List of Securities Quotation: Date: Thursday, 22 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. 10,750 10,850 10,350 10,350 -400 1,901,900 19,933,382,500 1,265 840.808 10,625 J 20,000 10,350 T/B 1,325,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 11,700 585,000 12 87.719 50 T/J 3,249,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,450 6,450 6,450 25 500 3,225,000 2 1,472.539 6,450 T/J 800 0 B 0 4 ABMM ABM Investama Tbk. 835 835 835 835 0 300 250,500 2 22.267 835 T/J 500 790 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 6 ACST Acset Indonusa Tbk. 200 212 197 200 0 88,382,100 17,968,352,000 3,856 14.770 202 J 2,027,700 200 T/B 1,680,900 7 ADES Akasha Wira International Tbk. 1,170 1,170 1,160 1,170 0 43,000 50,250,500 30 60.779 1,170 T/J 30,100 1,165 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. 590 605 575 575 -15 25,719,700 15,187,432,500 1,750 451.572 585 J 10,000 575 T/B 3,165,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,525 7,500 7,500 -25 18,800 141,207,500 39 322.581 7,525 J 300 7,500 T/B 3,000 10 ADMG Polychem Indonesia Tbk 140 142 137 138 -2 522,900 72,845,200 109 12.318 138 T/J 49,700 137 B 72,500 11 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 490 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 615 650 615 650 35 3,379,100 2,163,890,000 361 59.091 655 J 11,300 650 T/B 216,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 390 370 370 -26 87,128,600 32,468,215,600 7,496 604.496 370 T/J 19,808,200 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 176 176 164 164 -12 32,000 5,443,900 19 149.091 174 J 200 164 T/B 61,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 57 54 56 1 14,800 810,200 23 211.138 56 T/J 38,700 55 B 400 17 AIMS Akbar Indo Makmur Stimec Tbk 137 129 129 129 -8 100 12,900 1 103.200 165 J 100 130 B 5,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 208 216 208 210 2 25,457,800 5,385,836,600 1,356 25.560 212 J 363,800 210 T/B 1,247,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,050,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 284 304 284 284 0 300 88,800 3 37.463 298 J 600 284 T/B 31,000 21 AKRA AKR Corporindo Tbk. 2,650 2,680 2,610 2,620 -30 11,506,900 30,623,952,000 1,571 2,088.132 2,630 J 11,000 2,620 T/B 113,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 390 398 380 380 -10 6,600 2,548,200 14 190.000 398 J 2,500 380 T/B 100 23 ALDO Alkindo Naratama Tbk. 414 410 410 410 -4 200 82,000 1 300.492 410 T/J 32,100 0 B 0 24 ALKA Alakasa Industrindo Tbk 220 220 212 220 0 6,800 1,444,000 7 37.037 220 T/J 100 212 B 1,900 25 ALMI Alumindo Light Metal Industry Tbk. 206 222 202 202 -4 2,700 579,200 8 31.077 216 J 1,200 202 T/B 1,200 26 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 292 J 13,100 276 B 2,000 27 AMAG Asuransi Multi Artha Guna Tbk. 200 200 197 197 -3 66,600 13,318,500 9 187.619 198 J 6,300 197 T/B 1,200 28 AMAN Makmur Berkah Amanda Tbk. 258 258 252 252 -6 430,300 109,702,200 69 229.091 254 J 129,700 252 T/B 9,200 29 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 6,100 1,831,800 17 172.414 306 J 20,700 300 T/B 34,900 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,370 2,380 -120 144,600 345,035,000 9 97.143 2,380 T/J 254,000 2,370 B 5,700 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 296 296 0 200 59,200 2 231.250 296 T/J 7,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,200 2,100 2,200 100 426,900 914,318,000 312 115.789 2,200 T/J 19,900 2,180 B 3,900 33 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 417,800 280,698,000 113 1,722.422 680 J 56,300 675 T/B 17,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 57,800 2,890,000 10 125.000 50 T/J 35,651,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 510 560 510 560 50 21,800 12,202,500 13 46.667 560 T/J 2,700 492 B 500 36 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 37 APEX Apexindo Pratama Duta Tbk. 149 160 142 160 11 44,700 6,913,800 24 10.243 160 T/J 28,500 159 B 100 38 APIC Pacific Strategic Financial Tbk. 895 905 890 895 0 18,160,300 16,276,421,500 2,280 951.966 895 T/J 49,800 890 B 61,700 39 APII Arita Prima Indonesia Tbk. 157 148 148 148 -9 1,200 177,600 1 67.273 156 J 100 150 B 100 40 APLI Asiaplast Industries Tbk. 114 121 109 109 -5 13,300 1,482,100 18 90.833 119 J 200 109 T/B 200 41 APLN Agung Podomoro Land Tbk. 103 123 102 114 11 613,895,800 70,125,184,600 14,844 31.233 115 J 2,425,100 114 T/B 4,859,400 42 ARGO Argo Pantes Tbk 1,630 1,750 1,525 1,750 120 2,700 4,152,500 7 43.970 1,740 J 2,600 1,735 B 100 43 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 20,500 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 77 79 74 79 2 6,229,500 486,565,700 1,029 33.475 80 J 311,100 78 B 480,400 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. 490 498 482 494 4 2,304,600 1,131,047,400 272 3,357.575 496 J 10,200 494 T/B 1,400 47 ARTA Arthavest Tbk 298 280 280 280 -18 100 28,000 1 162.422 300 J 700 280 T/B 600 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 10,500 525,000 5 12.251 50 T/J 138,218,400 0 B 0 49 ARTO Bank Jago Tbk. 2,700 2,700 2,660 2,670 -30 168,600 452,096,000 32 13,456.305 2,670 T/J 400 2,660 B 2,500 50 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 58,800 18,228,000 23 235.330 320 J 600 304 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 925 J 600 900 B 3,000 52 ASGR Astra Graphia Tbk. 690 700 685 695 5 164,200 113,257,500 44 144.095 695 T/J 210,800 690 B 19,100 53 ASII Astra International Tbk. 5,250 5,275 5,200 5,250 0 75,883,000 398,346,360,000 7,831 3,754.371 5,275 J 824,100 5,250 T/B 27,729,300 54 ASJT Asuransi Jasa Tania Tbk. 118 118 111 116 -2 2,100 243,500 9 77.333 117 J 1,000 116 T/B 200 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,045 1,055 5 17,600 18,458,500 20 1,953.704 1,055 T/J 1,200 1,045 B 500 56 ASPI Andalan Sakti Primaindo Tbk. 93 97 88 94 1 1,851,700 174,015,900 265 89.524 94 T/J 23,000 93 B 1,300 57 ASRI Alam Sutera Realty Tbk. 123 160 123 151 28 2,325,510,500 342,460,909,300 44,306 143.810 152 J 2,097,200 151 T/B 60,930,200 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,600 1,610 B 200 59 ASSA Adi Sarana Armada Tbk. 484 500 482 492 8 10,139,400 4,994,424,000 602 126.154 494 J 27,300 492 T/B 8,000 60 ATIC Anabatic Technologies Tbk. 550 625 550 625 75 2,200 1,229,500 6 89.286 620 J 1,600 555 B 100 61 AUTO Astra Otoparts Tbk. 875 880 865 870 -5 281,600 245,130,000 107 786.832 870 T/J 9,300 865 B 289,600 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 106,702,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 24,459,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 11,359,000 4,543,508,400 22 291.960 400 J 4,800 396 T/B 19,200 65 BAJA Saranacentral Bajatama Tbk. 100 110 99 101 1 3,082,700 316,164,300 433 40.400 101 T/J 63,500 100 B 101,100 66 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 300 279,000 1 1,162.500 930 T/J 13,600 865 B 1,000 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 6,000 300,000 1 33.333 50 T/J 1,093,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,900 145,000 4 33.333 50 T/J 57,133,000 0 B 0 69 BATA Sepatu Bata Tbk. 640 640 615 625 -15 15,400 9,620,000 20 8,106.355 640 J 1,200 625 T/B 200 70 BAYU Bayu Buana Tbk 1,160 1,160 1,160 1,160 0 100 116,000 1 143.084 1,160 T/J 5,400 0 B 0 71 BBCA Bank Central Asia Tbk. 28,900 29,000 28,525 29,000 100 19,374,500 557,514,270,000 12,403 16,571.429 29,000 T/J 776,900 28,975 B 400 72 BBHI Bank Harda Internasional Tbk. 160 165 152 152 -8 667,000 105,599,600 69 121.600 163 J 132,800 152 T/B 71,000 73 BBKP Bank Bukopin Tbk. 244 262 244 254 10 439,782,800 112,204,182,200 13,520 76.165 254 T/J 9,900,900 252 B 4,143,100 74 BBLD Buana Finance Tbk. 314 314 312 312 -2 9,700 3,026,800 6 123.994 312 T/J 45,500 306 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 1,565 B 5,100 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,880 4,880 4,830 4,860 -20 22,289,100 108,322,283,000 5,091 23.375 4,870 J 243,200 4,860 T/B 301,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,240 3,300 3,200 3,300 60 160,136,600 524,038,780,000 15,751 3,771.429 3,300 T/J 2,924,100 3,290 B 924,100 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. 700 715 690 715 15 135,700 95,503,000 44 148.958 715 T/J 24,500 690 B 15,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 122 119 121 -1 3,037,100 367,179,500 680 100.833 121 T/J 48,900 120 B 150,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 82 BBYB Bank Neo Commerce Tbk. 330 350 330 348 18 10,600 3,668,800 14 354.307 348 T/J 1,100 342 B 6,000 83 BCAP MNC Kapital Indonesia Tbk. 114 115 113 114 0 490,000 55,860,500 36 323.294 114 T/J 148,300 113 B 304,200 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 145,800 7,290,000 9 45.455 50 T/J 1,979,200 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,390 2,540 2,390 2,540 150 10,182,000 25,347,721,000 1,639 1.434 2,540 T/J 892,400 2,510 B 3,900 87 BEEF Estika Tata Tiara Tbk. 148 150 146 147 -1 3,188,300 470,581,100 322 43.235 148 J 106,700 147 T/B 120,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 400 20,000 3 217.306 50 T/J 1,689,153,500 0 B 0 89 BELL Trisula Textile Industries Tbk. 150 150 148 149 -1 3,661,600 544,566,300 266 496.667 149 T/J 119,100 147 B 214,400 90 BESS Batulicin Nusantara Maritim Tbk. 214 222 208 210 -4 167,400 35,019,200 51 200.000 214 J 100 208 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 185 174 179 3 355,815,000 64,572,240,800 9,992 105.294 180 J 5,420,100 179 T/B 7,076,900 92 BFIN BFI Finance Indonesia Tbk. 378 378 372 376 -2 2,583,800 969,633,400 475 1,926.822 376 T/J 93,100 374 B 301,900 93 BGTG Bank Ganesha Tbk. 54 54 51 52 -2 1,641,000 85,768,600 137 50.485 52 T/J 77,200 51 B 2,537,100 94 BHAT Bhakti Multi Artha Tbk. 580 600 565 590 10 137,131,500 78,436,997,000 3,333 572.816 590 T/J 48,300 585 B 250,800 95 BHIT MNC Investama Tbk. 50 50 50 50 0 12,500 625,000 8 146.220 50 T/J 121,028,900 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 147 147 147 147 0 100 14,700 1 14.700 144 J 800 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 416,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 720 725 700 710 -10 20,500 14,514,000 18 401.139 710 T/J 8,500 705 B 22,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 93,349,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 54 0 747,600 40,142,300 114 22.519 55 J 34,800 53 B 4,600 101 BIRD Blue Bird Tbk. 875 880 860 870 -5 625,800 545,673,500 153 13.385 880 J 38,200 870 T/B 11,100 102 BISI BISI International Tbk. 895 895 885 895 0 81,900 72,785,500 82 447.500 895 T/J 24,400 890 B 5,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,135 1,040 1,040 -40 60,274,800 65,422,606,000 7,245 173.333 1,040 T/J 2,502,800 1,035 B 153,100 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 590 565 585 20 61,501,500 35,718,707,000 4,522 136.047 585 T/J 2,180,900 580 B 29,900 105 BKDP Bukit Darmo Property Tbk 50 55 50 50 0 225,500 11,778,100 96 41.667 53 J 100 50 T/B 112,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 852,800 42,640,000 23 3.455 50 T/J 371,543,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 126 133 119 126 0 830,300 104,199,100 323 289.123 126 T/J 11,800 121 B 21,100 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 140,955,400 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,120 B 400 110 BLUE Berkah Prima Perkasa Tbk. 635 640 630 635 0 144,800 91,901,500 100 488.462 635 T/J 7,800 630 B 10,500 111 BMAS Bank Maspion Indonesia Tbk. 286 276 274 276 -10 2,700 741,000 5 86.250 284 J 100 276 T/B 9,700 112 BMRI Bank Mandiri (Persero) Tbk. 5,525 5,550 5,400 5,450 -75 69,350,700 378,712,327,500 9,925 1,642.224 5,475 J 684,800 5,450 T/B 12,950,300 113 BMSR Bintang Mitra Semestaraya Tbk 62 68 58 62 0 3,109,200 188,258,700 143 12.400 62 T/J 149,400 60 B 440,300 114 BMTR Global Mediacom Tbk. 220 222 216 216 -4 69,624,700 15,128,149,000 3,034 175.810 218 J 1,705,300 216 T/B 436,300 115 BNBA Bank Bumi Arta Tbk. 352 358 350 352 0 25,200 8,838,600 20 220.000 356 J 30,800 350 B 39,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 94,985,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 765 745 750 -5 2,198,700 1,654,171,000 441 5.538 755 J 59,800 750 T/B 255,200 118 BNII Bank Maybank Indonesia Tbk. 222 234 222 226 4 10,792,000 2,460,463,000 782 2.693 226 T/J 62,500 224 B 839,000 119 BNLI Bank Permata Tbk. 2,410 2,430 2,250 2,250 -160 4,837,700 11,040,923,000 2,431 24.498 2,260 J 23,100 2,250 T/B 194,000 120 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,375 1,390 0 105,416,000 145,950,460,500 4,709 1,349.515 1,390 T/J 254,100 1,385 B 7,600 121 BOLA Bali Bintang Sejahtera Tbk. 159 160 155 160 1 54,100 8,481,800 19 91.429 160 T/J 5,900 155 B 3,800 122 BOLT Garuda Metalindo Tbk. 530 660 496 505 -25 3,100 1,982,100 14 91.818 650 J 100 510 B 2,400 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 113 106 106 -7 7,075,800 753,753,000 675 26.500 106 T/J 317,600 0 B 0 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,800 1,150 B 42,300 125 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. 86 86 86 86 0 1,500 129,000 5 86.000 86 T/J 21,200 0 B 0 127 BRAM Indo Kordsa Tbk. 5,900 0 0 5,900 0 0 0 0 229.621 5,900 J 600 5,500 B 100 128 BRIS Bank BRIsyariah Tbk. 1,395 1,395 1,300 1,300 -95 34,901,100 45,371,557,000 7,623 254.902 1,300 T/J 122,538,800 0 B 0 129 BRMS Bumi Resources Minerals Tbk. 51 52 50 51 0 137,059,600 6,926,402,400 367 8.031 52 J 30,541,500 51 T/B 20,121,000 130 BRNA Berlina Tbk. 1,100 1,125 1,100 1,125 25 33,000 36,540,000 8 844.088 1,145 J 2,500 1,025 B 500 131 BRPT Barito Pacific Tbk. 885 945 885 945 60 184,530,000 169,864,951,000 14,546 369.530 945 T/J 1,445,700 940 B 274,500 132 BSDE Bumi Serpong Damai Tbk. 835 870 825 845 10 64,960,100 55,409,272,500 4,628 165.522 850 J 2,200,200 845 T/B 253,000 133 BSIM Bank Sinarmas Tbk. 476 480 468 478 2 49,300 23,095,400 13 326.015 478 T/J 49,000 472 B 200 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,410 1,360 1,360 -50 17,200 23,444,000 23 69.744 1,405 J 100 1,365 B 9,700 135 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 2,000 100,000 1 383.083 50 T/J 8,310,500 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 200 200 195 200 0 8,000 1,598,000 6 667.936 198 J 9,000 195 B 100 139 BTPN Bank BTPN Tbk. 2,240 2,240 2,200 2,240 0 18,200 40,380,000 42 433.636 2,240 T/J 3,000 2,220 B 8,500 140 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 141 BUDI Budi Starch & Sweetener Tbk. 96 102 95 98 2 5,744,400 569,024,700 511 53.114 100 J 131,100 98 T/B 2,800 142 BUKK Bukaka Teknik Utama Tbk. 720 720 710 710 -10 3,800 2,701,000 7 120.339 715 J 14,700 710 T/B 7,000 143 BULL Buana Lintas Lautan Tbk. 332 338 330 332 0 134,183,900 44,604,704,600 3,137 32.466 334 J 1,953,200 332 T/B 2,764,800 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,020,300 51,015,000 55 2.902 50 T/J 65,419,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 16,500 868,000 6 40.000 52 T/J 26,500 51 B 102,000 146 BVIC Bank Victoria International Tbk. 111 115 107 111 0 3,192,700 351,304,200 557 104.962 111 T/J 127,200 110 B 11,800 147 BWPT Eagle High Plantations Tbk. 94 95 93 95 1 12,988,200 1,225,414,400 375 20.777 95 T/J 3,787,300 94 B 3,791,500 148 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 10,200 12,000 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 51 0 1,236,200 63,348,500 96 30.357 52 J 261,500 51 T/B 223,800 150 CAMP Campina Ice Cream Industry Tbk. 270 270 262 262 -8 1,033,100 273,297,400 256 79.394 262 T/J 306,800 260 B 103,300 151 CANI Capitol Nusantara Indonesia Tbk. 116 116 116 116 0 100 11,600 1 58.000 113 J 300 108 B 10,500 152 CARE Metro Healthcare Indonesia Tbk. 344 346 338 342 -2 163,311,200 55,820,605,400 1,821 332.039 342 T/J 350,900 340 B 55,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 66,200 3,310,000 7 28.571 50 T/J 309,593,800 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 386 384 384 -2 20,400 7,866,200 15 701.536 386 J 15,100 384 T/B 17,300 155 CASH Cashlez Worldwide Indonesia Tbk. 530 545 525 545 15 2,157,200 1,159,821,000 427 155.714 545 T/J 33,300 540 B 139,900 156 CASS Cardig Aero Services Tbk. 204 206 200 204 0 1,898,700 387,209,200 141 51.000 204 T/J 299,900 202 B 393,100 157 CBMF Cahaya Bintang Medan Tbk. 406 406 390 390 -16 2,344,400 946,641,800 163 243.750 390 T/J 4,800 388 B 100 158 CCSI Communication Cable Systems Indonesia Tbk. 228 232 224 228 0 470,700 106,827,000 47 91.200 228 T/J 40,300 226 B 600 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,720 1,655 1,710 25 13,800 22,982,000 33 353.306 1,710 T/J 10,400 1,675 B 700 160 CENT Centratama Telekomunikasi Indonesia Tbk. 127 131 125 130 3 3,149,900 403,216,600 222 832.000 130 T/J 282,400 129 B 100,000 161 CFIN Clipan Finance Indonesia Tbk. 190 190 188 188 -2 1,547,200 292,059,100 93 14.711 189 J 295,900 188 T/B 251,800 162 CINT Chitose Internasional Tbk. 246 246 246 246 0 300 73,800 3 74.545 246 T/J 3,100 230 B 1,100 163 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,380 2,380 0 2,000 4,763,000 7 8,636.331 2,380 T/J 28,000 2,260 B 2,800 164 CITY Natura City Developments Tbk. 109 114 109 109 0 500 55,000 2 90.833 106 J 2,800 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 7,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 468 472 464 466 -2 4,768,200 2,225,993,600 525 2,026.087 466 T/J 99,400 464 B 158,600 167 CLPI Colorpak Indonesia Tbk. 665 670 655 660 -5 38,700 25,500,500 54 330.000 675 J 4,100 655 B 4,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,070 1,035 1,035 -25 71,800 74,524,000 34 99.037 1,035 T/J 10,900 1,030 B 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. 226 244 212 212 -14 20,800 4,662,600 7 385.455 212 T/J 2,000 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 925 940 925 925 0 1,000 934,000 5 467.172 925 T/J 200 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,850 6,000 25 3,552,500 21,132,985,000 1,957 27,326.137 6,000 T/J 1,675,200 5,950 B 1,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 15,962,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 401,974,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 316 310 310 310 -6 900 279,000 3 156.435 316 J 700 310 T/B 4,600 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 392,900 19,645,100 47 16.667 50 T/J 241,300 0 B 0 180 CSMI Cipta Selera Murni Tbk. 525 550 490 525 0 36,500 18,632,600 38 267.857 525 T/J 7,000 520 B 500 181 CSRA Cisadane Sawit Raya Tbk. 326 334 326 328 2 861,900 283,655,600 156 262.400 330 J 192,200 328 T/B 101,000 182 CTBN Citra Tubindo Tbk. 2,730 2,600 2,600 2,600 -130 200 520,000 1 2,173.005 0 J 0 2,610 B 1,400 183 CTRA Ciputra Development Tbk. 795 830 790 830 35 40,250,000 32,964,181,500 4,279 185.832 835 J 1,681,000 825 B 18,500 184 CTTH Citatah Tbk. 50 50 50 50 0 61,200 3,060,000 11 2.105 50 T/J 49,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 8,364,000 420,234,200 306 49.020 51 J 2,570,300 50 T/B 5,091,000 186 DART Duta Anggada Realty Tbk. 216 226 226 226 10 100 22,600 1 41.779 226 T/J 5,000 212 B 200 187 DAYA Duta Intidaya Tbk. 575 565 565 565 -10 100 56,500 1 315.466 545 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 138 137 129 129 -9 15,615,100 2,033,953,300 1,451 86.000 129 T/J 2,331,900 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,625 1,635 -5 16,200 26,444,000 20 3,281.683 1,640 J 700 1,630 B 1,500 190 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 280,388,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 330 308 308 308 -22 6,400 1,971,200 8 267.826 308 T/J 5,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,829,000 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 5,600 0 B 0 194 DILD Intiland Development Tbk. 155 167 154 158 3 73,461,200 11,900,836,400 2,908 27.533 158 T/J 1,409,300 157 B 527,200 195 DIVA Distribusi Voucher Nusantara Tbk. 2,300 2,350 2,150 2,270 -30 26,600 59,789,000 113 76.949 2,270 T/J 28,500 2,190 B 1,600 196 DKFT Central Omega Resources Tbk. 116 116 113 113 -3 6,962,700 792,017,200 475 290.265 114 J 226,000 113 T/B 503,900 197 DLTA Delta Djakarta Tbk. 4,040 4,050 3,990 4,040 0 5,400 21,710,000 21 24,149.680 4,050 J 200 4,040 T/B 300 198 DMAS Puradelta Lestari Tbk. 232 236 220 220 -12 118,965,700 26,739,554,200 3,945 104.762 224 J 9,400 220 T/B 37,793,900 199 DMMX Digital Mediatama Maxima Tbk. 194 195 181 188 -6 14,930,100 2,816,304,300 1,381 81.739 188 T/J 84,500 187 B 220,000 200 DMND Diamond Food Indonesia Tbk. 900 905 900 905 5 14,900 13,442,500 12 98.907 905 T/J 21,700 900 B 2,900 201 DNAR Bank Oke Indonesia Tbk. 230 248 222 222 -8 78,800 18,227,200 62 201.818 230 J 200 222 T/B 596,400 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,200 3,230 0 2,900 9,357,000 7 2,837.340 3,230 T/J 2,000 3,200 B 1,000 203 DOID Delta Dunia Makmur Tbk. 244 248 240 246 2 26,440,800 6,435,224,800 1,170 333.045 246 T/J 1,267,500 244 B 892,000 204 DPNS Duta Pertiwi Nusantara Tbk. 216 240 240 240 24 3,800 912,000 3 77.978 244 J 9,100 240 T/B 2,100 205 DPUM Dua Putra Utama Makmur Tbk. 55 58 55 55 0 488,600 26,987,700 76 10.000 56 J 62,800 54 B 304,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 329,200 20,732,100 39 36.424 64 T/J 315,700 63 B 146,400 207 DSNG Dharma Satya Nusantara Tbk. 494 498 484 486 -8 6,197,800 3,055,222,600 578 131.351 486 T/J 330,500 484 B 53,700 208 DSSA Dian Swastatika Sentosa Tbk 15,000 15,100 14,750 15,025 25 300 4,487,500 3 1,001.667 15,050 J 500 14,075 B 100 209 DUCK Jaya Bersama Indo Tbk. 286 296 282 290 4 13,209,100 3,834,893,000 1,411 57.426 292 J 88,600 290 T/B 147,000 210 DUTI Duta Pertiwi Tbk 3,550 3,560 3,500 3,500 -50 300 1,060,000 3 352.006 3,540 J 1,000 3,320 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,670 2,710 2,650 2,660 -10 10,000 26,920,000 17 979.124 2,660 T/J 200 2,640 B 200 212 DWGL Dwi Guna Laksana Tbk. 197 197 197 197 0 100 19,700 1 131.333 197 T/J 11,200 190 B 200 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 60,000 3,000,000 4 14.286 50 T/J 6,700,300 0 B 0 214 EAST Eastparc Hotel Tbk. 55 55 54 55 0 1,121,000 61,038,100 46 41.353 55 T/J 88,100 54 B 444,000 215 ECII Electronic City Indonesia Tbk. 800 800 800 800 0 1,000 800,000 1 19.753 800 T/J 98,100 0 B 0 216 EKAD Ekadharma International Tbk. 1,265 1,265 1,260 1,260 -5 101,600 128,276,000 131 3,198.619 1,265 J 16,400 1,260 T/B 196,400 217 ELSA Elnusa Tbk. 214 216 210 212 -2 7,822,500 1,663,952,400 697 53.000 214 J 321,700 212 T/B 1,528,100 218 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 0 0 199 0 0 0 0 79.600 199 J 5,400 198 B 50,000 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 8,000 7,900 8,000 0 10,000 79,925,000 6 1,111.111 7,700 J 2,000 7,500 B 100 221 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 14,881,300 746,212,600 180 4.169 51 J 1,837,200 50 T/B 60,110,400 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,561,300 78,065,000 117 13.514 50 T/J 27,752,500 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 51 1 4,626,600 232,113,400 190 48.571 51 T/J 5,935,300 50 B 3,813,000 224 EPAC Megalestari Epack Sentosaraya Tbk. 276 290 276 290 14 2,589,400 733,311,600 654 263.636 292 J 361,400 290 T/B 14,600 225 EPMT Enseval Putera Megatrading Tbk. 1,895 1,895 1,855 1,880 -15 8,000 14,980,500 14 1,315.338 1,880 T/J 1,500 1,860 B 5,100 226 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 227 ERTX Eratex Djaja Tbk. 111 0 0 111 0 0 0 0 47.111 129 J 900 114 B 21,100 228 ESIP Sinergi Inti Plastindo Tbk. 125 130 117 117 -8 65,207,800 7,800,954,900 6,680 71.779 117 T/J 1,758,600 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 146 146 140 143 -3 1,881,500 269,361,000 238 266.240 143 T/J 72,800 142 B 425,800 230 ESTA Esta Multi Usaha Tbk. 98 99 95 99 1 124,500 11,969,300 24 82.500 96 J 11,500 95 B 100 231 ESTI Ever Shine Tex Tbk. 60 56 56 56 -4 7,600 425,600 14 22.489 56 T/J 3,074,200 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. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 234 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 20,000 18,709,500 17 2,940.899 940 J 8,500 935 T/B 1,000 235 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 6,500 J 200 6,100 B 500 236 FILM MD Pictures Tbk. 206 210 196 202 -4 2,591,400 528,022,400 446 96.190 204 J 307,700 202 T/B 638,700 237 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. 250 256 246 248 -2 2,848,400 713,271,000 605 49.600 250 J 137,200 248 T/B 71,000 239 FISH FKS Multi Agro Tbk. 2,650 2,700 2,700 2,700 50 100 270,000 1 2,160.000 2,710 J 100 2,580 B 500 240 FITT Hotel Fitra International Tbk. 62 60 59 60 -2 30,200 1,784,100 17 58.824 60 T/J 27,700 59 B 100 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 436 J 200 354 B 700 242 FOOD Sentra Food Indonesia Tbk. 112 115 112 112 0 329,400 37,033,900 80 82.963 113 J 32,400 111 B 24,200 243 FORU Fortune Indonesia Tbk 90 100 84 89 -1 15,900 1,364,500 11 68.462 89 T/J 600 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 146,700 7,335,000 4 22.727 50 T/J 60,143,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 113 114 111 112 -1 1,503,900 169,294,000 224 33.972 113 J 25,400 112 T/B 68,700 246 FREN Smartfren Telecom Tbk. 79 79 74 75 -4 418,378,900 31,687,478,300 7,879 4.167 76 J 14,970,100 75 T/B 6,016,300 247 FUJI Fuji Finance Indonesia Tbk. 108 110 108 108 0 1,100 119,400 3 98.182 108 T/J 400 107 B 400 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 400 20,000 4 47.619 50 T/J 2,148,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 70 77 68 71 1 9,516,500 690,853,900 914 44.375 72 J 171,000 70 B 82,200 250 GDYR Goodyear Indonesia Tbk. 1,400 1,355 1,355 1,355 -45 1,000 1,355,000 3 1,084.000 1,450 J 300 1,355 T/B 300 251 GEMA Gema Grahasarana Tbk. 330 330 308 308 -22 161,900 50,082,800 13 684.444 308 T/J 215,800 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. 40,925 40,925 40,000 40,000 -925 2,365,300 95,210,820,000 4,054 1,560.976 40,400 J 8,500 40,000 T/B 407,600 254 GGRP Gunung Raja Paksi Tbk. 336 338 336 338 2 200 67,400 2 40.238 342 J 900 338 T/B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 0 0 1,780 0 0 0 0 152.137 1,770 J 13,800 1,700 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 242 244 240 242 0 5,841,300 1,415,462,000 734 32.531 242 T/J 352,400 240 B 2,564,600 257 GJTL Gajah Tunggal Tbk. 456 460 452 456 0 1,168,300 532,084,800 350 89.524 456 T/J 63,400 454 B 7,400 258 GLOB Global Teleshop Tbk. 120 131 112 125 5 27,300 3,249,200 17 10.870 125 T/J 5,200 114 B 1,100 259 GLVA Galva Technologies Tbk. 320 326 302 326 6 26,600 8,377,600 16 144.248 326 T/J 2,900 304 B 2,500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 80 1 1,136,900 89,924,200 104 20.000 80 T/J 297,000 79 B 3,490,700 261 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. 204 0 0 204 0 0 0 0 120.710 204 J 400 194 B 5,200 263 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. 1,235 1,250 1,230 1,230 -5 189,600 235,496,500 117 95.720 1,235 J 1,200 1,230 T/B 14,000 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 217,700 10,985,100 19 21.999 51 T/J 873,200 50 B 410,000 266 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 82 82 82 -6 2,200 180,400 2 6.597 89 J 500 82 T/B 5,600 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 98 101 92 92 -6 1,183,500 109,321,300 145 36.800 92 T/J 1,009,800 0 B 0 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,992,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,548,300 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 368 386 350 366 -2 14,800 5,411,800 6 69.714 366 T/J 2,900 348 B 13,600 274 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 3,300 3,160 3,160 -10 100,500 319,968,000 129 85.405 3,200 J 250,300 3,160 T/B 206,800 276 HELI Jaya Trishindo Tbk. 206 206 200 200 -6 800 163,400 5 181.818 206 J 6,700 195 B 500 277 HERO Hero Supermarket Tbk. 810 835 805 820 10 2,000 1,641,500 8 1,711.614 820 T/J 100 815 B 1,100 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 137,700 424,758,000 234 942.876 3,080 T/J 1,000 3,070 B 9,000 279 HITS Humpuss Intermoda Transportasi Tbk. 488 488 468 470 -18 6,700 3,156,000 10 723.077 468 J 1,000 454 B 900 280 HKMU HK Metals Utama Tbk. 72 74 71 71 -1 11,152,000 804,888,800 346 30.870 73 J 2,845,800 71 T/B 4,819,900 281 HMSP H.M. Sampoerna Tbk. 1,415 1,415 1,400 1,400 -15 53,352,200 74,972,244,500 6,100 6,988.818 1,405 J 2,500 1,400 T/B 10,312,900 282 HOKI Buyung Poetra Sembada Tbk. 845 855 840 850 5 8,597,000 7,263,703,500 523 274.194 850 T/J 800 845 B 209,600 283 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. 970 1,020 940 940 -30 1,387,900 1,336,412,500 33 247.368 1,000 J 1,500 935 B 18,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 39,427,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 202,300 10,115,000 12 47.619 50 T/J 7,163,700 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 196 189 191 1 1,900,100 361,289,600 218 63.667 191 T/J 6,800 190 B 79,800 288 HRUM Harum Energy Tbk. 1,950 2,040 1,925 2,000 50 13,667,000 27,288,857,500 2,558 38.462 2,010 J 131,600 2,000 T/B 175,400 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 51,906,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 276 272 258 272 -4 500 130,400 3 19.229 290 J 300 272 T/B 200 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,725 9,650 9,650 -50 5,281,200 51,234,657,500 3,729 357.739 9,675 J 5,000 9,650 T/B 711,800 293 ICON Island Concepts Indonesia Tbk. 56 54 53 54 -2 18,300 988,100 10 103.655 55 J 12,000 53 B 95,700 294 IDPR Indonesia Pondasi Raya Tbk. 160 185 150 175 15 74,300 13,220,100 29 13.672 175 T/J 200 174 B 20,000 295 IFII Indonesia Fibreboard Industry Tbk. 119 119 116 119 0 122,200 14,400,600 29 113.333 119 T/J 45,100 117 B 19,500 296 IFSH Ifishdeco Tbk. 360 370 360 370 10 3,000 1,107,000 5 84.091 370 T/J 3,300 360 B 200 297 IGAR Champion Pacific Indonesia Tbk. 320 326 316 318 -2 19,600 6,272,400 18 207.843 318 T/J 1,700 316 B 6,700 298 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 5,059,400 252,970,000 134 14.286 50 T/J 16,352,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 166 171 165 171 5 8,984,000 1,505,492,700 931 142.500 171 T/J 215,800 170 B 142,900 301 IKBI Sumi Indo Kabel Tbk. 214 214 212 214 0 141,900 30,306,600 18 19.407 216 J 800 214 T/B 36,900 302 IMAS Indomobil Sukses Internasional Tbk. 695 700 685 690 -5 3,426,200 2,372,887,500 455 97.115 695 J 162,400 690 T/B 11,700 303 IMJS Indomobil Multi Jasa Tbk. 230 232 226 226 -4 5,054,400 1,153,335,400 353 45.200 230 J 59,000 226 T/B 340,100 304 IMPC Impack Pratama Industri Tbk. 1,230 1,245 1,230 1,245 15 756,500 936,149,000 105 327.632 1,250 J 73,200 1,245 T/B 800 305 INAF Indofarma Tbk. 3,340 3,360 3,230 3,270 -70 3,344,300 11,003,069,000 2,010 1,308.000 3,280 J 96,300 3,270 T/B 32,600 306 INAI Indal Aluminium Industry Tbk. 326 330 318 328 2 97,700 31,231,400 32 119.751 328 T/J 100 318 B 3,000 307 INCF Indo Komoditi Korpora Tbk. 53 54 51 52 -1 927,400 48,484,200 77 42.276 52 T/J 3,100 51 B 641,600 308 INCI Intanwijaya Internasional Tbk 640 640 630 640 0 32,100 20,383,000 32 69.220 640 T/J 47,900 635 B 1,500 309 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,225 7,025 7,225 150 8,964,200 63,800,240,000 4,249 1,236.755 7,225 T/J 1,009,300 7,175 B 160,600 311 INDO Royalindo Investa Wijaya Tbk. 108 109 107 109 1 63,400 6,845,500 23 99.091 109 T/J 14,300 107 B 5,100 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,290 2,270 2,290 30 300 684,000 3 308.422 2,280 J 10,200 2,180 B 100 313 INDS Indospring Tbk. 1,975 2,040 1,905 2,040 65 2,500 4,879,000 16 191.250 2,010 J 500 1,915 B 200 314 INDX Tanah Laut Tbk 51 51 50 50 -1 358,500 17,946,100 22 4.000 51 J 200 50 T/B 56,700 315 INDY Indika Energy Tbk. 995 995 945 945 -50 34,239,900 32,872,526,000 2,533 32.034 960 J 6,000 945 T/B 5,356,500 316 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 317 INOV Inocycle Technology Group Tbk. 147 157 137 146 -1 46,600 6,573,500 45 58.400 146 T/J 800 142 B 500 318 INPC Bank Artha Graha Internasional Tbk. 53 54 53 53 0 868,300 46,203,400 155 0.303 54 J 246,800 53 T/B 370,500 319 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 680 J 200 655 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,475 1,460 1,465 -5 728,800 1,067,030,500 289 530.797 1,465 T/J 2,900 1,425 B 7,200 321 INRU Toba Pulp Lestari Tbk. 995 990 990 990 -5 200 198,000 2 10.051 990 T/J 300 945 B 44,400 322 INTA Intraco Penta Tbk. 206 206 206 206 0 1,200 247,200 2 145.213 206 T/J 25,600 198 B 300 323 INTD Inter Delta Tbk 156 155 146 147 -9 54,500 7,999,300 26 45.272 149 J 81,100 146 B 1,000 324 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 386 376 382 -2 773,100 293,860,600 266 23.293 382 T/J 169,300 380 B 135,800 326 IPCM Jasa Armada Indonesia Tbk. 224 226 218 226 2 5,200 1,148,000 12 59.474 224 J 100 220 B 6,400 327 IPOL Indopoly Swakarsa Industry Tbk. 87 90 87 88 1 12,400 1,092,700 8 41.905 90 J 2,503,100 88 T/B 1,500 328 IPTV MNC Vision Networks Tbk. 288 290 284 288 0 11,037,600 3,187,989,000 446 120.000 290 J 541,000 288 T/B 600 329 IRRA Itama Ranoraya Tbk. 875 875 850 865 -10 21,808,500 18,724,737,000 3,480 231.283 865 T/J 509,400 860 B 521,400 330 ISAT Indosat Tbk. 2,050 2,060 2,020 2,040 -10 858,900 1,752,137,000 643 145.714 2,050 J 169,300 2,040 T/B 150,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 121 123 -1 7,499,700 918,191,600 369 41.695 124 J 154,300 123 T/B 6,500 332 ITIC Indonesian Tobacco Tbk. 715 890 740 890 175 17,655,500 15,005,951,000 6,008 404.545 0 J 0 890 T/B 5,205,900 333 ITMA Sumber Energi Andalan Tbk. 474 474 472 472 -2 6,224,800 2,942,527,800 95 135.827 490 J 400 476 B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,275 8,050 8,050 -175 7,631,900 61,718,607,500 3,941 57.500 8,075 J 500 8,050 T/B 305,200 335 JAST Jasnita Telekomindo Tbk. 105 115 104 104 -1 19,054,200 2,022,856,300 1,555 42.276 105 J 526,200 104 T/B 41,700 336 JAWA Jaya Agra Wattie Tbk. 61 82 60 82 21 1,424,800 104,772,700 307 16.400 0 J 0 82 T/B 222,200 337 JAYA Armada Berjaya Trans Tbk. 114 129 107 116 2 25,262,100 2,941,092,200 6,041 40.278 116 T/J 188,800 115 B 14,800 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 430 430 430 2 5,000 2,150,000 2 243.916 460 J 16,400 430 T/B 5,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100 34,000 1 281.417 338 J 121,200 320 B 2,500 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 141 141 136 141 0 2,100 286,600 5 100.714 141 T/J 10,900 136 B 77,200 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 345 JRPT Jaya Real Property Tbk. 424 424 418 420 -4 614,200 258,055,000 208 403.846 420 T/J 109,700 418 B 365,800 346 JSKY Sky Energy Indonesia Tbk. 175 163 163 163 -12 2,969,200 483,979,600 340 81.500 163 T/J 31,293,200 0 B 0 347 JSMR Jasa Marga (Persero) Tbk. 3,680 3,690 3,620 3,640 -40 4,012,600 14,672,016,000 1,589 214.648 3,640 T/J 105,300 3,630 B 48,000 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,135 J 200 870 B 600 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 880 880 -10 1,712,400 1,516,041,500 38 1,955.556 885 J 57,700 880 T/B 149,800 350 KAEF Kimia Farma Tbk. 3,360 3,370 3,220 3,260 -100 12,129,500 39,887,803,000 5,887 3,260.000 3,270 J 35,800 3,260 T/B 813,900 351 KARW ICTSI Jasa Prima Tbk. 63 63 59 59 -4 618,400 36,948,400 70 9.987 59 T/J 49,200 0 B 0 352 KAYU Darmi Bersaudara Tbk. 50 55 50 51 1 9,707,800 505,866,300 746 34.000 51 T/J 10,000 50 B 2,401,200 353 KBAG Karya Bersama Anugerah Tbk. 61 60 57 58 -3 333,356,800 19,359,806,900 4,436 58.000 59 J 8,770,400 58 T/B 11,317,600 354 KBLI KMI Wire & Cable Tbk. 312 314 308 310 -2 1,245,800 385,610,000 150 37.668 310 T/J 76,300 308 B 34,500 355 KBLM Kabelindo Murni Tbk. 197 197 193 195 -2 25,000 4,853,000 19 6.500 197 J 10,000 195 T/B 6,200 356 KBLV First Media Tbk. 416 420 400 400 -16 23,300 9,589,800 16 106.400 400 T/J 19,000 390 B 21,300 357 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. 700 740 700 700 0 700 508,000 5 175.000 735 J 8,300 700 T/B 25,900 359 KEEN Kencana Energi Lestari Tbk. 298 306 296 306 8 1,967,900 589,278,000 99 77.273 306 T/J 142,500 300 B 2,500 360 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,130 1,140 5 248,200 282,755,500 164 152.000 1,145 J 1,500 1,140 T/B 500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 30,000 1,500,000 2 1.818 50 T/J 88,900 0 B 0 362 KICI Kedaung Indah Can Tbk 208 0 0 208 0 0 0 0 44.160 226 J 100 210 B 5,500 363 KIJA Kawasan Industri Jababeka Tbk. 212 214 206 206 -6 56,937,300 12,063,114,600 2,183 7.147 208 J 264,700 206 T/B 1,706,700 364 KINO Kino Indonesia Tbk. 2,980 3,050 2,930 2,930 -50 94,800 279,280,000 122 77.105 2,960 J 700 2,930 T/B 14,400 365 KIOS Kioson Komersial Indonesia Tbk. 175 176 174 174 -1 600 104,600 3 58.000 174 T/J 11,700 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,365 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 198 192 196 -4 78,400 15,067,700 16 687.719 196 T/J 300 193 B 200 368 KLBF Kalbe Farma Tbk. 1,565 1,580 1,565 1,580 15 22,801,100 35,938,852,000 3,563 15,410.124 1,580 T/J 290,400 1,575 B 1,200 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 595 545 590 20 47,300 27,636,000 31 196.667 590 T/J 16,100 575 B 500 370 KMTR Kirana Megatara Tbk. 328 328 328 328 0 14,600 4,788,800 8 71.616 330 J 15,300 320 B 8,600 371 KOBX Kobexindo Tractors Tbk. 102 103 101 103 1 204,800 20,920,200 51 25.750 103 T/J 65,700 101 B 133,100 372 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 13,300 99 B 900 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 440 440 440 440 0 100 44,000 1 111.392 438 J 100 0 B 0 375 KOTA DMS Propertindo Tbk. 320 304 298 298 -22 72,400 21,579,400 32 149.000 298 T/J 327,000 0 B 0 376 KPAL Steadfast Marine Tbk. 51 52 51 52 1 767,100 39,275,500 84 45.217 0 J 0 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 68 68 64 64 -4 4,272,300 276,448,600 450 38.095 64 T/J 284,700 0 B 0 378 KPIG MNC Land Tbk. 105 106 103 105 0 1,254,500 130,625,100 94 225.938 105 T/J 351,200 104 B 562,100 379 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. 374 376 366 370 -4 21,487,000 7,976,063,000 1,780 45.999 372 J 887,700 370 T/B 201,100 381 KREN Kresna Graha Investama Tbk. 101 102 98 99 -2 8,766,900 872,190,800 657 1,029.963 100 J 126,900 99 T/B 598,500 382 LAND Trimitra Propertindo Tbk. 168 173 170 173 5 6,500 1,111,000 6 44.359 173 T/J 18,200 163 B 200 383 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. 322 364 320 338 16 98,200 33,486,800 51 162.500 340 J 36,000 328 B 8,600 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 2 7.806 50 T/J 27,489,300 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 1,100 0 B 0 388 LINK Link Net Tbk. 2,070 2,140 2,070 2,100 30 7,732,000 16,268,612,000 2,002 131.250 2,100 T/J 25,500 2,090 B 12,700 389 LION Lion Metal Works Tbk. 270 268 252 258 -12 3,200 811,600 7 161.584 252 J 1,100 0 B 0 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,274,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 81 81 77 77 -4 113,100 8,717,100 11 11.236 81 J 1,800 76 B 105,000 392 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 264 B 3,700 393 LPCK Lippo Cikarang Tbk 800 835 790 800 0 4,479,400 3,647,568,000 1,102 90.197 820 J 22,500 800 T/B 313,300 394 LPGI Lippo General Insurance Tbk. 3,390 3,390 3,390 3,390 0 100 339,000 1 152.360 3,390 T/J 100 3,350 B 100 395 LPIN Multi Prima Sejahtera Tbk 224 228 212 228 4 13,500 3,015,400 8 104.000 228 T/J 51,600 214 B 3,000 396 LPKR Lippo Karawaci Tbk. 130 141 128 139 9 239,423,900 32,908,407,600 5,042 44.885 139 T/J 3,207,500 138 B 4,913,000 397 LPLI Star Pacific Tbk 81 81 78 78 -3 41,100 3,206,100 6 2.406 81 J 3,200 78 T/B 2,300 398 LPPF Matahari Department Store Tbk. 1,010 1,030 1,005 1,010 0 12,040,500 12,237,694,500 1,711 22.886 1,010 T/J 1,598,100 1,005 B 528,300 399 LPPS Lenox Pasifik Investama Tbk. 81 0 0 81 0 0 0 0 5.502 85 J 30,000 80 B 2,200 400 LRNA Eka Sari Lorena Transport Tbk. 113 120 109 119 6 65,000 7,210,800 23 13.222 119 T/J 12,200 111 B 172,800 401 LSIP PP London Sumatra Indonesia Tbk. 945 955 920 920 -25 17,393,200 16,272,712,500 2,012 237.419 925 J 2,500 920 T/B 8,064,300 402 LTLS Lautan Luas Tbk. 436 434 420 430 -6 56,400 23,966,000 13 152.004 434 J 45,300 424 B 10,000 403 LUCK Sentral Mitra Informatika Tbk. 171 171 166 168 -3 2,259,700 380,366,000 289 58.741 168 T/J 168,100 167 B 13,600 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 4,400 220,000 1 45.455 50 T/J 29,188,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 560 565 545 555 -5 1,132,900 626,533,500 268 315.341 555 T/J 7,300 550 B 338,400 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 16,400 820,000 7 6.835 50 T/J 415,130,700 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. 2,120 2,110 2,060 2,100 -20 2,964,700 6,217,416,000 359 100.000 2,100 T/J 312,900 2,090 B 500 410 MAPB MAP Boga Adiperkasa Tbk. 1,210 0 0 1,210 0 0 0 0 72.024 0 J 0 1,215 B 600 411 MAPI Mitra Adiperkasa Tbk. 645 645 630 635 -10 6,328,100 4,029,364,000 803 1,019.016 635 T/J 1,800 630 B 251,000 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 32,391,600 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 805 840 800 840 35 3,966,800 3,245,343,500 943 1,680.000 840 T/J 115,200 835 B 57,900 414 MASA Multistrada Arah Sarana Tbk. 580 625 550 550 -30 18,800 11,244,000 23 391.069 590 J 200 550 T/B 7,300 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 5,900 5,900 0 1,500 8,850,000 1 2,682.586 5,950 J 2,000 5,800 B 2,200 416 MBAP Mitrabara Adiperdana Tbk. 2,170 2,220 2,160 2,200 30 245,300 538,521,000 169 169.231 2,210 J 5,200 2,200 T/B 165,800 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 372 366 368 -2 127,100 46,879,800 61 23.000 372 J 6,200 368 T/B 31,400 418 MBTO Martina Berto Tbk. 80 82 75 75 -5 23,200 1,760,300 25 10.135 79 J 700 76 B 1,000 419 MCAS M Cash Integrasi Tbk. 2,290 2,300 2,180 2,240 -50 1,385,400 3,056,035,000 522 161.733 2,240 T/J 136,800 2,230 B 107,300 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 116 0 1,365,800 160,451,000 143 104.043 117 J 20,000 116 T/B 488,300 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,145,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 1,795 1,820 5 62,401,900 112,943,248,500 6,168 474.586 1,820 T/J 349,200 1,815 B 200 423 MDKI Emdeki Utama Tbk. 156 155 149 155 -1 21,500 3,246,000 14 36.273 155 T/J 40,200 149 B 1,000 424 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 58,641,800 0 B 0 426 MEDC Medco Energi Internasional Tbk. 374 374 364 370 -4 43,078,900 15,894,241,200 3,115 768.352 372 J 836,200 370 T/B 1,986,000 427 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,150 J 300 0 B 0 428 MERK Merck Tbk. 3,050 3,100 3,040 3,040 -10 9,200 28,067,000 26 8,015.398 3,080 J 500 3,050 B 500 429 META Nusantara Infrastructure Tbk. 106 106 101 104 -2 900,500 92,369,700 65 31.508 104 T/J 17,400 103 B 104,600 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 20,000 22,100,000 4 1,133.333 1,105 T/J 21,800 1,035 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 520 520 0 2,100 1,092,000 2 260.000 535 J 4,100 520 T/B 9,000 432 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. 780 785 775 785 5 2,193,600 1,705,459,000 364 348.889 785 T/J 74,000 780 B 12,700 434 MICE Multi Indocitra Tbk. 292 292 292 292 0 100 29,200 1 59.592 292 T/J 300 284 B 500 435 MIDI Midi Utama Indonesia Tbk. 1,250 1,400 1,400 1,400 150 200 280,000 2 509.091 1,450 J 494,200 1,400 T/B 499,800 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,720 2,620 2,650 -20 27,828,500 74,793,078,000 2,615 156.022 2,660 J 29,500 2,650 T/B 2,500 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,064,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,283,400 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 0 766,700 38,335,000 42 125.000 50 T/J 22,562,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,450 23,450 23,450 -50 100 2,345,000 1 1,116.667 23,450 T/J 500 23,200 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,150 9,075 9,000 9,050 -100 19,500 176,112,500 21 57,643.312 9,225 J 1,000 9,000 B 7,700 443 MLIA Mulia Industrindo Tbk 422 432 420 432 10 7,537,900 3,227,547,200 255 72.150 432 T/J 82,000 430 B 55,200 444 MLPL Multipolar Tbk. 50 50 50 50 0 32,100 1,605,000 10 5.735 50 T/J 1,441,400 0 B 0 445 MLPT Multipolar Technology Tbk. 580 595 580 590 10 26,400 15,443,000 30 122.917 590 T/J 19,400 585 B 8,800 446 MMLP Mega Manunggal Property Tbk. 272 284 268 272 0 28,616,500 7,928,449,200 1,853 46.496 272 T/J 71,400 270 B 1,321,300 447 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 448 MOLI Madusari Murni Indah Tbk. 890 850 850 850 -40 32,200 27,370,000 5 146.552 850 T/J 1,469,800 830 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 340 352 338 344 4 29,097,900 9,985,858,200 1,759 22.933 346 J 215,300 344 T/B 9,100 450 MPOW Megapower Makmur Tbk. 69 70 66 66 -3 558,000 37,598,700 69 33.000 67 J 14,700 65 B 128,500 451 MPPA Matahari Putra Prima Tbk. 94 95 90 93 -1 2,517,500 234,421,100 174 39.100 93 T/J 109,700 92 B 129,500 452 MPRO Maha Properti Indonesia Tbk. 890 890 830 830 -60 6,100 5,322,000 8 754.545 890 J 5,600 830 T/B 100 453 MRAT Mustika Ratu Tbk. 132 136 132 132 0 80,100 10,799,900 17 20.308 133 J 5,200 132 T/B 200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 0 B 0 455 MSIN MNC Studios International Tbk. 298 298 294 298 0 202,600 60,370,600 36 59.600 298 T/J 543,300 296 B 21,000 456 MSKY MNC Sky Vision Tbk. 770 750 720 750 -20 69,900 51,233,500 35 49.342 750 T/J 14,100 720 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,600 1,600 1,585 1,590 -10 1,415,200 2,250,746,000 330 2,862.389 1,590 T/J 348,700 1,585 B 347,400 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,300 65,000 3 1.266 50 T/J 630,622,400 0 B 0 459 MTLA Metropolitan Land Tbk. 440 440 440 440 0 7,500 3,300,000 4 184.990 448 J 2,100 430 B 5,000 460 MTPS Meta Epsi Tbk. 320 310 298 298 -22 182,100 55,669,800 35 93.125 298 T/J 6,200 0 B 0 461 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. 216 216 216 216 0 2,400 518,400 2 55.349 220 J 50,000 216 T/B 4,900 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 51 52 -1 641,900 33,177,400 33 52.000 55 J 148,800 52 T/B 22,200 464 MYOH Samindo Resources Tbk. 1,130 1,135 1,130 1,135 5 30,100 34,163,000 10 135.187 1,135 T/J 291,600 1,120 B 200 465 MYOR Mayora Indah Tbk. 2,400 2,400 2,370 2,400 0 2,836,600 6,758,101,000 855 12,006.003 2,400 T/J 179,700 2,380 B 1,800 466 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. 50 53 50 52 2 26,500 1,376,200 9 7.816 52 T/J 51,800 50 B 32,000 469 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. 515 520 498 500 -15 211,069,500 107,918,318,900 4,391 485.437 505 J 10,000 500 T/B 337,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 145 145 145 145 0 100 14,500 1 86.310 145 T/J 7,200 136 B 100 472 NFCX NFC Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 94.595 1,750 J 2,000 1,630 B 1,400 473 NICK Charnic Capital Tbk. 300 310 310 310 10 100 31,000 1 155.000 300 J 1,000 280 B 500 474 NIKL Pelat Timah Nusantara Tbk. 800 810 780 785 -15 1,257,400 994,718,000 527 241.538 785 T/J 8,300 780 B 112,600 475 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. 150 150 147 150 0 141,100 21,164,700 5 142.857 151 J 55,000 140 B 650,000 477 NISP Bank OCBC NISP Tbk. 735 735 725 730 -5 294,500 214,645,000 80 884.591 730 T/J 166,400 725 B 51,700 478 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. 300 304 296 302 2 206,500 61,597,600 39 35.529 304 J 13,900 302 T/B 7,500 480 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. 202 248 188 244 42 4,260,900 903,238,600 106 110.909 244 T/J 100 236 B 100,000 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 200 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 107 110 100 103 -4 3,982,900 408,021,700 299 257.700 105 J 15,000 103 T/B 58,000 485 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 302 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 183 188 171 172 -11 15,488,400 2,778,781,100 1,600 127.407 173 J 14,700 172 T/B 178,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,325,100 0 B 0 488 PALM Provident Agro Tbk. 274 280 268 280 6 1,000,700 276,408,600 65 76.530 280 T/J 125,400 278 B 1,200 489 PAMG Bima Sakti Pertiwi Tbk. 96 100 90 96 0 32,353,000 3,093,032,900 1,070 96.000 96 T/J 5,700 95 B 595,500 490 PANI Pratama Abadi Nusa Industri Tbk. 103 101 101 101 -2 397,600 40,157,600 2 93.519 101 T/J 3,100 0 B 0 491 PANR Panorama Sentrawisata Tbk. 88 91 88 90 2 816,900 72,821,900 133 53.999 90 T/J 10,000 89 B 2,000 492 PANS Panin Sekuritas Tbk. 805 810 800 800 -5 57,500 46,284,500 27 581.818 810 J 95,100 800 T/B 18,000 493 PBID Panca Budi Idaman Tbk. 875 880 855 860 -15 906,400 780,637,000 166 101.176 860 T/J 81,600 855 B 233,700 494 PBRX Pan Brothers Tbk. 222 224 212 220 -2 123,600 26,821,000 41 389.381 220 T/J 13,700 216 B 11,000 495 PBSA Paramita Bangun Sarana Tbk. 650 0 0 650 0 0 0 0 54.167 650 J 2,700 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 274 342 258 260 -14 13,500 4,001,200 10 173.333 266 J 100 264 B 5,500 497 PDES Destinasi Tirta Nusantara Tbk 202 202 189 202 0 21,100 4,260,900 3 101.000 230 J 100 190 B 500 498 PEGE Panca Global Kapital Tbk. 119 119 119 119 0 100 11,900 1 257.097 118 J 100 111 B 1,000 499 PEHA Phapros Tbk. 1,630 1,630 1,550 1,570 -60 374,000 590,708,500 284 131.052 1,570 T/J 24,000 1,565 B 4,200 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 501 PGJO Tourindo Guide Indonesia Tbk. 34 35 33 33 -1 118,300 3,940,800 22 41.250 34 J 37,400 33 T/B 83,700 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 175 155 175 20 20,900 3,247,100 8 233.333 175 T/J 6,000 155 B 100,000 503 PGUN Pradiksi Gunatama Tbk. 238 230 224 226 -12 33,600 7,628,200 19 196.522 226 T/J 12,200 224 B 21,300 504 PICO Pelangi Indah Canindo Tbk 148 149 144 146 -2 983,700 143,308,900 177 22.462 146 T/J 8,500 145 B 151,500 505 PJAA Pembangunan Jaya Ancol Tbk. 500 510 500 500 0 56,400 28,256,000 15 97.561 505 J 118,000 500 T/B 20,500 506 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 694,400 34,721,900 49 12.500 50 T/J 34,000 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 286 288 258 278 -8 10,426,800 2,816,620,000 835 248.214 280 J 297,300 278 T/B 8,100 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,530 2,530 2,530 40 100 253,000 1 1,049.836 2,530 T/J 2,400 2,490 B 500 510 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 6,000 750,000 4 100.000 125 T/J 44,000 118 B 6,000 511 PNBN Bank Pan Indonesia Tbk 795 800 790 795 0 2,945,700 2,336,719,500 205 1,323.676 800 J 678,000 795 T/B 48,200 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 16 50.000 50 T/J 12,056,700 0 B 0 513 PNGO Pinago Utama Tbk. 610 640 575 610 0 16,600 9,598,000 8 244.000 610 T/J 200 585 B 200 514 PNIN Paninvest Tbk. 695 700 685 695 0 347,800 240,534,500 81 739.047 695 T/J 2,000 690 B 11,500 515 PNLF Panin Financial Tbk. 197 199 191 193 -4 24,388,700 4,732,178,100 1,010 208.604 195 J 410,000 193 T/B 1,353,100 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 55 53 52 53 -2 45,700 2,403,200 15 39.259 53 T/J 5,800 52 B 19,600 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 1,005 1,015 10 600 611,000 4 62.080 1,005 J 97,100 990 B 200 519 POLL Pollux Properti Indonesia Tbk. 4,550 4,550 4,240 4,330 -220 44,800 193,485,000 96 704.065 4,330 T/J 1,900 4,260 B 600 520 POLU Golden Flower Tbk. 980 1,000 1,000 1,000 20 100 100,000 1 347.222 980 J 5,000 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 1,765,600 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. 480 500 448 480 0 2,000 935,000 7 89.720 478 J 2,400 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 16,983,700 0 B 0 525 POWR Cikarang Listrindo Tbk. 600 605 590 590 -10 2,152,500 1,276,654,500 396 39.333 595 J 10,200 590 T/B 837,500 526 PPGL Prima Globalindo Logistik Tbk. 276 276 250 272 -4 10,582,800 2,807,746,000 2,583 247.273 274 J 5,800 272 T/B 130,300 527 PPRE PP Presisi Tbk. 189 197 184 189 0 29,130,800 5,553,503,400 2,818 43.953 190 J 373,800 189 T/B 856,500 528 PPRO PP Properti Tbk. 50 50 50 50 0 4,076,800 203,840,000 168 108.108 50 T/J 89,531,700 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 118 115 115 115 -3 6,000 690,000 3 64.741 118 J 18,000 112 B 8,200 530 PRDA Prodia Widyahusada Tbk. 2,850 2,850 2,800 2,800 -50 1,038,200 2,912,769,000 59 43.077 2,840 J 200 2,800 T/B 27,200 531 PRIM Royal Prima Tbk. 248 0 0 248 0 0 0 0 49.600 246 J 12,100 240 B 500 532 PSAB J Resources Asia Pasifik Tbk. 218 222 212 214 -4 13,512,200 2,913,811,800 1,071 694.287 216 J 1,040,400 214 T/B 416,700 533 PSDN Prasidha Aneka Niaga Tbk 106 105 99 100 -6 63,100 6,352,100 30 10.000 105 J 6,500 100 T/B 21,100 534 PSGO Palma Serasih Tbk. 110 109 103 105 -5 178,600 18,758,100 81 100.000 106 J 20,100 103 B 19,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,880,300 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 173 173 168 169 -4 1,974,700 333,748,900 21 125.185 170 J 6,400 169 T/B 53,600 537 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 538 PTIS Indo Straits Tbk. 155 165 154 154 -1 300 47,300 3 16.211 153 J 4,000 150 B 200 539 PTPP PP (Persero) Tbk. 935 955 925 930 -5 29,872,800 28,027,907,500 3,035 174.812 930 T/J 9,339,300 925 B 577,200 540 PTPW Pratama Widya Tbk. 1,355 1,350 1,315 1,325 -30 1,115,800 1,482,787,000 539 203.846 1,325 T/J 1,800 1,315 B 18,900 541 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,685 -15 105,500 177,910,500 128 1,348.000 1,695 J 36,900 1,685 T/B 43,300 542 PTSN Sat Nusapersada Tbk 210 212 200 208 -2 811,700 169,076,800 158 107.586 210 J 123,000 208 T/B 44,500 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 4,800 J 100 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 196 B 100 545 PURA Putra Rajawali Kencana Tbk. 125 128 123 128 3 188,326,500 23,587,390,000 11,149 121.905 128 T/J 2,258,700 127 B 578,200 546 PURE Trinitan Metals and Minerals Tbk. 234 230 218 218 -16 1,874,000 409,749,400 243 72.667 218 T/J 3,114,300 0 B 0 547 PURI Puri Global Sukses Tbk. 292 320 272 280 -12 149,000 41,344,400 65 164.706 300 J 19,600 276 B 1,100 548 PWON Pakuwon Jati Tbk. 400 408 392 404 4 146,982,400 59,168,910,800 5,751 1,557.500 406 J 10,337,800 404 T/B 7,127,600 549 PYFA Pyridam Farma Tbk 905 920 880 890 -15 1,689,400 1,514,372,000 541 872.207 890 T/J 18,800 885 B 40,400 550 PZZA Sarimelati Kencana Tbk. 640 640 610 615 -25 945,800 588,392,500 448 55.909 620 J 1,600 615 T/B 12,100 551 RAJA Rukun Raharja Tbk. 124 125 122 123 -1 7,110,700 877,581,000 560 422.506 124 J 384,900 122 B 668,300 552 RALS Ramayana Lestari Sentosa Tbk. 560 570 540 540 -20 16,385,900 8,999,434,000 1,354 337.500 555 J 50,000 540 T/B 11,534,200 553 RANC Supra Boga Lestari Tbk. 408 408 394 400 -8 2,041,300 815,167,400 380 80.000 400 T/J 63,700 398 B 500 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 229,000 11,450,000 13 15.994 50 T/J 487,900 0 B 0 555 RDTX Roda Vivatex Tbk 5,875 5,900 5,900 5,900 25 900 5,310,000 3 310.822 6,000 J 3,000 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 61,700 3,085,000 21 50.000 50 T/J 26,546,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 330 0 0 330 0 0 0 0 152.307 308 J 2,500 0 B 0 558 RICY Ricky Putra Globalindo Tbk 93 93 89 92 -1 170,000 15,709,200 16 14.612 92 T/J 100 90 B 500 559 RIGS Rig Tenders Indonesia Tbk. 230 230 230 230 0 1,200 276,000 8 94.243 230 T/J 101,400 226 B 100 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 446 440 442 -4 411,800 182,948,200 134 271.166 442 T/J 200 438 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 370 374 352 368 -2 14,400 5,155,800 10 2,879.499 368 T/J 138,400 352 B 6,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,065 1,200 995 1,195 130 29,200 30,686,000 68 89.179 1,190 J 3,900 1,010 B 200 564 RODA Pikko Land Development Tbk. 58 60 55 55 -3 1,175,800 65,273,100 66 87.817 56 J 25,000 55 T/B 33,700 565 RONY Aesler Grup Internasional Tbk. 378 386 374 376 -2 862,400 329,592,200 352 376.000 380 J 20,000 376 T/B 12,600 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 203,200 250,969,500 15 484.314 1,240 J 100 1,235 T/B 104,500 567 RUIS Radiant Utama Interinsco Tbk. 320 320 310 314 -6 37,400 11,718,600 31 125.600 318 J 14,900 314 T/B 51,200 568 SAFE Steady Safe Tbk 189 189 185 189 0 237,100 44,421,500 134 19.028 189 T/J 300 185 B 100,300 569 SAME Sarana Meditama Metropolitan Tbk. 150 175 150 164 14 631,770,000 102,960,854,200 22,351 205.000 164 T/J 1,164,200 163 B 1,482,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 378 378 376 376 -2 1,000 376,400 5 313.333 378 J 3,500 376 T/B 12,400 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 1 860.000 2,270 J 22,100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 560,200 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 102 87 88 -5 51,310,800 4,808,678,400 4,296 83.810 89 J 133,600 88 T/B 783,700 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,250 10,000 10,250 0 2,300 23,375,000 7 6,612.903 10,250 T/J 3,900 9,925 B 100 575 SCMA Surya Citra Media Tbk. 1,365 1,370 1,300 1,300 -65 15,695,100 20,578,784,000 1,457 588.094 1,340 J 1,000 1,300 T/B 17,703,200 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 204 224 204 220 16 20,300 4,469,800 12 200.000 222 J 100 220 T/B 8,800 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 2,300 115,000 3 27.536 50 T/J 2,380,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 101 104 101 102 1 42,800 4,402,400 22 68.087 103 J 11,500 101 B 47,600 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 750 795 -5 200 154,500 2 889.212 790 J 2,200 755 B 100 581 SFAN Surya Fajar Capital Tbk. 1,000 995 985 990 -10 742,500 736,355,500 106 526.596 990 T/J 6,100 985 B 12,700 582 SGER Sumber Global Energy Tbk. 426 442 420 442 16 3,238,600 1,397,483,600 486 409.259 442 T/J 92,600 440 B 160,500 583 SGRO Sampoerna Agro Tbk. 1,400 1,465 1,400 1,415 15 514,000 729,374,500 77 60.470 1,465 J 6,400 1,415 T/B 46,000 584 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. 575 575 560 570 -5 410,800 232,952,500 101 407.143 570 T/J 85,500 565 B 600 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 790 795 10 71,887,600 57,352,444,000 7,335 275.058 795 T/J 4,190,100 790 B 856,700 587 SILO Siloam International Hospitals Tbk. 4,940 4,940 4,860 4,900 -40 415,800 2,039,629,000 64 55.651 4,900 T/J 30,000 4,890 B 700 588 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. 316 318 314 316 0 2,763,000 873,991,800 408 28.727 318 J 395,200 316 T/B 256,900 590 SINI Singaraja Putra Tbk. 448 448 418 432 -16 14,100 5,912,200 22 400.000 418 J 4,300 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,260 1,260 1,175 1,175 -85 2,200 2,593,500 3 1.306 1,200 J 900 1,175 T/B 8,400 592 SKBM Sekar Bumi Tbk. 382 402 380 380 -2 200 78,200 2 330.435 380 T/J 2,000 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,320 B 100 594 SKRN Superkrane Mitra Utama Tbk. 570 600 565 565 -5 351,100 206,298,500 44 80.714 570 J 261,300 565 T/B 82,600 595 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. 4,800 4,860 4,750 4,750 -50 78,600 377,200,000 73 4,130.435 4,760 J 200 4,750 T/B 1,800 597 SMAR Smart Tbk. 2,860 2,880 2,860 2,880 20 1,900 5,436,000 6 951.563 2,900 J 100 2,880 T/B 500 598 SMBR Semen Baturaja (Persero) Tbk. 505 505 492 496 -9 9,925,900 4,928,313,300 1,799 88.571 498 J 1,023,300 496 T/B 197,400 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,085 1,060 1,060 0 16,900 18,133,000 24 1,280.193 1,060 T/J 100 1,055 B 2,000 600 SMDM Suryamas Dutamakmur Tbk. 94 94 90 93 -1 1,300 121,100 11 11.783 93 T/J 300 92 B 100 601 SMDR Samudera Indonesia Tbk. 280 280 262 270 -10 6,573,500 1,769,990,200 973 1,083.554 270 T/J 59,100 268 B 651,600 602 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,500 9,300 9,325 -175 4,262,800 39,853,662,500 2,471 3,244.833 9,325 T/J 89,600 9,300 B 98,300 603 SMKL Satyamitra Kemas Lestari Tbk. 182 186 181 186 4 1,033,200 190,003,400 549 96.373 186 T/J 700 185 B 4,400 604 SMMA Sinarmas Multiartha Tbk. 15,800 0 0 15,800 0 0 0 0 1,177.812 16,650 J 100 16,000 B 4,200 605 SMMT Golden Eagle Energy Tbk. 81 84 81 84 3 91,300 7,463,800 44 196.519 84 T/J 29,400 83 B 5,700 606 SMRA Summarecon Agung Tbk. 625 655 615 650 25 79,001,200 50,955,144,500 4,324 1,068.025 655 J 2,734,300 650 T/B 55,100 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,335 1,335 1,260 1,260 -75 11,672,100 14,770,179,000 1,072 3,365.475 1,295 J 300 1,260 T/B 237,700 609 SOCI Soechi Lines Tbk. 122 122 120 121 -1 6,562,000 790,331,800 350 22.000 121 T/J 305,400 120 B 216,000 610 SOFA Boston Furniture Industries Tbk. 100 100 100 100 0 35,200 3,520,000 5 100.000 101 J 307,000 100 T/B 464,800 611 SOHO Soho Global Health Tbk. 5,425 5,400 5,050 5,100 -325 68,000 345,852,500 167 280.220 5,150 J 100 5,100 T/B 2,500 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 4,900 0 B 0 613 SOSS Shield On Service Tbk. 396 400 400 400 4 100 40,000 1 144.928 394 J 100 376 B 600 614 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 100 22,800 1 138.182 214 J 10,000 0 B 0 615 SPMA Suparma Tbk. 276 284 276 278 2 78,900 22,230,200 25 124.619 282 J 100 278 T/B 10,300 616 SPTO Surya Pertiwi Tbk. 400 404 398 400 0 341,900 136,890,000 34 34.483 400 T/J 600 398 B 20,200 617 SQMI Wilton Makmur Indonesia Tbk. 172 174 167 171 -1 9,072,500 1,543,387,100 380 97.171 171 T/J 9,800 170 B 1,192,000 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 130 130 0 500 65,000 1 138.739 134 J 100 130 T/B 600 619 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,816,200 1,797,936,000 573 85.000 206 J 2,976,300 204 T/B 365,000 620 SRSN Indo Acidatama Tbk 54 56 53 55 1 11,652,300 634,000,700 325 10.017 56 J 2,065,600 55 T/B 1,572,200 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,270 -10 718,500 2,355,478,000 251 59.455 3,280 J 32,600 3,270 T/B 3,100 622 SSIA Surya Semesta Internusa Tbk. 470 525 470 505 35 198,697,300 99,752,474,700 11,304 207.179 505 T/J 367,900 500 B 2,222,300 623 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 800 0 143,800 114,962,000 60 119.403 800 T/J 13,500 795 B 78,800 624 SSTM Sunson Textile Manufacture Tbk 530 535 520 535 5 20,100 10,626,500 9 125.882 535 T/J 300 510 B 7,500 625 STAR Buana Artha Anugerah Tbk. 130 128 125 127 -3 1,900 239,400 7 124.510 127 T/J 700 126 B 100 626 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 20,000 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,773,200 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 3,850 J 100 0 B 0 630 SURE Super Energy Tbk. 2,910 2,910 2,910 2,910 0 282,200 821,202,000 55 1,877.419 2,910 T/J 200 2,900 B 200 631 SWAT Sriwahana Adityakarta Tbk. 97 99 95 98 1 100,900 9,795,300 22 61.250 99 J 40,300 98 T/B 65,300 632 TALF Tunas Alfin Tbk. 296 290 276 290 -6 600 167,000 3 73.418 288 J 1,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 150 160 150 160 10 783,300 121,999,500 134 91.429 161 J 10,000 160 T/B 37,100 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,128,500 156,432,200 101 456.830 50 T/J 475,000 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 83,679,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,792,500 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 1,440 1,470 20 29,553,000 43,105,854,000 4,782 362.963 1,470 T/J 4,373,800 1,460 B 1,002,200 638 TBLA Tunas Baru Lampung Tbk. 750 755 745 755 5 814,100 611,363,000 130 171.923 755 T/J 198,800 750 B 200 639 TBMS Tembaga Mulia Semanan Tbk. 720 720 700 700 -20 200 142,000 2 99.291 705 J 200 700 T/B 4,900 640 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 637.555 6,500 T/J 900 6,450 B 100 641 TCPI Transcoal Pacific Tbk. 6,075 6,225 5,875 6,050 -25 8,888,600 54,634,690,000 6,835 4,384.058 6,050 T/J 11,700 6,025 B 130,200 642 TDPM Tridomain Performance Materials Tbk. 136 136 132 134 -2 4,271,000 571,731,800 532 58.772 134 T/J 537,100 133 B 407,600 643 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. 159 158 151 154 -5 1,046,400 160,371,700 158 96.250 156 J 20,000 154 T/B 36,200 645 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. 161 160 160 160 -1 7,200 1,152,000 7 88.889 160 T/J 3,800 158 B 1,600 647 TFCO Tifico Fiber Indonesia Tbk. 434 470 404 470 36 1,700 693,400 4 106.508 470 T/J 1,700 406 B 4,000 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 300 2,550,000 2 6,984.962 8,500 T/J 900 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 100 106 99 100 0 2,921,400 292,784,700 1,227 50.000 100 T/J 126,100 99 B 394,700 650 TIFA KDB Tifa Finance Tbk. 515 520 515 515 0 7,300 3,760,500 6 257.500 520 J 6,114,200 515 T/B 15,007,000 651 TINS Timah Tbk. 865 875 850 850 -15 36,226,100 31,160,085,500 3,623 434.345 855 J 20,000 850 T/B 232,300 652 TIRA Tira Austenite Tbk 264 284 260 260 -4 500 134,600 5 116.690 260 T/J 1,800 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 52 59 54 54 2 23,400 1,294,900 7 24.686 54 T/J 40,300 52 B 300 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,200 6,300 -125 9,511,200 60,382,932,500 5,151 389.518 6,300 T/J 318,100 6,275 B 85,800 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,720 2,650 2,700 20 257,179,400 691,638,483,000 13,828 1,418.924 2,700 T/J 7,450,500 2,690 B 3,181,100 656 TMAS Temas Tbk. 108 108 105 108 0 595,000 63,331,700 107 248.401 108 T/J 190,400 106 B 151,800 657 TMPO Tempo Intimedia Tbk. 115 112 111 111 -4 300 33,400 3 38.560 113 J 100 111 T/B 60,400 658 TNCA Trimuda Nuansa Citra Tbk. 264 262 260 262 -2 25,100 6,534,000 7 174.667 264 J 200 262 T/B 26,300 659 TOBA TBS Energi Utama Tbk. 390 392 390 390 0 110,800 43,212,400 6 82.299 390 T/J 82,900 386 B 1,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 187,315,600 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 554,300 158,326,000 149 102.075 286 J 71,000 284 T/B 7,400 662 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 19,000 3,958,200 14 674.733 210 J 1,300 208 T/B 13,100 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 33,229,200 33,167,897,000 14,134 4,763.493 1,000 T/J 1,977,600 995 B 489,100 664 TOYS Sunindo Adipersada Tbk. 515 520 505 515 0 2,037,900 1,041,966,500 714 147.143 515 T/J 16,100 510 B 119,100 665 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 7,550 7,800 100 3,071,900 23,545,775,000 735 1,803.823 7,825 J 1,000 7,800 T/B 1,441,300 666 TPMA Trans Power Marine Tbk. 320 328 314 320 0 50,800 16,256,000 8 139.130 320 T/J 2,200 318 B 100 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 110 1 200 21,900 2 110.848 110 T/J 3,842,800 109 B 2,100 670 TRIN Perintis Triniti Properti Tbk. 262 278 262 274 12 7,501,100 2,037,070,000 7,507 137.000 276 J 341,500 274 T/B 204,400 671 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. 218 0 0 218 0 0 0 0 72.667 214 J 4,000 0 B 0 673 TRJA Transkon Jaya Tbk. 154 156 148 153 -1 298,800 45,657,800 90 61.200 154 J 62,700 153 T/B 79,900 674 TRST Trias Sentosa Tbk. 390 390 390 390 0 27,600 10,764,000 3 232.641 392 J 400 390 T/B 700 675 TRUK Guna Timur Raya Tbk. 152 152 150 152 0 180,500 27,299,300 29 66.087 152 T/J 11,300 151 B 500 676 TRUS Trust Finance Indonesia Tbk 350 350 344 344 -6 300 103,800 3 404.706 348 J 1,900 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,240 1,255 1,240 1,245 5 189,700 237,345,000 71 222.099 1,255 J 11,800 1,245 T/B 18,600 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,305 1,265 1,295 0 42,300 53,675,000 34 33.636 1,300 J 5,000 1,270 B 1,100 679 TURI Tunas Ridean Tbk. 1,310 1,310 1,310 1,310 0 100,000 131,000,000 6 2,911.111 1,320 J 8,800 1,265 B 153,500 680 UANG Pakuan Tbk. 202 202 198 202 0 31,500 6,309,100 19 161.600 202 T/J 400 198 B 2,800 681 UCID Uni-Charm Indonesia Tbk. 1,530 1,580 1,540 1,555 25 864,500 1,353,204,500 335 103.667 1,555 T/J 15,500 1,545 B 1,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,695 1,675 1,680 0 732,700 1,233,272,500 657 3,257.329 1,690 J 5,400 1,680 T/B 26,300 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,990 J 400 3,800 B 500 684 UNIT Nusantara Inti Corpora Tbk 152 0 0 152 0 0 0 0 3.773 144 J 900 142 B 3,400 685 UNSP Bakrie Sumatera Plantations Tbk. 77 79 76 77 0 2,871,300 219,523,800 59 3.657 78 J 33,000 77 T/B 2,900 686 UNTR United Tractors Tbk. 22,275 22,275 22,050 22,150 -125 1,735,300 38,406,955,000 2,967 26,369.048 22,150 T/J 29,300 22,125 B 300 687 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,850 7,850 -100 9,883,400 78,050,115,000 4,741 200,972.862 7,875 J 2,900 7,850 T/B 238,300 688 URBN Urban Jakarta Propertindo Tbk. 1,295 1,310 1,295 1,310 15 200 260,500 2 109.167 1,300 J 7,600 0 B 0 689 VICO Victoria Investama Tbk. 73 78 71 76 3 773,000 55,639,100 82 60.800 77 J 33,300 76 T/B 324,100 690 VINS Victoria Insurance Tbk. 91 92 87 87 -4 8,300 741,100 17 82.857 90 J 900 87 T/B 21,700 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 5,700 285,000 3 16.667 50 T/J 276,862,100 0 B 0 692 VOKS Voksel Electric Tbk. 197 199 197 197 0 24,100 4,748,500 14 87.143 197 T/J 100 195 B 20,000 693 VRNA Verena Multi Finance Tbk. 101 98 98 98 -3 50,000 4,900,000 1 98.875 101 J 1,000 95 B 55,000 694 WAPO Wahana Pronatural Tbk. 78 80 73 74 -4 8,700 661,300 12 42.286 80 J 10,400 74 T/B 9,800 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 187 188 178 178 -9 36,770,200 6,672,035,500 1,834 61.379 180 J 1,000 178 T/B 1,890,100 696 WEHA WEHA Transportasi Indonesia Tbk. 56 58 53 55 -1 1,254,700 68,613,200 186 24.010 55 T/J 28,600 54 B 23,400 697 WICO Wicaksana Overseas International Tbk. 535 580 500 500 -35 900 473,500 9 25.846 500 T/J 2,300 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 368 372 360 362 -6 11,206,400 4,077,567,600 873 55.692 364 J 394,700 362 T/B 1,339,500 699 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,240 1,180 1,180 -45 14,560,800 17,518,528,500 2,210 303.301 1,210 J 23,500 1,180 T/B 4,316,600 700 WINS Wintermar Offshore Marine Tbk. 96 97 95 97 1 34,700 3,322,100 6 26.232 99 J 40,000 95 B 3,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 216 214 214 -2 43,700 9,419,200 11 32.443 216 J 59,200 214 T/B 25,700 702 WOOD Integra Indocabinet Tbk. 454 462 442 450 -4 26,442,900 11,969,221,000 2,835 173.077 450 T/J 160,500 448 B 404,200 703 WOWS Ginting Jaya Energi Tbk. 70 71 66 67 -3 23,778,300 1,629,957,200 1,100 14.889 68 J 180,800 67 T/B 1,002,900 704 WSBP Waskita Beton Precast Tbk. 164 167 158 158 -6 157,929,000 25,439,876,300 3,991 32.245 158 T/J 29,147,800 157 B 2,759,600 705 WSKT Waskita Karya (Persero) Tbk. 770 815 750 765 -5 266,578,500 210,365,800,500 19,934 206.478 765 T/J 1,210,600 760 B 3,847,000 706 WTON Wijaya Karya Beton Tbk. 248 252 240 240 -8 14,692,900 3,589,340,200 1,099 40.678 240 T/J 8,447,100 238 B 368,800 707 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 4,264,000 214,035,900 180 13.298 50 T/J 1,321,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 310 290 290 290 -20 100 29,000 1 53.211 382 J 1,600 290 T/B 13,200 709 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 100 242 B 100 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,614,600 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 124 125 121 122 -2 604,056,600 74,295,012,500 3,496 434.922 122 T/J 4,851,400 121 B 12,048,400 712 ZONE Mega Perintis Tbk. 384 386 384 386 2 189,800 73,088,800 35 129.530 386 T/J 2,200 384 B 1,000 Total 12,311,994,500 8,223,854,650,500 681,646 6,749,791,800 556,952,900 Jakarta, 22 October 2020 Trading Division