List of Securities Quotation: Date: Friday, 23 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. 10,350 10,625 10,400 10,475 125 1,070,200 11,213,395,000 1,025 850.963 10,500 J 10,700 10,475 T/B 4,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 7,700 385,000 8 87.719 50 T/J 3,480,600 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,375 J 200 0 B 0 4 ABMM ABM Investama Tbk. 835 835 835 835 0 1,100 918,500 3 22.267 840 J 9,400 785 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 6 ACST Acset Indonusa Tbk. 200 206 200 200 0 34,138,100 6,881,250,800 1,375 14.770 202 J 770,800 200 T/B 2,226,800 7 ADES Akasha Wira International Tbk. 1,170 1,190 1,155 1,165 -5 79,400 92,592,000 70 60.519 1,165 T/J 5,300 1,155 B 2,200 8 ADHI Adhi Karya (Persero) Tbk. 575 595 575 590 15 11,333,400 6,642,110,500 1,003 463.352 590 T/J 1,714,900 585 B 59,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,600 100 19,100 144,415,000 50 326.882 7,600 T/J 20,100 7,550 B 400 10 ADMG Polychem Indonesia Tbk 138 139 135 135 -3 714,800 97,118,500 148 12.050 136 J 7,800 135 T/B 35,900 11 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 23,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 650 725 655 670 20 3,466,600 2,410,188,000 578 60.909 680 J 10,100 670 T/B 160,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 370 386 346 350 -20 278,534,600 100,725,388,200 17,189 571.821 352 J 56,400 350 T/B 2,693,200 15 AGRS Bank IBK Indonesia Tbk. 164 165 155 163 -1 25,600 4,013,100 22 148.182 163 T/J 200 156 B 2,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 53 57 1 359,000 19,536,200 64 214.908 57 T/J 38,300 55 B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 129 126 120 120 -9 200 24,600 2 96.000 142 J 1,100 126 B 100 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 208 210 0 20,463,900 4,304,139,800 762 25.560 212 J 2,602,500 210 T/B 1,562,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,861,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 284 300 284 300 16 4,400 1,261,000 9 39.573 300 T/J 10,100 284 B 50,000 21 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 380 362 362 -18 2,000 743,800 9 181.000 362 T/J 81,200 0 B 0 23 ALDO Alkindo Naratama Tbk. 410 426 420 424 14 230,500 97,697,800 13 310.752 424 T/J 31,000 382 B 600 24 ALKA Alakasa Industrindo Tbk 220 220 210 210 -10 700 148,000 3 35.354 220 J 200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 202 193 192 192 -10 8,200 1,574,900 6 29.538 216 J 100 198 B 11,600 26 ALTO Tri Banyan Tirta Tbk. 294 292 292 292 -2 800 233,600 1 145.886 292 T/J 8,000 282 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 198 1 110,600 21,930,400 26 188.571 198 T/J 24,800 196 B 500 28 AMAN Makmur Berkah Amanda Tbk. 252 252 250 250 -2 118,600 29,840,400 26 227.273 252 J 128,600 250 T/B 90,000 29 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 28,700 8,620,400 14 172.414 308 J 1,300 300 T/B 44,200 30 AMFG Asahimas Flat Glass Tbk. 2,380 2,390 2,390 2,390 10 5,900 14,101,000 2 97.551 2,550 J 1,100 2,350 B 105,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 294 J 1,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,200 2,260 2,190 2,190 -10 689,500 1,545,409,000 435 115.263 2,200 J 200 2,190 T/B 9,400 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 53,500 36,126,000 63 1,722.422 675 T/J 116,900 670 B 14,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 11,000 550,000 12 125.000 50 T/J 150,015,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 560 560 525 525 -35 1,500 801,500 4 43.750 540 J 900 525 T/B 5,700 36 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 37 APEX Apexindo Pratama Duta Tbk. 160 159 159 159 -1 56,900 9,047,100 12 10.179 160 J 1,400 159 T/B 10,000 38 APIC Pacific Strategic Financial Tbk. 895 905 890 905 10 15,427,600 13,807,538,500 2,035 962.602 905 T/J 460,800 900 B 26,000 39 APII Arita Prima Indonesia Tbk. 148 170 159 159 11 2,400 387,300 12 72.273 159 T/J 7,900 144 B 200 40 APLI Asiaplast Industries Tbk. 109 119 103 119 10 17,000 1,768,700 24 99.167 119 T/J 2,800 104 B 100 41 APLN Agung Podomoro Land Tbk. 114 117 110 110 -4 107,241,100 12,181,709,500 3,255 30.137 111 J 1,166,500 110 T/B 10,666,200 42 ARGO Argo Pantes Tbk 1,750 1,750 1,750 1,750 0 100 175,000 1 43.970 1,690 J 2,600 0 B 0 43 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 40,200 416 B 200 44 ARKA Arkha Jayanti Persada Tbk. 79 85 74 75 -4 17,712,400 1,360,494,400 1,129 31.780 76 J 209,400 74 B 99,300 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. 494 500 486 500 6 3,390,200 1,666,449,600 168 3,398.355 500 T/J 415,600 498 B 3,000 47 ARTA Arthavest Tbk 280 280 280 280 0 100 28,000 1 162.422 290 J 600 280 T/B 900 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 113,781,300 0 B 0 49 ARTO Bank Jago Tbk. 2,670 2,720 2,690 2,700 30 234,100 631,849,000 52 13,607.499 2,700 T/J 6,900 2,690 B 70,500 50 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 336 J 1,000 304 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 200 180,000 2 265.840 900 T/J 4,900 895 B 100 52 ASGR Astra Graphia Tbk. 695 695 690 690 -5 294,300 204,240,000 49 143.059 695 J 37,900 690 T/B 55,500 53 ASII Astra International Tbk. 5,250 5,400 5,250 5,400 150 46,040,700 245,808,327,500 9,185 3,861.639 5,425 J 1,124,800 5,400 T/B 30,000 54 ASJT Asuransi Jasa Tania Tbk. 116 118 110 117 1 15,900 1,799,700 27 78.000 116 J 2,200 110 B 3,900 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,055 1,055 0 8,100 8,545,500 13 1,953.704 1,060 J 1,900 1,055 T/B 500 56 ASPI Andalan Sakti Primaindo Tbk. 94 98 88 94 0 3,793,000 347,642,400 379 89.524 94 T/J 20,000 93 B 50,600 57 ASRI Alam Sutera Realty Tbk. 151 157 146 149 -2 662,111,800 99,942,545,400 18,713 141.905 149 T/J 10,971,300 148 B 825,300 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 1,200 2,070,000 3 873.940 1,725 T/J 5,000 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 492 500 486 490 -2 7,863,000 3,884,806,400 557 125.641 490 T/J 37,900 488 B 220,300 60 ATIC Anabatic Technologies Tbk. 625 675 585 585 -40 13,200 8,110,500 8 83.571 615 J 200 585 T/B 10,100 61 AUTO Astra Otoparts Tbk. 870 885 855 870 0 779,500 674,840,500 222 786.832 870 T/J 69,700 865 B 8,600 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,500 175,000 2 50.000 50 T/J 5,667,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 51,700 2,585,000 9 57.388 50 T/J 23,439,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 25,200 10,029,800 9 293.435 400 J 9,600 398 T/B 7,600 65 BAJA Saranacentral Bajatama Tbk. 101 105 94 94 -7 1,966,000 189,657,400 246 37.600 95 J 272,500 94 T/B 453,900 66 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 14,200 13,206,000 4 1,162.500 990 J 5,000 930 T/B 800 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,156,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 215,800 10,790,000 3 33.333 50 T/J 57,906,000 0 B 0 69 BATA Sepatu Bata Tbk. 625 635 620 635 10 3,000 1,884,000 7 8,236.057 635 T/J 1,200 620 B 2,200 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,195 J 500 0 B 0 71 BBCA Bank Central Asia Tbk. 29,000 29,200 28,750 28,850 -150 13,265,600 384,429,210,000 8,614 16,485.714 28,875 J 800 28,850 T/B 195,700 72 BBHI Bank Harda Internasional Tbk. 152 164 155 160 8 505,200 79,826,900 115 128.000 161 J 32,400 160 T/B 15,600 73 BBKP Bank Bukopin Tbk. 254 264 250 250 -4 222,733,100 57,122,404,800 9,358 74.966 252 J 1,743,900 250 T/B 20,697,300 74 BBLD Buana Finance Tbk. 312 304 304 304 -8 45,600 13,862,400 19 120.815 342 J 100 306 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,590 1,590 1,590 20 100 159,000 1 115.217 1,585 J 8,700 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,860 4,900 4,840 4,850 -10 23,111,100 112,369,251,000 5,768 23.327 4,860 J 465,700 4,850 T/B 822,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,300 3,350 3,270 3,290 -10 117,246,500 387,362,139,000 13,629 3,760.000 3,300 J 132,600 3,290 T/B 321,100 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. 715 720 700 720 5 413,000 296,289,500 79 150.000 720 T/J 8,600 705 B 800 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 125 118 120 -1 3,746,600 455,357,300 1,317 100.000 120 T/J 149,900 119 B 20,900 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,490 1,320 1,430 170 326,083,900 464,871,074,500 34,073 186.522 1,435 J 650,600 1,430 T/B 36,493,700 82 BBYB Bank Neo Commerce Tbk. 348 360 332 358 10 18,200 6,364,200 17 364.488 358 T/J 35,500 354 B 300 83 BCAP MNC Kapital Indonesia Tbk. 114 115 113 113 -1 528,500 59,766,200 43 320.458 113 T/J 117,800 112 B 52,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 403,200 20,160,000 24 45.455 50 T/J 41,000 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,540 2,550 2,470 2,500 -40 2,652,400 6,641,204,000 1,169 1.412 2,500 T/J 100,300 2,490 B 21,100 87 BEEF Estika Tata Tiara Tbk. 147 149 145 145 -2 2,726,700 397,519,900 301 42.647 146 J 257,800 145 T/B 289,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 204,000 10,200,000 7 217.306 50 T/J 1,738,623,700 0 B 0 89 BELL Trisula Textile Industries Tbk. 149 151 149 151 2 3,587,000 537,166,100 277 503.333 151 T/J 155,900 150 B 216,400 90 BESS Batulicin Nusantara Maritim Tbk. 210 216 197 204 -6 71,400 14,268,400 45 194.286 204 T/J 27,100 197 B 300 91 BEST Bekasi Fajar Industrial Estate Tbk. 179 191 179 182 3 433,676,200 80,354,683,300 13,527 107.059 183 J 1,987,300 182 T/B 4,220,100 92 BFIN BFI Finance Indonesia Tbk. 376 380 374 378 2 2,208,400 833,138,800 257 1,937.071 378 T/J 4,000 376 B 112,200 93 BGTG Bank Ganesha Tbk. 52 53 51 51 -1 963,100 49,638,800 91 49.515 52 J 96,700 51 T/B 728,500 94 BHAT Bhakti Multi Artha Tbk. 590 600 575 575 -15 104,633,900 61,727,031,500 2,481 558.252 585 J 291,300 575 T/B 240,000 95 BHIT MNC Investama Tbk. 50 50 50 50 0 11,700 585,000 10 146.220 50 T/J 95,480,700 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 147 0 0 147 0 0 0 0 14.700 146 J 6,900 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 468,800 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 730 710 730 20 52,900 38,148,000 24 412.439 730 T/J 15,000 720 B 12,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 2 35.714 50 T/J 83,224,200 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 56 53 54 0 192,600 10,232,000 38 22.519 54 T/J 59,800 52 B 282,300 101 BIRD Blue Bird Tbk. 870 880 855 860 -10 1,375,200 1,186,700,000 229 13.231 865 J 100 860 T/B 11,100 102 BISI BISI International Tbk. 895 900 885 890 -5 81,500 72,431,500 47 445.000 890 T/J 32,100 885 B 16,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,055 1,035 1,050 10 18,512,300 19,388,772,000 1,940 175.000 1,055 J 398,800 1,050 T/B 1,704,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 570 570 -15 13,438,600 7,770,054,500 2,735 132.558 575 J 140,500 570 T/B 2,470,300 105 BKDP Bukit Darmo Property Tbk 50 56 50 51 1 149,300 7,628,100 37 42.500 51 T/J 2,800 50 B 26,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 308,300 15,415,000 11 3.455 50 T/J 381,880,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 126 126 122 122 -4 239,100 29,430,300 55 279.945 122 T/J 14,700 121 B 700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 169,528,200 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,910 B 100 110 BLUE Berkah Prima Perkasa Tbk. 635 645 635 640 5 117,100 74,790,000 88 492.308 645 J 24,900 640 T/B 4,300 111 BMAS Bank Maspion Indonesia Tbk. 276 276 276 276 0 5,400 1,490,400 4 86.250 278 J 100 276 T/B 500 112 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,475 5,550 100 32,950,100 181,843,085,000 6,098 1,672.357 5,550 T/J 953,500 5,525 B 434,700 113 BMSR Bintang Mitra Semestaraya Tbk 62 63 60 62 0 517,300 31,574,000 58 12.400 62 T/J 16,900 61 B 704,600 114 BMTR Global Mediacom Tbk. 216 228 216 226 10 149,157,600 33,224,126,600 6,208 183.949 228 J 5,127,000 226 T/B 17,550,700 115 BNBA Bank Bumi Arta Tbk. 352 358 352 354 2 31,800 11,257,000 16 221.250 356 J 12,700 354 T/B 11,300 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 12,700 635,000 5 0.172 50 T/J 102,145,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 750 760 750 755 5 1,147,200 866,475,000 212 5.575 755 T/J 130,600 750 B 312,400 118 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,886,400 650,830,200 306 2.669 226 J 610,100 224 T/B 182,800 119 BNLI Bank Permata Tbk. 2,250 2,420 2,100 2,170 -80 10,882,100 24,532,994,000 4,574 23.627 2,180 J 6,800 2,170 T/B 131,500 120 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,365 1,370 -20 126,096,400 173,799,424,000 4,490 1,330.097 1,380 J 118,100 1,370 T/B 8,600 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 153 160 0 21,900 3,380,600 17 91.429 160 T/J 20,900 153 B 3,500 122 BOLT Garuda Metalindo Tbk. 505 630 500 630 125 4,600 2,711,000 12 114.545 0 J 0 630 T/B 1,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 114 100 104 -2 11,516,900 1,238,287,400 1,166 26.000 105 J 382,000 104 T/B 20,500 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,800 1,150 B 42,800 125 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 87 86 86 0 6,500 559,200 2 86.000 85 J 100 80 B 35,000 127 BRAM Indo Kordsa Tbk. 5,900 5,900 5,500 5,500 -400 1,500 8,810,000 5 214.054 5,900 J 200 5,500 T/B 400 128 BRIS Bank BRIsyariah Tbk. 1,300 1,360 1,210 1,210 -90 712,398,000 901,068,671,000 72,442 237.255 1,210 T/J 15,776,300 0 B 0 129 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 98,117,100 5,116,612,600 1,145 8.189 52 T/J 1,121,400 51 B 37,514,300 130 BRNA Berlina Tbk. 1,125 1,170 1,145 1,170 45 8,500 9,830,000 5 877.851 1,140 J 9,500 1,050 B 500 131 BRPT Barito Pacific Tbk. 945 980 920 925 -20 167,702,000 159,513,080,500 13,862 361.710 930 J 2,554,200 925 T/B 344,700 132 BSDE Bumi Serpong Damai Tbk. 845 900 850 895 50 137,406,200 121,424,155,500 8,362 175.317 895 T/J 1,093,600 890 B 318,500 133 BSIM Bank Sinarmas Tbk. 478 490 468 480 2 1,900 901,200 15 327.379 480 T/J 70,600 472 B 300 134 BSSR Baramulti Suksessarana Tbk. 1,360 1,365 1,365 1,365 5 1,400 1,911,000 6 70.000 1,400 J 600 1,360 B 3,900 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 7,586,800 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 200 230 194 202 2 149,500 30,941,800 37 674.615 202 T/J 1,000 198 B 2,000 139 BTPN Bank BTPN Tbk. 2,240 2,290 2,220 2,270 30 50,200 113,446,000 75 439.444 2,270 T/J 5,900 2,260 B 100 140 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 141 BUDI Budi Starch & Sweetener Tbk. 98 100 96 97 -1 664,800 64,971,500 102 52.572 98 J 9,900 97 T/B 100 142 BUKK Bukaka Teknik Utama Tbk. 710 710 700 710 0 14,900 10,554,000 5 120.339 710 T/J 300 700 B 1,900 143 BULL Buana Lintas Lautan Tbk. 332 338 328 330 -2 290,571,900 96,296,910,400 4,064 32.271 332 J 217,800 330 T/B 1,830,200 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,893,100 294,655,000 61 2.902 50 T/J 71,269,500 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 36,400 1,861,700 9 40.000 52 T/J 30,100 51 B 297,200 146 BVIC Bank Victoria International Tbk. 111 113 104 104 -7 5,298,300 557,857,100 619 98.342 105 J 125,500 104 T/B 3,600 147 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 35,203,100 3,352,622,600 1,053 20.559 95 J 1,138,700 94 T/B 2,876,800 148 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,400 J 5,100 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 50 52 1 574,100 29,361,500 87 30.952 52 T/J 631,200 51 B 1,000 150 CAMP Campina Ice Cream Industry Tbk. 262 268 260 264 2 692,000 181,851,000 218 80.000 264 T/J 12,100 262 B 139,800 151 CANI Capitol Nusantara Indonesia Tbk. 116 0 0 116 0 0 0 0 58.000 114 J 300 108 B 10,500 152 CARE Metro Healthcare Indonesia Tbk. 342 348 338 342 0 266,495,000 91,776,115,400 3,336 332.039 342 T/J 42,400 340 B 683,200 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 397,300 19,865,000 8 28.571 50 T/J 310,101,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 21,100 8,144,600 13 705.190 398 J 100 386 T/B 1,000 155 CASH Cashlez Worldwide Indonesia Tbk. 545 565 535 535 -10 1,465,400 794,421,500 270 152.857 545 J 80,300 535 T/B 117,100 156 CASS Cardig Aero Services Tbk. 204 218 202 206 2 10,090,700 2,124,337,000 1,466 51.500 208 J 78,000 206 T/B 800 157 CBMF Cahaya Bintang Medan Tbk. 390 390 364 364 -26 2,746,500 1,067,954,800 142 227.500 364 T/J 33,700 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 228 232 226 228 0 480,900 109,164,800 72 91.200 228 T/J 2,200 226 B 138,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,720 1,680 1,720 10 9,900 16,865,500 24 355.372 1,725 J 2,300 1,715 B 1,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 126 129 -1 1,920,100 244,267,900 137 825.600 129 T/J 41,200 128 B 5,000 161 CFIN Clipan Finance Indonesia Tbk. 188 190 186 187 -1 2,271,500 425,303,000 79 14.633 189 J 314,800 187 T/B 65,100 162 CINT Chitose Internasional Tbk. 246 246 246 246 0 100 24,600 1 74.545 246 T/J 23,700 230 B 1,500 163 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 20,400 2,280 B 500 164 CITY Natura City Developments Tbk. 109 114 112 112 3 300 33,900 3 93.333 112 T/J 3,000 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 466 490 466 490 24 15,017,400 7,188,822,200 1,951 2,130.435 492 J 141,500 490 T/B 5,264,200 167 CLPI Colorpak Indonesia Tbk. 660 665 655 655 -5 9,600 6,336,500 16 327.500 660 J 500 655 T/B 12,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,070 1,020 1,025 -10 71,800 74,684,000 45 98.081 1,035 J 181,900 1,025 T/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. 212 232 212 224 12 24,600 5,275,600 9 407.273 224 T/J 400 212 B 100 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,000 925,000 2 467.172 925 T/J 100 0 B 0 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 6,000 0 3,171,000 18,875,357,500 1,699 27,326.137 6,000 T/J 1,438,600 5,975 B 38,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,000 100,000 1 40.000 50 T/J 17,617,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,800 90,000 3 45.455 50 T/J 454,050,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 5,000 1,584,800 12 161.482 324 J 12,300 320 T/B 600 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 183,800 9,191,000 27 16.667 50 T/J 37,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. 525 575 525 525 0 4,200 2,278,000 11 267.857 525 T/J 47,600 520 B 500 181 CSRA Cisadane Sawit Raya Tbk. 328 332 324 324 -4 1,025,100 334,578,800 175 259.200 328 J 111,100 324 T/B 91,500 182 CTBN Citra Tubindo Tbk. 2,600 2,450 2,450 2,450 -150 200 490,000 1 2,047.639 0 J 0 2,550 B 500 183 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 184 CTTH Citatah Tbk. 50 51 50 50 0 206,000 10,300,100 24 2.105 50 T/J 2,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 50 51 50 51 1 9,013,100 450,958,400 407 50.000 51 T/J 4,594,800 50 B 96,800 186 DART Duta Anggada Realty Tbk. 226 226 226 226 0 6,000 1,356,000 2 41.779 226 T/J 100 216 B 2,500 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 2,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 129 132 120 132 3 25,407,800 3,195,026,300 2,718 88.000 133 J 84,000 132 T/B 605,700 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,500 12,262,500 11 3,281.683 1,635 T/J 500 1,630 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 282,759,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 308 338 288 306 -2 88,200 26,298,200 42 266.087 306 T/J 14,800 288 B 8,900 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,700 85,000 2 22.222 50 T/J 16,377,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 1,100 1,820 B 100 194 DILD Intiland Development Tbk. 158 161 152 156 -2 18,340,100 2,866,599,400 758 27.184 157 J 141,000 156 T/B 191,700 195 DIVA Distribusi Voucher Nusantara Tbk. 2,270 2,350 2,140 2,230 -40 24,700 53,537,000 32 75.593 2,230 T/J 79,400 0 B 0 196 DKFT Central Omega Resources Tbk. 113 115 111 112 -1 5,025,500 564,542,000 290 287.696 113 J 747,200 112 T/B 341,400 197 DLTA Delta Djakarta Tbk. 4,040 4,040 4,010 4,010 -30 14,300 57,381,000 21 23,970.351 4,040 J 6,100 4,010 T/B 6,200 198 DMAS Puradelta Lestari Tbk. 220 232 222 226 6 42,613,600 9,650,662,000 1,863 107.619 228 J 2,012,400 226 T/B 378,700 199 DMMX Digital Mediatama Maxima Tbk. 188 188 175 175 -13 15,901,600 2,820,694,700 1,964 76.087 175 T/J 155,400 0 B 0 200 DMND Diamond Food Indonesia Tbk. 905 900 890 900 -5 8,200 7,350,500 16 98.361 900 T/J 3,200 890 B 5,700 201 DNAR Bank Oke Indonesia Tbk. 214 234 208 216 2 25,100 5,413,800 25 203.704 232 J 400 216 T/B 16,400 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,230 3,230 0 2,900 9,367,000 4 2,837.340 3,230 T/J 1,600 3,200 B 2,300 203 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 13,713,900 3,351,543,200 1,175 327.629 244 J 148,100 242 T/B 189,500 204 DPNS Duta Pertiwi Nusantara Tbk. 240 244 240 240 0 2,300 552,400 5 77.978 248 J 300 228 B 900 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 54 55 0 270,200 14,627,800 57 10.000 55 T/J 25,900 54 B 139,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 468,300 29,266,100 78 36.424 64 T/J 162,900 63 B 1,100 207 DSNG Dharma Satya Nusantara Tbk. 486 496 484 490 4 5,483,100 2,690,395,000 503 132.432 492 J 272,900 490 T/B 6,800 208 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,000 J 800 14,500 B 300 209 DUCK Jaya Bersama Indo Tbk. 290 296 286 286 -4 7,614,900 2,207,405,600 869 56.634 286 T/J 188,300 284 B 592,900 210 DUTI Duta Pertiwi Tbk 3,500 3,550 3,520 3,520 20 1,200 4,247,000 4 354.018 3,530 J 200 3,260 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,680 2,600 2,600 -60 4,300 11,269,000 21 957.038 2,650 J 1,000 2,600 T/B 200 212 DWGL Dwi Guna Laksana Tbk. 197 197 185 196 -1 21,100 3,974,000 26 130.667 196 T/J 400 187 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,600 580,000 4 14.286 50 T/J 4,309,000 0 B 0 214 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 826,300 44,628,200 52 40.602 55 J 304,700 54 T/B 97,100 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,300 0 B 0 216 EKAD Ekadharma International Tbk. 1,260 1,270 1,260 1,265 5 181,000 229,058,500 119 3,211.312 1,265 T/J 1,900 1,260 B 201,200 217 ELSA Elnusa Tbk. 212 216 212 214 2 8,286,800 1,772,360,800 550 53.500 214 T/J 578,800 212 B 5,240,100 218 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. 199 200 200 200 1 30,000 6,000,000 1 80.000 200 T/J 1,306,100 198 B 50,000 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 7,950 7,550 7,550 -450 26,500 205,860,000 11 1,048.611 7,950 J 1,500 7,550 T/B 3,000 221 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 9,552,400 486,628,200 198 4.252 51 T/J 5,435,100 50 B 67,194,800 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,031,700 51,585,000 88 13.514 50 T/J 31,790,600 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 51 51 50 50 -1 9,830,400 491,715,600 394 47.619 50 T/J 858,000 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 290 290 284 290 0 1,092,300 314,016,400 247 263.636 290 T/J 57,800 288 B 236,600 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,885 1,880 1,880 0 12,800 24,077,500 14 1,315.338 1,885 J 400 1,865 B 100 226 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 227 ERTX Eratex Djaja Tbk. 111 114 114 114 3 73,600 8,390,400 5 48.385 125 J 900 114 T/B 18,800 228 ESIP Sinergi Inti Plastindo Tbk. 117 117 109 109 -8 35,522,600 3,890,907,500 3,422 66.871 109 T/J 997,800 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 143 150 141 142 -1 3,871,000 563,991,300 527 264.378 143 J 1,500 142 T/B 232,400 230 ESTA Esta Multi Usaha Tbk. 99 104 95 100 1 122,400 12,563,500 26 83.333 100 T/J 50,300 99 B 1,000 231 ESTI Ever Shine Tex Tbk. 56 53 53 53 -3 346,500 18,364,500 31 21.284 53 T/J 2,736,000 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. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 234 FAST Fast Food Indonesia Tbk. 935 935 915 925 -10 10,800 10,058,500 18 2,909.445 925 T/J 9,700 915 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. 202 210 202 204 2 1,373,200 280,050,800 271 97.143 204 T/J 155,500 202 B 368,600 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 248 256 240 246 -2 4,125,600 1,010,273,000 666 49.200 246 T/J 6,500 244 B 534,400 239 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 200 2,600 B 300 240 FITT Hotel Fitra International Tbk. 60 63 57 61 1 24,900 1,454,900 16 59.804 60 J 41,400 57 B 15,100 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 200 348 B 3,700 242 FOOD Sentra Food Indonesia Tbk. 112 114 110 112 0 154,700 17,389,200 43 82.963 112 T/J 60,800 111 B 30,900 243 FORU Fortune Indonesia Tbk 89 83 83 83 -6 800 66,400 3 63.846 89 J 8,900 83 T/B 9,300 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 64,902,300 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 112 123 110 115 3 33,900,300 4,030,397,400 2,572 34.882 116 J 139,400 115 T/B 198,100 246 FREN Smartfren Telecom Tbk. 75 76 70 73 -2 379,749,800 27,587,572,500 7,354 4.056 73 T/J 22,338,500 72 B 17,830,800 247 FUJI Fuji Finance Indonesia Tbk. 108 112 105 112 4 5,900 627,800 10 101.818 110 J 6,700 108 B 100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 3 47.619 50 T/J 1,848,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 71 74 67 67 -4 6,345,200 432,110,600 657 41.875 68 J 173,600 67 T/B 4,388,600 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,495 J 300 1,370 B 500 251 GEMA Gema Grahasarana Tbk. 308 338 288 338 30 3,800 1,253,400 9 751.111 340 J 900 288 B 300 252 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. 40,000 41,450 40,300 40,925 925 1,886,000 76,846,507,500 4,206 1,597.073 40,950 J 600 40,925 T/B 29,000 254 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 200 67,600 2 40.238 348 J 100 338 T/B 54,400 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,750 1,750 1,750 -30 300 525,000 1 149.573 1,750 T/J 1,200 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 242 248 242 244 2 12,356,300 3,027,419,600 1,052 32.800 246 J 2,030,300 244 T/B 97,000 257 GJTL Gajah Tunggal Tbk. 456 458 452 452 -4 1,217,100 551,519,600 336 88.739 454 J 10,300 452 T/B 84,800 258 GLOB Global Teleshop Tbk. 125 126 117 117 -8 10,300 1,206,000 5 10.174 117 T/J 34,800 0 B 0 259 GLVA Galva Technologies Tbk. 326 330 310 330 4 19,100 6,223,200 14 146.018 330 T/J 2,004,800 310 B 1,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 79 -1 3,629,600 288,157,500 182 19.750 80 J 226,000 79 T/B 210,800 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 204 204 0 25,100 5,120,400 3 120.710 210 J 1,400 192 B 100,000 263 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. 1,230 1,245 1,230 1,245 15 239,400 295,732,500 105 96.887 1,245 T/J 175,800 1,235 B 1,400 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 544,200 27,210,100 24 21.568 51 J 645,300 50 T/B 11,800 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 82 90 77 78 -4 8,400 662,000 9 6.275 88 J 100 78 T/B 51,800 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 92 96 92 92 0 264,900 24,935,500 64 36.800 94 J 6,000 92 T/B 118,100 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,510,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,019,700 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,400 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 366 370 350 360 -6 14,900 5,387,000 8 68.571 360 T/J 1,800 348 B 15,000 274 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. 3,160 3,180 3,140 3,140 -20 100,000 315,818,000 277 84.865 3,200 J 700 3,140 T/B 12,000 276 HELI Jaya Trishindo Tbk. 200 200 195 200 0 200 39,500 2 181.818 200 T/J 1,000 192 B 100 277 HERO Hero Supermarket Tbk. 820 835 800 825 5 6,500 5,260,500 18 1,722.051 825 T/J 200 810 B 500 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,090 3,060 3,070 -10 89,900 276,327,000 169 939.815 3,080 J 15,600 3,070 T/B 30,000 279 HITS Humpuss Intermoda Transportasi Tbk. 470 468 468 468 -2 3,800 1,778,400 5 720.000 468 T/J 6,500 438 B 1,500 280 HKMU HK Metals Utama Tbk. 71 73 71 72 1 4,890,500 351,850,300 281 31.304 73 J 2,885,900 72 T/B 95,500 281 HMSP H.M. Sampoerna Tbk. 1,400 1,450 1,405 1,440 40 80,930,900 115,564,381,500 9,656 7,188.498 1,445 J 1,030,300 1,440 T/B 1,895,300 282 HOKI Buyung Poetra Sembada Tbk. 850 890 850 880 30 22,060,800 19,186,753,500 1,370 283.871 880 T/J 1,745,100 875 B 87,300 283 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. 940 1,095 920 920 -20 1,155,800 1,082,863,500 36 242.105 1,000 J 100 920 T/B 17,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 1 27.027 50 T/J 39,234,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 114,800 5,740,000 20 47.619 50 T/J 7,381,900 0 B 0 287 HRTA Hartadinata Abadi Tbk. 191 191 188 189 -2 1,871,900 353,875,300 235 63.000 189 T/J 31,800 188 B 478,700 288 HRUM Harum Energy Tbk. 2,000 2,140 2,000 2,140 140 14,801,200 30,960,764,000 3,335 41.154 2,150 J 446,300 2,140 T/B 418,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 56,682,300 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 272 272 272 272 0 200 54,400 2 19.229 300 J 100 272 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. 9,650 9,775 9,700 9,725 75 2,466,700 23,983,430,000 2,390 360.519 9,750 J 63,300 9,725 T/B 61,800 293 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 30,600 1,682,400 7 101.735 55 J 30,300 53 T/B 47,200 294 IDPR Indonesia Pondasi Raya Tbk. 175 175 165 173 -2 1,400 240,000 5 13.516 173 T/J 100 165 B 2,500 295 IFII Indonesia Fibreboard Industry Tbk. 119 119 113 117 -2 287,900 33,367,000 47 111.429 117 T/J 10,500 114 B 26,100 296 IFSH Ifishdeco Tbk. 370 368 368 368 -2 100 36,800 1 83.636 370 J 3,400 368 T/B 100 297 IGAR Champion Pacific Indonesia Tbk. 318 328 318 320 2 89,100 28,696,600 32 209.150 320 T/J 151,600 318 B 90,000 298 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 51 50 50 0 41,088,800 2,054,457,300 536 14.286 50 T/J 1,481,400 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 171 171 167 169 -2 5,456,500 917,905,800 520 140.833 170 J 546,900 169 T/B 456,900 301 IKBI Sumi Indo Kabel Tbk. 214 214 206 210 -4 210,500 44,030,400 23 19.045 210 T/J 23,700 206 B 8,400 302 IMAS Indomobil Sukses Internasional Tbk. 690 720 690 695 5 6,377,200 4,494,265,500 823 97.819 700 J 45,100 695 T/B 198,000 303 IMJS Indomobil Multi Jasa Tbk. 226 236 226 234 8 3,982,800 928,336,600 215 46.800 234 T/J 2,002,800 228 B 160,100 304 IMPC Impack Pratama Industri Tbk. 1,245 1,280 1,240 1,275 30 1,285,000 1,620,706,000 202 335.526 1,280 J 57,500 1,275 T/B 8,000 305 INAF Indofarma Tbk. 3,270 3,290 3,230 3,240 -30 1,511,400 4,925,559,000 1,010 1,296.000 3,240 T/J 4,800 3,230 B 201,500 306 INAI Indal Aluminium Industry Tbk. 328 334 332 332 4 3,700 1,228,600 7 121.212 332 T/J 4,600 324 B 100 307 INCF Indo Komoditi Korpora Tbk. 52 52 50 52 0 726,000 36,661,000 56 42.276 52 T/J 79,100 51 B 75,100 308 INCI Intanwijaya Internasional Tbk 640 640 630 635 -5 40,100 25,278,000 23 68.679 635 T/J 1,200 630 B 100 309 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,200 7,050 7,075 -150 6,734,900 47,814,815,000 4,146 1,211.079 7,100 J 1,500 7,075 T/B 162,900 311 INDO Royalindo Investa Wijaya Tbk. 109 109 108 108 -1 4,700 511,700 8 98.182 107 J 200 105 B 200 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,290 0 10,300 23,485,000 5 308.422 2,280 J 5,200 2,150 B 10,100 313 INDS Indospring Tbk. 2,040 1,965 1,920 1,920 -120 7,800 15,134,000 19 180.000 1,960 J 100 1,920 T/B 1,700 314 INDX Tanah Laut Tbk 50 52 50 50 0 452,500 22,625,400 21 4.000 51 J 1,000 50 T/B 4,800 315 INDY Indika Energy Tbk. 945 970 935 935 -10 15,359,600 14,540,038,500 2,302 31.695 940 J 54,800 935 T/B 596,900 316 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,375 9,075 9,125 -225 5,126,300 47,022,400,000 2,998 470.198 9,150 J 20,500 9,125 T/B 66,000 317 INOV Inocycle Technology Group Tbk. 146 154 143 144 -2 83,800 12,465,400 42 57.600 151 J 170,000 144 T/B 1,100 318 INPC Bank Artha Graha Internasional Tbk. 53 55 53 54 1 508,300 27,303,700 82 0.308 54 T/J 269,300 53 B 322,400 319 INPP Indonesian Paradise Property Tbk. 690 720 690 720 30 7,000 4,885,000 9 685.714 725 J 1,500 695 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,460 1,460 -5 501,200 735,912,000 198 528.986 1,455 J 2,000 1,400 B 102,900 321 INRU Toba Pulp Lestari Tbk. 990 940 940 940 -50 1,300 1,222,000 2 9.543 940 T/J 1,100 925 B 500 322 INTA Intraco Penta Tbk. 206 208 198 208 2 8,200 1,688,700 12 146.622 208 T/J 600 198 B 400 323 INTD Inter Delta Tbk 147 147 138 147 0 1,000 140,500 4 45.272 147 T/J 1,800 140 B 2,600 324 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 325 IPCC Indonesia Kendaraan Terminal Tbk. 382 386 380 384 2 561,100 214,183,600 194 23.415 384 T/J 306,800 382 B 100 326 IPCM Jasa Armada Indonesia Tbk. 226 226 222 226 0 6,400 1,427,000 14 59.474 226 T/J 120,500 220 B 52,000 327 IPOL Indopoly Swakarsa Industry Tbk. 88 92 88 88 0 26,400 2,356,500 26 41.905 89 J 14,600 88 T/B 5,600 328 IPTV MNC Vision Networks Tbk. 288 292 284 290 2 11,885,000 3,423,148,200 1,194 120.833 290 T/J 74,200 288 B 135,700 329 IRRA Itama Ranoraya Tbk. 865 880 855 860 -5 16,651,500 14,392,950,000 2,223 229.947 860 T/J 661,600 855 B 1,104,500 330 ISAT Indosat Tbk. 2,040 2,070 2,030 2,050 10 971,200 1,987,341,000 912 146.429 2,050 T/J 74,900 2,040 B 268,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 123 126 121 121 -2 4,343,600 535,176,300 286 41.017 122 J 40,000 121 T/B 1,035,400 332 ITIC Indonesian Tobacco Tbk. 890 980 830 830 -60 10,790,400 9,800,854,000 4,613 377.273 830 T/J 228,700 0 B 0 333 ITMA Sumber Energi Andalan Tbk. 472 498 470 488 16 2,200 1,071,000 8 140.432 488 T/J 3,500 472 B 500 334 ITMG Indo Tambangraya Megah Tbk. 8,050 8,150 8,075 8,075 25 944,900 7,651,500,000 1,072 57.679 8,100 J 3,200 8,075 T/B 60,500 335 JAST Jasnita Telekomindo Tbk. 104 111 98 101 -3 19,116,800 1,931,928,700 1,383 41.057 102 J 258,400 101 T/B 1,756,100 336 JAWA Jaya Agra Wattie Tbk. 82 110 85 99 17 4,400,000 438,716,700 1,150 19.800 99 T/J 90,400 97 B 35,700 337 JAYA Armada Berjaya Trans Tbk. 116 118 109 113 -3 2,774,700 309,809,600 913 39.236 113 T/J 154,600 110 B 119,200 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 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. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 428 B 6,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 943,100 338 B 15,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 141 141 140 140 -1 300 42,200 2 100.000 140 T/J 9,100 137 B 2,200 344 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 345 JRPT Jaya Real Property Tbk. 420 432 416 424 4 765,200 323,094,000 179 407.692 424 T/J 146,900 422 B 434,400 346 JSKY Sky Energy Indonesia Tbk. 163 183 152 174 11 104,650,400 17,358,509,900 4,684 87.000 175 J 610,000 174 T/B 12,366,900 347 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 1,135 1,135 1,135 215 100 113,500 1 244.443 1,135 T/J 1,000 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 880 880 880 880 0 121,600 107,008,000 5 1,955.556 885 J 21,800 880 T/B 148,700 350 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,220 -40 7,920,500 25,661,410,000 3,551 3,220.000 3,220 T/J 94,300 3,210 B 465,900 351 KARW ICTSI Jasa Prima Tbk. 59 59 55 56 -3 760,100 43,107,800 91 9.480 58 J 5,000 56 T/B 27,300 352 KAYU Darmi Bersaudara Tbk. 51 52 50 50 -1 2,251,500 113,200,900 184 33.333 51 J 362,700 50 T/B 2,747,900 353 KBAG Karya Bersama Anugerah Tbk. 58 63 57 62 4 461,750,200 27,916,958,100 7,584 62.000 62 T/J 4,212,000 61 B 21,321,400 354 KBLI KMI Wire & Cable Tbk. 310 312 306 308 -2 780,500 241,018,800 129 37.425 310 J 100 308 T/B 4,300 355 KBLM Kabelindo Murni Tbk. 195 199 193 196 1 15,900 3,130,200 31 6.533 196 T/J 7,500 195 B 3,100 356 KBLV First Media Tbk. 400 0 0 400 0 0 0 0 106.400 400 J 19,000 398 B 7,500 357 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. 700 705 695 695 -5 36,800 25,720,500 15 173.750 735 J 600 695 T/B 9,900 359 KEEN Kencana Energi Lestari Tbk. 306 306 298 302 -4 1,936,300 584,208,000 78 76.263 302 T/J 28,500 300 B 10,000 360 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,135 1,150 10 173,200 198,285,500 99 153.333 1,155 J 6,500 1,150 T/B 6,100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 96,900 0 B 0 362 KICI Kedaung Indah Can Tbk 208 202 202 202 -6 100 20,200 1 42.886 242 J 100 204 B 5,500 363 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 206 0 15,420,600 3,188,838,000 1,087 7.147 208 J 333,600 206 T/B 2,300,800 364 KINO Kino Indonesia Tbk. 2,930 3,050 2,930 2,960 30 52,800 156,510,000 39 77.895 2,960 T/J 17,500 2,950 B 2,400 365 KIOS Kioson Komersial Indonesia Tbk. 174 176 173 173 -1 300 52,200 3 57.667 173 T/J 11,200 162 B 700 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,375 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 196 200 195 195 -1 1,300 254,300 5 684.211 197 J 10,000 195 T/B 100 368 KLBF Kalbe Farma Tbk. 1,580 1,590 1,570 1,585 5 13,897,500 21,956,628,000 2,375 15,458.890 1,585 T/J 1,845,200 1,580 B 35,100 369 KMDS Kurniamitra Duta Sentosa Tbk. 590 590 565 575 -15 7,400 4,246,000 14 191.667 570 J 1,900 550 B 3,200 370 KMTR Kirana Megatara Tbk. 328 336 322 330 2 18,500 6,142,400 21 72.052 334 J 19,800 330 T/B 400 371 KOBX Kobexindo Tractors Tbk. 103 103 101 103 0 447,600 45,449,100 66 25.750 103 T/J 66,400 102 B 1,000 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 22,900 98 B 13,000 373 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 500 0 B 0 374 KOPI Mitra Energi Persada Tbk. 440 440 440 440 0 100 44,000 1 111.392 438 J 700 0 B 0 375 KOTA DMS Propertindo Tbk. 298 294 278 278 -20 15,500 4,397,000 17 139.000 278 T/J 228,300 0 B 0 376 KPAL Steadfast Marine Tbk. 52 0 0 52 0 0 0 0 45.217 0 J 0 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 64 67 60 60 -4 8,394,600 523,775,700 722 35.714 60 T/J 613,500 0 B 0 378 KPIG MNC Land Tbk. 105 106 104 104 -1 476,400 49,562,300 35 223.786 104 T/J 540,000 103 B 480,200 379 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. 370 378 370 370 0 19,888,900 7,427,762,600 1,914 45.999 372 J 186,300 370 T/B 2,698,100 381 KREN Kresna Graha Investama Tbk. 99 100 93 93 -6 37,889,500 3,555,872,900 1,745 967.541 93 T/J 15,647,400 0 B 0 382 LAND Trimitra Propertindo Tbk. 173 175 163 175 2 10,100 1,672,400 14 44.872 173 J 100 164 B 1,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 338 346 336 346 8 37,100 12,526,600 7 166.346 340 J 10,100 322 B 200 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 5 7.806 50 T/J 29,721,900 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 300 0 B 0 388 LINK Link Net Tbk. 2,100 2,130 2,080 2,080 -20 3,550,200 7,443,554,000 1,020 130.000 2,080 T/J 33,700 2,070 B 901,800 389 LION Lion Metal Works Tbk. 258 276 256 266 8 8,700 2,282,200 22 166.595 270 J 500 266 T/B 200 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 33,430,200 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 77 80 75 80 3 11,000 827,000 9 11.674 80 T/J 45,900 77 B 5,000 392 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 268 B 3,700 393 LPCK Lippo Cikarang Tbk 800 835 800 800 0 2,807,900 2,279,673,500 465 90.197 810 J 15,000 800 T/B 12,800 394 LPGI Lippo General Insurance Tbk. 3,390 3,400 3,300 3,400 10 7,400 24,765,000 6 152.809 3,400 T/J 100 3,300 B 3,000 395 LPIN Multi Prima Sejahtera Tbk 228 224 224 224 -4 2,900 649,600 2 102.175 224 T/J 100 220 B 100 396 LPKR Lippo Karawaci Tbk. 139 144 133 134 -5 113,717,600 15,643,116,600 3,683 43.271 134 T/J 269,600 133 B 3,895,100 397 LPLI Star Pacific Tbk 78 77 74 77 -1 300 22,800 2 2.375 78 J 100 77 T/B 30,700 398 LPPF Matahari Department Store Tbk. 1,010 1,010 955 985 -25 18,988,200 18,530,995,000 3,682 22.320 985 T/J 7,100 980 B 83,100 399 LPPS Lenox Pasifik Investama Tbk. 81 83 76 83 2 63,800 5,170,500 6 5.638 83 T/J 99,900 78 B 8,000 400 LRNA Eka Sari Lorena Transport Tbk. 119 129 112 120 1 22,900 2,659,900 23 13.333 120 T/J 8,800 114 B 200 401 LSIP PP London Sumatra Indonesia Tbk. 920 950 920 935 15 9,617,900 9,034,445,500 1,136 241.290 940 J 1,062,100 935 T/B 527,200 402 LTLS Lautan Luas Tbk. 430 434 420 430 0 2,900 1,242,400 6 152.004 430 T/J 12,600 426 B 5,600 403 LUCK Sentral Mitra Informatika Tbk. 168 169 157 166 -2 1,918,900 316,058,600 324 58.042 166 T/J 238,500 165 B 500 404 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 0 100 5,000 1 45.455 50 T/J 55,451,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 555 560 545 555 0 984,300 542,359,000 256 315.341 555 T/J 190,100 550 B 29,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 400 20,000 3 6.835 50 T/J 412,475,600 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. 2,100 2,110 2,070 2,080 -20 361,200 748,438,000 104 99.048 2,090 J 4,900 2,070 B 73,900 410 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,220 1,220 1,220 10 400 488,000 3 72.619 1,390 J 2,600 1,225 B 200 411 MAPI Mitra Adiperkasa Tbk. 635 640 625 635 0 11,913,700 7,530,266,000 906 1,019.016 640 J 157,700 635 T/B 1,855,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 1 66.667 50 T/J 31,987,800 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 840 870 840 860 20 3,851,700 3,297,561,500 934 1,720.000 860 T/J 15,900 855 B 66,200 414 MASA Multistrada Arah Sarana Tbk. 550 590 560 560 10 1,800 1,041,500 7 398.180 570 J 1,000 560 T/B 19,900 415 MAYA Bank Mayapada Internasional Tbk. 5,900 6,100 5,900 6,100 200 2,800 16,840,000 6 2,773.522 6,200 J 2,000 6,000 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,200 2,230 2,210 2,220 20 122,200 271,569,000 153 170.769 2,230 J 9,600 2,220 T/B 377,100 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 378 368 378 10 262,200 97,149,000 71 23.625 378 T/J 41,600 368 B 305,000 418 MBTO Martina Berto Tbk. 75 75 75 75 0 200 15,000 1 10.135 80 J 800 76 B 2,000 419 MCAS M Cash Integrasi Tbk. 2,240 2,240 2,090 2,090 -150 828,100 1,749,174,000 637 150.903 2,120 J 38,000 2,090 T/B 135,300 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 116 116 0 921,400 107,624,400 113 104.043 117 J 23,600 116 T/B 1,405,100 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,340,400 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 423 MDKI Emdeki Utama Tbk. 155 156 153 155 0 8,700 1,342,800 14 36.273 155 T/J 15,800 151 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 72,532,700 0 B 0 426 MEDC Medco Energi Internasional Tbk. 370 388 372 386 16 122,481,600 46,817,744,200 7,514 801.578 386 T/J 4,206,100 384 B 2,025,100 427 MEGA Bank Mega Tbk. 7,175 7,100 7,100 7,100 -75 100 710,000 1 5,175.380 7,100 T/J 2,700 0 B 0 428 MERK Merck Tbk. 3,040 3,190 3,030 3,160 120 24,700 77,224,000 52 8,331.795 3,160 T/J 8,700 3,130 B 100 429 META Nusantara Infrastructure Tbk. 104 107 105 107 3 221,700 23,442,800 19 32.417 107 T/J 56,700 106 B 23,900 430 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 24,500 1,035 B 20,100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 515 -5 1,900 987,000 4 257.500 520 J 100 515 T/B 19,200 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 785 790 780 790 5 2,740,400 2,155,606,500 422 351.111 790 T/J 164,100 785 B 12,500 434 MICE Multi Indocitra Tbk. 292 300 292 294 2 5,400 1,592,000 5 60.000 294 T/J 900 290 B 4,500 435 MIDI Midi Utama Indonesia Tbk. 1,400 1,500 1,450 1,500 100 494,400 716,885,000 5 545.455 1,500 T/J 329,900 1,450 B 506,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,710 2,670 2,680 30 29,210,100 78,521,567,000 2,081 157.788 2,690 J 300 2,680 T/B 1,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 3 238.095 50 T/J 1,602,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,986,300 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 0 129,000 6,450,000 38 125.000 50 T/J 26,875,300 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,450 0 0 23,450 0 0 0 0 1,116.667 23,450 J 400 23,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,050 9,050 9,000 9,000 -50 5,000 45,010,000 10 57,324.841 9,050 J 300 9,000 T/B 2,500 443 MLIA Mulia Industrindo Tbk 432 450 432 450 18 9,201,800 4,068,404,000 407 75.157 450 T/J 51,700 448 B 2,500 444 MLPL Multipolar Tbk. 50 50 50 50 0 54,200 2,710,000 9 5.735 50 T/J 1,696,900 0 B 0 445 MLPT Multipolar Technology Tbk. 590 590 585 590 0 19,200 11,258,000 15 122.917 595 J 18,400 590 T/B 6,000 446 MMLP Mega Manunggal Property Tbk. 272 276 270 270 -2 6,481,400 1,755,323,800 423 46.154 272 J 76,800 270 T/B 961,900 447 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 448 MOLI Madusari Murni Indah Tbk. 850 850 845 845 -5 10,100 8,535,000 2 145.690 850 J 999,900 805 B 200 449 MPMX Mitra Pinasthika Mustika Tbk. 344 348 340 344 0 17,513,900 6,025,078,800 1,223 22.933 344 T/J 471,400 342 B 247,100 450 MPOW Megapower Makmur Tbk. 66 65 62 62 -4 499,500 31,415,100 69 31.000 62 T/J 295,900 0 B 0 451 MPPA Matahari Putra Prima Tbk. 93 94 92 92 -1 501,700 46,456,000 101 38.680 93 J 1,489,100 92 T/B 28,000 452 MPRO Maha Properti Indonesia Tbk. 830 900 780 900 70 3,100 2,718,000 10 818.182 910 J 1,600 900 T/B 500 453 MRAT Mustika Ratu Tbk. 132 138 125 133 1 136,100 17,775,000 119 20.462 135 J 10,500 133 T/B 1,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 4,400 B 100 455 MSIN MNC Studios International Tbk. 298 300 294 298 0 305,400 90,924,800 83 59.600 298 T/J 22,500 296 B 10,000 456 MSKY MNC Sky Vision Tbk. 750 750 700 725 -25 134,600 96,565,000 19 47.697 725 T/J 21,300 705 B 300 457 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,595 5 175,900 280,105,500 237 2,871.391 1,600 J 9,600 1,590 B 148,300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 643,332,600 0 B 0 459 MTLA Metropolitan Land Tbk. 440 0 0 440 0 0 0 0 184.990 440 J 5,200 410 B 300 460 MTPS Meta Epsi Tbk. 298 290 278 280 -18 18,100 5,166,800 13 87.500 290 J 11,600 280 T/B 8,700 461 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 0 0 216 0 0 0 0 55.349 216 J 77,800 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 60 51 53 1 1,091,300 57,420,000 37 53.000 53 T/J 40,200 51 B 178,600 464 MYOH Samindo Resources Tbk. 1,135 1,135 1,125 1,135 0 45,400 51,277,000 12 135.187 1,135 T/J 305,500 1,115 B 10,100 465 MYOR Mayora Indah Tbk. 2,400 2,450 2,380 2,430 30 3,882,400 9,426,600,000 1,568 12,156.078 2,430 T/J 879,600 2,420 B 34,800 466 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. 52 51 51 51 -1 29,400 1,499,400 5 7.666 52 J 24,000 51 T/B 10,600 469 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. 500 520 500 505 5 192,704,900 98,227,265,000 3,736 490.291 510 J 83,900 505 T/B 146,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 145 145 136 138 -7 15,600 2,152,900 6 82.143 139 J 1,900 137 B 300 472 NFCX NFC Indonesia Tbk. 1,750 1,705 1,700 1,700 -50 1,300 2,213,500 6 91.892 1,705 J 1,600 1,695 B 500 473 NICK Charnic Capital Tbk. 310 310 310 310 0 100 31,000 1 155.000 300 J 100 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 785 805 780 780 -5 1,601,800 1,262,132,500 453 240.000 785 J 10,600 780 T/B 498,700 475 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. 150 147 147 147 -3 902,100 132,608,700 19 140.000 147 T/J 100,100 145 B 50,000 477 NISP Bank OCBC NISP Tbk. 730 735 730 730 0 19,400 14,258,500 34 884.591 735 J 1,800 730 T/B 16,000 478 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. 302 304 300 300 -2 6,600 1,987,000 17 35.294 300 T/J 800 298 B 3,700 480 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. 244 228 228 228 -16 150,700 34,359,600 40 103.636 228 T/J 538,700 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 300 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. 103 107 96 96 -7 4,713,300 463,219,200 390 240.186 97 J 15,000 96 T/B 90,700 485 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 7,400 486 OPMS Optima Prima Metal Sinergi Tbk. 172 175 170 170 -2 3,799,700 656,828,600 503 125.926 172 J 27,400 170 T/B 88,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,021,100 0 B 0 488 PALM Provident Agro Tbk. 280 328 282 310 30 2,390,000 741,930,200 671 84.730 316 J 3,400 310 T/B 276,200 489 PAMG Bima Sakti Pertiwi Tbk. 96 98 94 96 0 5,598,900 537,291,200 318 96.000 97 J 167,000 96 T/B 7,400 490 PANI Pratama Abadi Nusa Industri Tbk. 101 0 0 101 0 0 0 0 93.519 102 J 52,500 0 B 0 491 PANR Panorama Sentrawisata Tbk. 90 93 87 88 -2 2,321,200 209,012,300 308 52.799 89 J 1,300 88 T/B 425,500 492 PANS Panin Sekuritas Tbk. 800 815 800 805 5 81,100 65,435,000 47 585.455 805 T/J 5,900 800 B 10,900 493 PBID Panca Budi Idaman Tbk. 860 860 845 850 -10 932,800 794,680,000 185 100.000 860 J 4,600 845 B 312,600 494 PBRX Pan Brothers Tbk. 220 220 210 218 -2 213,900 45,672,600 53 385.841 218 T/J 900 216 B 100 495 PBSA Paramita Bangun Sarana Tbk. 650 605 605 605 -45 300 181,500 2 50.417 605 T/J 700 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 260 244 244 244 -16 100 24,400 1 162.667 316 J 100 250 B 5,500 497 PDES Destinasi Tirta Nusantara Tbk 202 252 202 244 42 3,900 886,000 17 122.000 244 T/J 19,900 204 B 300 498 PEGE Panca Global Kapital Tbk. 119 0 0 119 0 0 0 0 257.097 118 J 100 113 B 100 499 PEHA Phapros Tbk. 1,570 1,610 1,570 1,585 15 228,000 362,030,000 135 132.304 1,600 J 14,300 1,585 T/B 5,700 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 501 PGJO Tourindo Guide Indonesia Tbk. 33 34 33 34 1 63,100 2,136,700 24 42.500 34 T/J 9,100 33 B 80,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 175 188 163 174 -1 56,200 10,492,500 14 232.000 198 J 200 175 B 11,500 503 PGUN Pradiksi Gunatama Tbk. 226 226 226 226 0 104,800 23,684,800 10 196.522 226 T/J 10,700 224 B 500 504 PICO Pelangi Indah Canindo Tbk 146 147 144 145 -1 353,100 51,272,100 98 22.308 146 J 29,900 145 T/B 34,600 505 PJAA Pembangunan Jaya Ancol Tbk. 500 505 498 498 -2 71,600 35,819,800 20 97.171 500 J 59,000 498 T/B 13,700 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 94,500 4,725,000 24 12.500 50 T/J 92,200 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 278 286 276 280 2 5,002,900 1,417,431,400 949 250.000 280 T/J 1,600 278 B 27,900 508 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. 2,530 2,500 2,500 2,500 -30 200 500,000 2 1,037.387 2,550 J 2,300 2,500 T/B 34,000 510 PMJS Putra Mandiri Jembar Tbk. 125 0 0 125 0 0 0 0 100.000 130 J 55,000 121 B 1,000 511 PNBN Bank Pan Indonesia Tbk 795 805 795 795 0 2,764,700 2,206,468,500 286 1,323.676 795 T/J 15,100 790 B 516,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 40,400 2,020,000 12 50.000 50 T/J 14,596,800 0 B 0 513 PNGO Pinago Utama Tbk. 610 630 575 610 0 2,500 1,450,000 5 244.000 610 T/J 300 580 B 100 514 PNIN Paninvest Tbk. 695 700 685 690 -5 297,300 205,549,500 57 733.730 705 J 5,400 690 T/B 4,700 515 PNLF Panin Financial Tbk. 193 196 192 193 0 10,041,700 1,943,985,300 579 208.604 193 T/J 138,300 192 B 399,700 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 730 J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 53 57 53 54 1 3,900 210,900 13 40.000 54 T/J 13,400 53 B 200 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,040 965 1,025 10 700 708,500 6 62.691 1,005 J 99,500 1,000 B 100 519 POLL Pollux Properti Indonesia Tbk. 4,330 5,400 4,330 5,400 1,070 295,100 1,587,206,000 566 878.049 0 J 0 5,400 T/B 88,200 520 POLU Golden Flower Tbk. 1,000 980 980 980 -20 500 490,000 1 340.278 980 T/J 53,100 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,100 255,000 2 0.429 50 T/J 1,869,000 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. 480 480 480 480 0 100 48,000 1 89.720 478 J 3,600 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,274,200 0 B 0 525 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 2,037,600 1,206,311,000 340 39.333 595 J 154,300 590 T/B 433,400 526 PPGL Prima Globalindo Logistik Tbk. 272 282 270 274 2 3,687,500 1,022,081,000 912 249.091 278 J 8,900 274 T/B 106,400 527 PPRE PP Presisi Tbk. 189 192 181 184 -5 14,691,500 2,720,338,500 1,341 42.791 184 T/J 782,300 183 B 30,000 528 PPRO PP Properti Tbk. 50 50 50 50 0 8,511,500 425,575,000 110 108.108 50 T/J 79,597,000 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 115 111 111 111 -4 100 11,100 1 62.489 115 J 3,000 111 T/B 2,000 530 PRDA Prodia Widyahusada Tbk. 2,800 2,850 2,790 2,790 -10 8,900 24,902,000 22 42.923 2,800 J 5,000 2,790 T/B 126,700 531 PRIM Royal Prima Tbk. 248 248 240 240 -8 2,400 576,800 4 48.000 240 T/J 2,600 234 B 2,000 532 PSAB J Resources Asia Pasifik Tbk. 214 220 212 216 2 17,966,800 3,892,834,400 1,258 700.775 218 J 297,600 216 T/B 3,619,300 533 PSDN Prasidha Aneka Niaga Tbk 100 101 100 100 0 11,700 1,170,200 8 10.000 103 J 2,500 99 B 5,000 534 PSGO Palma Serasih Tbk. 105 108 98 104 -1 502,700 50,779,800 92 99.048 104 T/J 781,000 101 B 105,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 32,761,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 182 170 174 5 2,618,100 463,004,000 192 128.889 174 T/J 73,200 173 B 100,000 537 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 538 PTIS Indo Straits Tbk. 154 164 146 154 0 1,500 224,600 5 16.211 154 T/J 300 146 B 1,000 539 PTPP PP (Persero) Tbk. 930 945 920 920 -10 19,029,600 17,642,285,500 2,063 172.932 925 J 216,100 920 T/B 1,224,700 540 PTPW Pratama Widya Tbk. 1,325 1,350 1,325 1,330 5 912,000 1,220,600,500 492 204.615 1,335 J 3,200 1,330 T/B 4,900 541 PTRO Petrosea Tbk. 1,685 1,700 1,675 1,695 10 136,000 228,943,000 125 1,356.000 1,695 T/J 8,900 1,690 B 13,900 542 PTSN Sat Nusapersada Tbk 208 212 206 208 0 784,900 162,654,600 144 107.586 210 J 86,100 208 T/B 49,200 543 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. 128 128 125 126 -2 168,823,300 21,325,264,000 8,742 120.000 126 T/J 1,888,800 125 B 2,818,700 546 PURE Trinitan Metals and Minerals Tbk. 218 230 204 222 4 21,604,200 4,646,613,200 1,262 74.000 224 J 172,900 222 T/B 2,242,000 547 PURI Puri Global Sukses Tbk. 280 300 280 280 0 25,600 7,274,000 24 164.706 294 J 2,300 280 T/B 2,000 548 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 549 PYFA Pyridam Farma Tbk 890 900 880 880 -10 367,400 325,342,500 236 862.407 890 J 2,700 880 T/B 13,600 550 PZZA Sarimelati Kencana Tbk. 615 630 615 620 5 527,200 327,884,000 222 56.364 625 J 34,800 620 T/B 12,600 551 RAJA Rukun Raharja Tbk. 123 125 122 122 -1 7,343,100 905,255,200 496 419.071 123 J 74,700 122 T/B 209,200 552 RALS Ramayana Lestari Sentosa Tbk. 540 570 545 560 20 8,672,400 4,823,698,000 1,130 350.000 560 T/J 137,400 555 B 492,900 553 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 182,500 73,212,000 100 80.000 402 J 16,800 400 T/B 123,600 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 50 0 1,416,500 70,884,000 79 15.994 50 T/J 21,600 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,100 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 618,300 30,915,000 18 50.000 50 T/J 29,178,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 330 320 308 308 -22 3,300 1,017,600 5 142.154 308 T/J 15,000 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 95 92 92 0 20,400 1,877,300 6 14.612 91 J 34,600 90 B 300 559 RIGS Rig Tenders Indonesia Tbk. 230 232 226 232 2 5,100 1,162,000 10 95.062 232 T/J 18,200 224 B 700 560 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. 442 442 438 440 -2 402,900 177,459,000 100 269.939 440 T/J 22,900 438 B 200 562 RMBA Bentoel Internasional Investama Tbk. 368 370 348 348 -20 202,100 71,234,200 32 2,723.005 348 T/J 29,800 346 B 100 563 ROCK Rockfields Properti Indonesia Tbk. 1,195 1,190 1,135 1,185 -10 300 351,000 3 88.433 1,180 J 6,000 1,120 B 100 564 RODA Pikko Land Development Tbk. 55 55 53 54 -1 185,100 10,043,400 24 86.221 55 J 4,000 54 T/B 10,200 565 RONY Aesler Grup Internasional Tbk. 376 470 376 470 94 4,912,500 2,253,686,000 1,189 470.000 0 J 0 470 T/B 145,300 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,230 1,235 0 19,200 23,707,500 16 484.314 1,240 J 100 1,235 T/B 13,700 567 RUIS Radiant Utama Interinsco Tbk. 314 322 298 308 -6 30,100 9,315,000 37 123.200 308 T/J 27,400 298 B 600 568 SAFE Steady Safe Tbk 189 191 188 189 0 220,800 41,830,000 109 19.028 190 J 15,100 185 B 100,900 569 SAME Sarana Meditama Metropolitan Tbk. 164 167 153 153 -11 110,372,100 17,286,831,500 4,089 191.250 153 T/J 16,845,700 0 B 0 570 SAMF Saraswanti Anugerah Makmur Tbk. 376 378 378 378 2 200 75,600 1 315.000 378 T/J 3,300 376 B 19,000 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 23,100 2,150 B 200 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 555,200 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 88 90 82 84 -4 13,006,500 1,119,187,000 1,175 80.000 85 J 267,400 84 T/B 441,200 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,200 J 100 10,000 B 100 575 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 226 208 226 6 111,400 25,026,800 21 205.455 226 T/J 57,100 216 B 10,200 577 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 3,082,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 104 102 102 0 186,300 19,107,100 23 68.087 103 J 3,000 102 T/B 24,700 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 825 795 795 0 4,000 3,240,000 3 889.212 795 T/J 1,900 765 B 1,500 581 SFAN Surya Fajar Capital Tbk. 990 1,015 995 1,010 20 1,034,400 1,038,335,500 185 537.234 1,015 J 9,100 1,005 B 2,900 582 SGER Sumber Global Energy Tbk. 442 448 438 446 4 1,432,800 637,189,400 270 412.963 448 J 62,700 446 T/B 240,700 583 SGRO Sampoerna Agro Tbk. 1,415 1,470 1,420 1,470 55 71,100 103,855,000 61 62.821 1,475 J 5,400 1,470 T/B 186,500 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 575 560 575 5 342,200 193,792,500 70 410.714 575 T/J 50,700 570 B 5,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 810 785 790 -5 15,195,800 12,035,937,000 4,793 273.328 795 J 1,079,500 790 T/B 377,700 587 SILO Siloam International Hospitals Tbk. 4,900 4,990 4,900 4,990 90 21,100 104,514,000 48 56.673 4,990 T/J 800 4,940 B 100 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 316 322 314 316 0 5,224,900 1,658,168,600 887 28.727 318 J 614,400 316 T/B 192,600 590 SINI Singaraja Putra Tbk. 432 446 402 430 -2 1,600 686,800 9 398.148 430 T/J 18,400 402 B 300 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,175 1,175 0 104,200 122,435,000 18 1.306 1,150 J 3,300 1,105 B 50,000 592 SKBM Sekar Bumi Tbk. 380 380 380 380 0 300 114,000 1 330.435 368 J 2,000 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,700 J 100 1,290 B 100 594 SKRN Superkrane Mitra Utama Tbk. 565 590 560 590 25 136,700 78,691,500 19 84.286 590 T/J 175,100 565 B 31,400 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,880 4,720 4,780 30 79,500 380,434,000 85 4,156.522 4,780 T/J 100 4,750 B 200 597 SMAR Smart Tbk. 2,880 2,900 2,880 2,900 20 600 1,738,000 4 958.171 2,920 J 1,000 2,900 T/B 200 598 SMBR Semen Baturaja (Persero) Tbk. 496 525 496 505 9 18,187,800 9,284,602,400 2,438 90.179 510 J 410,700 505 T/B 755,100 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,060 0 34,200 36,362,500 22 1,280.193 1,060 T/J 800 1,055 B 300 600 SMDM Suryamas Dutamakmur Tbk. 93 98 93 98 5 11,600 1,085,400 8 12.416 96 J 900 90 B 1,000 601 SMDR Samudera Indonesia Tbk. 270 272 266 266 -4 2,085,800 558,387,400 415 1,067.501 268 J 14,000 266 T/B 143,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,425 9,250 9,425 100 1,040,700 9,737,707,500 1,000 3,279.630 9,425 T/J 106,800 9,400 B 600 603 SMKL Satyamitra Kemas Lestari Tbk. 186 187 182 184 -2 805,100 149,864,300 242 95.337 187 J 9,500 184 T/B 8,100 604 SMMA Sinarmas Multiartha Tbk. 15,800 16,500 16,300 16,300 500 23,300 380,610,000 4 1,215.085 17,000 J 400 15,400 B 100 605 SMMT Golden Eagle Energy Tbk. 84 87 82 82 -2 34,900 2,901,500 21 191.840 82 T/J 35,500 81 B 147,000 606 SMRA Summarecon Agung Tbk. 650 675 640 655 5 67,519,800 44,622,413,500 5,136 1,076.241 660 J 189,300 655 T/B 3,193,700 607 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. 1,260 1,400 1,255 1,400 140 4,262,600 5,625,031,500 1,755 3,739.416 1,400 T/J 525,400 1,395 B 12,800 609 SOCI Soechi Lines Tbk. 121 123 119 119 -2 4,868,400 587,727,200 272 21.636 120 J 308,900 119 T/B 732,600 610 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 272,400 27,240,400 11 100.000 101 J 300,200 100 T/B 238,000 611 SOHO Soho Global Health Tbk. 5,100 5,100 4,750 4,790 -310 39,500 189,251,000 139 263.187 4,830 J 800 4,790 T/B 5,500 612 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,775 J 7,700 0 B 0 613 SOSS Shield On Service Tbk. 400 402 402 402 2 100 40,200 1 145.652 398 J 17,000 372 B 2,100 614 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. 278 282 278 278 0 10,700 2,975,000 12 124.619 282 J 6,000 276 B 11,400 616 SPTO Surya Pertiwi Tbk. 400 402 400 400 0 34,400 13,773,600 34 34.483 402 J 5,100 400 T/B 22,800 617 SQMI Wilton Makmur Indonesia Tbk. 171 176 167 176 5 18,141,800 3,114,021,100 674 100.013 177 J 524,700 176 T/B 3,796,500 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 20,800 123 B 20,200 619 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 6,834,400 1,396,462,600 677 85.000 206 J 4,523,600 204 T/B 267,300 620 SRSN Indo Acidatama Tbk 55 56 54 55 0 3,728,800 202,288,500 178 10.017 55 T/J 2,023,600 54 B 36,800 621 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,290 3,270 3,280 10 490,900 1,611,463,000 151 59.636 3,280 T/J 101,500 3,270 B 15,400 622 SSIA Surya Semesta Internusa Tbk. 505 510 494 494 -11 51,735,700 25,820,742,000 3,594 202.667 494 T/J 25,100 492 B 3,050,000 623 SSMS Sawit Sumbermas Sarana Tbk. 800 820 795 800 0 336,500 269,274,000 66 119.403 800 T/J 3,700 795 B 88,400 624 SSTM Sunson Textile Manufacture Tbk 535 535 530 530 -5 17,000 9,047,500 10 124.706 530 T/J 200 520 B 5,000 625 STAR Buana Artha Anugerah Tbk. 127 128 127 127 0 200 25,500 2 124.510 127 T/J 1,200 125 B 300 626 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 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 0 0 50 0 0 0 0 0.714 50 J 6,912,700 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 630 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 631 SWAT Sriwahana Adityakarta Tbk. 98 101 94 97 -1 437,700 42,393,800 121 60.625 100 J 60,000 97 T/B 12,800 632 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 282 J 2,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 160 171 161 171 11 7,116,200 1,200,243,000 1,261 97.714 171 T/J 21,100 170 B 60,300 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 23,500 1,175,000 12 456.830 50 T/J 808,500 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 75,258,200 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,285,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,485 1,445 1,480 10 29,476,700 43,143,039,000 2,527 365.432 1,485 J 267,500 1,480 T/B 1,575,400 638 TBLA Tunas Baru Lampung Tbk. 755 760 750 750 -5 743,200 560,109,500 152 170.784 750 T/J 54,900 745 B 77,300 639 TBMS Tembaga Mulia Semanan Tbk. 700 725 680 700 0 44,600 31,957,000 25 99.291 725 J 4,000 700 T/B 300 640 TCID Mandom Indonesia Tbk. 6,500 6,575 6,575 6,575 75 200 1,315,000 2 644.911 6,575 T/J 900 6,425 B 300 641 TCPI Transcoal Pacific Tbk. 6,050 6,250 6,025 6,175 125 9,208,400 56,402,202,500 6,623 4,474.638 6,200 J 33,200 6,175 T/B 1,300 642 TDPM Tridomain Performance Materials Tbk. 134 134 129 130 -4 7,470,000 977,159,900 801 57.018 131 J 208,600 130 T/B 395,300 643 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. 154 158 150 150 -4 378,000 57,514,400 104 93.750 151 J 3,000 150 T/B 180,300 645 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. 160 0 0 160 0 0 0 0 88.889 175 J 2,000 160 B 1,500 647 TFCO Tifico Fiber Indonesia Tbk. 470 470 440 450 -20 1,100 494,000 6 101.976 480 J 1,400 438 B 6,000 648 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 400 8,300 B 100 649 TGRA Terregra Asia Energy Tbk. 100 103 93 93 -7 13,517,100 1,272,589,200 1,116 46.500 93 T/J 606,700 0 B 0 650 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 9,000 4,635,000 3 257.500 520 J 12,745,300 515 T/B 14,991,500 651 TINS Timah Tbk. 850 875 845 845 -5 23,310,200 19,933,614,000 2,821 431.790 850 J 549,300 845 T/B 2,609,900 652 TIRA Tira Austenite Tbk 260 270 242 242 -18 1,200 298,000 8 108.611 242 T/J 2,400 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 54 51 51 51 -3 4,000 204,000 3 23.314 53 J 1,100 51 T/B 31,700 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,375 6,175 6,175 -125 2,564,200 15,941,292,500 1,845 381.790 6,200 J 12,800 6,175 T/B 76,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,720 2,630 2,630 -70 166,356,000 441,821,765,000 25,469 1,382.137 2,640 J 727,000 2,630 T/B 26,955,500 656 TMAS Temas Tbk. 108 108 105 106 -2 720,200 76,455,700 112 243.801 107 J 46,500 106 T/B 5,200 657 TMPO Tempo Intimedia Tbk. 111 118 112 112 1 10,700 1,202,300 22 38.908 116 J 200 112 T/B 52,700 658 TNCA Trimuda Nuansa Citra Tbk. 262 262 246 256 -6 9,300 2,328,800 14 170.667 258 J 100 256 T/B 200 659 TOBA TBS Energi Utama Tbk. 390 396 396 396 6 600 237,600 2 83.565 390 J 60,000 382 B 4,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 189,366,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 505,500 143,652,000 101 102.075 286 J 40,100 284 T/B 31,600 662 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 15,300 3,183,200 16 674.733 210 J 6,000 208 T/B 14,500 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 44,784,200 44,756,425,000 6,471 4,763.493 1,000 T/J 6,202,800 995 B 716,000 664 TOYS Sunindo Adipersada Tbk. 515 520 510 510 -5 2,156,700 1,108,968,000 739 145.714 515 J 11,600 510 T/B 85,500 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,825 7,900 100 3,450,600 27,159,802,500 1,038 1,826.949 7,900 T/J 45,300 7,875 B 400 666 TPMA Trans Power Marine Tbk. 320 320 314 320 0 600 190,600 3 139.130 320 T/J 16,600 316 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. 110 0 0 110 0 0 0 0 110.848 111 J 7,000 109 B 3,100 670 TRIN Perintis Triniti Properti Tbk. 274 286 256 276 2 13,168,400 3,584,121,000 9,953 138.000 278 J 33,300 276 T/B 64,700 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 218 J 93,800 0 B 0 673 TRJA Transkon Jaya Tbk. 153 155 152 153 0 272,800 41,787,700 67 61.200 154 J 63,700 153 T/B 50,900 674 TRST Trias Sentosa Tbk. 390 390 390 390 0 700 273,000 1 232.641 390 T/J 49,300 388 B 21,700 675 TRUK Guna Timur Raya Tbk. 152 153 147 147 -5 791,900 117,400,700 97 63.913 148 J 379,900 147 T/B 82,100 676 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 7,700 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,245 1,270 1,245 1,265 20 259,400 327,957,500 168 225.667 1,265 T/J 3,600 1,255 B 8,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,300 1,270 1,300 5 9,800 12,640,500 19 33.766 1,300 T/J 500 1,295 B 300 679 TURI Tunas Ridean Tbk. 1,310 1,270 1,270 1,270 -40 77,500 98,425,000 2 2,822.222 1,315 J 7,100 1,270 T/B 30,100 680 UANG Pakuan Tbk. 202 206 198 198 -4 11,900 2,366,000 12 158.400 202 J 10,000 200 B 1,000 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,565 1,550 1,550 -5 72,700 112,966,000 92 103.333 1,555 J 2,000 1,550 T/B 300 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,720 1,680 1,700 20 499,500 849,874,500 657 3,296.107 1,700 T/J 357,500 1,695 B 25,200 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,960 3,960 3,960 10 100 396,000 1 146.663 3,950 J 500 3,800 B 100 684 UNIT Nusantara Inti Corpora Tbk 152 142 142 142 -10 1,300 184,600 2 3.525 146 J 400 142 T/B 3,700 685 UNSP Bakrie Sumatera Plantations Tbk. 77 78 72 72 -5 8,603,900 627,682,500 105 3.419 73 J 200,000 72 T/B 1,062,600 686 UNTR United Tractors Tbk. 22,150 22,250 21,725 21,925 -225 1,692,400 37,010,477,500 2,875 26,101.190 21,925 T/J 27,600 21,900 B 5,300 687 UNVR Unilever Indonesia Tbk. 7,850 7,950 7,800 7,925 75 7,956,200 62,685,717,500 5,213 202,892.985 7,925 T/J 111,700 7,900 B 6,100 688 URBN Urban Jakarta Propertindo Tbk. 1,310 1,335 1,330 1,330 20 600 798,500 2 110.833 1,330 T/J 89,000 0 B 0 689 VICO Victoria Investama Tbk. 76 78 76 76 0 126,800 9,873,600 25 60.800 78 J 80,300 76 T/B 102,700 690 VINS Victoria Insurance Tbk. 87 96 87 87 0 54,400 4,862,300 59 82.857 90 J 10,100 87 T/B 50,300 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,000 500,000 1 16.667 50 T/J 285,358,000 0 B 0 692 VOKS Voksel Electric Tbk. 197 198 195 195 -2 26,900 5,292,700 7 86.259 197 J 1,100 195 T/B 15,500 693 VRNA Verena Multi Finance Tbk. 98 0 0 98 0 0 0 0 98.875 98 J 4,900 95 B 50,000 694 WAPO Wahana Pronatural Tbk. 74 73 73 73 -1 8,700 635,100 4 41.714 77 J 1,000 73 T/B 3,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 184 176 177 -1 19,958,300 3,577,961,700 2,092 61.034 178 J 414,200 177 T/B 31,000 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 52 52 -3 844,700 44,901,300 123 22.700 53 J 34,400 52 T/B 584,700 697 WICO Wicaksana Overseas International Tbk. 500 0 0 500 0 0 0 0 25.846 490 J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 362 378 364 376 14 32,088,400 11,939,536,400 2,863 57.846 376 T/J 484,100 374 B 284,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 700 WINS Wintermar Offshore Marine Tbk. 97 97 96 96 -1 42,100 4,063,700 7 25.962 97 J 5,900 91 B 23,800 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 214 214 0 50,200 10,889,600 23 32.443 218 J 56,000 214 T/B 86,700 702 WOOD Integra Indocabinet Tbk. 450 505 448 482 32 162,351,800 77,565,545,800 9,463 185.385 484 J 185,800 482 T/B 53,300 703 WOWS Ginting Jaya Energi Tbk. 67 69 65 65 -2 13,784,200 914,929,100 1,012 14.444 66 J 70,600 65 T/B 65,900 704 WSBP Waskita Beton Precast Tbk. 158 161 155 155 -3 62,728,600 9,919,204,000 2,817 31.633 156 J 276,000 155 T/B 6,132,300 705 WSKT Waskita Karya (Persero) Tbk. 765 780 735 750 -15 103,385,800 77,674,127,500 8,270 202.429 750 T/J 824,500 745 B 965,000 706 WTON Wijaya Karya Beton Tbk. 240 244 238 240 0 9,749,800 2,350,746,600 999 40.678 242 J 500 240 T/B 122,600 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300,900 15,045,000 215 13.298 50 T/J 2,425,700 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 290 270 270 270 -20 100 27,000 1 49.541 362 J 4,500 270 T/B 13,600 709 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 10,000 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,604,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 122 122 120 121 -1 183,985,400 22,261,756,500 2,416 431.357 122 J 15,539,800 121 T/B 2,771,100 712 ZONE Mega Perintis Tbk. 386 388 386 388 2 173,800 67,268,800 28 130.201 388 T/J 900 386 B 300 Total 9,558,942,400 7,387,018,622,800 676,356 6,746,262,000 467,589,200 Jakarta, 23 October 2020 Trading Division