List of Securities Quotation: Date: Monday, 26 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. 10,475 10,650 10,475 10,550 75 1,516,000 16,024,612,500 1,598 857.055 10,575 J 11,000 10,550 T/B 10,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 2,500 125,000 7 87.719 50 T/J 3,983,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,425 J 600 0 B 0 4 ABMM ABM Investama Tbk. 835 835 835 835 0 200 167,000 1 22.267 800 J 2,500 785 B 600 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 6 ACST Acset Indonusa Tbk. 200 204 190 198 -2 30,399,600 6,061,753,200 1,980 14.623 198 T/J 2,026,500 197 B 2,642,800 7 ADES Akasha Wira International Tbk. 1,165 1,170 1,165 1,165 0 27,900 32,527,500 38 60.519 1,165 T/J 6,700 1,160 B 1,200 8 ADHI Adhi Karya (Persero) Tbk. 590 595 585 585 -5 6,667,700 3,937,662,500 772 459.425 590 J 995,400 585 T/B 1,691,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,500 7,550 -50 33,300 251,492,500 54 324.731 7,550 T/J 500 7,525 B 7,700 10 ADMG Polychem Indonesia Tbk 135 135 129 134 -1 925,500 122,276,700 148 11.961 135 J 2,700 134 T/B 14,500 11 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 30,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 670 720 665 675 5 555,000 381,264,500 189 61.364 680 J 45,800 675 T/B 23,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 350 370 350 358 8 67,331,300 24,195,197,400 4,966 584.891 360 J 1,447,000 358 T/B 703,000 15 AGRS Bank IBK Indonesia Tbk. 163 176 156 171 8 17,300 2,821,200 16 155.455 163 J 3,400 162 B 1,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 54 58 1 91,400 5,072,900 30 218.678 56 J 100 55 B 10,100 17 AIMS Akbar Indo Makmur Stimec Tbk 120 113 113 113 -7 400 45,200 3 90.400 131 J 100 116 B 11,100 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 236 212 218 8 274,746,400 61,394,035,600 10,850 26.534 220 J 3,111,900 218 T/B 3,951,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 6,624,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 300 286 286 -14 1,000 294,600 5 37.726 298 J 1,200 286 T/B 49,700 21 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 382 362 362 0 7,100 2,572,200 9 181.000 362 T/J 74,600 338 B 100 23 ALDO Alkindo Naratama Tbk. 424 424 424 424 0 100 42,400 1 310.752 420 J 104,400 400 B 100 24 ALKA Alakasa Industrindo Tbk 210 262 204 204 -6 24,400 5,199,000 31 34.343 210 J 500 204 T/B 2,000 25 ALMI Alumindo Light Metal Industry Tbk. 192 204 198 204 12 14,100 2,836,600 16 31.385 218 J 700 204 T/B 8,200 26 ALTO Tri Banyan Tirta Tbk. 292 290 290 290 -2 400 116,000 3 144.887 290 T/J 77,900 286 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 198 198 197 197 -1 20,100 3,964,300 10 187.619 199 J 10,000 196 B 500 28 AMAN Makmur Berkah Amanda Tbk. 250 252 250 252 2 293,400 73,688,200 62 229.091 254 J 172,600 252 T/B 1,700 29 AMAR Bank Amar Indonesia Tbk. 300 306 300 304 4 57,400 17,225,600 16 174.713 304 T/J 15,800 298 B 1,600 30 AMFG Asahimas Flat Glass Tbk. 2,390 0 0 2,390 0 0 0 0 97.551 2,540 J 1,000 2,390 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 288 288 -8 600 175,800 4 225.000 288 T/J 1,600 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,280 2,190 2,280 90 640,800 1,432,490,000 410 120.000 2,290 J 12,900 2,280 T/B 2,800 33 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 175,000 118,307,500 84 1,722.422 680 J 27,400 675 T/B 3,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 12,300 615,000 14 125.000 50 T/J 30,548,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 560 494 555 30 2,900 1,550,800 15 46.250 560 J 3,600 555 T/B 100 36 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 37 APEX Apexindo Pratama Duta Tbk. 159 159 155 155 -4 66,600 10,459,800 14 9.923 165 J 100 148 B 5,200 38 APIC Pacific Strategic Financial Tbk. 905 915 895 910 5 10,727,900 9,717,154,000 1,669 967.920 910 T/J 84,600 905 B 19,100 39 APII Arita Prima Indonesia Tbk. 159 149 148 148 -11 8,500 1,258,200 5 67.273 158 J 400 148 T/B 13,300 40 APLI Asiaplast Industries Tbk. 119 118 118 118 -1 500 59,000 1 98.333 118 T/J 5,100 111 B 1,500 41 APLN Agung Podomoro Land Tbk. 110 119 110 112 2 139,452,500 16,025,644,400 3,500 30.685 113 J 1,423,700 112 T/B 239,400 42 ARGO Argo Pantes Tbk 1,750 2,000 1,630 1,630 -120 15,300 27,855,000 30 40.955 1,635 J 100 1,630 T/B 1,400 43 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,000 416 B 100 44 ARKA Arkha Jayanti Persada Tbk. 75 75 70 71 -4 3,158,400 222,648,800 386 30.085 72 J 97,900 71 T/B 115,200 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. 500 505 492 505 5 674,100 338,152,100 79 3,432.339 505 T/J 80,200 500 B 112,000 47 ARTA Arthavest Tbk 280 280 280 280 0 200 56,000 2 162.422 298 J 700 282 B 200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,400 120,000 4 12.251 50 T/J 132,883,700 0 B 0 49 ARTO Bank Jago Tbk. 2,700 2,800 2,690 2,800 100 325,300 895,934,000 128 14,111.481 2,800 T/J 56,100 2,760 B 10,000 50 ASBI Asuransi Bintang Tbk. 310 326 312 326 16 31,000 9,673,400 3 247.476 324 J 100 300 B 400 51 ASDM Asuransi Dayin Mitra Tbk. 900 935 905 905 5 1,700 1,586,500 3 267.316 930 J 500 900 B 100 52 ASGR Astra Graphia Tbk. 690 700 685 690 0 270,200 186,821,500 113 143.059 690 T/J 148,300 685 B 127,400 53 ASII Astra International Tbk. 5,400 5,450 5,300 5,400 0 33,055,000 178,451,970,000 8,974 3,861.639 5,425 J 1,387,900 5,400 T/B 110,600 54 ASJT Asuransi Jasa Tania Tbk. 117 118 113 114 -3 12,400 1,412,200 15 76.000 114 T/J 8,600 113 B 20,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,015 1,060 5 10,500 10,903,500 10 1,962.963 1,060 T/J 1,000 1,015 B 3,200 56 ASPI Andalan Sakti Primaindo Tbk. 94 94 89 92 -2 1,188,000 107,596,300 166 87.619 92 T/J 121,200 91 B 300,400 57 ASRI Alam Sutera Realty Tbk. 149 166 147 156 7 861,444,300 136,594,307,800 20,947 148.571 157 J 1,384,700 156 T/B 29,652,300 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,750 J 2,300 1,700 B 100 59 ASSA Adi Sarana Armada Tbk. 490 500 490 498 8 7,659,000 3,803,469,400 532 127.692 498 T/J 331,500 496 B 198,600 60 ATIC Anabatic Technologies Tbk. 585 580 545 550 -35 12,300 6,829,000 15 78.571 585 J 100 550 T/B 3,000 61 AUTO Astra Otoparts Tbk. 870 880 870 875 5 450,700 394,774,000 203 791.354 875 T/J 138,300 870 B 11,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,700 135,000 5 50.000 50 T/J 5,256,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 3 57.388 50 T/J 23,346,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,000 10,388,000 11 293.435 400 J 19,600 398 T/B 18,300 65 BAJA Saranacentral Bajatama Tbk. 94 99 89 93 -1 2,097,300 197,698,800 354 37.200 94 J 162,100 93 T/B 6,000 66 BALI Bali Towerindo Sentra Tbk. 930 990 930 990 60 56,500 53,465,000 10 1,237.500 985 J 3,000 875 B 2,000 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 587,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 5 33.333 50 T/J 66,337,100 0 B 0 69 BATA Sepatu Bata Tbk. 635 640 635 640 5 700 445,500 3 8,300.908 640 T/J 11,900 620 B 1,800 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,150 J 25,100 0 B 0 71 BBCA Bank Central Asia Tbk. 28,850 29,175 28,625 29,075 225 14,090,500 409,071,500,000 10,065 16,614.286 29,100 J 56,200 29,075 T/B 2,500 72 BBHI Bank Harda Internasional Tbk. 160 160 149 149 -11 278,500 42,104,300 74 119.200 154 J 6,600 149 T/B 86,200 73 BBKP Bank Bukopin Tbk. 250 256 248 250 0 143,036,500 35,886,571,400 6,949 74.966 250 T/J 10,620,700 248 B 15,078,900 74 BBLD Buana Finance Tbk. 304 300 298 298 -6 200 59,800 2 118.430 340 J 300 304 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,580 J 4,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,920 4,830 4,850 0 56,483,600 275,494,808,000 10,659 23.327 4,860 J 125,400 4,850 T/B 4,934,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,360 3,290 3,340 50 101,222,500 337,374,923,000 16,918 3,817.143 3,340 T/J 2,867,500 3,330 B 1,477,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 720 740 705 730 10 139,900 101,041,000 49 152.083 730 T/J 20,700 720 B 11,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 121 117 119 -1 940,600 111,382,100 524 99.167 119 T/J 84,000 118 B 22,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,430 1,445 1,385 1,390 -40 90,749,800 127,996,794,000 9,715 181.304 1,395 J 262,500 1,390 T/B 1,372,400 82 BBYB Bank Neo Commerce Tbk. 358 400 336 390 32 54,300 20,730,400 38 397.068 390 T/J 47,200 354 B 300 83 BCAP MNC Kapital Indonesia Tbk. 113 114 113 114 1 434,200 49,489,200 35 323.294 114 T/J 304,200 113 B 303,600 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 2,400 120,000 8 45.455 50 T/J 869,400 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,550 2,480 2,500 0 1,957,900 4,908,348,000 629 1.412 2,510 J 18,900 2,500 T/B 19,900 87 BEEF Estika Tata Tiara Tbk. 145 147 145 146 1 1,888,400 275,284,900 403 42.941 146 T/J 126,000 145 B 311,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,400 320,000 5 217.306 50 T/J 1,749,825,500 0 B 0 89 BELL Trisula Textile Industries Tbk. 151 153 148 153 2 3,538,100 533,879,000 318 510.000 153 T/J 116,100 152 B 261,100 90 BESS Batulicin Nusantara Maritim Tbk. 204 206 198 204 0 52,300 10,505,200 38 194.286 204 T/J 104,400 200 B 6,500 91 BEST Bekasi Fajar Industrial Estate Tbk. 182 188 182 184 2 149,871,200 27,652,645,600 5,472 108.235 184 T/J 4,719,700 183 B 14,179,000 92 BFIN BFI Finance Indonesia Tbk. 378 384 378 380 2 1,389,200 528,494,800 318 1,947.320 380 T/J 389,900 378 B 35,800 93 BGTG Bank Ganesha Tbk. 51 53 51 51 0 949,000 48,868,900 100 49.515 52 J 70,000 51 T/B 378,400 94 BHAT Bhakti Multi Artha Tbk. 575 605 575 605 30 122,391,000 71,329,019,500 2,221 587.379 605 T/J 18,100 600 B 173,400 95 BHIT MNC Investama Tbk. 50 50 50 50 0 16,100 805,000 16 146.220 50 T/J 138,060,400 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 147 146 137 137 -10 9,900 1,360,100 12 13.700 144 J 200 137 T/B 12,500 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 1 12.286 50 T/J 505,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 730 750 700 710 -20 2,122,000 1,506,528,500 80 401.139 710 T/J 28,700 700 B 6,500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 400 20,000 3 35.714 50 T/J 82,474,300 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 52 52 -2 435,800 22,853,300 38 21.685 53 J 224,400 52 T/B 60,500 101 BIRD Blue Bird Tbk. 860 875 855 860 0 911,300 787,005,000 163 13.231 860 T/J 354,500 855 B 123,500 102 BISI BISI International Tbk. 890 900 890 900 10 151,900 135,438,000 49 450.000 900 T/J 22,000 890 B 35,400 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,050 1,160 1,070 1,105 55 41,060,300 45,717,514,500 6,647 184.167 1,110 J 360,600 1,105 T/B 1,023,100 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 595 575 580 10 18,349,700 10,729,217,500 3,332 134.884 580 T/J 320,300 575 B 2,624,600 105 BKDP Bukit Darmo Property Tbk 51 52 51 51 0 2,200 113,100 12 42.500 52 J 3,900 51 T/B 29,400 106 BKSL Sentul City Tbk. 50 50 50 50 0 75,600 3,780,000 16 3.455 50 T/J 369,858,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 122 129 120 123 1 183,300 22,681,300 64 282.240 123 T/J 32,700 122 B 38,600 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 146,414,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 9,900 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 640 655 640 655 15 114,000 73,915,000 85 503.846 655 T/J 6,900 650 B 9,500 111 BMAS Bank Maspion Indonesia Tbk. 276 290 276 276 0 20,500 5,924,600 19 86.250 284 J 8,200 276 T/B 15,000 112 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,850 5,625 5,775 225 94,287,200 543,087,507,500 17,590 1,740.155 5,775 T/J 3,340,100 5,750 B 760,100 113 BMSR Bintang Mitra Semestaraya Tbk 62 62 61 61 -1 459,800 28,058,600 42 12.200 62 J 56,200 61 T/B 264,700 114 BMTR Global Mediacom Tbk. 226 242 224 240 14 451,311,600 107,146,133,200 14,049 195.344 242 J 14,059,400 240 T/B 1,457,200 115 BNBA Bank Bumi Arta Tbk. 354 368 354 354 0 18,900 6,863,000 25 221.250 354 T/J 700 352 B 50,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 102,725,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 755 770 755 760 5 3,326,000 2,533,212,000 423 5.611 760 T/J 23,600 755 B 462,400 118 BNII Bank Maybank Indonesia Tbk. 224 228 222 224 0 1,622,400 364,353,000 270 2.669 226 J 658,000 224 T/B 25,000 119 BNLI Bank Permata Tbk. 2,170 2,250 2,100 2,100 -70 2,955,700 6,372,676,000 1,452 22.864 2,140 J 7,500 2,100 T/B 40,000 120 BOGA Bintang Oto Global Tbk. 1,370 1,395 1,370 1,390 20 106,985,200 147,900,413,500 3,805 1,349.515 1,390 T/J 197,600 1,385 B 16,400 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 149 149 -11 344,200 51,769,700 48 85.143 149 T/J 241,200 0 B 0 122 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 2 114.545 745 J 800 630 T/B 1,100 123 BOSS Borneo Olah Sarana Sukses Tbk. 104 111 97 110 6 9,947,800 1,080,580,200 1,022 27.500 110 T/J 57,000 109 B 65,500 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,100 1,150 B 48,300 125 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 0 200 17,200 1 86.000 85 J 200 80 B 10,000 127 BRAM Indo Kordsa Tbk. 5,500 5,500 5,500 5,500 0 200 1,100,000 2 214.054 5,600 J 100 5,125 B 100 128 BRIS Bank BRIsyariah Tbk. 1,210 1,305 1,195 1,250 40 218,109,800 272,430,407,000 29,107 245.098 1,250 T/J 2,991,700 1,245 B 2,965,100 129 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 305,412,800 15,405,093,500 608 8.031 51 T/J 33,154,300 50 B 100,061,800 130 BRNA Berlina Tbk. 1,170 1,130 1,120 1,130 -40 20,000 22,505,000 6 847.839 1,130 T/J 19,500 1,090 B 500 131 BRPT Barito Pacific Tbk. 925 940 905 930 5 89,018,500 81,903,133,000 7,007 363.665 930 T/J 513,100 925 B 1,595,400 132 BSDE Bumi Serpong Damai Tbk. 895 910 875 890 -5 60,250,700 54,006,691,000 4,842 174.337 890 T/J 916,600 885 B 3,819,400 133 BSIM Bank Sinarmas Tbk. 480 492 478 480 0 42,300 20,387,000 20 327.379 480 T/J 32,900 474 B 400 134 BSSR Baramulti Suksessarana Tbk. 1,365 1,400 1,350 1,390 25 27,300 37,016,500 32 71.282 1,385 J 500 1,365 B 200 135 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 8,549,600 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. 202 208 202 208 6 29,300 5,998,800 20 694.653 208 T/J 9,900 200 B 200 139 BTPN Bank BTPN Tbk. 2,270 2,290 2,260 2,260 -10 64,100 145,773,000 61 437.508 2,270 J 100 2,260 T/B 600 140 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 141 BUDI Budi Starch & Sweetener Tbk. 97 102 96 98 1 1,044,800 103,160,400 110 53.114 98 T/J 30,100 97 B 162,000 142 BUKK Bukaka Teknik Utama Tbk. 710 720 710 720 10 12,000 8,558,000 6 122.034 725 J 400 720 T/B 6,200 143 BULL Buana Lintas Lautan Tbk. 330 344 332 340 10 205,500,300 69,106,488,200 5,230 33.249 340 T/J 4,769,700 338 B 3,073,700 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,747,800 87,390,000 81 2.902 50 T/J 68,876,800 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 52 53 1 49,900 2,605,400 12 40.769 53 T/J 22,400 52 B 85,700 146 BVIC Bank Victoria International Tbk. 104 111 99 105 1 3,722,000 395,768,500 521 99.288 106 J 58,900 105 T/B 59,100 147 BWPT Eagle High Plantations Tbk. 94 97 94 95 1 28,568,300 2,724,752,600 811 20.777 96 J 9,760,500 95 T/B 631,200 148 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,475 J 100 11,625 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 50 52 0 2,043,600 104,931,200 237 30.952 52 T/J 541,600 51 B 8,500 150 CAMP Campina Ice Cream Industry Tbk. 264 266 258 262 -2 500,900 131,395,400 192 79.394 262 T/J 118,400 260 B 204,400 151 CANI Capitol Nusantara Indonesia Tbk. 116 113 108 112 -4 4,600 516,600 5 56.000 112 T/J 5,400 108 B 10,400 152 CARE Metro Healthcare Indonesia Tbk. 342 346 340 340 -2 160,515,500 55,206,135,000 1,814 330.097 342 J 8,000 340 T/B 66,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 7 28.571 50 T/J 314,306,200 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 155 CASH Cashlez Worldwide Indonesia Tbk. 535 555 530 550 15 4,259,200 2,313,720,500 611 157.143 555 J 110,600 550 T/B 62,200 156 CASS Cardig Aero Services Tbk. 206 208 202 206 0 1,073,100 219,523,600 280 51.500 206 T/J 287,500 204 B 150,800 157 CBMF Cahaya Bintang Medan Tbk. 364 360 340 352 -12 11,700 3,985,400 13 220.000 340 J 971,100 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 228 232 226 230 2 477,700 108,853,200 49 92.000 230 T/J 42,700 226 B 26,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,735 1,720 1,720 0 21,900 37,764,000 36 355.372 1,730 J 1,000 1,720 T/B 5,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 124 128 -1 6,659,400 838,137,800 335 819.200 129 J 190,100 128 T/B 3,429,000 161 CFIN Clipan Finance Indonesia Tbk. 187 190 187 188 1 1,235,500 232,894,800 101 14.711 189 J 9,000 188 T/B 416,900 162 CINT Chitose Internasional Tbk. 246 230 230 230 -16 5,000 1,150,000 2 69.697 244 J 2,000 230 T/B 5,500 163 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,220 2,380 0 45,000 101,390,000 52 8,636.331 2,380 T/J 1,600 2,220 B 3,000 164 CITY Natura City Developments Tbk. 112 112 109 111 -1 3,200 349,800 4 92.500 109 J 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 8,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 490 515 476 482 -8 29,400,100 14,542,866,500 5,573 2,095.652 484 J 73,300 482 T/B 13,900 167 CLPI Colorpak Indonesia Tbk. 655 660 660 660 5 18,400 12,144,000 12 330.000 660 T/J 22,200 655 B 35,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,025 1,060 1,020 1,035 10 143,100 147,258,500 42 99.037 1,035 T/J 26,500 1,020 B 100 169 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. 224 224 212 224 0 40,400 8,871,200 7 407.273 224 T/J 700 210 B 7,500 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,000 925,000 3 467.172 970 J 1,500 925 T/B 200 174 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 5,900 5,925 -75 3,190,800 18,958,265,000 2,676 26,984.561 5,950 J 10,900 5,925 T/B 2,400 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 14,837,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 401,000 20,050,000 4 45.455 50 T/J 449,114,300 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 320 320 320 320 0 32,800 10,496,000 6 161.482 320 T/J 70,100 318 B 1,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 509,800 25,490,000 245 16.667 50 T/J 164,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. 525 525 490 520 -5 48,400 24,107,100 141 265.306 520 T/J 500 515 B 200 181 CSRA Cisadane Sawit Raya Tbk. 324 334 326 334 10 1,533,300 507,992,600 319 267.200 336 J 208,400 334 T/B 130,600 182 CTBN Citra Tubindo Tbk. 2,450 3,060 2,450 3,060 610 1,400 3,979,000 4 2,557.459 0 J 0 0 B 0 183 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 184 CTTH Citatah Tbk. 50 51 50 50 0 6,600 334,200 7 2.105 50 T/J 74,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 5,367,600 269,000,000 276 49.020 51 J 5,242,900 50 T/B 746,700 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 100 216 B 1,000 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 132 178 127 173 41 277,657,000 45,090,757,600 17,900 115.333 174 J 197,800 173 T/B 5,781,900 189 DEFI Danasupra Erapacific Tbk. 1,635 0 0 1,635 0 0 0 0 3,281.683 1,640 J 1,800 1,630 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 3 16.496 50 T/J 274,348,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 306 306 286 286 -20 17,200 4,953,200 17 248.696 286 T/J 600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 2 22.222 50 T/J 17,934,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 1,815 B 100 194 DILD Intiland Development Tbk. 156 162 147 159 3 10,729,600 1,702,426,600 739 27.707 159 T/J 6,516,800 158 B 211,300 195 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,290 2,200 2,280 50 1,500 3,362,000 7 77.288 2,270 J 1,600 2,080 B 1,000 196 DKFT Central Omega Resources Tbk. 112 114 110 110 -2 6,655,900 741,966,500 391 282.558 111 J 60,000 110 T/B 953,500 197 DLTA Delta Djakarta Tbk. 4,010 4,050 4,010 4,040 30 6,500 26,201,000 23 24,149.680 4,040 T/J 3,000 4,030 B 100 198 DMAS Puradelta Lestari Tbk. 226 230 224 226 0 20,280,600 4,598,947,600 1,278 107.619 228 J 2,000,100 226 T/B 700,600 199 DMMX Digital Mediatama Maxima Tbk. 175 178 164 175 0 5,389,500 929,709,600 522 76.087 176 J 94,900 175 T/B 24,200 200 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 8,800 7,930,500 20 98.907 905 T/J 21,100 900 B 200 201 DNAR Bank Oke Indonesia Tbk. 216 228 214 220 4 6,500 1,435,600 16 207.477 228 J 1,800 218 B 200 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,380 3,230 3,380 150 23,900 80,407,000 19 2,969.105 3,380 T/J 600 3,280 B 500 203 DOID Delta Dunia Makmur Tbk. 242 248 242 246 4 9,941,200 2,439,933,200 771 333.045 246 T/J 140,000 244 B 573,700 204 DPNS Duta Pertiwi Nusantara Tbk. 240 0 0 240 0 0 0 0 77.978 248 J 300 230 B 200 205 DPUM Dua Putra Utama Makmur Tbk. 55 58 54 56 1 631,600 35,592,500 80 10.182 56 T/J 27,800 55 B 19,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 63 -1 67,100 4,215,700 35 35.855 63 T/J 11,700 62 B 243,600 207 DSNG Dharma Satya Nusantara Tbk. 490 496 486 492 2 5,327,100 2,619,403,000 462 132.973 492 T/J 19,000 490 B 21,000 208 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,025 J 1,100 14,075 B 100 209 DUCK Jaya Bersama Indo Tbk. 286 292 280 282 -4 6,672,400 1,885,032,800 784 55.842 284 J 157,300 282 T/B 29,700 210 DUTI Duta Pertiwi Tbk 3,520 3,550 3,550 3,550 30 1,100 3,905,000 3 357.035 3,540 J 500 3,400 B 500 211 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,690 2,600 2,640 40 28,200 74,341,000 33 971.762 2,680 J 1,300 2,630 B 100 212 DWGL Dwi Guna Laksana Tbk. 196 196 196 196 0 500 98,000 1 130.667 196 T/J 7,000 187 B 600 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 4,442,400 0 B 0 214 EAST Eastparc Hotel Tbk. 54 55 53 53 -1 513,900 27,560,100 53 39.850 54 J 8,700 53 T/B 1,195,900 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,100 0 B 0 216 EKAD Ekadharma International Tbk. 1,265 1,265 1,260 1,265 0 123,900 156,612,000 141 3,211.312 1,270 J 20,600 1,265 T/B 1,500 217 ELSA Elnusa Tbk. 214 216 210 214 0 9,674,000 2,067,935,200 638 53.500 214 T/J 1,349,500 212 B 5,100,900 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 15,000 3,000,000 1 80.000 200 T/J 1,321,100 198 B 50,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,550 8,000 7,600 7,775 225 4,700 36,635,000 13 1,079.861 7,800 J 7,500 7,775 T/B 2,500 221 ENRG Energi Mega Persada Tbk. 51 54 51 53 2 46,529,800 2,430,035,700 916 4.419 53 T/J 5,297,200 52 B 3,014,900 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,182,700 109,135,000 140 13.514 50 T/J 38,273,100 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 926,900 46,345,000 69 47.619 50 T/J 2,926,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 290 302 282 282 -8 4,668,000 1,362,553,400 822 256.364 282 T/J 100,000 280 B 160,100 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,875 1,880 0 5,600 10,503,500 7 1,315.338 1,880 T/J 300 1,875 B 300 226 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 227 ERTX Eratex Djaja Tbk. 114 134 115 134 20 22,500 2,606,000 8 56.873 130 J 2,300 117 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 109 107 102 102 -7 11,187,500 1,146,164,600 1,130 62.577 102 T/J 50,800 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 142 144 139 141 -1 1,468,400 207,074,000 206 262.516 141 T/J 400 140 B 107,300 230 ESTA Esta Multi Usaha Tbk. 100 102 93 100 0 201,200 20,139,500 22 83.333 100 T/J 2,500 98 B 25,300 231 ESTI Ever Shine Tex Tbk. 53 52 50 50 -3 6,249,500 313,909,300 440 20.080 51 J 129,400 50 T/B 501,100 232 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. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 234 FAST Fast Food Indonesia Tbk. 925 950 925 940 15 12,100 11,219,500 13 2,956.626 945 J 4,900 930 B 11,000 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 1,489.596 7,000 J 500 6,500 T/B 300 236 FILM MD Pictures Tbk. 204 210 192 200 -4 1,641,000 330,545,800 324 95.238 202 J 91,900 200 T/B 29,200 237 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. 246 272 238 266 20 26,497,100 6,935,957,200 3,026 53.200 268 J 390,500 266 T/B 260,100 239 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 400 2,600 B 500 240 FITT Hotel Fitra International Tbk. 61 61 60 60 -1 800 48,100 4 58.824 60 T/J 41,400 58 B 100 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 370 J 100 350 B 100 242 FOOD Sentra Food Indonesia Tbk. 112 112 106 108 -4 2,860,900 311,101,400 260 80.000 109 J 131,100 108 T/B 28,900 243 FORU Fortune Indonesia Tbk 83 80 78 80 -3 3,700 291,100 7 61.538 83 J 200 80 T/B 5,000 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 20,020,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 118 114 115 0 6,766,000 781,786,100 588 34.882 115 T/J 259,500 114 B 143,900 246 FREN Smartfren Telecom Tbk. 73 73 68 68 -5 805,610,300 56,226,061,300 14,026 3.778 69 J 21,643,300 68 T/B 918,100 247 FUJI Fuji Finance Indonesia Tbk. 112 110 106 110 -2 14,400 1,539,300 11 100.000 110 T/J 1,400 109 B 300 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,296,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 67 69 66 69 2 3,237,800 220,166,200 291 43.125 69 T/J 384,200 68 B 30,000 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,650 J 100 1,365 B 300 251 GEMA Gema Grahasarana Tbk. 338 352 352 352 14 11,000 3,872,000 3 782.222 352 T/J 9,400 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 41,125 40,475 40,500 -425 1,534,800 62,349,185,000 2,989 1,580.488 40,525 J 3,300 40,500 T/B 69,800 254 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 500 170,200 3 40.238 360 J 3,000 338 T/B 54,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,700 1,750 0 1,500 2,565,000 8 149.573 1,750 T/J 900 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 244 248 240 242 -2 12,842,300 3,129,320,400 1,197 32.531 244 J 559,000 242 T/B 2,800 257 GJTL Gajah Tunggal Tbk. 452 466 452 462 10 3,088,300 1,419,384,200 665 90.702 464 J 106,400 462 T/B 149,200 258 GLOB Global Teleshop Tbk. 117 131 109 109 -8 6,400 793,900 9 9.478 120 J 65,500 109 T/B 4,500 259 GLVA Galva Technologies Tbk. 330 330 314 330 0 5,100 1,681,400 7 146.018 330 T/J 1,219,600 314 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 79 79 0 2,047,400 162,084,600 157 19.750 79 T/J 353,800 78 B 1,319,800 261 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. 204 191 191 191 -13 300 57,300 2 113.018 204 J 100 192 B 300 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,245 1,215 1,240 -5 295,000 364,300,500 150 96.498 1,240 T/J 32,300 1,225 B 200 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 299,400 14,976,100 28 21.999 51 T/J 1,501,800 50 B 600 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 78 0 0 78 0 0 0 0 6.275 84 J 500 80 B 100 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 92 98 92 94 2 517,500 48,493,900 101 37.600 94 T/J 22,900 92 B 10,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 2 26.579 50 T/J 9,746,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 1 131.579 50 T/J 8,879,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 360 380 340 366 6 24,400 8,811,800 5 69.714 340 J 7,700 338 B 3,100 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,140 3,220 3,140 3,160 20 47,700 151,094,000 80 85.405 3,200 J 1,200 3,160 T/B 17,800 276 HELI Jaya Trishindo Tbk. 200 220 200 216 16 1,400 297,600 7 196.364 214 J 2,500 195 B 1,500 277 HERO Hero Supermarket Tbk. 825 820 805 815 -10 8,600 6,956,500 13 1,701.177 810 J 300 805 B 300 278 HEXA Hexindo Adiperkasa Tbk. 3,070 3,090 3,050 3,070 0 147,700 453,088,000 213 939.815 3,070 T/J 8,000 3,060 B 3,100 279 HITS Humpuss Intermoda Transportasi Tbk. 468 468 468 468 0 500 234,000 2 720.000 460 J 1,900 452 B 100 280 HKMU HK Metals Utama Tbk. 72 73 71 73 1 8,178,200 588,916,200 301 31.739 73 T/J 1,488,300 72 B 1,598,700 281 HMSP H.M. Sampoerna Tbk. 1,440 1,450 1,410 1,415 -25 48,799,300 69,664,400,500 7,651 7,063.698 1,420 J 538,700 1,415 T/B 782,400 282 HOKI Buyung Poetra Sembada Tbk. 880 885 845 845 -35 15,159,500 13,100,149,000 1,023 272.581 850 J 336,500 845 T/B 100,900 283 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. 920 1,010 905 920 0 1,482,200 1,355,910,000 32 242.105 1,000 J 1,400 920 T/B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,300 65,000 5 27.027 50 T/J 39,827,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 55,000 2,750,000 17 47.619 50 T/J 6,966,400 0 B 0 287 HRTA Hartadinata Abadi Tbk. 189 191 188 189 0 1,747,000 330,632,800 195 63.000 190 J 146,300 189 T/B 26,400 288 HRUM Harum Energy Tbk. 2,140 2,220 2,090 2,210 70 8,472,500 18,325,877,000 2,528 42.500 2,210 T/J 209,600 2,200 B 9,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 52,566,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 272 272 254 272 0 9,500 2,575,000 2 19.229 292 J 2,000 272 T/B 1,200 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,875 9,700 9,775 50 5,331,300 52,128,350,000 4,661 362.373 9,800 J 1,600 9,775 T/B 673,100 293 ICON Island Concepts Indonesia Tbk. 53 61 53 57 4 436,000 24,958,200 65 109.413 57 T/J 19,800 56 B 200 294 IDPR Indonesia Pondasi Raya Tbk. 173 170 161 165 -8 50,400 8,127,900 25 12.891 161 J 3,700 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 117 118 115 118 1 184,500 21,454,500 38 112.381 118 T/J 15,700 117 B 85,700 296 IFSH Ifishdeco Tbk. 368 380 368 380 12 1,100 407,200 4 86.364 380 T/J 7,000 370 B 1,000 297 IGAR Champion Pacific Indonesia Tbk. 320 328 318 328 8 139,200 45,387,600 33 214.379 328 T/J 34,100 322 B 7,200 298 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 51 1 38,903,100 1,958,354,600 175 14.571 52 J 2,345,700 51 T/B 10,026,900 300 IKAN Era Mandiri Cemerlang Tbk. 169 173 169 173 4 4,938,600 844,901,000 693 144.167 173 T/J 321,300 172 B 254,500 301 IKBI Sumi Indo Kabel Tbk. 210 212 212 212 2 23,700 5,024,400 4 19.226 214 J 6,100 210 B 2,900 302 IMAS Indomobil Sukses Internasional Tbk. 695 710 690 690 -5 3,372,600 2,347,853,500 778 97.115 690 T/J 29,000 685 B 305,500 303 IMJS Indomobil Multi Jasa Tbk. 234 234 222 228 -6 2,014,500 461,540,800 249 45.600 230 J 29,000 228 T/B 197,900 304 IMPC Impack Pratama Industri Tbk. 1,275 1,335 1,275 1,335 60 1,626,700 2,140,864,000 281 351.316 1,340 J 72,100 1,335 T/B 174,900 305 INAF Indofarma Tbk. 3,240 3,250 3,110 3,150 -90 2,219,400 7,010,901,000 1,660 1,260.000 3,150 T/J 43,400 3,140 B 119,700 306 INAI Indal Aluminium Industry Tbk. 332 334 320 322 -10 42,300 13,586,000 18 117.561 322 T/J 10,900 320 B 3,000 307 INCF Indo Komoditi Korpora Tbk. 52 58 52 53 1 1,122,700 60,697,700 227 43.089 54 J 77,100 53 T/B 175,300 308 INCI Intanwijaya Internasional Tbk 635 635 625 635 0 41,200 25,997,000 23 68.679 635 T/J 8,500 630 B 11,800 309 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,100 7,025 7,075 0 6,495,000 45,879,615,000 3,340 1,211.079 7,100 J 175,700 7,075 T/B 1,125,500 311 INDO Royalindo Investa Wijaya Tbk. 108 109 105 108 0 31,300 3,319,000 14 98.182 108 T/J 900 107 B 100 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,280 -10 500 1,141,000 3 307.075 2,280 T/J 600 2,200 B 2,300 313 INDS Indospring Tbk. 1,920 1,960 1,920 1,920 0 2,700 5,196,000 6 180.000 1,960 J 100 1,920 T/B 400 314 INDX Tanah Laut Tbk 50 52 50 50 0 73,600 3,682,200 7 4.000 51 J 49,900 50 T/B 23,200 315 INDY Indika Energy Tbk. 935 960 935 940 5 13,716,900 12,962,678,000 1,677 31.864 945 J 16,400 940 T/B 8,000 316 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,300 9,000 9,025 -100 4,160,600 37,922,022,500 3,257 465.046 9,050 J 25,400 9,025 T/B 252,100 317 INOV Inocycle Technology Group Tbk. 144 152 134 134 -10 170,800 23,094,300 31 53.600 149 J 100 134 T/B 37,900 318 INPC Bank Artha Graha Internasional Tbk. 54 55 53 53 -1 528,700 28,393,800 335 0.303 53 T/J 460,500 52 B 570,500 319 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 715 J 1,000 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,460 1,485 1,465 1,465 5 690,000 1,015,481,000 254 530.797 1,475 J 2,000 1,400 B 100,200 321 INRU Toba Pulp Lestari Tbk. 940 985 940 985 45 500 483,500 4 10.000 980 J 200 875 B 2,000 322 INTA Intraco Penta Tbk. 208 208 196 208 0 10,400 2,161,200 6 146.622 208 T/J 12,900 196 B 106,800 323 INTD Inter Delta Tbk 147 148 137 137 -10 32,200 4,418,100 9 42.192 137 T/J 3,200 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 384 376 380 -4 1,408,100 537,015,600 260 23.171 380 T/J 1,500 378 B 204,400 326 IPCM Jasa Armada Indonesia Tbk. 226 226 220 226 0 30,900 6,943,200 37 59.474 226 T/J 300 220 B 10,000 327 IPOL Indopoly Swakarsa Industry Tbk. 88 95 86 87 -1 193,800 16,833,300 28 41.429 90 J 500 87 T/B 10,000 328 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 12,289,200 3,550,327,000 755 120.000 288 T/J 22,300 286 B 609,800 329 IRRA Itama Ranoraya Tbk. 860 865 850 850 -10 11,356,600 9,733,812,500 2,206 227.273 855 J 314,000 850 T/B 311,100 330 ISAT Indosat Tbk. 2,050 2,070 2,000 2,020 -30 7,546,700 15,418,489,000 1,709 144.286 2,020 T/J 142,900 2,010 B 78,300 331 ISSP Steel Pipe Industry of Indonesia Tbk. 121 126 121 123 2 12,178,500 1,503,945,700 730 41.695 123 T/J 852,600 122 B 80,400 332 ITIC Indonesian Tobacco Tbk. 830 840 775 775 -55 1,942,000 1,516,955,500 1,135 352.273 790 J 4,400 775 T/B 137,000 333 ITMA Sumber Energi Andalan Tbk. 488 488 480 480 -8 14,300 6,897,600 4 138.129 494 J 100 480 T/B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,075 8,200 8,050 8,125 50 2,706,700 21,985,795,000 2,297 58.036 8,150 J 5,500 8,125 T/B 96,100 335 JAST Jasnita Telekomindo Tbk. 101 112 95 108 7 92,685,400 9,835,977,500 5,275 43.902 109 J 545,800 108 T/B 2,794,400 336 JAWA Jaya Agra Wattie Tbk. 99 110 99 101 2 1,576,800 164,377,900 397 20.200 102 J 17,400 101 T/B 2,000 337 JAYA Armada Berjaya Trans Tbk. 113 120 106 112 -1 3,291,600 380,481,900 1,485 38.889 113 J 88,400 112 T/B 12,600 338 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 5,775 B 100 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 430 430 430 430 0 200 86,000 1 243.916 440 J 1,000 430 T/B 9,800 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 848,700 338 B 17,800 342 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. 140 139 134 134 -6 81,100 10,959,700 19 95.714 135 J 149,200 134 T/B 500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 345 JRPT Jaya Real Property Tbk. 424 426 416 422 -2 1,207,200 510,554,800 140 405.769 424 J 95,800 422 T/B 30,800 346 JSKY Sky Energy Indonesia Tbk. 174 234 178 234 60 347,394,100 74,204,952,400 21,900 117.000 0 J 0 234 T/B 30,621,200 347 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 0 0 1,135 0 0 0 0 244.443 1,060 J 1,200 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 880 885 880 885 5 123,000 108,242,000 6 1,966.667 885 T/J 21,400 880 B 145,900 350 KAEF Kimia Farma Tbk. 3,220 3,270 3,080 3,110 -110 10,265,400 32,225,363,000 5,129 3,110.000 3,120 J 80,900 3,110 T/B 599,000 351 KARW ICTSI Jasa Prima Tbk. 56 65 56 60 4 1,205,200 75,085,600 219 10.157 60 T/J 140,800 59 B 50,700 352 KAYU Darmi Bersaudara Tbk. 50 54 50 51 1 4,447,400 231,168,200 332 34.000 52 J 185,200 51 T/B 448,300 353 KBAG Karya Bersama Anugerah Tbk. 62 65 58 58 -4 670,926,200 39,977,854,900 9,696 58.000 58 T/J 15,873,000 0 B 0 354 KBLI KMI Wire & Cable Tbk. 308 312 304 312 4 1,240,600 384,600,000 121 37.911 312 T/J 31,900 310 B 200 355 KBLM Kabelindo Murni Tbk. 196 199 193 197 1 111,300 21,676,100 22 6.567 197 T/J 8,300 194 B 22,800 356 KBLV First Media Tbk. 400 400 390 390 -10 14,400 5,632,000 10 103.740 400 J 56,600 390 T/B 7,200 357 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. 695 740 705 740 45 4,100 2,894,000 3 185.000 735 J 200 705 B 15,000 359 KEEN Kencana Energi Lestari Tbk. 302 304 298 304 2 1,922,400 578,012,800 60 76.768 304 T/J 65,700 302 B 5,000 360 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,125 1,150 0 218,900 249,883,000 95 153.333 1,155 J 20,800 1,150 T/B 11,800 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 172,500 0 B 0 362 KICI Kedaung Indah Can Tbk 202 204 195 204 2 300 60,300 3 43.311 248 J 900 204 T/B 10,800 363 KIJA Kawasan Industri Jababeka Tbk. 206 212 206 208 2 18,967,800 3,966,939,800 852 7.217 210 J 682,900 208 T/B 272,300 364 KINO Kino Indonesia Tbk. 2,960 2,980 2,940 2,940 -20 22,500 66,365,000 32 77.368 2,950 J 300 2,940 T/B 9,200 365 KIOS Kioson Komersial Indonesia Tbk. 173 173 170 170 -3 8,600 1,485,400 6 56.667 170 T/J 4,800 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,320 1,315 1,315 -60 200 263,500 2 650.990 1,280 J 1,100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 195 200 193 198 3 38,500 7,632,600 30 694.737 199 J 11,100 198 T/B 19,100 368 KLBF Kalbe Farma Tbk. 1,585 1,590 1,540 1,545 -40 29,947,600 46,557,246,500 5,906 15,068.760 1,550 J 42,800 1,545 T/B 1,142,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 590 570 570 -5 4,800 2,749,000 7 190.000 570 T/J 1,700 565 B 2,000 370 KMTR Kirana Megatara Tbk. 330 332 322 332 2 40,300 13,137,400 20 72.489 332 T/J 5,700 324 B 7,100 371 KOBX Kobexindo Tractors Tbk. 103 103 101 101 -2 305,700 31,015,000 59 25.250 102 J 3,200 101 T/B 6,100 372 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 32,900 98 B 12,900 373 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. 440 440 434 434 -6 400 175,000 4 109.873 434 T/J 1,700 0 B 0 375 KOTA DMS Propertindo Tbk. 278 278 260 260 -18 186,300 48,460,200 44 130.000 260 T/J 65,800 0 B 0 376 KPAL Steadfast Marine Tbk. 52 51 50 50 -2 5,754,500 287,725,800 298 43.478 51 J 41,400 50 T/B 4,900 377 KPAS Cottonindo Ariesta Tbk. 60 60 56 57 -3 4,290,000 242,442,100 482 33.929 57 T/J 881,300 56 B 437,500 378 KPIG MNC Land Tbk. 104 105 102 105 1 1,794,400 186,121,300 93 225.938 105 T/J 541,600 104 B 509,700 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 370 380 368 368 -2 13,523,300 5,003,701,200 1,542 45.751 370 J 706,800 368 T/B 454,300 381 KREN Kresna Graha Investama Tbk. 93 87 87 87 -6 6,219,600 541,105,200 381 905.119 87 T/J 17,591,600 0 B 0 382 LAND Trimitra Propertindo Tbk. 175 186 170 178 3 121,400 22,189,300 22 45.641 178 T/J 14,600 166 B 10,100 383 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. 346 0 0 346 0 0 0 0 166.346 332 J 11,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 15,400 770,000 2 7.806 50 T/J 29,990,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 388 LINK Link Net Tbk. 2,080 2,130 2,050 2,080 0 6,844,400 14,248,766,000 1,791 130.000 2,090 J 33,900 2,070 B 31,300 389 LION Lion Metal Works Tbk. 266 0 0 266 0 0 0 0 166.595 266 J 6,100 248 B 8,000 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 31,389,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 80 76 75 75 -5 12,500 937,600 2 10.944 78 J 200 77 B 200 392 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 264 B 18,900 393 LPCK Lippo Cikarang Tbk 800 825 800 800 0 1,557,500 1,259,524,000 509 90.197 805 J 1,300 800 T/B 278,800 394 LPGI Lippo General Insurance Tbk. 3,400 3,350 3,210 3,300 -100 22,000 72,520,000 17 148.315 3,350 J 11,000 3,260 B 100 395 LPIN Multi Prima Sejahtera Tbk 224 214 212 214 -10 1,200 256,400 8 97.614 228 J 4,000 214 T/B 400 396 LPKR Lippo Karawaci Tbk. 134 143 133 137 3 128,941,700 17,905,881,300 3,362 44.240 137 T/J 1,428,300 136 B 635,500 397 LPLI Star Pacific Tbk 77 80 77 80 3 10,800 831,900 4 2.468 80 T/J 3,200 78 B 400 398 LPPF Matahari Department Store Tbk. 985 1,025 980 1,010 25 16,637,900 16,756,155,000 3,123 22.886 1,015 J 112,400 1,010 T/B 11,600 399 LPPS Lenox Pasifik Investama Tbk. 83 85 81 81 -2 110,900 8,985,800 10 5.502 84 J 10,000 81 T/B 100 400 LRNA Eka Sari Lorena Transport Tbk. 120 119 114 114 -6 600 69,700 6 12.667 117 J 1,000 113 B 400 401 LSIP PP London Sumatra Indonesia Tbk. 935 975 930 965 30 35,626,400 34,243,337,500 4,025 249.032 970 J 2,142,800 965 T/B 3,340,700 402 LTLS Lautan Luas Tbk. 430 432 420 426 -4 47,700 20,324,600 17 150.590 430 J 400 426 T/B 39,700 403 LUCK Sentral Mitra Informatika Tbk. 166 169 155 160 -6 6,424,300 1,032,472,700 438 55.944 161 J 14,900 160 T/B 1,833,800 404 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 0 700 35,000 2 45.455 50 T/J 53,137,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 555 565 550 550 -5 1,630,400 901,648,500 404 312.500 555 J 128,600 550 T/B 500 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 600 30,000 2 6.835 50 T/J 422,110,600 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. 2,080 2,090 2,070 2,080 0 90,100 187,302,000 55 99.048 2,080 T/J 9,400 2,070 B 419,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,220 0 0 1,220 0 0 0 0 72.619 1,400 J 2,500 1,235 B 500 411 MAPI Mitra Adiperkasa Tbk. 635 650 630 650 15 17,856,000 11,496,129,000 1,006 1,043.088 650 T/J 831,400 645 B 28,200 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 300 15,000 1 66.667 50 T/J 31,190,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 860 880 855 855 -5 2,664,700 2,305,258,000 611 1,710.000 860 J 16,500 855 T/B 93,100 414 MASA Multistrada Arah Sarana Tbk. 560 615 560 605 45 30,600 18,488,500 60 430.176 615 J 2,400 605 T/B 100,100 415 MAYA Bank Mayapada Internasional Tbk. 6,100 6,500 6,100 6,500 400 3,500 22,340,000 9 2,955.392 7,000 J 100 6,500 T/B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,220 2,240 2,220 2,230 10 93,000 207,974,000 95 171.538 2,240 J 33,100 2,230 T/B 19,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 378 380 370 374 -4 1,347,900 501,643,600 74 23.375 376 J 8,300 374 T/B 130,600 418 MBTO Martina Berto Tbk. 75 78 75 78 3 900 69,900 3 10.541 78 T/J 2,200 76 B 1,000 419 MCAS M Cash Integrasi Tbk. 2,090 2,140 2,000 2,080 -10 718,300 1,500,171,000 200 150.181 2,080 T/J 137,000 2,070 B 105,200 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 118 2 1,288,800 152,145,400 124 105.837 119 J 558,100 118 T/B 18,900 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 1 36.232 50 T/J 13,370,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 423 MDKI Emdeki Utama Tbk. 155 156 150 156 1 11,300 1,710,700 7 36.507 155 J 100 153 B 1,200 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 900 45,000 1 8.039 50 T/J 57,349,400 0 B 0 426 MEDC Medco Energi Internasional Tbk. 386 390 372 374 -12 67,192,100 25,424,854,200 4,464 776.659 376 J 3,102,300 374 T/B 5,532,700 427 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 600 6,800 B 600 428 MERK Merck Tbk. 3,160 3,140 3,060 3,080 -80 20,600 63,468,000 51 8,120.864 3,090 J 100 3,080 T/B 2,500 429 META Nusantara Infrastructure Tbk. 107 109 105 109 2 32,200 3,476,000 28 33.023 109 T/J 44,600 107 B 1,000 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 15,100 16,685,500 2 1,133.333 1,105 T/J 106,800 1,050 B 1,900 431 MFMI Multifiling Mitra Indonesia Tbk. 515 535 535 535 20 100 53,500 1 267.500 535 T/J 4,700 515 B 19,900 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 790 795 780 790 0 2,187,200 1,726,209,500 371 351.111 785 J 20,000 780 B 20,000 434 MICE Multi Indocitra Tbk. 294 300 294 294 0 2,400 711,600 3 60.000 296 J 7,200 294 T/B 1,700 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 335,000 502,500,000 7 545.455 1,650 J 223,100 1,500 T/B 231,700 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,650 2,690 10 28,372,100 76,388,906,000 1,585 158.377 2,700 J 100 2,680 B 2,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 50,300 2,515,000 3 238.095 50 T/J 1,533,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,364,200 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 1,200 60,000 1 125.000 50 T/J 15,570,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,450 23,450 23,450 23,450 0 200 4,690,000 2 1,116.667 23,500 J 800 23,200 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 9,050 9,100 100 10,600 96,420,000 21 57,961.783 9,100 T/J 9,400 9,075 B 900 443 MLIA Mulia Industrindo Tbk 450 454 440 440 -10 5,373,800 2,426,751,000 257 73.486 440 T/J 154,900 436 B 31,500 444 MLPL Multipolar Tbk. 50 50 50 50 0 24,800 1,240,000 7 5.735 50 T/J 2,157,500 0 B 0 445 MLPT Multipolar Technology Tbk. 590 595 580 590 0 172,400 100,621,000 53 122.917 590 T/J 54,100 585 B 48,000 446 MMLP Mega Manunggal Property Tbk. 270 272 270 270 0 12,540,900 3,390,708,800 224 46.154 272 J 223,000 270 T/B 243,900 447 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 448 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 800 676,000 7 145.690 845 T/J 5,200 790 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 344 346 324 338 -6 17,746,200 6,024,363,200 1,342 22.533 340 J 83,900 338 T/B 30,900 450 MPOW Megapower Makmur Tbk. 62 62 58 60 -2 1,047,600 62,102,200 161 30.000 60 T/J 53,000 59 B 7,700 451 MPPA Matahari Putra Prima Tbk. 92 94 91 92 0 561,600 51,785,300 82 38.680 92 T/J 28,600 91 B 1,266,700 452 MPRO Maha Properti Indonesia Tbk. 900 950 910 950 50 10,100 9,535,000 9 863.636 990 J 200 930 B 500 453 MRAT Mustika Ratu Tbk. 133 136 128 135 2 14,400 1,896,000 55 20.769 135 T/J 108,000 130 B 1,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 4,780 4,700 4,780 110 500 2,371,000 4 433.567 4,740 J 600 0 B 0 455 MSIN MNC Studios International Tbk. 298 300 280 300 2 250,500 74,932,800 120 60.000 300 T/J 208,300 298 B 20,000 456 MSKY MNC Sky Vision Tbk. 725 740 725 740 15 16,300 12,042,500 11 48.684 740 T/J 12,800 735 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,595 1,600 1,590 1,590 -5 1,209,100 1,926,793,500 174 2,862.389 1,595 J 200 1,590 T/B 385,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 11,200 560,000 2 1.266 50 T/J 621,637,700 0 B 0 459 MTLA Metropolitan Land Tbk. 440 430 430 430 -10 100 43,000 1 180.785 430 T/J 9,900 422 B 100 460 MTPS Meta Epsi Tbk. 280 306 290 306 26 8,100 2,403,600 11 95.625 340 J 100 290 B 1,700 461 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 79,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 60 52 53 0 2,898,100 157,138,200 82 53.000 54 J 42,500 53 T/B 1,379,800 464 MYOH Samindo Resources Tbk. 1,135 1,145 1,135 1,145 10 30,100 34,463,500 10 136.379 1,145 T/J 26,200 1,115 B 11,000 465 MYOR Mayora Indah Tbk. 2,430 2,450 2,360 2,380 -50 3,023,000 7,207,615,000 1,441 11,905.953 2,380 T/J 120,400 2,370 B 50,700 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 50 50 50 -1 88,000 4,400,000 13 7.516 53 J 91,500 0 B 0 469 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. 505 530 505 525 20 209,128,000 107,506,716,500 3,097 509.709 525 T/J 355,900 520 B 14,400 471 NELY Pelayaran Nelly Dwi Putri Tbk. 138 146 131 131 -7 7,100 1,025,900 14 77.976 146 J 14,500 131 T/B 900 472 NFCX NFC Indonesia Tbk. 1,700 1,750 1,700 1,700 0 300 515,000 2 91.892 1,785 J 600 1,750 B 100 473 NICK Charnic Capital Tbk. 310 310 300 300 -10 200 61,000 2 150.000 300 T/J 4,000 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 780 795 780 780 0 998,000 781,956,500 379 240.000 785 J 81,600 775 B 32,000 475 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. 147 150 147 150 3 508,500 76,249,500 7 142.857 150 T/J 123,500 146 B 2,100 477 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 394,000 286,257,000 128 878.532 725 T/J 264,100 720 B 117,400 478 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 15,500 815 B 500 479 NRCA Nusa Raya Cipta Tbk. 300 302 298 302 2 111,200 33,349,000 35 35.529 304 J 47,100 302 T/B 20,000 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 228 250 214 214 -14 288,400 61,943,800 99 97.273 214 T/J 63,600 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 358 348 348 348 -10 100 34,800 1 183.158 346 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. 96 119 93 115 19 30,444,600 3,340,939,600 3,014 287.723 116 J 115,200 115 T/B 36,600 485 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. 170 175 168 170 0 4,159,000 715,491,000 592 125.926 171 J 159,200 170 T/B 6,100 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 3,624,600 0 B 0 488 PALM Provident Agro Tbk. 310 386 330 380 70 8,815,900 3,307,525,000 2,283 103.862 380 T/J 161,600 378 B 18,700 489 PAMG Bima Sakti Pertiwi Tbk. 96 97 90 90 -6 14,509,000 1,336,067,600 645 90.000 90 T/J 296,800 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 101 0 0 101 0 0 0 0 93.519 101 J 800 0 B 0 491 PANR Panorama Sentrawisata Tbk. 88 90 88 88 0 652,100 57,842,500 123 52.799 89 J 90,900 88 T/B 10,000 492 PANS Panin Sekuritas Tbk. 805 810 800 805 0 108,400 86,869,000 43 585.455 805 T/J 240,900 800 B 50,300 493 PBID Panca Budi Idaman Tbk. 850 895 870 890 40 479,700 420,912,000 139 104.706 890 T/J 68,600 875 B 27,700 494 PBRX Pan Brothers Tbk. 218 220 214 220 2 43,700 9,360,800 14 389.381 220 T/J 19,400 216 B 700 495 PBSA Paramita Bangun Sarana Tbk. 605 605 565 565 -40 500 290,500 5 47.083 565 T/J 200 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 244 248 244 248 4 200 49,200 2 165.333 304 J 600 250 B 200 497 PDES Destinasi Tirta Nusantara Tbk 244 302 230 260 16 32,200 8,117,200 17 130.000 228 J 100 0 B 0 498 PEGE Panca Global Kapital Tbk. 119 117 117 117 -2 1,300 152,100 1 252.776 117 T/J 10,500 114 B 2,000 499 PEHA Phapros Tbk. 1,585 1,585 1,550 1,555 -30 131,200 204,610,000 154 129.800 1,560 J 5,600 1,555 T/B 2,300 500 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 33 -1 40,300 1,367,900 22 41.250 35 J 196,500 33 T/B 2,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 174 174 174 174 0 6,200 1,078,800 2 232.000 220 J 5,000 166 B 6,000 503 PGUN Pradiksi Gunatama Tbk. 226 226 224 224 -2 25,000 5,630,400 11 194.783 232 J 4,800 226 B 200 504 PICO Pelangi Indah Canindo Tbk 145 149 140 145 0 652,100 94,601,900 186 22.308 146 J 11,100 145 T/B 24,400 505 PJAA Pembangunan Jaya Ancol Tbk. 498 510 494 498 0 107,700 53,456,800 51 97.171 505 J 100 496 B 11,200 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,300 265,000 4 12.500 50 T/J 219,300 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 280 284 280 284 4 7,559,900 2,128,888,200 847 253.571 284 T/J 196,600 280 B 18,200 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,500 0 500 1,248,000 4 1,037.387 2,600 J 2,700 2,500 T/B 1,700 510 PMJS Putra Mandiri Jembar Tbk. 125 130 120 130 5 16,400 1,969,000 5 104.000 130 T/J 90,600 120 B 29,800 511 PNBN Bank Pan Indonesia Tbk 795 800 785 800 5 4,354,300 3,467,591,000 256 1,332.001 800 T/J 314,000 795 B 15,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 113,700 5,685,000 17 50.000 50 T/J 17,008,600 0 B 0 513 PNGO Pinago Utama Tbk. 610 635 580 580 -30 700 414,500 5 232.000 610 J 7,500 580 T/B 106,800 514 PNIN Paninvest Tbk. 690 690 685 685 -5 526,800 363,487,500 46 728.413 695 J 24,300 690 B 10,500 515 PNLF Panin Financial Tbk. 193 195 192 192 -1 8,295,000 1,600,569,300 526 207.523 193 J 35,000 192 T/B 1,338,700 516 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. 54 55 54 54 0 800 43,300 6 40.000 54 T/J 13,700 53 B 100 518 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 1,005 1,005 -20 2,200 2,214,500 5 61.468 1,005 T/J 97,400 990 B 200 519 POLL Pollux Properti Indonesia Tbk. 5,400 6,475 5,750 6,475 1,075 106,200 671,002,500 304 1,052.846 0 J 0 6,475 T/B 137,400 520 POLU Golden Flower Tbk. 980 1,000 980 1,000 20 3,100 3,042,000 5 347.222 980 J 2,500 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 1,848,200 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 480 0 0 480 0 0 0 0 89.720 474 J 2,500 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 18,571,300 0 B 0 525 POWR Cikarang Listrindo Tbk. 590 600 590 595 5 2,477,600 1,474,937,000 557 39.667 595 T/J 242,100 590 B 857,500 526 PPGL Prima Globalindo Logistik Tbk. 274 300 276 300 26 10,761,600 3,124,467,600 2,389 272.727 0 J 0 300 T/B 1,087,000 527 PPRE PP Presisi Tbk. 184 186 181 181 -3 8,677,400 1,584,133,500 1,122 42.093 182 J 39,300 181 T/B 1,114,900 528 PPRO PP Properti Tbk. 50 50 50 50 0 858,900 42,945,000 120 108.108 50 T/J 113,684,300 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 111 111 110 111 0 900 99,700 5 62.489 115 J 100 111 T/B 400 530 PRDA Prodia Widyahusada Tbk. 2,790 2,900 2,800 2,820 30 67,400 190,265,000 25 43.385 2,830 J 500 2,820 T/B 100 531 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 246 J 2,600 240 B 100 532 PSAB J Resources Asia Pasifik Tbk. 216 220 214 214 -2 8,723,500 1,881,981,800 687 694.287 216 J 980,800 214 T/B 2,679,400 533 PSDN Prasidha Aneka Niaga Tbk 100 106 101 101 1 16,900 1,734,600 17 10.100 105 J 200 101 T/B 25,700 534 PSGO Palma Serasih Tbk. 104 105 101 104 0 152,200 15,464,300 30 99.048 105 J 159,300 102 B 9,700 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 30,405,700 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 174 175 170 172 -2 471,700 80,478,000 54 127.407 172 T/J 220,400 171 B 20,300 537 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 538 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 153 J 100 144 B 3,100 539 PTPP PP (Persero) Tbk. 920 940 920 930 10 16,323,900 15,215,452,000 1,804 174.812 930 T/J 74,900 925 B 1,354,600 540 PTPW Pratama Widya Tbk. 1,330 1,345 1,330 1,340 10 939,700 1,256,544,500 429 206.154 1,340 T/J 2,100 1,335 B 12,100 541 PTRO Petrosea Tbk. 1,695 1,715 1,695 1,710 15 391,300 666,494,500 193 1,368.000 1,710 T/J 107,700 1,705 B 74,000 542 PTSN Sat Nusapersada Tbk 208 208 206 206 -2 602,400 124,458,200 114 106.552 208 J 17,000 206 T/B 360,400 543 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 300 198 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 126 128 125 127 1 186,737,800 23,646,825,500 10,087 120.952 128 J 7,927,100 127 T/B 5,737,000 546 PURE Trinitan Metals and Minerals Tbk. 222 276 224 276 54 73,241,200 19,264,324,400 5,926 92.000 0 J 0 276 T/B 17,530,100 547 PURI Puri Global Sukses Tbk. 280 290 270 288 8 8,600 2,454,000 10 169.412 288 T/J 4,400 274 B 1,000 548 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 549 PYFA Pyridam Farma Tbk 880 890 855 855 -25 556,900 483,528,000 396 837.907 860 J 2,000 855 T/B 83,300 550 PZZA Sarimelati Kencana Tbk. 620 630 615 625 5 677,300 422,631,000 235 56.818 630 J 47,000 625 T/B 53,300 551 RAJA Rukun Raharja Tbk. 122 152 123 141 19 231,001,700 32,660,421,200 12,602 484.336 142 J 518,600 141 T/B 1,684,300 552 RALS Ramayana Lestari Sentosa Tbk. 560 585 560 575 15 17,377,100 10,001,647,000 2,030 359.375 580 J 583,100 575 T/B 4,779,700 553 RANC Supra Boga Lestari Tbk. 400 406 400 406 6 289,900 117,053,600 110 81.200 406 T/J 15,500 404 B 23,000 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 50 0 140,500 7,073,600 23 15.994 50 T/J 47,500 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 1,700 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,600 230,000 8 50.000 50 T/J 28,532,600 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 308 310 304 304 -4 600 183,000 2 140.307 302 J 7,600 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 94 89 92 0 600 54,700 4 14.612 92 T/J 100 89 B 20,200 559 RIGS Rig Tenders Indonesia Tbk. 232 232 228 232 0 5,600 1,294,000 6 95.062 232 T/J 40,300 224 B 1,500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 444 438 442 2 409,200 180,543,200 139 271.166 442 T/J 9,000 438 B 300 562 RMBA Bentoel Internasional Investama Tbk. 348 348 328 344 -4 102,100 33,753,800 37 2,691.706 344 T/J 4,000 330 B 5,200 563 ROCK Rockfields Properti Indonesia Tbk. 1,185 0 0 1,185 0 0 0 0 88.433 1,175 J 7,100 0 B 0 564 RODA Pikko Land Development Tbk. 54 58 53 57 3 213,000 11,453,400 16 91.011 57 T/J 44,800 53 B 20,000 565 RONY Aesler Grup Internasional Tbk. 470 560 438 464 -6 3,042,200 1,430,619,400 1,417 464.000 466 J 44,900 464 T/B 227,700 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 112,100 138,992,500 54 484.314 1,240 J 125,300 1,235 T/B 7,900 567 RUIS Radiant Utama Interinsco Tbk. 308 308 288 288 -20 56,600 16,599,200 74 115.200 288 T/J 21,300 0 B 0 568 SAFE Steady Safe Tbk 189 191 189 190 1 224,700 42,648,600 134 19.129 191 J 200 185 B 101,100 569 SAME Sarana Meditama Metropolitan Tbk. 153 150 143 143 -10 81,908,600 11,732,388,400 1,459 178.750 143 T/J 20,328,600 0 B 0 570 SAMF Saraswanti Anugerah Makmur Tbk. 378 380 380 380 2 2,500 950,000 6 316.667 380 T/J 2,400 378 B 1,900 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 26,100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 562,600 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 87 79 80 -4 11,390,500 915,848,600 994 76.190 80 T/J 621,500 79 B 1,149,300 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,175 10,000 10,175 -75 2,300 23,175,000 7 6,564.516 10,175 T/J 4,200 10,000 B 300 575 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 226 218 226 0 33,600 7,592,600 12 205.455 224 J 100 220 B 20,500 577 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 1,500 75,000 1 27.536 50 T/J 3,178,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 107 100 105 3 30,600 3,116,100 29 70.089 105 T/J 41,000 104 B 300 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 1,000 800,000 1 894.805 795 J 1,100 755 B 200 581 SFAN Surya Fajar Capital Tbk. 1,010 1,035 1,010 1,025 15 688,000 704,794,000 153 545.213 1,025 T/J 2,800 1,020 B 3,000 582 SGER Sumber Global Energy Tbk. 446 456 444 446 0 2,409,900 1,083,545,200 452 412.963 448 J 89,200 446 T/B 5,300 583 SGRO Sampoerna Agro Tbk. 1,470 1,520 1,405 1,520 50 312,800 464,580,500 129 64.957 1,525 J 800 1,520 T/B 73,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 580 560 560 -15 381,900 219,553,500 97 400.000 565 J 1,000 560 T/B 500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 860 790 825 35 61,716,200 51,211,522,500 14,393 285.437 830 J 575,200 825 T/B 48,900 587 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,960 4,990 0 33,500 166,946,000 70 56.673 5,000 J 14,600 4,990 T/B 22,900 588 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. 316 328 314 324 8 14,158,400 4,552,539,800 1,315 29.455 326 J 643,100 324 T/B 305,700 590 SINI Singaraja Putra Tbk. 430 450 400 400 -30 26,100 10,735,000 27 370.370 436 J 1,100 400 T/B 100 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 0 0 1,175 0 0 0 0 1.306 1,175 J 15,000 1,110 B 10,000 592 SKBM Sekar Bumi Tbk. 380 360 354 354 -26 200 71,400 2 307.826 354 T/J 2,900 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 590 600 550 550 -40 349,900 196,148,000 69 78.571 550 T/J 5,525,800 0 B 0 595 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. 4,780 4,800 4,750 4,750 -30 62,800 300,046,000 52 4,130.435 4,790 J 400 4,750 T/B 2,400 597 SMAR Smart Tbk. 2,900 3,050 2,900 3,000 100 4,800 14,309,000 20 991.211 3,000 T/J 2,100 2,930 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 510 5 13,282,900 6,832,697,500 1,616 91.071 510 T/J 83,500 505 B 5,060,200 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,070 10 3,600 3,844,500 11 1,292.271 1,070 T/J 6,700 1,060 B 300 600 SMDM Suryamas Dutamakmur Tbk. 98 119 94 110 12 423,600 43,010,700 39 13.937 110 T/J 58,900 99 B 100 601 SMDR Samudera Indonesia Tbk. 266 272 262 272 6 2,065,100 550,622,800 480 1,091.580 272 T/J 43,000 270 B 26,700 602 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,375 9,600 175 4,079,800 38,906,217,500 1,890 3,340.525 9,600 T/J 1,083,900 9,575 B 3,200 603 SMKL Satyamitra Kemas Lestari Tbk. 184 187 185 187 3 912,700 169,886,200 333 96.891 188 J 33,800 187 T/B 600 604 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,300 J 200 15,250 B 100 605 SMMT Golden Eagle Energy Tbk. 82 84 82 83 1 9,200 755,300 11 194.179 83 T/J 1,000 82 B 36,600 606 SMRA Summarecon Agung Tbk. 655 675 650 655 0 27,613,200 18,267,044,500 2,235 1,076.241 655 T/J 446,900 650 B 1,316,100 607 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. 1,400 1,400 1,345 1,355 -45 465,200 635,766,500 362 3,619.221 1,360 J 3,800 1,355 T/B 20,900 609 SOCI Soechi Lines Tbk. 119 123 119 120 1 8,705,100 1,050,235,600 573 21.818 121 J 569,300 120 T/B 568,200 610 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 90,200 9,074,800 22 100.000 101 J 305,000 100 T/B 517,600 611 SOHO Soho Global Health Tbk. 4,790 4,850 4,700 4,850 60 17,900 85,924,000 59 266.484 4,890 J 300 4,850 T/B 7,300 612 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,800 J 100 0 B 0 613 SOSS Shield On Service Tbk. 402 402 402 402 0 100 40,200 1 145.652 398 J 17,000 374 B 100 614 SOTS Satria Mega Kencana Tbk. 228 226 214 226 -2 400 89,200 2 136.970 214 J 21,200 0 B 0 615 SPMA Suparma Tbk. 278 282 272 282 4 414,600 114,846,200 18 126.412 282 T/J 4,000 270 B 55,000 616 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 118,000 47,524,400 43 34.483 404 J 4,700 400 T/B 113,800 617 SQMI Wilton Makmur Indonesia Tbk. 176 185 166 183 7 45,416,700 8,160,904,500 2,091 103.990 184 J 423,700 183 T/B 358,800 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 134 123 129 -1 14,900 1,917,200 15 137.672 129 T/J 400 123 B 12,600 619 SRIL Sri Rejeki Isman Tbk. 204 206 204 204 0 6,401,200 1,308,408,400 708 85.000 206 J 3,871,700 204 T/B 466,100 620 SRSN Indo Acidatama Tbk 55 56 53 55 0 7,931,500 430,715,000 230 10.017 55 T/J 136,600 54 B 448,800 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,260 3,280 0 642,600 2,109,281,000 173 59.636 3,280 T/J 36,300 3,270 B 15,300 622 SSIA Surya Semesta Internusa Tbk. 494 510 492 492 -2 33,506,800 16,715,943,000 2,088 201.846 494 J 580,700 492 T/B 915,100 623 SSMS Sawit Sumbermas Sarana Tbk. 800 830 805 810 10 176,900 144,930,000 158 120.896 820 J 1,600 810 T/B 20,000 624 SSTM Sunson Textile Manufacture Tbk 530 535 530 535 5 12,500 6,675,000 9 125.882 535 T/J 1,300 525 B 4,000 625 STAR Buana Artha Anugerah Tbk. 127 135 125 128 1 6,700 857,400 4 125.490 127 J 1,200 121 B 500 626 STTP Siantar Top Tbk. 6,925 6,900 6,900 6,900 -25 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 200 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,416,600 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 0 319,900 930,909,000 33 1,877.419 2,920 J 800 2,910 T/B 1,000 631 SWAT Sriwahana Adityakarta Tbk. 97 99 97 98 1 41,300 4,057,100 10 61.250 99 J 19,200 98 T/B 19,700 632 TALF Tunas Alfin Tbk. 290 282 282 282 -8 100 28,200 1 71.392 282 T/J 4,400 280 B 1,000 633 TAMA Lancartama Sejati Tbk. 171 195 170 192 21 21,159,400 3,924,530,400 3,375 109.714 193 J 42,900 192 T/B 377,200 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,261,000 63,050,000 54 456.830 50 T/J 2,408,900 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 82,261,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 89,616,800 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,525 1,465 1,500 20 42,775,400 63,606,592,500 4,485 370.370 1,500 T/J 4,237,500 1,475 B 15,000 638 TBLA Tunas Baru Lampung Tbk. 750 765 745 760 10 1,622,700 1,226,045,500 333 173.062 765 J 83,300 760 T/B 247,500 639 TBMS Tembaga Mulia Semanan Tbk. 700 695 685 695 -5 32,200 22,167,000 6 98.582 710 J 5,000 695 T/B 20,900 640 TCID Mandom Indonesia Tbk. 6,575 6,550 6,425 6,550 -25 1,100 7,097,500 6 642.459 6,550 T/J 200 6,450 B 400 641 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,150 6,175 0 7,581,400 46,964,392,500 5,524 4,474.638 6,200 J 32,900 6,175 T/B 500 642 TDPM Tridomain Performance Materials Tbk. 130 130 121 121 -9 13,304,800 1,619,927,800 895 53.070 121 T/J 6,776,700 0 B 0 643 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. 150 155 150 153 3 347,000 52,960,600 86 95.625 153 T/J 62,400 152 B 2,300 645 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. 160 170 151 160 0 4,200 672,000 7 88.889 170 J 900 160 T/B 600 647 TFCO Tifico Fiber Indonesia Tbk. 450 480 450 450 0 800 363,000 2 101.976 480 J 600 478 B 100 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,475 8,500 0 700 5,940,000 4 6,984.962 9,000 J 100 8,300 B 1,100 649 TGRA Terregra Asia Energy Tbk. 93 103 89 103 10 30,459,100 2,979,261,600 1,920 51.500 104 J 411,400 103 T/B 2,176,600 650 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 7,500 3,862,500 6 257.500 520 J 5,734,300 515 T/B 14,992,500 651 TINS Timah Tbk. 845 855 835 835 -10 14,348,100 12,074,724,500 2,821 426.680 840 J 669,200 835 T/B 1,100 652 TIRA Tira Austenite Tbk 242 242 240 240 -2 1,100 264,800 5 107.714 240 T/J 1,500 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 53 51 53 2 3,300 168,700 8 24.229 53 T/J 62,300 50 B 211,800 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,275 6,125 6,150 -25 2,423,500 14,981,542,500 1,324 380.244 6,175 J 87,300 6,150 T/B 52,500 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,680 2,630 2,650 20 97,523,200 258,851,379,000 14,414 1,392.648 2,660 J 2,090,100 2,650 T/B 178,800 656 TMAS Temas Tbk. 106 110 107 108 2 4,761,000 516,535,300 192 248.401 109 J 1,402,100 108 T/B 745,000 657 TMPO Tempo Intimedia Tbk. 112 121 115 120 8 3,200 378,400 9 41.687 121 J 21,700 120 T/B 3,100 658 TNCA Trimuda Nuansa Citra Tbk. 256 276 256 276 20 53,800 14,242,000 67 184.000 278 J 1,200 270 B 3,600 659 TOBA TBS Energi Utama Tbk. 396 396 390 390 -6 51,000 19,896,000 3 82.299 390 T/J 60,000 370 B 59,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,500 75,000 4 80.475 50 T/J 190,170,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 528,200 149,810,400 171 102.075 284 T/J 39,000 282 B 239,700 662 TOTO Surya Toto Indonesia Tbk. 208 212 208 208 0 52,100 10,948,400 27 674.733 210 J 10,000 208 T/B 8,800 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,000 990 995 -5 104,054,900 103,605,395,000 11,655 4,739.675 1,000 J 9,481,600 995 T/B 26,200 664 TOYS Sunindo Adipersada Tbk. 510 530 515 520 10 2,226,700 1,154,971,000 801 148.571 520 T/J 400 515 B 35,300 665 TPIA Chandra Asri Petrochemical Tbk. 7,900 8,000 7,900 8,000 100 3,379,100 26,903,097,500 950 1,850.075 8,025 J 127,200 8,000 T/B 200 666 TPMA Trans Power Marine Tbk. 320 330 300 310 -10 7,200 2,267,600 24 134.783 330 J 6,100 310 T/B 200 667 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. 110 110 110 110 0 100 11,000 1 110.848 110 T/J 200 109 B 2,100 670 TRIN Perintis Triniti Properti Tbk. 276 284 258 270 -6 22,382,900 5,993,805,400 6,511 135.000 276 J 347,300 270 T/B 1,060,000 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 218 J 92,800 0 B 0 673 TRJA Transkon Jaya Tbk. 153 155 151 153 0 248,800 38,093,400 71 61.200 154 J 9,600 153 T/B 53,700 674 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 390 J 500 388 B 31,700 675 TRUK Guna Timur Raya Tbk. 147 148 146 147 0 230,300 33,898,600 63 63.913 148 J 73,000 147 T/B 69,700 676 TRUS Trust Finance Indonesia Tbk 344 344 344 344 0 200 68,800 1 404.706 344 T/J 7,500 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,275 1,260 1,260 -5 111,000 140,379,000 73 224.775 1,265 J 6,000 1,255 B 22,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,315 1,285 1,315 15 2,400 3,114,000 10 34.156 1,320 J 5,100 1,300 B 100 679 TURI Tunas Ridean Tbk. 1,270 1,285 1,285 1,285 15 69,700 89,564,500 1 2,855.556 1,290 J 11,000 1,265 B 50,000 680 UANG Pakuan Tbk. 198 202 192 202 4 13,500 2,642,700 13 161.600 202 T/J 300 196 B 2,800 681 UCID Uni-Charm Indonesia Tbk. 1,550 1,560 1,550 1,555 5 98,200 152,882,500 73 103.667 1,560 J 6,300 1,550 B 1,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,700 1,675 1,690 -10 715,100 1,206,177,000 699 3,276.718 1,690 T/J 36,600 1,685 B 68,200 683 UNIC Unggul Indah Cahaya Tbk. 3,960 0 0 3,960 0 0 0 0 146.663 3,960 J 1,500 3,770 B 100 684 UNIT Nusantara Inti Corpora Tbk 142 146 142 146 4 200 28,800 2 3.624 146 T/J 400 142 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 72 75 73 74 2 618,500 45,781,300 71 3.514 75 J 73,800 74 T/B 98,800 686 UNTR United Tractors Tbk. 21,925 22,000 21,700 21,725 -200 2,164,400 47,118,265,000 2,947 25,863.095 21,750 J 12,000 21,725 T/B 3,200 687 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,875 -50 5,298,300 41,850,460,000 5,471 201,612.903 7,900 J 1,800 7,875 T/B 72,900 688 URBN Urban Jakarta Propertindo Tbk. 1,330 0 0 1,330 0 0 0 0 110.833 1,325 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 76 81 76 78 2 93,500 7,290,200 11 62.400 78 T/J 39,500 76 B 2,800 690 VINS Victoria Insurance Tbk. 87 92 91 91 4 500 45,600 3 86.667 91 T/J 600 90 B 200 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 253,770,200 0 B 0 692 VOKS Voksel Electric Tbk. 195 195 194 195 0 20,300 3,958,400 4 86.259 195 T/J 19,700 193 B 20,000 693 VRNA Verena Multi Finance Tbk. 98 98 95 98 0 1,100 107,500 2 98.875 105 J 2,900 95 B 9,900 694 WAPO Wahana Pronatural Tbk. 73 77 70 70 -3 1,200 89,700 5 40.000 76 J 2,500 70 T/B 6,600 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 177 177 0 9,931,600 1,771,489,500 946 61.034 178 J 91,400 177 T/B 1,009,600 696 WEHA WEHA Transportasi Indonesia Tbk. 52 56 52 53 1 557,800 29,885,000 140 23.137 54 J 10,200 53 T/B 24,900 697 WICO Wicaksana Overseas International Tbk. 500 0 0 500 0 0 0 0 25.846 500 J 106,000 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 376 380 368 372 -4 16,857,500 6,271,688,000 1,870 57.231 372 T/J 24,400 370 B 65,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 700 WINS Wintermar Offshore Marine Tbk. 96 98 95 98 2 5,200 494,700 5 26.503 98 T/J 900 97 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 216 218 4 30,800 6,666,000 13 33.050 218 T/J 67,200 216 B 17,500 702 WOOD Integra Indocabinet Tbk. 482 498 474 476 -6 26,589,600 12,929,723,400 3,462 183.077 476 T/J 202,300 474 B 451,500 703 WOWS Ginting Jaya Energi Tbk. 65 75 65 69 4 58,881,100 4,151,207,000 2,602 15.333 70 J 1,762,400 69 T/B 166,900 704 WSBP Waskita Beton Precast Tbk. 155 161 155 156 1 37,056,000 5,860,959,900 2,068 31.837 157 J 158,800 156 T/B 4,576,700 705 WSKT Waskita Karya (Persero) Tbk. 750 775 750 755 5 86,153,100 65,627,380,500 4,995 203.779 755 T/J 718,100 750 B 5,467,400 706 WTON Wijaya Karya Beton Tbk. 240 246 240 240 0 7,242,900 1,760,546,000 740 40.678 242 J 72,700 240 T/B 3,323,400 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 99,900 4,995,000 366 13.298 50 T/J 2,477,600 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 270 252 252 252 -18 100 25,200 1 46.239 0 J 0 258 B 3,500 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 200 48,000 2 113.861 248 J 10,000 224 B 5,000 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,742,600 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 121 122 118 118 -3 381,856,500 45,937,589,800 4,333 420.662 119 J 1,827,000 118 T/B 3,790,200 712 ZONE Mega Perintis Tbk. 388 392 388 392 4 176,200 68,742,200 38 131.544 392 T/J 900 390 B 100 Total 10,336,849,000 6,554,612,442,700 669,882 6,648,965,200 462,457,100 Jakarta, 26 October 2020 Trading Division