,268,500 143,723,700 63 11.300 113 T/J 60,900 109 B 2,000 534 PSGO Palma Serasih Tbk. 101 105 99 105 4 13,000 1,301,600 10 100.000 105 T/J 77,200 101 B 39,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 1 59.494 50 T/J 31,116,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 172 175 171 174 2 360,900 62,559,600 106 128.889 175 J 93,200 174 T/B 102,500 537 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 538 PTIS Indo Straits Tbk. 155 155 145 145 -10 1,100 161,300 4 15.263 153 J 400 145 T/B 2,100 539 PTPP PP (Persero) Tbk. 910 935 910 925 15 16,190,400 14,941,289,000 1,685 173.872 930 J 768,800 925 T/B 57,500 540 PTPW Pratama Widya Tbk. 1,470 1,475 1,450 1,455 -15 1,081,100 1,582,350,500 494 223.846 1,455 T/J 1,100 1,450 B 18,700 541 PTRO Petrosea Tbk. 1,710 1,725 1,680 1,705 -5 307,900 521,749,000 240 1,364.000 1,710 J 3,000 1,705 T/B 38,500 542 PTSN Sat Nusapersada Tbk 214 218 212 212 -2 943,600 201,613,000 165 109.655 214 J 100,000 212 T/B 380,100 543 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. 199 206 206 206 7 100 20,600 1 25.694 236 J 100 206 T/B 100 545 PURA Putra Rajawali Kencana Tbk. 133 138 130 138 5 228,870,800 30,736,456,800 11,717 131.429 138 T/J 3,821,000 137 B 3,922,800 546 PURE Trinitan Metals and Minerals Tbk. 284 294 278 282 -2 6,668,800 1,894,623,000 947 94.000 284 J 95,000 282 T/B 24,500 547 PURI Puri Global Sukses Tbk. 326 326 326 326 0 3,100 1,010,600 3 191.765 326 T/J 8,000 308 B 7,000 548 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 549 PYFA Pyridam Farma Tbk 920 970 920 920 0 3,226,100 3,034,884,000 949 901.607 925 J 136,100 920 T/B 197,400 550 PZZA Sarimelati Kencana Tbk. 640 665 640 640 0 5,067,200 3,263,562,000 755 58.182 645 J 10,100 640 T/B 19,300 551 RAJA Rukun Raharja Tbk. 123 128 122 124 1 17,340,700 2,164,467,500 1,306 425.941 125 J 177,700 124 T/B 380,600 552 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 565 -10 5,302,600 3,011,911,000 725 353.125 570 J 360,700 565 T/B 549,400 553 RANC Supra Boga Lestari Tbk. 406 414 402 406 0 855,600 348,822,600 110 81.200 410 J 30,900 406 T/B 117,400 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,200 260,000 3 15.994 50 T/J 1,456,900 0 B 0 555 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 6,150 J 2,500 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,200 110,000 6 50.000 50 T/J 25,753,300 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 346 346 340 346 0 2,600 892,800 5 159.692 344 J 100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 94 93 93 1 200 18,700 2 14.771 93 T/J 22,600 89 B 400 559 RIGS Rig Tenders Indonesia Tbk. 230 226 218 226 -4 26,100 5,865,000 8 92.604 226 T/J 2,100 220 B 44,000 560 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. 448 452 446 446 -2 296,100 132,910,200 89 273.620 446 T/J 2,800 444 B 3,300 562 RMBA Bentoel Internasional Investama Tbk. 330 368 328 368 38 194,000 69,257,600 30 2,879.499 368 T/J 37,100 336 B 4,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,145 1,100 1,125 -5 26,800 30,510,000 27 83.955 1,120 J 800 1,115 B 1,100 564 RODA Pikko Land Development Tbk. 55 57 54 54 -1 182,900 9,923,100 34 86.221 54 T/J 49,700 53 B 50,500 565 RONY Aesler Grup Internasional Tbk. 368 404 366 366 -2 1,595,300 619,895,200 564 366.000 374 J 19,400 366 T/B 8,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,235 1,245 15 39,900 49,595,000 28 488.235 1,245 T/J 16,400 1,240 B 96,400 567 RUIS Radiant Utama Interinsco Tbk. 230 270 220 270 40 451,400 114,542,600 73 108.000 270 T/J 38,100 254 B 2,900 568 SAFE Steady Safe Tbk 185 185 174 185 0 216,000 39,798,900 154 18.625 184 J 100 174 B 101,300 569 SAME Sarana Meditama Metropolitan Tbk. 124 126 123 123 -1 5,533,500 686,494,600 368 153.750 124 J 156,200 123 T/B 1,490,600 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 384 380 380 -2 2,100 800,400 6 316.667 382 J 4,000 380 T/B 16,500 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 31,100 2,150 B 100 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 4,800 240,000 4 42.735 50 T/J 85,700 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 112 95 95 -7 109,439,300 11,112,795,500 7,766 90.476 95 T/J 1,182,700 0 B 0 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,050 J 4,900 10,000 B 400 575 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 216 218 -10 81,400 17,731,600 14 198.182 224 J 1,000 216 B 25,000 577 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 50 50 50 0 100 5,000 1 27.536 50 T/J 3,324,600 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 101 105 101 104 3 20,300 2,066,300 22 69.422 105 J 1,900 101 B 36,800 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 500 755 B 100 581 SFAN Surya Fajar Capital Tbk. 960 970 950 950 -10 936,600 897,094,000 127 505.319 950 T/J 21,400 945 B 23,200 582 SGER Sumber Global Energy Tbk. 416 456 414 456 40 7,078,700 3,108,794,600 1,683 422.222 458 J 335,100 456 T/B 15,900 583 SGRO Sampoerna Agro Tbk. 1,430 1,490 1,430 1,455 25 363,800 531,334,000 141 62.179 1,455 T/J 1,800 1,450 B 10,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 570 560 565 -5 376,300 212,617,500 79 403.571 565 T/J 21,200 560 B 40,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 775 760 765 5 13,640,900 10,448,690,000 4,481 264.678 765 T/J 2,184,700 760 B 2,694,400 587 SILO Siloam International Hospitals Tbk. 4,980 4,970 4,890 4,890 -90 20,800 101,829,000 45 55.538 4,970 J 5,600 4,890 T/B 23,100 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 318 322 314 316 -2 4,733,700 1,500,845,600 569 28.727 318 J 368,000 316 T/B 278,000 590 SINI Singaraja Putra Tbk. 448 468 418 448 0 33,900 14,920,200 32 414.815 448 T/J 400 444 B 24,100 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,175 1,120 1,120 -75 132,300 149,421,000 30 1.244 1,125 J 10,000 1,115 B 22,900 592 SKBM Sekar Bumi Tbk. 372 0 0 372 0 0 0 0 323.478 346 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 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 600 600 590 590 -10 352,300 207,887,000 21 84.286 595 J 100,000 590 T/B 24,200 595 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 4,860 4,860 -40 57,200 278,854,000 36 4,226.087 4,870 J 100 4,860 T/B 300 597 SMAR Smart Tbk. 2,900 2,900 2,890 2,890 -10 1,900 5,495,000 10 954.867 2,900 J 2,600 2,890 T/B 2,300 598 SMBR Semen Baturaja (Persero) Tbk. 510 520 505 505 -5 8,678,200 4,432,559,000 1,250 90.179 510 J 220,900 505 T/B 1,483,700 599 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,090 1,015 1,090 65 217,800 235,388,000 32 1,316.425 1,095 J 13,600 1,090 T/B 20,800 600 SMDM Suryamas Dutamakmur Tbk. 94 93 93 93 -1 1,100 102,300 2 11.783 93 T/J 2,300 92 B 1,000 601 SMDR Samudera Indonesia Tbk. 272 274 268 270 -2 852,000 230,542,800 225 1,083.554 270 T/J 18,600 268 B 473,300 602 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,200 9,075 9,175 75 2,755,200 25,184,260,000 2,287 3,192.637 9,175 T/J 136,400 9,150 B 3,600 603 SMKL Satyamitra Kemas Lestari Tbk. 195 195 182 186 -9 1,110,200 206,378,800 76 96.373 186 T/J 2,800 182 B 351,900 604 SMMA Sinarmas Multiartha Tbk. 15,775 0 0 15,775 0 0 0 0 1,175.949 16,500 J 100 15,800 B 6,400 605 SMMT Golden Eagle Energy Tbk. 90 90 85 89 -1 36,100 3,234,400 15 208.216 88 J 50,000 86 B 6,200 606 SMRA Summarecon Agung Tbk. 620 650 620 650 30 40,717,900 26,161,054,500 2,463 1,068.025 650 T/J 3,116,500 645 B 440,400 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,325 1,375 1,310 1,350 25 2,585,900 3,484,813,000 1,197 3,605.866 1,350 T/J 1,237,600 1,315 B 2,200 609 SOCI Soechi Lines Tbk. 122 123 120 121 -1 6,057,900 731,642,000 360 22.000 121 T/J 137,900 120 B 1,987,500 610 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 48,800 4,888,400 22 100.000 101 J 306,900 100 T/B 565,300 611 SOHO Soho Global Health Tbk. 5,950 5,950 5,700 5,700 -250 87,200 500,547,500 95 313.187 5,875 J 1,100 5,700 T/B 10,200 612 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 6,000 J 100 0 B 0 613 SOSS Shield On Service Tbk. 396 416 398 408 12 500 203,800 4 147.826 398 J 31,600 378 B 200 614 SOTS Satria Mega Kencana Tbk. 214 214 214 214 0 100 21,400 1 129.697 210 J 10,100 0 B 0 615 SPMA Suparma Tbk. 280 284 280 280 0 2,000 560,400 5 125.516 280 T/J 8,000 276 B 1,500 616 SPTO Surya Pertiwi Tbk. 400 408 400 408 8 87,600 35,366,400 36 35.172 408 T/J 13,200 406 B 11,000 617 SQMI Wilton Makmur Indonesia Tbk. 169 170 165 168 -1 7,087,700 1,186,403,800 461 95.466 169 J 821,400 168 T/B 394,900 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 124 130 0 1,200 154,900 4 138.739 130 T/J 2,500 125 B 22,200 619 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 7,075,000 1,444,491,400 599 85.000 206 J 1,513,200 204 T/B 701,200 620 SRSN Indo Acidatama Tbk 57 59 54 54 -3 44,042,600 2,409,509,200 1,021 9.835 55 J 1,492,900 54 T/B 1,539,000 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,260 3,300 20 459,300 1,504,622,000 223 60.000 3,300 T/J 27,300 3,270 B 29,700 622 SSIA Surya Semesta Internusa Tbk. 448 454 444 448 0 15,576,200 6,983,037,600 955 183.795 448 T/J 867,200 446 B 605,300 623 SSMS Sawit Sumbermas Sarana Tbk. 830 835 810 835 5 40,200 33,223,000 25 124.627 835 T/J 6,700 820 B 200,000 624 SSTM Sunson Textile Manufacture Tbk 520 525 500 520 0 34,600 17,502,500 9 122.353 520 T/J 8,000 510 B 1,000 625 STAR Buana Artha Anugerah Tbk. 128 130 130 130 2 100 13,000 1 127.451 128 J 35,000 125 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 7,248,600 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. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 631 SWAT Sriwahana Adityakarta Tbk. 101 102 97 101 0 664,800 66,057,700 81 63.125 101 T/J 13,400 98 B 81,500 632 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 288 J 67,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 148 158 138 150 2 35,400 4,950,000 27 85.714 150 T/J 200 141 B 1,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 51 53 0 4,792,500 248,457,500 214 484.239 53 T/J 2,590,000 52 B 1,000 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 83,228,100 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 1 8.929 50 T/J 100,022,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,485 1,435 1,480 30 34,466,000 50,473,580,500 2,103 365.432 1,480 T/J 2,546,100 1,475 B 1,585,700 638 TBLA Tunas Baru Lampung Tbk. 760 765 740 755 -5 2,201,400 1,649,480,000 446 171.923 755 T/J 14,000 750 B 24,800 639 TBMS Tembaga Mulia Semanan Tbk. 700 730 700 700 0 9,200 6,670,500 17 99.291 730 J 200 700 T/B 1,200 640 TCID Mandom Indonesia Tbk. 6,325 6,400 6,375 6,375 50 6,100 38,890,000 4 625.294 6,575 J 100 6,375 T/B 5,100 641 TCPI Transcoal Pacific Tbk. 5,275 5,500 5,250 5,500 225 9,264,000 49,820,127,500 5,971 3,985.507 5,525 J 19,600 5,500 T/B 31,700 642 TDPM Tridomain Performance Materials Tbk. 141 143 140 140 -1 3,630,800 510,915,700 317 61.404 141 J 834,700 140 T/B 122,500 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 644 TECH Indosterling Technomedia Tbk. 166 169 166 166 0 578,100 96,211,800 82 103.750 168 J 102,700 166 T/B 141,500 645 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. 180 170 170 170 -10 400 68,000 1 94.444 180 J 57,400 174 B 200,000 647 TFCO Tifico Fiber Indonesia Tbk. 476 500 446 488 12 1,000 455,600 9 110.587 488 T/J 1,900 446 B 1,200 648 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. 100 113 100 104 4 58,821,300 6,266,482,200 3,998 52.000 104 T/J 369,700 103 B 106,200 650 TIFA KDB Tifa Finance Tbk. 510 515 515 515 5 916,700 472,100,500 11 257.500 515 T/J 469,500 510 B 71,404,200 651 TINS Timah Tbk. 830 850 790 805 -25 65,135,000 52,986,338,000 5,764 411.350 810 J 794,900 805 T/B 1,049,200 652 TIRA Tira Austenite Tbk 250 294 234 234 -16 18,200 4,616,400 17 105.021 264 J 2,500 250 B 200 653 TIRT Tirta Mahakam Resources Tbk 50 54 50 50 0 90,900 4,545,700 9 22.857 50 T/J 9,800 0 B 0 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,225 6,100 6,100 -75 1,774,900 10,881,507,500 1,402 377.152 6,125 J 9,100 6,100 T/B 231,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,780 2,720 2,750 -30 135,175,000 370,868,726,000 12,771 1,445.201 2,750 T/J 955,300 2,740 B 1,088,600 656 TMAS Temas Tbk. 107 109 105 106 -1 471,300 50,317,300 51 243.801 107 J 128,600 106 T/B 95,300 657 TMPO Tempo Intimedia Tbk. 109 109 109 109 0 40,000 4,360,000 5 37.865 122 J 600 109 T/B 74,300 658 TNCA Trimuda Nuansa Citra Tbk. 272 270 258 268 -4 19,700 5,274,000 22 178.667 270 J 400 268 T/B 500 659 TOBA TBS Energi Utama Tbk. 384 392 390 390 6 51,600 20,124,200 8 82.299 390 T/J 71,400 376 B 200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,300 115,000 3 80.475 50 T/J 182,330,200 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 288 282 282 -2 876,500 249,037,800 172 101.356 284 J 101,200 282 T/B 126,700 662 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 16,800 3,530,400 17 681.221 212 J 17,300 210 T/B 14,200 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 1,015 1,025 5 51,684,900 52,835,110,000 6,110 4,882.580 1,025 T/J 35,300 1,020 B 64,100 664 TOYS Sunindo Adipersada Tbk. 550 550 535 545 -5 2,127,700 1,152,763,000 748 155.714 545 T/J 113,800 540 B 5,900 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,800 7,625 7,700 -100 2,104,600 16,136,645,000 845 1,780.697 7,700 T/J 500 7,675 B 400 666 TPMA Trans Power Marine Tbk. 336 336 318 332 -4 3,300 1,102,000 8 144.348 336 J 6,500 332 T/B 400 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 110 1 1,000 109,300 3 110.848 110 T/J 3,843,300 109 B 3,300 670 TRIN Perintis Triniti Properti Tbk. 240 244 228 240 0 3,224,700 762,934,000 2,823 120.000 240 T/J 134,500 236 B 5,000 671 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. 216 216 202 216 0 2,500 519,000 4 72.000 216 T/J 9,500 202 B 26,600 673 TRJA Transkon Jaya Tbk. 162 165 160 160 -2 452,000 73,534,400 142 64.000 162 J 324,800 160 T/B 19,000 674 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 396 J 12,200 390 B 300 675 TRUK Guna Timur Raya Tbk. 156 162 155 160 4 4,204,400 667,682,300 507 69.565 160 T/J 518,500 159 B 1,000 676 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 348 J 6,800 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,265 1,265 0 623,100 791,294,500 506 225.667 1,270 J 3,600 1,265 T/B 34,900 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,330 1,300 1,330 30 1,900 2,485,000 10 34.545 1,330 T/J 13,000 1,305 B 9,700 679 TURI Tunas Ridean Tbk. 1,340 1,300 1,300 1,300 -40 118,500 154,050,000 7 2,888.889 1,330 J 9,500 1,275 B 700 680 UANG Pakuan Tbk. 200 210 197 198 -2 110,000 21,845,500 30 158.400 204 J 3,700 198 T/B 200 681 UCID Uni-Charm Indonesia Tbk. 1,485 1,485 1,460 1,475 -10 165,000 242,240,000 121 98.333 1,485 J 1,200 1,475 T/B 21,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,720 1,700 1,705 -15 510,700 871,601,000 626 3,305.801 1,705 T/J 844,600 1,700 B 313,400 683 UNIC Unggul Indah Cahaya Tbk. 3,900 3,900 3,790 3,890 -10 5,500 21,306,000 7 144.070 3,900 J 400 3,790 B 300 684 UNIT Nusantara Inti Corpora Tbk 151 144 144 144 -7 300 43,200 2 3.574 147 J 100 143 B 1,700 685 UNSP Bakrie Sumatera Plantations Tbk. 77 80 74 74 -3 7,747,300 578,060,800 105 3.514 75 J 200,000 74 T/B 2,489,800 686 UNTR United Tractors Tbk. 21,700 22,075 21,650 21,875 175 2,859,100 62,358,517,500 4,224 26,041.667 21,875 T/J 157,800 21,850 B 16,200 687 UNVR Unilever Indonesia Tbk. 7,925 8,000 7,900 8,000 75 4,947,200 39,328,265,000 3,266 204,813.108 8,000 T/J 2,425,300 7,925 B 8,100 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,295 1,280 1,295 -5 2,800 3,605,500 5 107.917 1,295 T/J 4,900 1,280 B 600 689 VICO Victoria Investama Tbk. 78 80 75 80 2 240,200 18,554,200 67 64.000 78 J 10,000 77 B 1,000 690 VINS Victoria Insurance Tbk. 95 96 89 93 -2 5,000 459,900 13 88.571 94 J 600 93 T/B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 400 20,000 2 16.667 50 T/J 293,818,000 0 B 0 692 VOKS Voksel Electric Tbk. 197 197 197 197 0 14,600 2,876,200 8 87.143 198 J 20,300 197 T/B 6,000 693 VRNA Verena Multi Finance Tbk. 107 107 101 101 -6 1,100 111,700 4 101.902 102 J 1,000 100 B 3,500 694 WAPO Wahana Pronatural Tbk. 71 81 78 78 7 8,000 629,300 9 44.571 81 J 2,500 78 T/B 1,500 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 196 177 184 6 154,573,800 29,240,796,100 7,076 63.448 185 J 150,100 184 T/B 90,100 696 WEHA WEHA Transportasi Indonesia Tbk. 59 62 58 59 0 1,055,600 62,518,600 190 25.756 59 T/J 58,300 57 B 104,300 697 WICO Wicaksana Overseas International Tbk. 545 0 0 545 0 0 0 0 28.172 525 J 1,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 350 360 350 360 10 21,596,900 7,684,369,600 1,807 55.385 362 J 994,300 360 T/B 705,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 700 WINS Wintermar Offshore Marine Tbk. 93 96 94 96 3 3,300 316,600 4 25.962 96 T/J 26,800 93 B 86,500 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 220 212 214 0 66,800 14,325,600 31 32.443 216 J 46,100 214 T/B 74,200 702 WOOD Integra Indocabinet Tbk. 430 444 428 440 10 150,070,600 65,314,134,000 6,937 169.231 440 T/J 129,300 438 B 775,400 703 WOWS Ginting Jaya Energi Tbk. 77 80 72 72 -5 102,556,500 7,759,665,000 6,066 16.000 73 J 579,300 72 T/B 2,828,600 704 WSBP Waskita Beton Precast Tbk. 159 173 157 165 6 264,398,900 44,284,275,300 7,155 33.673 166 J 579,600 165 T/B 4,336,700 705 WSKT Waskita Karya (Persero) Tbk. 690 725 680 715 25 62,933,600 44,554,410,000 4,817 192.982 720 J 2,262,900 715 T/B 3,350,600 706 WTON Wijaya Karya Beton Tbk. 242 262 240 256 14 40,457,000 10,281,733,600 2,520 43.390 256 T/J 2,605,900 254 B 953,700 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 352,500 17,625,000 140 13.298 50 T/J 3,140,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 326 406 326 380 54 600 213,000 5 69.725 380 T/J 1,400 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 220 250 250 250 30 300 75,000 1 118.605 258 J 100 250 T/B 200 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,622,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 122 124 122 124 2 422,648,500 51,901,532,200 6,095 442.052 124 T/J 22,863,400 123 B 1,016,300 712 ZONE Mega Perintis Tbk. 382 388 382 388 6 194,800 74,654,000 29 130.201 388 T/J 39,300 386 B 500 Total 9,258,820,900 6,833,735,941,000 661,866 6,360,439,900 416,356,700 Jakarta, 16 October 2020 Trading Division