List of Securities Quotation: Date: Monday, 19 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. 11,000 11,075 10,850 10,875 -125 456,600 4,991,922,500 693 883.458 10,875 T/J 7,400 10,850 B 51,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 14,200 710,000 7 87.719 50 T/J 3,827,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 6,250 6,250 0 100 625,000 1 1,426.879 6,250 T/J 100 0 B 0 4 ABMM ABM Investama Tbk. 825 840 810 840 15 1,700 1,398,000 5 22.400 840 T/J 700 810 B 1,600 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 6 ACST Acset Indonusa Tbk. 210 218 210 214 4 47,026,200 10,044,002,200 2,310 15.804 214 T/J 897,700 212 B 1,425,500 7 ADES Akasha Wira International Tbk. 1,175 1,225 1,170 1,185 10 33,800 40,481,500 43 61.558 1,185 T/J 1,300 1,180 B 100 8 ADHI Adhi Karya (Persero) Tbk. 585 605 590 595 10 10,813,000 6,413,780,000 1,054 467.279 595 T/J 435,500 590 B 1,055,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,600 7,500 7,550 -25 10,200 76,887,500 32 324.731 7,550 T/J 1,700 7,525 B 7,300 10 ADMG Polychem Indonesia Tbk 143 145 141 142 -1 1,023,600 145,705,400 183 12.675 143 J 100 142 T/B 30,900 11 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 7,500 3,750,000 6 454.545 500 T/J 19,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 585 600 575 600 15 4,272,100 2,560,614,500 275 54.545 600 T/J 192,900 595 B 10,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 458 416 426 -20 213,830,500 92,413,098,000 14,993 695.987 426 T/J 7,494,300 424 B 1,793,600 15 AGRS Bank IBK Indonesia Tbk. 185 185 173 173 -12 166,000 30,056,000 33 157.273 173 T/J 7,500 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 62 54 57 1 206,000 11,651,700 59 214.908 58 J 30,400 57 T/B 2,100 17 AIMS Akbar Indo Makmur Stimec Tbk 146 145 136 145 -1 3,500 477,200 6 116.000 166 J 100 139 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 216 210 212 2 23,528,100 5,015,825,000 1,022 25.804 212 T/J 336,900 210 B 7,867,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 10,000 500,000 1 75.893 50 T/J 2,339,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 290 284 284 -6 11,100 3,191,400 4 37.463 320 J 19,300 286 B 3,300 21 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 404 376 376 -28 11,300 4,534,400 11 188.000 376 T/J 7,900 0 B 0 23 ALDO Alkindo Naratama Tbk. 406 0 0 406 0 0 0 0 297.560 406 J 45,100 0 B 0 24 ALKA Alakasa Industrindo Tbk 234 246 218 218 -16 40,400 8,916,400 99 36.700 220 J 1,000 218 T/B 15,100 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 206 206 -14 5,200 1,072,600 5 31.692 220 J 4,100 206 T/B 400 26 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 294 J 78,900 282 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 197 202 197 200 3 83,900 16,783,400 27 190.476 202 J 3,700 195 B 33,500 28 AMAN Makmur Berkah Amanda Tbk. 318 318 296 296 -22 909,200 281,347,600 124 269.091 296 T/J 354,900 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 110,200 33,101,400 27 172.414 300 T/J 500 298 B 600 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,550 J 191,800 2,400 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 302 270 300 10 7,900 2,159,600 14 234.375 290 J 200 272 B 3,600 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,130 2,120 2,130 20 3,500 7,442,000 6 112.105 2,130 T/J 2,000 2,110 B 5,900 33 AMRT Sumber Alfaria Trijaya Tbk. 665 670 660 670 5 231,900 153,701,000 179 1,709.663 670 T/J 12,900 665 B 300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 121,900 6,095,000 22 125.000 50 T/J 35,182,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 510 510 510 510 0 100 51,000 1 42.500 545 J 3,700 515 B 200 36 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 37 APEX Apexindo Pratama Duta Tbk. 167 174 156 161 -6 142,900 22,411,300 74 10.307 156 J 2,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,180,600 13,854,474,500 2,361 967.920 910 T/J 31,500 905 B 129,000 39 APII Arita Prima Indonesia Tbk. 165 168 162 168 3 13,400 2,240,400 13 76.364 167 J 1,000 157 B 1,000 40 APLI Asiaplast Industries Tbk. 113 113 113 113 0 900 101,700 2 94.167 113 T/J 16,700 106 B 1,200 41 APLN Agung Podomoro Land Tbk. 103 108 104 106 3 112,391,200 11,933,011,200 2,434 29.041 107 J 2,772,100 106 T/B 10,000 42 ARGO Argo Pantes Tbk 1,745 0 0 1,745 0 0 0 0 43.844 1,740 J 1,100 0 B 0 43 ARII Atlas Resources Tbk. 440 448 448 448 8 200 89,600 1 29.867 440 J 32,300 410 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. 80 84 76 80 0 13,199,700 1,052,914,300 2,353 33.898 80 T/J 617,500 79 B 130,000 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. 460 484 458 472 12 3,013,700 1,417,396,800 360 3,208.047 472 T/J 561,500 470 B 121,400 47 ARTA Arthavest Tbk 300 0 0 300 0 0 0 0 174.024 300 J 100 290 B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 80,100 4,005,000 2 12.251 50 T/J 148,869,500 0 B 0 49 ARTO Bank Jago Tbk. 2,710 2,710 2,590 2,600 -110 181,900 483,053,000 72 13,103.518 2,640 J 1,100 2,600 T/B 53,800 50 ASBI Asuransi Bintang Tbk. 304 308 308 308 4 400 123,200 2 233.812 346 J 200 308 T/B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 895 935 900 900 5 200 183,500 2 265.840 935 J 1,600 900 T/B 500 52 ASGR Astra Graphia Tbk. 705 710 680 700 -5 730,600 505,951,000 201 145.132 700 T/J 274,500 695 B 78,000 53 ASII Astra International Tbk. 4,930 5,075 4,880 5,000 70 38,057,900 189,046,386,000 11,028 3,575.592 5,000 T/J 577,300 4,990 B 61,600 54 ASJT Asuransi Jasa Tania Tbk. 112 119 108 112 0 5,200 584,300 17 74.667 115 J 200 112 T/B 6,700 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,055 1,055 5 14,800 15,630,500 15 1,953.704 1,055 T/J 1,500 1,050 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 112 111 105 105 -7 8,434,900 898,254,700 1,674 100.000 105 T/J 708,700 0 B 0 57 ASRI Alam Sutera Realty Tbk. 120 126 120 124 4 88,578,700 10,956,793,800 2,137 118.095 124 T/J 1,864,000 123 B 2,615,300 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,000 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 505 515 500 505 0 6,283,000 3,186,958,500 557 129.487 510 J 539,000 505 T/B 109,000 60 ATIC Anabatic Technologies Tbk. 545 0 0 545 0 0 0 0 77.857 660 J 500 555 B 2,300 61 AUTO Astra Otoparts Tbk. 875 875 855 870 -5 1,103,200 953,093,500 264 786.832 870 T/J 2,000 865 B 10,500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 9,500 475,000 8 50.000 50 T/J 7,218,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,200 60,000 3 57.388 50 T/J 19,118,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 10,000 398 T/B 17,800 65 BAJA Saranacentral Bajatama Tbk. 106 115 99 103 -3 9,214,900 986,532,500 984 41.200 104 J 4,698,400 102 B 150,000 66 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 930 J 163,900 870 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,702,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,000 50,000 5 33.333 50 T/J 62,071,500 0 B 0 69 BATA Sepatu Bata Tbk. 630 640 635 640 10 2,400 1,533,000 7 8,300.908 640 T/J 2,500 625 B 100 70 BAYU Bayu Buana Tbk 1,165 1,165 1,160 1,160 -5 1,500 1,745,000 3 143.084 1,200 J 2,500 1,160 T/B 500 71 BBCA Bank Central Asia Tbk. 28,800 29,500 28,550 29,500 700 11,374,300 330,373,010,000 9,857 16,857.143 29,500 T/J 2,976,000 29,025 B 400 72 BBHI Bank Harda Internasional Tbk. 181 188 170 174 -7 899,500 160,123,800 183 139.200 177 J 85,600 174 T/B 30,700 73 BBKP Bank Bukopin Tbk. 244 260 246 248 4 341,199,800 85,671,037,800 9,739 74.366 248 T/J 700 246 B 23,378,000 74 BBLD Buana Finance Tbk. 340 340 334 334 -6 1,100 373,400 2 132.737 340 J 64,900 336 B 2,900 75 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 11,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,900 4,820 4,890 80 36,507,600 177,845,925,000 7,178 23.519 4,890 T/J 277,400 4,880 B 176,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,290 3,230 3,280 30 96,199,300 314,049,025,000 13,321 3,748.571 3,280 T/J 3,740,400 3,270 B 1,302,100 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. 665 705 675 690 25 123,000 83,962,000 42 143.750 690 T/J 13,100 685 B 21,800 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 123 119 123 2 2,240,500 270,914,400 802 102.500 123 T/J 219,400 122 B 50,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,310 1,285 1,310 25 31,319,100 40,726,916,000 3,444 170.869 1,315 J 757,600 1,310 T/B 1,804,400 82 BBYB Bank Neo Commerce Tbk. 400 400 372 380 -20 130,600 49,612,200 126 386.887 380 T/J 35,800 378 B 600 83 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 548,900 62,968,800 60 326.130 116 J 441,600 115 T/B 1,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 30,500 1,525,000 18 45.455 50 T/J 235,600 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,410 2,460 2,420 2,430 20 2,954,900 7,188,969,000 552 1.372 2,430 T/J 15,600 2,420 B 232,400 87 BEEF Estika Tata Tiara Tbk. 150 152 148 148 -2 6,366,800 950,166,500 809 43.529 149 J 253,900 148 T/B 10,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 31 217.306 50 T/J 2,066,910,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 153 158 153 153 0 6,023,900 930,363,600 646 510.000 153 T/J 83,400 152 B 229,700 90 BESS Batulicin Nusantara Maritim Tbk. 228 230 220 230 2 48,400 10,958,200 43 219.048 230 T/J 60,400 220 B 1,400 91 BEST Bekasi Fajar Industrial Estate Tbk. 179 195 180 182 3 591,139,200 110,634,414,000 16,042 107.059 183 J 666,400 182 T/B 347,300 92 BFIN BFI Finance Indonesia Tbk. 384 388 382 386 2 9,124,300 3,514,651,800 425 1,978.067 388 J 111,500 386 T/B 32,500 93 BGTG Bank Ganesha Tbk. 51 53 51 52 1 2,685,300 139,600,000 185 50.485 52 T/J 233,100 51 B 521,300 94 BHAT Bhakti Multi Artha Tbk. 510 555 510 535 25 123,683,400 65,499,770,500 2,256 519.417 540 J 7,500 535 T/B 89,500 95 BHIT MNC Investama Tbk. 50 50 50 50 0 9,500 475,000 4 146.220 50 T/J 128,488,100 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 140 144 140 144 4 700 100,400 4 14.400 141 J 3,200 131 B 1,600 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 289,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 775 775 730 760 -15 4,697,700 3,485,967,500 98 429.388 760 T/J 639,000 740 B 900 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 188,100 9,405,000 10 35.714 50 T/J 70,319,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 55 53 55 2 125,500 6,812,200 12 22.936 55 T/J 96,900 54 B 400 101 BIRD Blue Bird Tbk. 900 915 895 900 0 961,600 865,571,000 163 13.846 910 J 100 895 B 33,000 102 BISI BISI International Tbk. 900 900 885 890 -10 534,000 477,332,500 90 445.000 890 T/J 23,500 885 B 35,200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,060 1,025 1,055 20 19,768,500 20,762,416,500 3,844 175.833 1,055 T/J 664,200 1,050 B 392,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 580 565 570 5 19,921,500 11,407,142,000 3,637 132.558 575 J 2,617,700 570 T/B 102,700 105 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 1,100 55,100 4 41.667 51 J 400 50 T/B 39,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,309,400 65,470,000 24 3.455 50 T/J 319,117,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 133 152 124 142 9 3,378,900 474,251,100 530 325.838 142 T/J 21,200 140 B 20,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,700 335,000 3 0.658 50 T/J 148,743,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,600 J 100 2,910 B 200 110 BLUE Berkah Prima Perkasa Tbk. 620 640 620 635 15 184,600 116,444,500 127 488.462 640 J 18,900 635 T/B 3,400 111 BMAS Bank Maspion Indonesia Tbk. 280 280 274 274 -6 10,600 2,905,600 7 85.625 286 J 9,200 274 T/B 25,700 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,725 5,575 5,700 125 29,468,100 166,457,762,500 5,640 1,717.556 5,700 T/J 923,700 5,675 B 466,800 113 BMSR Bintang Mitra Semestaraya Tbk 69 72 69 70 1 318,500 22,289,600 62 14.000 70 T/J 17,900 67 B 76,200 114 BMTR Global Mediacom Tbk. 232 234 226 226 -6 85,002,500 19,491,143,000 3,782 183.949 228 J 1,782,700 226 T/B 1,602,400 115 BNBA Bank Bumi Arta Tbk. 364 364 356 356 -8 128,700 46,685,400 30 222.500 360 J 100 356 T/B 107,800 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 98,817,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 775 755 765 10 1,353,700 1,036,877,000 291 5.648 770 J 197,500 765 T/B 557,200 118 BNII Bank Maybank Indonesia Tbk. 222 230 222 226 4 3,842,300 868,340,000 352 2.693 226 T/J 897,500 224 B 390,600 119 BNLI Bank Permata Tbk. 2,480 2,480 2,310 2,310 -170 777,000 1,796,970,000 317 25.151 2,310 T/J 5,964,700 0 B 0 120 BOGA Bintang Oto Global Tbk. 1,350 1,380 1,345 1,380 30 125,297,400 170,791,812,500 4,413 1,339.806 1,385 J 132,800 1,380 T/B 62,100 121 BOLA Bali Bintang Sejahtera Tbk. 162 162 159 161 -1 13,300 2,124,700 16 92.000 161 T/J 18,600 158 B 10,600 122 BOLT Garuda Metalindo Tbk. 555 530 520 530 -25 500 264,000 2 96.364 0 J 0 530 T/B 2,500 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 117 106 113 7 19,108,300 2,144,957,200 1,938 28.250 114 J 332,900 113 T/B 1,790,400 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 49,200 125 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. 82 87 80 86 4 1,500 125,600 8 86.000 85 J 400 84 B 1,000 127 BRAM Indo Kordsa Tbk. 6,100 6,100 6,000 6,100 0 400 2,430,000 4 237.405 6,100 T/J 500 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,395 1,500 1,355 1,400 5 417,214,400 588,175,367,500 49,724 274.510 1,400 T/J 1,911,900 1,395 B 1,890,200 129 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 160,031,100 8,205,311,700 541 8.031 52 J 18,264,400 51 T/B 62,511,400 130 BRNA Berlina Tbk. 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 787.815 1,050 T/J 4,500 980 B 1,000 131 BRPT Barito Pacific Tbk. 910 920 885 900 -10 77,475,600 69,867,623,000 5,429 351.934 900 T/J 1,590,200 895 B 707,400 132 BSDE Bumi Serpong Damai Tbk. 795 875 800 845 50 183,797,800 154,772,207,000 9,596 165.522 850 J 1,050,300 845 T/B 1,895,600 133 BSIM Bank Sinarmas Tbk. 480 500 460 480 0 11,500 5,493,600 26 327.379 480 T/J 78,100 476 B 19,000 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,410 1,370 1,410 20 6,600 9,183,000 25 72.308 1,410 T/J 1,300 1,400 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 0 0 50 0 0 0 0 383.083 50 J 7,682,100 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. 194 202 187 200 6 73,200 14,548,100 22 667.936 200 T/J 900 190 B 100 139 BTPN Bank BTPN Tbk. 2,270 2,300 2,250 2,250 -20 57,600 130,179,000 53 435.572 2,260 J 3,300 2,240 B 20,000 140 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 141 BUDI Budi Starch & Sweetener Tbk. 93 94 93 93 0 510,400 47,493,000 47 50.404 94 J 516,200 93 T/B 247,400 142 BUKK Bukaka Teknik Utama Tbk. 705 720 700 720 15 7,400 5,219,500 10 122.034 720 T/J 8,800 710 B 300 143 BULL Buana Lintas Lautan Tbk. 322 328 316 320 -2 178,227,700 57,324,323,400 3,122 31.293 320 T/J 3,389,700 318 B 1,028,900 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 34,508,500 1,725,425,000 398 2.902 50 T/J 27,167,300 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 55 52 53 1 70,600 3,671,900 7 40.769 53 T/J 30,600 52 B 2,900 146 BVIC Bank Victoria International Tbk. 103 128 105 116 13 53,089,600 6,331,615,900 4,674 109.690 117 J 67,400 116 T/B 27,700 147 BWPT Eagle High Plantations Tbk. 95 96 94 94 -1 12,404,900 1,172,593,900 480 20.559 95 J 5,930,800 94 T/B 39,800 148 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,550 J 200 11,750 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 2,373,900 118,758,900 175 29.762 51 J 921,900 50 T/B 492,000 150 CAMP Campina Ice Cream Industry Tbk. 270 272 268 270 0 1,308,900 352,508,800 216 81.818 270 T/J 12,400 268 B 364,600 151 CANI Capitol Nusantara Indonesia Tbk. 111 0 0 111 0 0 0 0 55.500 114 J 500 105 B 500 152 CARE Metro Healthcare Indonesia Tbk. 350 358 348 352 2 243,428,700 86,258,514,600 2,872 341.748 354 J 515,700 352 T/B 100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,200 210,000 5 28.571 50 T/J 302,950,800 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. 540 540 520 540 0 1,455,700 773,739,000 339 154.286 540 T/J 21,100 535 B 8,500 156 CASS Cardig Aero Services Tbk. 210 212 204 210 0 1,807,700 379,237,600 125 52.500 212 J 175,200 210 T/B 64,700 157 CBMF Cahaya Bintang Medan Tbk. 412 412 406 408 -4 2,646,000 1,090,136,800 185 255.000 412 J 10,200 404 B 500 158 CCSI Communication Cable Systems Indonesia Tbk. 232 234 226 232 0 635,500 146,915,200 82 92.800 232 T/J 66,000 230 B 200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,705 1,700 1,700 25 20,600 35,046,500 60 351.240 1,705 J 100 1,700 T/B 4,100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 134 131 132 -1 2,834,400 373,571,200 230 844.800 132 T/J 190,300 131 B 95,500 161 CFIN Clipan Finance Indonesia Tbk. 189 193 189 190 1 564,100 107,603,200 93 14.868 191 J 88,800 190 T/B 130,700 162 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 200 232 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,400 2,400 -70 200 487,000 2 8,708.905 2,390 J 10,000 2,310 B 2,800 164 CITY Natura City Developments Tbk. 108 113 102 107 -1 1,600 168,800 8 89.167 102 J 53,900 101 B 1,500 165 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,855 J 400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 462 478 462 472 10 6,969,600 3,272,526,600 952 2,052.174 474 J 126,300 472 T/B 48,000 167 CLPI Colorpak Indonesia Tbk. 655 665 650 660 5 25,600 16,715,000 49 330.000 665 J 4,900 655 B 3,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,050 1,025 1,040 -15 57,500 59,349,500 53 99.516 1,050 J 9,400 1,040 T/B 27,300 169 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. 204 202 200 200 -4 2,100 420,400 3 363.636 200 T/J 4,700 194 B 3,000 173 COCO Wahana Interfood Nusantara Tbk. 980 975 965 965 -15 1,800 1,747,000 2 487.374 975 J 300 955 B 800 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,925 6,025 75 3,632,200 21,749,680,000 2,019 27,439.996 6,025 T/J 238,200 6,000 B 6,500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,200 260,000 5 40.000 50 T/J 15,487,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100,600 5,030,000 903 45.455 50 T/J 252,113,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 306 314 306 314 8 17,300 5,417,000 26 158.454 316 J 50,700 310 B 31,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 388,500 19,430,900 37 16.667 50 T/J 162,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 490 550 488 488 -2 52,800 25,798,600 16 248.980 490 J 198,500 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 334 340 320 332 -2 995,900 331,755,000 224 265.600 334 J 115,200 332 T/B 79,200 182 CTBN Citra Tubindo Tbk. 3,370 3,300 3,150 3,150 -220 300 960,000 3 2,632.679 0 J 0 3,150 T/B 300 183 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 184 CTTH Citatah Tbk. 50 51 50 50 0 235,100 11,828,800 20 2.105 51 J 30,100 50 T/B 162,100 185 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 9,186,100 475,326,600 395 50.980 53 J 4,435,000 52 T/B 25,500 186 DART Duta Anggada Realty Tbk. 238 226 226 226 -12 3,000 678,000 1 41.779 240 J 5,000 226 T/B 1,000 187 DAYA Duta Intidaya Tbk. 575 715 575 575 0 1,900 1,151,000 6 321.050 600 J 2,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 153 166 153 157 4 30,372,400 4,825,336,600 2,943 104.667 158 J 238,900 157 T/B 345,300 189 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,640 1,640 0 12,300 20,222,500 15 3,291.719 1,640 T/J 900 1,635 B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 51,200 2,560,000 5 16.496 50 T/J 186,553,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 322 340 326 340 18 13,700 4,569,400 13 295.652 340 T/J 59,200 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 18,194,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 1,000 0 B 0 194 DILD Intiland Development Tbk. 154 159 153 155 1 27,197,700 4,220,109,800 884 27.010 155 T/J 3,000 154 B 220,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,390 2,350 2,390 -10 6,300 14,822,000 8 81.017 2,380 J 500 2,370 B 500 196 DKFT Central Omega Resources Tbk. 109 116 109 115 6 10,122,300 1,150,270,800 845 295.402 115 T/J 388,600 114 B 40,100 197 DLTA Delta Djakarta Tbk. 4,010 4,120 4,020 4,030 20 3,500 14,111,000 14 24,089.904 4,030 T/J 1,900 4,020 B 1,600 198 DMAS Puradelta Lestari Tbk. 230 244 228 238 8 112,584,400 26,829,638,800 3,285 113.333 238 T/J 317,300 236 B 1,126,900 199 DMMX Digital Mediatama Maxima Tbk. 179 181 178 179 0 1,167,400 209,115,100 183 77.826 179 T/J 181,500 178 B 67,800 200 DMND Diamond Food Indonesia Tbk. 905 905 900 905 0 2,500 2,257,500 13 98.907 905 T/J 4,000 895 B 1,300 201 DNAR Bank Oke Indonesia Tbk. 230 260 214 230 0 594,200 137,812,000 53 209.091 232 J 6,300 230 T/B 6,700 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,300 3,170 3,240 10 5,200 16,786,000 15 2,846.125 3,230 J 600 3,220 B 200 203 DOID Delta Dunia Makmur Tbk. 256 264 250 250 -6 47,052,500 12,045,904,600 3,072 338.460 252 J 618,400 250 T/B 1,198,400 204 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 244 J 100 220 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 54 59 54 57 3 1,134,500 63,671,000 199 10.364 58 J 89,300 57 T/B 900 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 63 63 -2 338,700 21,629,200 36 35.855 64 J 55,700 63 T/B 82,800 207 DSNG Dharma Satya Nusantara Tbk. 482 492 478 480 -2 6,405,700 3,100,282,000 620 129.730 482 J 36,700 480 T/B 69,600 208 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,800 J 100 15,775 B 100 209 DUCK Jaya Bersama Indo Tbk. 296 306 290 292 -4 17,036,800 5,025,149,200 1,699 57.822 292 T/J 78,200 290 B 974,100 210 DUTI Duta Pertiwi Tbk 3,430 3,490 3,400 3,400 -30 500 1,715,000 3 341.949 3,400 T/J 200 3,380 B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,710 2,650 2,660 10 13,200 35,286,000 31 979.124 2,700 J 2,500 2,650 B 100 212 DWGL Dwi Guna Laksana Tbk. 192 192 192 192 0 200 38,400 1 128.000 188 J 19,800 181 B 600 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,000 1,000,000 3 14.286 50 T/J 6,595,300 0 B 0 214 EAST Eastparc Hotel Tbk. 54 57 53 56 2 3,823,500 212,290,700 202 42.105 56 T/J 61,000 55 B 29,300 215 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. 1,265 1,275 1,260 1,270 5 125,300 158,382,000 145 3,224.005 1,270 T/J 9,900 1,265 B 20,900 217 ELSA Elnusa Tbk. 214 218 214 214 0 12,778,800 2,757,690,000 825 53.500 216 J 405,400 214 T/B 4,806,500 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 199,000 39,238,600 19 80.000 202 J 130,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,400 J 2,000 7,050 B 200 221 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 5,636,600 288,264,500 180 4.252 52 J 6,097,700 51 T/B 8,462,700 222 ENVY Envy Technologies Indonesia Tbk. 51 51 50 50 -1 46,985,100 2,351,012,000 1,372 13.514 51 J 17,935,000 50 T/B 2,906,200 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 7,508,900 375,642,200 389 47.619 51 J 5,140,700 50 T/B 6,715,300 224 EPAC Megalestari Epack Sentosaraya Tbk. 306 310 286 286 -20 6,120,000 1,817,756,600 1,040 260.000 286 T/J 179,500 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,850 1,925 1,850 1,925 75 1,400 2,625,000 8 1,346.823 1,920 J 15,700 1,855 B 200 226 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 227 ERTX Eratex Djaja Tbk. 117 0 0 117 0 0 0 0 49.658 130 J 900 117 B 5,000 228 ESIP Sinergi Inti Plastindo Tbk. 134 141 125 125 -9 37,309,600 4,892,747,400 3,025 76.687 125 T/J 4,469,500 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 140 144 140 142 2 2,965,900 422,296,400 284 264.378 143 J 103,500 142 T/B 16,000 230 ESTA Esta Multi Usaha Tbk. 100 103 98 99 -1 95,300 9,601,800 19 82.500 99 T/J 31,000 98 B 27,300 231 ESTI Ever Shine Tex Tbk. 73 68 68 68 -5 858,800 58,398,400 84 27.308 68 T/J 3,159,800 0 B 0 232 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 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 234 FAST Fast Food Indonesia Tbk. 950 950 935 940 -10 12,800 12,041,000 19 2,956.626 945 J 1,700 940 T/B 1,800 235 FASW Fajar Surya Wisesa Tbk. 6,550 0 0 6,550 0 0 0 0 1,501.054 7,000 J 600 0 B 0 236 FILM MD Pictures Tbk. 212 216 204 204 -8 5,024,600 1,039,414,800 628 97.143 206 J 59,800 204 T/B 1,338,800 237 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. 260 280 244 260 0 30,883,200 8,081,887,200 4,663 52.000 262 J 172,300 260 T/B 226,600 239 FISH FKS Multi Agro Tbk. 2,730 2,700 2,600 2,600 -130 300 800,000 2 2,080.000 2,700 J 200 2,600 T/B 400 240 FITT Hotel Fitra International Tbk. 63 63 63 63 0 200 12,600 1 61.765 62 J 199,800 60 B 100 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 374 J 400 348 B 3,700 242 FOOD Sentra Food Indonesia Tbk. 113 121 109 117 4 5,770,000 677,554,200 374 86.667 118 J 389,700 117 T/B 58,300 243 FORU Fortune Indonesia Tbk 94 0 0 94 0 0 0 0 72.308 93 J 6,500 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,600 230,000 3 22.727 50 T/J 32,299,700 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 118 114 116 1 2,469,200 286,374,100 275 35.186 116 T/J 247,200 115 B 560,100 246 FREN Smartfren Telecom Tbk. 82 85 80 82 0 284,250,500 23,420,208,200 6,059 4.556 82 T/J 11,279,800 81 B 19,403,600 247 FUJI Fuji Finance Indonesia Tbk. 107 110 106 110 3 1,600 170,800 7 100.000 110 T/J 18,200 106 B 42,800 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 700 35,000 2 47.619 50 T/J 2,299,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 73 78 73 73 0 5,499,300 409,825,000 538 45.625 74 J 151,800 73 T/B 331,100 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 1,120.000 1,480 J 300 1,360 B 100 251 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 100 37,200 1 826.667 368 J 23,200 0 B 0 252 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. 43,900 44,200 42,975 43,075 -825 1,115,100 48,171,762,500 3,099 1,680.976 43,100 J 100 43,075 T/B 200 254 GGRP Gunung Raja Paksi Tbk. 336 336 336 336 0 35,400 11,894,400 8 40.000 350 J 4,800 336 T/B 23,800 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,895 1,820 1,820 1,820 -75 700 1,274,000 2 155.556 1,765 J 101,300 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 244 250 244 244 0 9,718,300 2,388,137,800 1,022 32.800 246 J 932,200 244 T/B 2,017,700 257 GJTL Gajah Tunggal Tbk. 468 476 460 462 -6 3,112,200 1,437,836,600 666 90.702 464 J 45,000 462 T/B 20,300 258 GLOB Global Teleshop Tbk. 119 120 111 112 -7 2,500 295,100 6 9.739 120 J 6,400 112 T/B 5,500 259 GLVA Galva Technologies Tbk. 318 330 312 330 12 80,200 26,062,600 13 146.018 330 T/J 2,008,400 314 B 2,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 80 80 0 2,010,800 161,552,200 178 20.000 81 J 101,500 80 T/B 9,400 261 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. 206 206 196 196 -10 3,400 682,600 13 115.976 200 J 300 196 T/B 100 263 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. 1,250 1,260 1,235 1,250 0 283,900 355,682,000 150 97.276 1,250 T/J 2,100 1,240 B 1,700 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 144,700 7,235,700 23 21.568 51 J 1,417,900 50 T/B 89,200 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 88 0 0 88 0 0 0 0 7.080 88 J 100 86 B 500 268 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. 119 120 111 111 -8 193,700 21,983,800 51 44.400 111 T/J 1,233,600 0 B 0 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,292,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 5,765,900 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 150 147 147 147 -3 100 14,700 1 82.698 147 T/J 3,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 374 394 348 366 -8 36,500 13,218,600 14 69.714 366 T/J 3,200 348 B 11,300 274 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. 3,150 3,200 3,160 3,160 10 135,700 429,753,000 226 85.405 3,200 J 8,600 3,160 T/B 93,200 276 HELI Jaya Trishindo Tbk. 195 204 185 190 -5 700 136,000 7 172.727 204 J 2,300 189 B 100 277 HERO Hero Supermarket Tbk. 820 830 805 825 5 8,500 6,927,000 9 1,722.051 825 T/J 3,700 820 B 500 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 124,200 382,179,000 214 942.876 3,090 J 6,000 3,080 T/B 1,400 279 HITS Humpuss Intermoda Transportasi Tbk. 440 0 0 440 0 0 0 0 676.923 500 J 300 442 B 100 280 HKMU HK Metals Utama Tbk. 74 75 73 74 0 6,843,200 504,482,300 334 32.174 74 T/J 4,221,500 73 B 4,187,700 281 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,500 1,500 -25 20,303,200 30,651,142,000 4,191 7,488.019 1,505 J 60,300 1,500 T/B 3,217,500 282 HOKI Buyung Poetra Sembada Tbk. 860 880 835 860 0 20,898,400 17,883,645,000 1,876 277.419 860 T/J 143,700 855 B 407,200 283 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. 1,000 1,050 985 995 -5 1,138,800 1,137,725,500 22 261.842 1,010 J 1,300 990 B 1,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 400 20,000 2 27.027 50 T/J 39,967,000 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,652,700 82,635,000 50 47.619 50 T/J 7,871,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 192 195 191 191 -1 3,251,100 624,408,400 348 63.667 192 J 179,800 191 T/B 100,600 288 HRUM Harum Energy Tbk. 1,680 1,770 1,695 1,730 50 6,525,100 11,342,073,500 1,955 33.269 1,735 J 3,000 1,730 T/B 132,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 3,100 155,000 2 38.462 50 T/J 48,134,000 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 282 266 266 266 -16 100 26,600 1 18.805 296 J 2,000 268 B 3,500 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,875 9,775 9,825 75 2,188,500 21,531,797,500 2,791 364.226 9,850 J 141,600 9,825 T/B 153,600 293 ICON Island Concepts Indonesia Tbk. 55 54 54 54 -1 1,300 70,200 2 103.655 56 J 21,800 54 T/B 23,000 294 IDPR Indonesia Pondasi Raya Tbk. 168 167 167 167 -1 200 33,400 2 13.047 166 J 5,000 165 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 117 120 114 118 1 663,600 76,787,000 109 112.381 118 T/J 18,100 117 B 20,000 296 IFSH Ifishdeco Tbk. 360 370 360 368 8 2,500 912,000 10 83.636 368 T/J 400 340 B 1,400 297 IGAR Champion Pacific Indonesia Tbk. 314 326 314 318 4 151,600 47,867,800 61 207.843 318 T/J 14,800 314 B 2,000 298 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 69,100 3,455,000 16 14.286 50 T/J 18,617,400 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 181 181 169 172 -9 25,771,100 4,374,261,400 1,415 143.333 173 J 498,200 172 T/B 429,400 301 IKBI Sumi Indo Kabel Tbk. 212 212 210 212 0 19,700 4,164,400 14 19.226 212 T/J 300 210 B 200 302 IMAS Indomobil Sukses Internasional Tbk. 715 730 700 710 -5 11,370,500 8,130,917,500 1,981 99.930 715 J 645,400 710 T/B 790,100 303 IMJS Indomobil Multi Jasa Tbk. 240 252 240 244 4 2,795,200 680,476,400 274 48.800 244 T/J 202,500 242 B 96,800 304 IMPC Impack Pratama Industri Tbk. 1,215 1,225 1,215 1,220 5 552,200 673,828,000 64 321.053 1,230 J 53,700 1,220 T/B 29,500 305 INAF Indofarma Tbk. 3,390 3,430 3,350 3,350 -40 2,667,600 8,994,552,000 1,863 1,340.000 3,360 J 39,100 3,350 T/B 110,500 306 INAI Indal Aluminium Industry Tbk. 332 334 326 332 0 15,200 4,968,400 17 121.212 330 J 7,500 326 B 5,600 307 INCF Indo Komoditi Korpora Tbk. 57 58 54 56 -1 658,000 36,351,300 83 45.528 57 J 117,700 56 T/B 52,300 308 INCI Intanwijaya Internasional Tbk 625 640 630 640 15 57,900 36,701,000 34 69.220 640 T/J 26,300 635 B 200 309 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,150 7,100 7,150 75 3,912,200 27,912,242,500 2,961 1,223.917 7,150 T/J 81,500 7,125 B 14,000 311 INDO Royalindo Investa Wijaya Tbk. 104 114 106 107 3 46,200 4,998,400 27 97.273 108 J 2,200 106 B 7,100 312 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,270 2,310 40 600 1,374,000 4 311.115 2,260 J 100 2,170 B 100 313 INDS Indospring Tbk. 2,100 2,080 1,985 2,020 -80 14,400 29,155,500 13 189.375 2,060 J 100 2,020 T/B 4,200 314 INDX Tanah Laut Tbk 51 55 52 54 3 5,900 313,100 8 4.320 54 T/J 115,400 53 B 400 315 INDY Indika Energy Tbk. 995 1,010 980 990 -5 19,148,100 19,080,045,500 3,545 33.559 995 J 237,000 990 T/B 258,400 316 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,625 8,550 8,600 25 2,541,600 21,828,835,000 1,697 443.146 8,625 J 5,300 8,600 T/B 33,400 317 INOV Inocycle Technology Group Tbk. 155 165 148 154 -1 15,900 2,400,100 23 61.600 154 T/J 4,200 153 B 200 318 INPC Bank Artha Graha Internasional Tbk. 50 55 51 53 3 1,448,300 75,985,800 488 0.303 54 J 241,400 53 T/B 100 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 660 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,460 1,475 1,460 1,460 0 734,100 1,079,118,000 339 528.986 1,460 T/J 100 1,380 B 169,100 321 INRU Toba Pulp Lestari Tbk. 1,000 930 930 930 -70 2,000 1,860,000 1 9.442 995 J 500 930 T/B 500 322 INTA Intraco Penta Tbk. 206 210 199 204 -2 10,400 2,154,100 19 143.803 210 J 106,000 200 B 200 323 INTD Inter Delta Tbk 152 153 152 152 0 1,600 244,200 6 46.812 152 T/J 1,200 143 B 300 324 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 394 388 390 0 1,173,100 457,241,400 265 23.780 392 J 46,300 390 T/B 227,900 326 IPCM Jasa Armada Indonesia Tbk. 220 226 220 226 6 22,100 4,871,200 26 59.474 226 T/J 19,400 220 B 127,800 327 IPOL Indopoly Swakarsa Industry Tbk. 91 94 91 92 1 219,200 20,240,100 62 43.810 93 J 32,500 92 T/B 2,800 328 IPTV MNC Vision Networks Tbk. 288 290 286 288 0 11,521,900 3,328,444,200 1,916 120.000 290 J 1,069,100 286 B 417,100 329 IRRA Itama Ranoraya Tbk. 865 890 860 875 10 27,694,700 24,195,307,000 5,260 233.957 880 J 1,058,700 875 T/B 1,003,200 330 ISAT Indosat Tbk. 2,050 2,080 2,040 2,070 20 3,706,400 7,620,599,000 740 147.857 2,070 T/J 310,100 2,050 B 10,900 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 125 126 -1 4,159,500 526,467,300 522 42.712 126 T/J 16,200 125 B 450,400 332 ITIC Indonesian Tobacco Tbk. 705 725 700 715 10 142,100 101,316,000 96 325.000 715 T/J 5,200 710 B 11,400 333 ITMA Sumber Energi Andalan Tbk. 505 505 470 498 -7 7,196,300 3,517,576,100 164 143.309 496 J 700 490 B 100 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,475 8,300 8,450 150 3,508,900 29,475,190,000 2,347 60.357 8,450 T/J 138,200 8,425 B 58,000 335 JAST Jasnita Telekomindo Tbk. 107 112 100 108 1 14,971,900 1,621,886,300 1,340 43.902 108 T/J 327,300 107 B 77,500 336 JAWA Jaya Agra Wattie Tbk. 53 59 53 56 3 230,100 13,044,600 38 11.200 57 J 4,700 56 T/B 4,400 337 JAYA Armada Berjaya Trans Tbk. 104 98 97 97 -7 150,500 14,608,500 161 33.681 97 T/J 536,400 0 B 0 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,175 J 100 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 454 J 100 430 B 500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,100 34,034,000 3 281.417 340 T/J 1,135,800 338 B 10,600 342 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. 143 145 136 145 2 37,100 5,138,200 21 103.571 143 J 90,900 134 B 12,900 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 345 JRPT Jaya Real Property Tbk. 422 426 420 422 0 937,300 395,679,600 169 405.769 422 T/J 1,627,600 420 B 296,700 346 JSKY Sky Energy Indonesia Tbk. 216 216 202 202 -14 51,203,200 10,444,376,800 3,293 101.000 202 T/J 8,479,700 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 905 905 -65 7,200 6,894,500 5 194.909 950 J 100 905 T/B 2,700 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 885 -5 1,568,100 1,388,445,500 53 1,966.667 885 T/J 7,900 880 B 154,600 350 KAEF Kimia Farma Tbk. 3,340 3,420 3,320 3,350 10 10,278,800 34,470,300,000 3,936 3,350.000 3,360 J 203,300 3,350 T/B 331,400 351 KARW ICTSI Jasa Prima Tbk. 70 73 69 70 0 922,700 65,037,100 107 11.850 71 J 25,000 70 T/B 38,000 352 KAYU Darmi Bersaudara Tbk. 59 55 55 55 -4 1,786,400 98,252,000 120 36.667 55 T/J 10,536,200 0 B 0 353 KBAG Karya Bersama Anugerah Tbk. 62 73 62 69 7 1,548,203,000 105,239,598,700 24,260 69.000 70 J 10,961,400 69 T/B 13,544,200 354 KBLI KMI Wire & Cable Tbk. 314 316 312 312 -2 557,500 175,140,200 104 37.911 314 J 314,500 312 T/B 141,300 355 KBLM Kabelindo Murni Tbk. 198 200 195 197 -1 90,500 17,787,600 39 6.567 198 J 23,200 196 B 72,200 356 KBLV First Media Tbk. 420 420 418 420 0 11,400 4,785,000 12 111.720 420 T/J 6,800 418 B 8,900 357 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. 735 740 730 740 5 1,400 1,033,500 7 185.000 740 T/J 8,900 730 B 10,000 359 KEEN Kencana Energi Lestari Tbk. 306 306 296 302 -4 2,497,800 752,687,800 88 76.263 302 T/J 164,800 298 B 24,500 360 KEJU Mulia Boga Raya Tbk. 1,195 1,200 1,165 1,165 -30 261,100 306,946,500 217 155.333 1,170 J 2,600 1,165 T/B 21,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 50,100 2,505,000 3 1.818 50 T/J 280,700 0 B 0 362 KICI Kedaung Indah Can Tbk 230 254 216 216 -14 400 97,800 2 45.858 250 J 100 218 B 5,600 363 KIJA Kawasan Industri Jababeka Tbk. 204 216 202 208 4 92,775,900 19,523,399,400 4,823 7.217 210 J 4,244,800 208 T/B 1,137,200 364 KINO Kino Indonesia Tbk. 2,990 3,080 2,980 3,080 90 21,900 66,354,000 33 81.053 3,080 T/J 9,300 2,980 B 12,700 365 KIOS Kioson Komersial Indonesia Tbk. 168 169 160 160 -8 16,400 2,768,000 6 53.333 169 J 2,200 160 T/B 1,500 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,360 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 190 200 0 5,800 1,155,300 12 701.754 200 T/J 72,100 192 B 6,400 368 KLBF Kalbe Farma Tbk. 1,550 1,585 1,555 1,570 20 27,999,500 43,985,988,500 3,438 15,312.591 1,575 J 432,100 1,570 T/B 1,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 630 550 585 5 58,300 33,816,500 44 195.000 585 T/J 95,100 580 B 200 370 KMTR Kirana Megatara Tbk. 302 310 300 310 8 839,000 253,529,600 15 67.686 310 T/J 7,600 306 B 2,000 371 KOBX Kobexindo Tractors Tbk. 102 104 102 104 2 481,400 49,628,600 126 26.000 104 T/J 52,900 103 B 400 372 KOIN Kokoh Inti Arebama Tbk 99 100 100 100 1 7,400 740,000 9 67.647 100 T/J 13,100 98 B 12,900 373 KONI Perdana Bangun Pusaka Tbk 480 480 480 480 0 2,000 960,000 3 101.053 498 J 300 0 B 0 374 KOPI Mitra Energi Persada Tbk. 444 444 440 440 -4 300 132,800 3 111.392 440 T/J 3,300 414 B 2,000 375 KOTA DMS Propertindo Tbk. 392 392 366 366 -26 198,900 72,999,800 32 183.000 366 T/J 185,400 0 B 0 376 KPAL Steadfast Marine Tbk. 53 56 53 53 0 2,955,000 159,505,400 223 46.087 54 J 464,800 53 T/B 603,700 377 KPAS Cottonindo Ariesta Tbk. 64 79 61 66 2 32,304,100 2,289,834,300 2,989 39.286 67 J 85,200 66 T/B 358,800 378 KPIG MNC Land Tbk. 105 106 103 105 0 1,042,800 109,362,300 85 225.938 105 T/J 1,178,200 104 B 500,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 370 380 370 372 2 23,858,100 8,939,716,400 2,025 46.248 374 J 976,100 372 T/B 806,400 381 KREN Kresna Graha Investama Tbk. 104 111 103 108 4 15,742,200 1,689,338,800 1,415 1,123.596 108 T/J 256,900 107 B 91,000 382 LAND Trimitra Propertindo Tbk. 179 183 169 169 -10 104,700 18,223,900 34 43.333 170 J 2,500 169 T/B 4,600 383 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. 360 360 354 354 -6 21,100 7,575,600 6 170.192 354 T/J 100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,100 105,000 2 7.806 50 T/J 16,325,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,625 J 100 0 B 0 388 LINK Link Net Tbk. 2,130 2,180 2,120 2,140 10 3,489,900 7,484,860,000 1,221 133.750 2,150 J 44,600 2,140 T/B 1,890,800 389 LION Lion Metal Works Tbk. 238 238 236 238 0 6,600 1,559,800 4 149.058 268 J 700 236 B 4,600 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 9,400 470,000 4 15.714 50 T/J 5,124,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 80 77 77 77 -3 14,800 1,139,600 7 11.236 81 J 2,000 77 T/B 31,200 392 LMSH Lionmesh Prima Tbk. 260 0 0 260 0 0 0 0 36.111 276 J 400 248 B 4,500 393 LPCK Lippo Cikarang Tbk 790 870 795 820 30 2,809,600 2,315,784,500 958 92.452 825 J 22,900 820 T/B 32,300 394 LPGI Lippo General Insurance Tbk. 3,360 3,400 3,400 3,400 40 200 680,000 2 152.809 3,400 T/J 300 3,360 B 600 395 LPIN Multi Prima Sejahtera Tbk 230 230 220 224 -6 4,500 1,010,800 16 102.175 224 T/J 100 220 B 800 396 LPKR Lippo Karawaci Tbk. 130 135 130 134 4 48,716,100 6,512,452,400 1,481 43.271 134 T/J 1,907,800 133 B 857,200 397 LPLI Star Pacific Tbk 85 84 83 83 -2 109,300 9,134,900 6 2.561 85 J 1,500 83 T/B 13,700 398 LPPF Matahari Department Store Tbk. 1,025 1,045 1,015 1,020 -5 11,928,500 12,231,239,500 1,313 23.113 1,025 J 75,400 1,020 T/B 4,375,300 399 LPPS Lenox Pasifik Investama Tbk. 82 84 80 80 -2 60,600 4,848,400 5 5.434 82 J 300 80 T/B 4,900 400 LRNA Eka Sari Lorena Transport Tbk. 120 121 120 121 1 16,300 1,972,100 4 13.444 140 J 40,000 121 T/B 550,000 401 LSIP PP London Sumatra Indonesia Tbk. 925 940 920 930 5 11,726,400 10,913,734,500 1,128 240.000 930 T/J 65,900 925 B 1,426,200 402 LTLS Lautan Luas Tbk. 430 436 430 430 0 20,500 8,851,800 27 152.004 430 T/J 1,200 428 B 1,100 403 LUCK Sentral Mitra Informatika Tbk. 175 177 171 173 -2 2,083,600 359,889,900 331 60.490 174 J 633,300 173 T/B 2,000 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 300 15,000 1 45.455 50 T/J 26,836,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 560 570 560 570 10 1,448,000 818,744,000 304 323.864 570 T/J 336,400 565 B 256,500 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 17,600 880,000 6 6.835 50 T/J 242,564,600 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,110 2,030 2,060 -50 2,190,000 4,488,873,000 789 98.095 2,080 J 1,600 2,060 T/B 10,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 6,900 8,694,000 5 75.000 1,380 J 100 1,260 T/B 500 411 MAPI Mitra Adiperkasa Tbk. 640 650 640 640 0 3,533,000 2,269,475,000 600 1,027.040 640 T/J 238,700 635 B 130,100 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 3 66.667 50 T/J 32,627,000 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 860 870 845 845 -15 2,376,700 2,048,313,500 709 1,690.000 850 J 1,000 845 T/B 13,700 414 MASA Multistrada Arah Sarana Tbk. 555 560 550 550 -5 2,600 1,437,000 7 391.069 590 J 200 550 T/B 4,400 415 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,800 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,170 2,180 -10 127,000 277,382,000 106 167.692 2,180 T/J 4,900 2,170 B 4,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 382 372 374 -2 369,700 138,369,000 90 23.375 374 T/J 32,400 372 B 69,000 418 MBTO Martina Berto Tbk. 79 80 80 80 1 500 40,000 1 10.811 85 J 550,000 79 B 1,000 419 MCAS M Cash Integrasi Tbk. 2,300 2,380 2,290 2,300 0 975,600 2,281,747,000 280 166.065 2,300 T/J 7,000 2,290 B 652,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,289,600 275,029,500 249 107.631 120 T/J 34,500 119 B 1,174,300 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,337,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 423 MDKI Emdeki Utama Tbk. 158 0 0 158 0 0 0 0 36.975 158 J 76,500 152 B 1,100 424 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 50 50 50 0 6,100 305,000 2 8.039 50 T/J 75,318,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 380 394 378 386 6 99,904,400 38,510,980,000 4,696 801.578 388 J 3,142,500 386 T/B 148,700 427 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 6,300 0 B 0 428 MERK Merck Tbk. 3,140 3,180 3,140 3,140 0 30,900 97,449,000 49 8,279.062 3,160 J 5,500 3,140 T/B 3,600 429 META Nusantara Infrastructure Tbk. 104 106 105 106 2 140,200 14,722,600 11 32.114 106 T/J 130,500 105 B 817,400 430 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 100,100 1,035 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 535 535 515 530 -5 8,400 4,468,500 10 265.000 535 J 157,100 530 T/B 1,000 432 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. 790 795 785 785 -5 2,138,100 1,687,348,000 391 348.889 790 J 144,400 785 T/B 19,000 434 MICE Multi Indocitra Tbk. 294 294 290 290 -4 13,400 3,934,000 4 59.184 294 J 59,100 290 T/B 100 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,280 1,250 1,250 -40 800 1,003,000 2 454.545 1,450 J 494,200 1,265 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,720 2,640 2,650 -10 27,940,900 74,569,500,000 1,342 156.022 2,670 J 90,900 2,650 T/B 13,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,500 125,000 3 238.095 50 T/J 1,444,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,976,700 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 11,668,800 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 22,200 23,500 22,500 23,500 1,300 2,800 64,180,000 11 1,119.048 23,500 T/J 1,200 22,800 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,200 9,250 9,225 9,225 25 2,900 26,760,000 11 58,757.962 9,250 J 1,100 9,125 B 300 443 MLIA Mulia Industrindo Tbk 420 426 420 426 6 8,560,600 3,628,670,200 239 71.148 426 T/J 120,200 420 B 2,300 444 MLPL Multipolar Tbk. 50 51 50 50 0 4,124,500 206,226,400 68 5.735 51 J 6,925,000 50 T/B 2,318,900 445 MLPT Multipolar Technology Tbk. 595 595 580 580 -15 122,000 71,289,500 76 120.833 595 J 42,300 590 B 600 446 MMLP Mega Manunggal Property Tbk. 270 278 270 272 2 7,129,500 1,950,305,200 471 46.496 272 T/J 867,000 270 B 569,400 447 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 448 MOLI Madusari Murni Indah Tbk. 880 0 0 880 0 0 0 0 151.724 895 J 238,900 880 B 7,000 449 MPMX Mitra Pinasthika Mustika Tbk. 356 358 340 346 -10 22,792,000 7,887,243,000 1,829 23.067 346 T/J 134,700 344 B 137,800 450 MPOW Megapower Makmur Tbk. 72 82 68 73 1 4,516,400 344,109,700 582 36.500 73 T/J 162,000 71 B 27,200 451 MPPA Matahari Putra Prima Tbk. 95 97 95 96 1 1,940,700 185,772,000 258 40.362 96 T/J 23,900 95 B 666,700 452 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. 134 134 130 132 -2 14,000 1,843,900 22 20.308 133 J 200 132 T/B 1,100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 100 470,000 1 426.310 4,700 T/J 7,300 4,390 B 100 455 MSIN MNC Studios International Tbk. 298 300 294 300 2 224,400 67,291,600 51 60.000 300 T/J 185,000 298 B 10,000 456 MSKY MNC Sky Vision Tbk. 810 800 755 755 -55 88,700 67,167,500 47 49.671 755 T/J 5,200 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,600 1,610 0 1,567,700 2,523,404,000 442 2,898.394 1,610 T/J 485,100 1,605 B 20,400 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 621,160,300 0 B 0 459 MTLA Metropolitan Land Tbk. 446 446 416 418 -28 17,900 7,650,600 12 175.740 418 T/J 500 0 B 0 460 MTPS Meta Epsi Tbk. 348 348 330 344 -4 500 169,600 5 107.500 346 J 100 344 T/B 500 461 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 55.862 216 J 2,900 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 63 53 55 3 8,894,100 501,860,200 517 55.000 56 J 20,000 55 T/B 319,600 464 MYOH Samindo Resources Tbk. 1,140 1,140 1,125 1,140 0 21,400 24,379,500 9 135.783 1,140 T/J 40,000 1,125 B 7,200 465 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,668,600 4,013,691,000 645 12,056.028 2,410 T/J 82,800 2,400 B 30,800 466 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 51 -2 50,400 2,599,300 11 7.666 51 T/J 77,000 50 B 103,300 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Nusantara Properti Internasional Tbk. 515 525 498 515 0 198,583,100 101,580,469,900 2,701 500.000 520 J 79,100 515 T/B 26,500 471 NELY Pelayaran Nelly Dwi Putri Tbk. 150 150 142 148 -2 12,100 1,727,900 9 88.095 148 T/J 1,200 140 B 3,800 472 NFCX NFC Indonesia Tbk. 1,850 1,890 1,880 1,880 30 200 377,000 2 101.622 1,875 J 500 1,730 B 100 473 NICK Charnic Capital Tbk. 320 330 298 316 -4 1,600 485,400 6 158.000 310 J 5,700 298 B 8,900 474 NIKL Pelat Timah Nusantara Tbk. 785 835 785 810 25 4,349,200 3,535,101,500 1,248 249.231 810 T/J 39,800 805 B 97,600 475 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 0 0 150 0 0 0 0 142.857 151 J 50,000 150 B 100 477 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 16,300 12,032,500 20 884.591 740 J 600 735 B 2,800 478 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. 302 308 296 300 -2 187,800 56,882,200 51 35.294 302 J 2,000 300 T/B 2,200 480 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. 248 236 232 232 -16 24,600 5,712,400 18 105.455 232 T/J 146,200 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 352 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. 130 139 121 123 -7 6,257,800 794,387,200 694 307.738 123 T/J 42,300 122 B 76,400 485 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 304 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 202 208 188 188 -14 19,006,800 3,703,566,400 2,264 139.259 188 T/J 623,200 0 B 0 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,139,000 0 B 0 488 PALM Provident Agro Tbk. 270 270 266 266 -4 48,600 13,045,800 21 72.703 268 J 51,900 264 B 6,500 489 PAMG Bima Sakti Pertiwi Tbk. 90 98 90 98 8 24,094,000 2,292,532,100 1,035 98.000 99 J 553,200 98 T/B 15,000 490 PANI Pratama Abadi Nusa Industri Tbk. 103 108 103 103 0 16,700 1,720,600 6 95.370 103 T/J 300 0 B 0 491 PANR Panorama Sentrawisata Tbk. 87 89 86 88 1 843,900 73,599,800 122 52.799 88 T/J 47,500 87 B 297,900 492 PANS Panin Sekuritas Tbk. 805 810 795 805 0 38,500 30,733,000 26 585.455 805 T/J 4,700 800 B 9,200 493 PBID Panca Budi Idaman Tbk. 880 895 875 875 -5 173,000 152,033,500 76 102.941 880 J 1,100 875 T/B 100 494 PBRX Pan Brothers Tbk. 224 224 220 220 -4 232,200 51,918,400 25 389.381 224 J 178,400 220 T/B 158,000 495 PBSA Paramita Bangun Sarana Tbk. 600 650 575 650 50 300 182,500 3 54.167 750 J 6,900 660 B 20,000 496 PCAR Prima Cakrawala Abadi Tbk. 316 394 294 294 -22 3,400 1,329,600 6 196.000 394 J 10,300 300 B 3,300 497 PDES Destinasi Tirta Nusantara Tbk 200 0 0 200 0 0 0 0 100.000 250 J 700 200 B 21,000 498 PEGE Panca Global Kapital Tbk. 119 119 119 119 0 200 23,800 2 257.097 117 J 200 116 B 100 499 PEHA Phapros Tbk. 1,640 1,670 1,640 1,655 15 340,600 562,578,000 169 138.147 1,665 J 13,200 1,645 B 655,800 500 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 34 34 0 707,700 24,686,600 89 42.500 36 J 50,600 34 T/B 600 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 155 155 155 0 100 15,500 1 206.667 186 J 700 156 B 1,100 503 PGUN Pradiksi Gunatama Tbk. 252 252 240 240 -12 9,300 2,313,200 10 208.696 248 J 6,900 240 T/B 4,900 504 PICO Pelangi Indah Canindo Tbk 152 155 148 154 2 584,500 89,016,100 144 23.692 155 J 38,800 154 T/B 2,000 505 PJAA Pembangunan Jaya Ancol Tbk. 494 510 494 505 11 34,400 17,165,900 20 98.537 505 T/J 1,300 500 B 900 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 413,200 20,680,500 35 12.500 51 J 76,100 50 T/B 45,600 507 PLAN Planet Properindo Jaya Tbk. 284 290 278 286 2 7,127,700 2,030,891,800 764 255.357 288 J 150,800 286 T/B 300 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 200 498,000 1 1,033.238 2,500 J 2,000 2,490 T/B 20,900 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 3,900 487,500 2 100.000 130 J 84,900 125 T/B 21,100 511 PNBN Bank Pan Indonesia Tbk 780 790 785 785 5 1,094,300 863,039,500 76 1,307.026 790 J 276,700 785 T/B 107,200 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 10,000 500,000 9 50.000 50 T/J 12,188,000 0 B 0 513 PNGO Pinago Utama Tbk. 605 655 565 610 5 46,700 28,342,000 23 244.000 610 T/J 1,800 570 B 7,900 514 PNIN Paninvest Tbk. 695 725 695 700 5 142,600 100,911,000 94 744.364 710 J 8,400 705 B 500 515 PNLF Panin Financial Tbk. 187 195 188 192 5 32,205,000 6,163,067,900 1,078 207.523 192 T/J 132,400 191 B 483,000 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 200 0 B 0 517 POLA Pool Advista Finance Tbk. 54 55 53 54 0 48,400 2,613,600 49 40.000 55 J 32,800 54 T/B 17,900 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 965 1,005 5 35,900 35,091,000 58 61.468 1,005 T/J 100,500 985 B 200 519 POLL Pollux Properti Indonesia Tbk. 5,525 6,075 5,150 5,250 -275 48,900 270,872,500 126 853.659 5,350 J 900 5,250 T/B 600 520 POLU Golden Flower Tbk. 990 1,000 985 985 -5 160,200 157,799,000 4 342.014 980 J 5,000 925 B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,100 55,000 1 0.429 50 T/J 1,624,200 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. 452 454 452 454 2 600 272,000 4 84.860 478 J 11,800 454 T/B 200 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,800 590,000 3 33.333 50 T/J 17,630,000 0 B 0 525 POWR Cikarang Listrindo Tbk. 590 615 585 605 15 9,275,000 5,558,412,000 615 40.333 605 T/J 881,900 600 B 665,400 526 PPGL Prima Globalindo Logistik Tbk. 374 388 338 338 -36 12,255,700 4,585,596,000 2,152 307.273 338 T/J 589,200 0 B 0 527 PPRE PP Presisi Tbk. 186 192 181 183 -3 35,419,300 6,602,331,900 2,813 42.558 184 J 138,200 183 T/B 54,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,037,200 51,860,000 128 108.108 50 T/J 91,689,900 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 114 115 115 115 1 3,100 356,500 3 64.741 115 T/J 500 114 B 1,000 530 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,800 2,880 -110 10,700 30,974,000 40 44.308 2,880 T/J 1,300 2,870 B 1,900 531 PRIM Royal Prima Tbk. 250 250 234 250 0 600 143,600 4 50.000 250 T/J 208,700 238 B 200 532 PSAB J Resources Asia Pasifik Tbk. 218 222 214 218 0 12,393,000 2,701,455,600 1,094 707.264 218 T/J 257,700 216 B 815,200 533 PSDN Prasidha Aneka Niaga Tbk 113 125 110 113 0 319,000 37,021,900 19 11.300 115 J 2,000 110 B 2,900 534 PSGO Palma Serasih Tbk. 105 107 100 105 0 161,500 16,545,200 45 100.000 105 T/J 98,800 102 B 2,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 1 59.494 50 T/J 32,460,500 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 174 176 168 173 -1 360,400 61,929,500 74 128.148 173 T/J 28,200 172 B 19,900 537 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 538 PTIS Indo Straits Tbk. 145 145 145 145 0 100 14,500 1 15.263 145 T/J 19,900 137 B 800 539 PTPP PP (Persero) Tbk. 925 940 910 925 0 22,047,100 20,500,072,500 2,145 173.872 930 J 410,500 925 T/B 366,200 540 PTPW Pratama Widya Tbk. 1,455 1,455 1,410 1,430 -25 1,158,400 1,661,529,000 567 220.000 1,430 T/J 5,700 1,410 B 2,200 541 PTRO Petrosea Tbk. 1,705 1,720 1,685 1,700 -5 217,900 370,657,500 164 1,360.000 1,700 T/J 23,200 1,695 B 24,300 542 PTSN Sat Nusapersada Tbk 212 216 200 214 2 821,500 175,498,400 126 110.690 216 J 769,900 214 T/B 72,700 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,900 4,900 4,900 220 100 490,000 1 384.314 4,900 T/J 100 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 200 B 100 545 PURA Putra Rajawali Kencana Tbk. 138 138 129 131 -7 237,866,100 31,222,412,800 14,778 124.762 131 T/J 3,656,500 130 B 2,256,100 546 PURE Trinitan Metals and Minerals Tbk. 282 284 268 268 -14 6,408,900 1,748,867,800 914 89.333 270 J 141,400 268 T/B 561,600 547 PURI Puri Global Sukses Tbk. 326 332 304 330 4 72,400 23,164,000 66 194.118 330 T/J 6,100 304 B 2,800 548 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 549 PYFA Pyridam Farma Tbk 920 950 915 915 -5 1,198,300 1,105,145,000 528 896.707 920 J 8,300 915 T/B 59,000 550 PZZA Sarimelati Kencana Tbk. 640 640 610 635 -5 1,013,400 636,628,000 385 57.727 635 T/J 105,600 630 B 22,400 551 RAJA Rukun Raharja Tbk. 124 128 124 126 2 14,980,700 1,890,953,700 797 432.811 126 T/J 612,500 125 B 830,000 552 RALS Ramayana Lestari Sentosa Tbk. 565 580 565 565 0 6,348,900 3,611,732,000 890 353.125 570 J 644,000 565 T/B 63,600 553 RANC Supra Boga Lestari Tbk. 406 414 406 406 0 1,199,100 487,679,000 97 81.200 406 T/J 199,900 404 B 335,400 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 269,400 13,470,000 8 15.994 50 T/J 389,500 0 B 0 555 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 5,900 J 100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 20,500 1,025,000 6 50.000 50 T/J 32,429,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 346 346 346 346 0 100 34,600 1 159.692 340 J 2,600 0 B 0 558 RICY Ricky Putra Globalindo Tbk 93 99 93 93 0 800 75,000 3 14.771 93 T/J 22,100 90 B 5,000 559 RIGS Rig Tenders Indonesia Tbk. 226 228 216 226 0 31,200 6,858,000 24 92.604 228 J 700 226 T/B 9,000 560 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. 446 448 444 446 0 354,100 158,072,400 89 273.620 446 T/J 23,500 444 B 300 562 RMBA Bentoel Internasional Investama Tbk. 368 426 350 370 2 810,800 317,141,600 210 2,895.149 390 J 136,300 370 T/B 19,200 563 ROCK Rockfields Properti Indonesia Tbk. 1,125 1,135 1,120 1,130 5 36,200 40,868,000 24 84.328 1,135 J 88,000 1,130 T/B 14,100 564 RODA Pikko Land Development Tbk. 54 64 53 56 2 4,635,400 278,619,900 515 89.414 56 T/J 42,100 55 B 892,100 565 RONY Aesler Grup Internasional Tbk. 366 372 366 368 2 923,600 340,630,400 191 368.000 368 T/J 10,500 366 B 1,200 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,225 1,235 -10 1,575,600 1,960,833,500 97 484.314 1,245 J 4,500 1,235 T/B 41,300 567 RUIS Radiant Utama Interinsco Tbk. 270 320 256 320 50 1,346,700 402,613,000 183 128.000 328 J 10,000 320 T/B 5,000 568 SAFE Steady Safe Tbk 185 185 182 183 -2 213,800 39,250,100 126 18.424 183 T/J 500 173 B 101,100 569 SAME Sarana Meditama Metropolitan Tbk. 123 134 123 128 5 102,516,000 13,336,421,100 3,060 160.000 129 J 397,400 128 T/B 2,023,300 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 380 382 2 600 228,800 4 318.333 384 J 700 382 T/B 4,800 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 900 1,935,000 1 860.000 2,270 J 19,100 2,010 B 100 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 130,400 6,520,000 9 42.735 51 J 500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 95 97 89 90 -5 29,704,900 2,702,246,900 1,804 85.714 90 T/J 2,131,900 89 B 2,270,000 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,125 10,100 10,100 0 200 2,022,500 2 6,516.129 10,100 T/J 300 10,000 B 100 575 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 226 218 220 2 326,100 72,003,400 22 200.000 224 J 10,000 220 T/B 3,400 577 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 2,288,100 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 105 101 105 1 28,100 2,942,900 26 70.089 105 T/J 13,500 104 B 2,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 755 760 -50 8,400 6,432,000 25 850.064 800 J 3,800 760 T/B 2,000 581 SFAN Surya Fajar Capital Tbk. 950 1,000 950 1,000 50 1,319,100 1,293,491,000 219 531.915 1,000 T/J 6,900 995 B 10,600 582 SGER Sumber Global Energy Tbk. 456 488 426 428 -28 17,808,000 8,196,578,000 3,450 396.296 430 J 68,300 428 T/B 335,500 583 SGRO Sampoerna Agro Tbk. 1,455 1,500 1,455 1,475 20 352,500 519,421,000 59 63.034 1,490 J 23,300 1,475 T/B 1,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 565 570 560 570 5 345,400 195,180,000 72 407.143 570 T/J 62,200 565 B 10,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 765 785 20 13,553,900 10,518,963,000 3,870 271.598 790 J 1,212,500 785 T/B 590,200 587 SILO Siloam International Hospitals Tbk. 4,890 4,970 4,890 4,900 10 235,800 1,155,830,000 166 55.651 4,900 T/J 900 4,880 B 3,000 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 316 318 310 314 -2 5,767,500 1,804,494,000 772 28.545 316 J 670,800 314 T/B 224,600 590 SINI Singaraja Putra Tbk. 448 498 448 480 32 900 427,600 6 444.444 478 J 5,300 476 B 200 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,350 1,150 1,200 80 346,600 425,137,500 45 1.333 1,200 T/J 300,500 1,195 B 1,000 592 SKBM Sekar Bumi Tbk. 372 352 350 350 -22 400 140,200 3 304.348 350 T/J 700 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 114.698 1,710 J 100 1,400 B 100 594 SKRN Superkrane Mitra Utama Tbk. 590 595 575 585 -5 128,500 75,403,500 31 83.571 590 J 22,900 585 T/B 24,300 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,910 4,810 4,820 -40 63,600 309,844,000 27 4,191.304 4,930 J 1,200 4,820 T/B 300 597 SMAR Smart Tbk. 2,890 2,880 2,870 2,880 -10 2,300 6,610,000 4 951.563 2,930 J 100 2,890 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 515 10 7,680,200 3,944,948,000 1,033 91.964 515 T/J 787,900 510 B 545,800 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,100 1,075 1,090 0 89,800 97,550,000 71 1,316.425 1,090 T/J 17,200 1,080 B 2,900 600 SMDM Suryamas Dutamakmur Tbk. 93 96 87 90 -3 203,800 17,822,500 42 11.403 96 J 23,700 89 B 310,600 601 SMDR Samudera Indonesia Tbk. 270 298 270 290 20 21,102,400 6,120,226,000 2,453 1,163.817 292 J 125,000 290 T/B 239,300 602 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,225 9,150 9,175 0 1,915,400 17,609,890,000 1,318 3,192.637 9,175 T/J 1,500 9,150 B 130,300 603 SMKL Satyamitra Kemas Lestari Tbk. 186 186 178 184 -2 991,700 183,496,600 99 95.337 184 T/J 3,500 180 B 8,400 604 SMMA Sinarmas Multiartha Tbk. 15,775 15,800 15,775 15,800 25 300 4,737,500 3 1,177.812 16,450 J 100 15,800 T/B 4,400 605 SMMT Golden Eagle Energy Tbk. 89 88 84 87 -2 205,800 17,622,400 38 203.537 88 J 35,000 86 B 500 606 SMRA Summarecon Agung Tbk. 650 705 650 665 15 138,959,100 94,370,944,000 10,559 1,092.672 665 T/J 190,200 660 B 1,400,000 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,350 1,370 1,310 1,330 -20 2,051,700 2,772,174,000 1,026 3,552.445 1,330 T/J 813,700 1,310 B 1,000 609 SOCI Soechi Lines Tbk. 121 126 121 123 2 17,231,500 2,128,185,000 962 22.364 124 J 488,400 123 T/B 4,100 610 SOFA Boston Furniture Industries Tbk. 100 102 100 101 1 441,000 44,564,200 27 101.000 102 J 30,400 101 T/B 4,902,800 611 SOHO Soho Global Health Tbk. 5,700 5,900 5,625 5,650 -50 34,300 195,567,500 103 310.440 5,700 J 2,900 5,650 T/B 6,700 612 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 200 0 B 0 613 SOSS Shield On Service Tbk. 408 428 380 396 -12 6,300 2,427,800 16 143.478 396 T/J 9,300 384 B 900 614 SOTS Satria Mega Kencana Tbk. 214 224 214 224 10 300 66,200 2 135.758 214 J 83,900 0 B 0 615 SPMA Suparma Tbk. 280 290 278 282 2 56,500 16,242,400 17 126.412 284 J 2,800 278 B 1,500 616 SPTO Surya Pertiwi Tbk. 408 414 402 408 0 113,000 46,110,400 64 35.172 412 J 3,000 406 B 7,100 617 SQMI Wilton Makmur Indonesia Tbk. 168 171 168 170 2 7,599,300 1,285,559,200 439 96.603 170 T/J 464,100 168 B 512,800 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 139 125 125 -5 300 39,800 3 133.403 128 J 100 126 B 2,600 619 SRIL Sri Rejeki Isman Tbk. 204 208 204 208 4 8,959,200 1,852,233,800 829 86.667 208 T/J 3,557,600 206 B 758,200 620 SRSN Indo Acidatama Tbk 54 55 53 54 0 13,700,600 733,059,200 523 9.835 54 T/J 312,600 53 B 1,190,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,290 3,300 0 861,500 2,842,160,000 252 60.000 3,300 T/J 87,700 3,290 B 28,800 622 SSIA Surya Semesta Internusa Tbk. 448 510 448 472 24 167,495,400 80,668,408,800 10,963 193.641 474 J 114,300 472 T/B 2,012,000 623 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 815 -20 14,200 11,643,500 21 121.642 820 J 6,200 815 T/B 63,500 624 SSTM Sunson Textile Manufacture Tbk 520 530 510 530 10 27,500 14,417,000 12 124.706 530 T/J 8,200 520 B 5,000 625 STAR Buana Artha Anugerah Tbk. 130 135 126 129 -1 500 64,800 4 126.471 129 T/J 1,900 122 B 1,000 626 STTP Siantar Top Tbk. 6,625 6,825 6,675 6,825 200 200 1,350,000 2 4,032.973 7,950 J 1,500 6,825 T/B 20,100 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 7,231,400 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. 101 104 100 104 3 60,900 6,112,600 17 65.000 101 J 100 100 B 17,800 632 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 276 J 500 0 B 0 633 TAMA Lancartama Sejati Tbk. 150 150 140 150 0 1,300 189,500 7 85.714 150 T/J 9,600 140 B 1,500 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 51 52 -1 4,820,100 247,983,600 237 475.103 52 T/J 2,408,400 51 B 671,300 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 4,500 225,000 3 47.170 50 T/J 82,083,000 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 119,381,300 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,480 1,445 1,450 -30 28,043,800 40,736,900,000 3,436 358.025 1,450 T/J 87,900 1,445 B 441,000 638 TBLA Tunas Baru Lampung Tbk. 755 760 745 750 -5 1,081,800 812,661,000 211 170.784 755 J 202,900 750 T/B 142,800 639 TBMS Tembaga Mulia Semanan Tbk. 700 705 695 705 5 25,000 17,607,500 10 100.000 705 T/J 128,300 695 B 12,900 640 TCID Mandom Indonesia Tbk. 6,375 6,400 6,400 6,400 25 100 640,000 1 627.746 6,475 J 100 6,400 T/B 4,600 641 TCPI Transcoal Pacific Tbk. 5,500 5,900 5,525 5,900 400 10,457,500 58,910,587,500 8,715 4,275.362 5,900 T/J 1,200 5,875 B 25,800 642 TDPM Tridomain Performance Materials Tbk. 140 142 139 140 0 2,717,200 380,407,600 327 61.404 140 T/J 540,100 139 B 687,600 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 644 TECH Indosterling Technomedia Tbk. 166 168 157 167 1 775,100 128,566,700 123 104.375 167 T/J 24,300 165 B 148,700 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 170 180 172 180 10 1,900 330,800 3 100.000 180 T/J 60,700 173 B 1,400 647 TFCO Tifico Fiber Indonesia Tbk. 488 454 454 454 -34 1,000 454,000 1 102.883 474 J 100 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,200 B 100 649 TGRA Terregra Asia Energy Tbk. 104 109 99 104 0 15,272,400 1,589,137,400 1,438 52.000 104 T/J 569,200 103 B 102,700 650 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 3,387,000 1,744,029,000 31 257.500 520 J 509,500 515 T/B 748,500 651 TINS Timah Tbk. 805 860 810 860 55 100,744,200 84,831,084,000 8,257 439.455 865 J 3,515,000 860 T/B 1,624,100 652 TIRA Tira Austenite Tbk 234 288 220 220 -14 10,200 2,685,400 9 98.738 276 J 100 220 T/B 5,300 653 TIRT Tirta Mahakam Resources Tbk 50 52 51 52 2 40,400 2,100,700 4 23.771 52 T/J 30,800 50 B 40,400 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 6,100 6,100 0 1,818,100 11,140,332,500 1,257 377.152 6,125 J 5,500 6,100 T/B 195,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,810 2,710 2,710 -40 187,840,500 514,781,884,000 19,603 1,424.180 2,720 J 112,300 2,710 T/B 940,500 656 TMAS Temas Tbk. 106 113 108 112 6 4,703,600 522,375,900 634 257.602 112 T/J 631,400 111 B 189,200 657 TMPO Tempo Intimedia Tbk. 109 122 109 109 0 11,700 1,396,500 22 37.865 122 J 97,700 110 B 4,000 658 TNCA Trimuda Nuansa Citra Tbk. 268 268 260 266 -2 35,900 9,478,000 17 177.333 266 T/J 2,100 264 B 13,000 659 TOBA TBS Energi Utama Tbk. 390 404 388 388 -2 51,300 19,908,400 5 81.877 388 T/J 100,000 384 B 500 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,300 515,000 4 80.475 50 T/J 182,564,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 282 288 278 282 0 1,295,400 364,981,400 275 101.356 282 T/J 135,600 280 B 55,200 662 TOTO Surya Toto Indonesia Tbk. 210 212 210 210 0 15,500 3,261,200 27 681.221 210 T/J 8,900 208 B 21,600 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,025 1,000 1,005 -20 106,829,200 108,126,072,500 17,878 4,787.310 1,010 J 154,100 1,005 T/B 1,493,800 664 TOYS Sunindo Adipersada Tbk. 545 550 530 530 -15 1,986,100 1,075,969,500 645 151.429 535 J 29,100 530 T/B 84,600 665 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 7,700 7,700 0 2,347,700 18,135,970,000 505 1,780.697 7,700 T/J 700 7,675 B 203,900 666 TPMA Trans Power Marine Tbk. 332 332 312 332 0 3,300 1,079,600 6 144.348 332 T/J 4,100 312 B 7,800 667 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. 110 109 108 109 -1 54,200 5,907,600 10 109.840 110 J 300 109 T/B 4,900 670 TRIN Perintis Triniti Properti Tbk. 240 244 230 232 -8 7,538,900 1,773,632,400 3,443 116.000 234 J 11,300 232 T/B 174,000 671 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. 216 216 212 214 -2 1,100 236,800 6 71.333 214 T/J 1,800 0 B 0 673 TRJA Transkon Jaya Tbk. 160 170 159 160 0 689,300 110,806,000 243 64.000 160 T/J 278,600 159 B 4,000 674 TRST Trias Sentosa Tbk. 396 394 390 390 -6 500 195,600 3 232.641 396 J 12,200 388 B 51,700 675 TRUK Guna Timur Raya Tbk. 160 167 150 153 -7 13,476,800 2,156,336,900 1,453 66.522 154 J 310,800 153 T/B 93,700 676 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 100 35,000 1 411.765 342 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,255 1,260 -5 238,900 300,937,500 193 224.775 1,265 J 6,400 1,260 T/B 9,600 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,330 1,330 1,300 1,300 -30 10,700 13,958,500 29 33.766 1,320 J 3,600 1,300 T/B 400 679 TURI Tunas Ridean Tbk. 1,300 1,360 1,270 1,360 60 351,700 459,346,000 25 3,022.222 1,360 T/J 30,000 1,270 B 17,000 680 UANG Pakuan Tbk. 198 208 197 198 0 43,500 8,760,000 31 158.400 202 J 100 198 T/B 1,700 681 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,470 1,475 0 9,400 13,856,500 24 98.333 1,485 J 100 1,475 T/B 7,200 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,700 1,700 -5 1,663,300 2,829,592,500 952 3,296.107 1,700 T/J 234,300 1,695 B 311,100 683 UNIC Unggul Indah Cahaya Tbk. 3,890 3,950 3,780 3,950 60 2,500 9,480,000 9 146.293 3,950 T/J 100 3,900 B 500 684 UNIT Nusantara Inti Corpora Tbk 144 144 144 144 0 200 28,800 2 3.574 144 T/J 6,200 142 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 74 78 74 77 3 122,500 9,217,600 39 3.657 77 T/J 16,600 76 B 165,500 686 UNTR United Tractors Tbk. 21,875 22,175 21,900 22,050 175 1,962,100 43,229,380,000 3,393 26,250.000 22,075 J 32,000 22,050 T/B 41,600 687 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,900 7,900 -100 6,586,600 52,151,630,000 4,584 202,252.944 7,900 T/J 707,600 7,875 B 305,400 688 URBN Urban Jakarta Propertindo Tbk. 1,295 0 0 1,295 0 0 0 0 107.917 1,295 J 22,600 1,290 B 800 689 VICO Victoria Investama Tbk. 80 80 78 78 -2 64,000 5,077,400 31 62.400 79 J 53,300 78 T/B 13,200 690 VINS Victoria Insurance Tbk. 93 94 87 91 -2 5,500 486,600 12 86.667 91 T/J 3,700 90 B 1,000 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 248,990,300 0 B 0 692 VOKS Voksel Electric Tbk. 197 198 197 197 0 33,400 6,585,700 12 87.143 198 J 39,900 197 T/B 10,000 693 VRNA Verena Multi Finance Tbk. 101 0 0 101 0 0 0 0 101.902 101 J 100 96 B 30,000 694 WAPO Wahana Pronatural Tbk. 78 75 73 75 -3 24,500 1,788,700 8 42.857 75 T/J 900 73 B 2,300 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 182 184 0 24,082,100 4,440,920,300 1,440 63.448 185 J 504,200 184 T/B 570,400 696 WEHA WEHA Transportasi Indonesia Tbk. 59 60 56 58 -1 1,389,100 79,862,400 254 25.319 59 J 134,500 58 T/B 35,000 697 WICO Wicaksana Overseas International Tbk. 545 580 570 570 25 300 172,000 3 29.465 560 J 1,700 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 360 384 362 384 24 105,201,000 39,741,750,600 7,145 59.077 386 J 952,300 384 T/B 1,877,300 699 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 700 WINS Wintermar Offshore Marine Tbk. 96 96 95 95 -1 109,200 10,432,500 14 25.691 96 J 34,900 95 T/B 21,700 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 216 218 4 33,500 7,291,800 26 33.050 218 T/J 400 216 B 49,100 702 WOOD Integra Indocabinet Tbk. 440 450 432 432 -8 31,960,200 14,081,815,400 3,509 166.154 432 T/J 59,900 430 B 1,065,300 703 WOWS Ginting Jaya Energi Tbk. 72 74 69 71 -1 10,201,800 726,189,000 947 15.778 72 J 687,800 71 T/B 5,099,600 704 WSBP Waskita Beton Precast Tbk. 165 169 165 166 1 53,928,700 8,984,665,100 2,157 33.878 167 J 2,013,400 166 T/B 198,400 705 WSKT Waskita Karya (Persero) Tbk. 715 735 715 730 15 68,737,000 49,987,003,500 5,100 197.031 735 J 6,765,500 730 T/B 217,600 706 WTON Wijaya Karya Beton Tbk. 256 260 252 254 -2 14,329,300 3,659,876,600 1,193 43.051 254 T/J 485,100 252 B 3,936,400 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 244,700 12,235,000 105 13.298 50 T/J 3,382,300 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 380 356 354 354 -26 800 283,800 2 64.954 380 J 3,300 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 240 240 240 -10 100 24,000 1 113.861 250 J 300 240 T/B 900 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,623,400 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 124 127 123 125 1 560,810,100 70,432,611,500 8,275 445.617 126 J 25,012,600 125 T/B 5,585,700 712 ZONE Mega Perintis Tbk. 388 388 382 382 -6 127,400 49,369,000 23 128.188 382 T/J 1,600 380 B 1,400 Total 11,120,410,800 7,338,766,703,200 691,270 6,294,462,100 349,274,600 Jakarta, 19 October 2020 Trading Division