List of Securities Quotation: Date: Tuesday, 27 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. 10,550 11,400 10,650 10,875 325 4,892,200 53,723,932,500 3,516 883.458 10,875 T/J 109,400 10,850 B 170,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 14,500 725,000 10 87.719 50 T/J 4,733,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 4 ABMM ABM Investama Tbk. 835 0 0 835 0 0 0 0 22.267 835 J 2,600 800 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 6 ACST Acset Indonusa Tbk. 198 206 193 198 0 70,451,300 14,109,864,700 3,462 14.623 198 T/J 988,300 197 B 2,375,600 7 ADES Akasha Wira International Tbk. 1,165 1,165 1,150 1,165 0 5,800 6,718,000 20 60.519 1,165 T/J 3,000 1,160 B 200 8 ADHI Adhi Karya (Persero) Tbk. 585 585 575 575 -10 6,513,500 3,778,866,500 817 451.572 580 J 115,500 575 T/B 2,668,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,625 7,525 7,550 0 91,300 692,597,500 112 324.731 7,550 T/J 400 7,525 B 3,300 10 ADMG Polychem Indonesia Tbk 134 139 134 134 0 1,543,900 209,242,900 184 11.961 136 J 100 134 T/B 125,300 11 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 675 705 645 645 -30 1,821,100 1,239,332,500 350 58.636 650 J 5,300 645 T/B 201,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 394 358 372 14 289,315,300 109,836,813,000 18,769 607.764 374 J 1,111,500 372 T/B 2,255,500 15 AGRS Bank IBK Indonesia Tbk. 171 173 160 173 2 36,800 6,025,100 23 157.273 173 T/J 8,100 160 B 46,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 57 -1 38,400 2,125,700 17 214.908 57 T/J 113,000 55 B 88,800 17 AIMS Akbar Indo Makmur Stimec Tbk 113 131 115 131 18 200 24,600 2 104.800 145 J 100 131 T/B 2,300 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 224 212 214 -4 50,389,800 10,949,513,800 2,474 26.047 216 J 527,300 214 T/B 321,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 10,000 500,000 1 75.893 50 T/J 7,362,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 286 286 286 0 1,500 429,000 7 37.726 286 T/J 100 284 B 50,000 21 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 370 360 360 -2 7,600 2,782,400 9 180.000 370 J 2,600 338 B 500 23 ALDO Alkindo Naratama Tbk. 424 420 420 420 -4 100 42,000 1 307.821 418 J 500 0 B 0 24 ALKA Alakasa Industrindo Tbk 204 210 204 210 6 18,300 3,801,000 17 35.354 210 T/J 100 206 B 60,500 25 ALMI Alumindo Light Metal Industry Tbk. 204 242 224 240 36 99,100 23,404,200 49 36.923 248 J 8,400 236 B 100 26 ALTO Tri Banyan Tirta Tbk. 290 310 288 310 20 20,900 6,169,400 17 154.879 310 T/J 2,400 276 B 2,100 27 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 195 -2 8,900 1,768,800 8 185.714 200 J 8,000 195 T/B 18,100 28 AMAN Makmur Berkah Amanda Tbk. 252 258 252 258 6 733,300 186,855,600 130 234.545 258 T/J 100,000 256 B 41,800 29 AMAR Bank Amar Indonesia Tbk. 304 304 300 304 0 44,300 13,290,800 9 174.713 304 T/J 84,800 300 B 14,900 30 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,390 2,390 0 100 239,000 1 97.551 2,560 J 2,500 2,390 T/B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 288 300 288 300 12 500 146,200 4 234.375 292 J 300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,340 2,230 2,270 -10 802,600 1,829,132,000 527 119.474 2,270 T/J 600 2,260 B 2,100 33 AMRT Sumber Alfaria Trijaya Tbk. 675 695 670 680 5 130,200 88,912,000 90 1,735.181 690 J 48,900 680 T/B 6,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 6,700 335,000 6 125.000 50 T/J 52,463,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 555 690 555 590 35 1,500 961,500 9 49.167 580 J 7,000 520 B 500 36 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 37 APEX Apexindo Pratama Duta Tbk. 155 160 155 160 5 27,800 4,415,100 21 10.243 160 T/J 2,700 148 B 600 38 APIC Pacific Strategic Financial Tbk. 910 910 890 890 -20 10,806,200 9,732,207,000 1,555 946.647 900 J 90,000 890 T/B 131,600 39 APII Arita Prima Indonesia Tbk. 148 166 141 155 7 6,300 956,300 24 70.455 159 J 200 155 T/B 100 40 APLI Asiaplast Industries Tbk. 118 125 112 125 7 162,700 19,261,100 34 104.167 125 T/J 23,000 122 B 10,600 41 APLN Agung Podomoro Land Tbk. 112 114 110 111 -1 49,937,900 5,578,541,400 1,323 30.411 112 J 1,056,100 111 T/B 3,110,000 42 ARGO Argo Pantes Tbk 1,630 1,700 1,600 1,630 0 1,100 1,811,000 4 40.955 1,700 J 2,200 1,630 T/B 3,500 43 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,600 416 B 300 44 ARKA Arkha Jayanti Persada Tbk. 71 82 71 72 1 2,266,600 170,259,700 279 30.508 73 J 694,600 72 T/B 141,900 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. 505 505 494 498 -7 2,914,100 1,450,188,500 450 3,384.762 498 T/J 48,400 496 B 3,200 47 ARTA Arthavest Tbk 280 272 272 272 -8 100 27,200 1 157.782 294 J 100 272 T/B 600 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 2 12.251 50 T/J 145,401,600 0 B 0 49 ARTO Bank Jago Tbk. 2,800 2,870 2,800 2,850 50 345,900 979,634,000 217 14,363.471 2,850 T/J 58,900 2,820 B 2,400 50 ASBI Asuransi Bintang Tbk. 326 0 0 326 0 0 0 0 247.476 326 J 1,800 308 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 905 935 895 895 -10 3,500 3,153,000 11 264.363 900 J 1,800 895 T/B 10,200 52 ASGR Astra Graphia Tbk. 690 695 685 690 0 260,700 179,909,000 127 143.059 690 T/J 228,900 685 B 85,000 53 ASII Astra International Tbk. 5,400 5,500 5,300 5,425 25 45,393,900 246,384,050,000 5,691 3,879.517 5,450 J 1,485,500 5,425 T/B 25,400 54 ASJT Asuransi Jasa Tania Tbk. 114 123 113 123 9 25,300 2,955,100 27 82.000 116 J 100 115 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,075 1,075 1,075 15 1,400 1,505,000 4 1,990.741 1,075 T/J 1,700 1,050 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 92 0 507,500 46,053,500 85 87.619 92 T/J 28,300 91 B 50,000 57 ASRI Alam Sutera Realty Tbk. 156 165 149 155 -1 643,301,500 100,853,056,700 13,545 147.619 156 J 1,447,700 155 T/B 5,696,800 58 ASRM Asuransi Ramayana Tbk. 1,725 1,700 1,700 1,700 -25 1,000 1,700,000 1 861.274 1,700 T/J 4,000 1,675 B 100 59 ASSA Adi Sarana Armada Tbk. 498 555 494 505 7 47,201,400 24,511,916,300 3,665 129.487 510 J 124,100 505 T/B 191,500 60 ATIC Anabatic Technologies Tbk. 550 635 550 615 65 14,000 8,400,500 15 87.857 600 J 1,500 555 B 200 61 AUTO Astra Otoparts Tbk. 875 875 855 865 -10 433,900 375,295,000 192 782.310 870 J 51,300 865 T/B 9,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 10,900 545,000 8 50.000 50 T/J 5,662,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 24,543,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 19,600 398 B 22,900 65 BAJA Saranacentral Bajatama Tbk. 93 95 89 92 -1 610,200 55,799,200 120 36.800 92 T/J 200 91 B 3,100 66 BALI Bali Towerindo Sentra Tbk. 990 985 985 985 -5 100 98,500 1 1,231.250 985 T/J 23,700 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 597,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,006,800 0 B 0 69 BATA Sepatu Bata Tbk. 640 640 625 640 0 2,100 1,317,500 5 8,300.908 640 T/J 11,400 625 B 3,600 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 700 0 B 0 71 BBCA Bank Central Asia Tbk. 29,075 29,150 28,775 28,950 -125 17,896,400 518,666,577,500 12,510 16,542.857 28,950 T/J 771,900 28,900 B 400 72 BBHI Bank Harda Internasional Tbk. 149 159 154 156 7 139,100 21,610,300 53 124.800 156 T/J 45,200 155 B 99,400 73 BBKP Bank Bukopin Tbk. 250 250 244 246 -4 122,430,500 30,187,367,600 5,032 73.766 248 J 1,629,000 246 T/B 11,900 74 BBLD Buana Finance Tbk. 298 0 0 298 0 0 0 0 118.430 342 J 300 302 B 300 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,585 1,585 1,585 -5 200 317,000 1 114.855 1,585 T/J 800 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,850 4,730 4,740 -110 88,238,000 421,693,795,000 23,424 22.798 4,750 J 838,700 4,740 T/B 438,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,400 3,330 3,360 20 183,306,100 616,260,259,000 19,591 3,840.000 3,360 T/J 322,900 3,350 B 647,700 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. 730 750 730 750 20 346,600 257,122,000 73 156.250 750 T/J 133,600 735 B 100 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 120 116 119 0 958,700 112,548,100 423 99.167 119 T/J 41,300 118 B 100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,370 1,390 0 62,535,700 87,356,878,500 5,765 181.304 1,395 J 820,400 1,390 T/B 1,113,800 82 BBYB Bank Neo Commerce Tbk. 390 390 364 366 -24 19,000 7,177,200 22 372.633 378 J 200 366 T/B 1,200 83 BCAP MNC Kapital Indonesia Tbk. 114 115 110 115 1 865,000 98,946,100 78 326.130 115 T/J 66,000 114 B 300,000 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 2,300 115,000 22 45.455 50 T/J 330,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,500 2,450 2,460 -40 1,004,000 2,478,700,000 537 1.389 2,470 J 7,100 2,460 T/B 103,300 87 BEEF Estika Tata Tiara Tbk. 146 146 143 143 -3 2,493,600 358,847,800 418 42.059 143 T/J 196,700 142 B 201,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,400 70,000 4 217.306 50 T/J 1,637,322,300 0 B 0 89 BELL Trisula Textile Industries Tbk. 153 156 151 153 0 4,843,800 745,564,400 477 510.000 154 J 200 153 T/B 206,200 90 BESS Batulicin Nusantara Maritim Tbk. 204 204 196 202 -2 40,100 7,975,400 41 192.381 206 J 11,200 202 T/B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 184 185 179 181 -3 115,719,200 20,987,094,000 3,836 106.471 182 J 1,371,000 181 T/B 1,915,500 92 BFIN BFI Finance Indonesia Tbk. 380 390 374 384 4 4,101,000 1,570,121,600 593 1,967.818 384 T/J 1,028,200 382 B 185,400 93 BGTG Bank Ganesha Tbk. 51 52 50 50 -1 1,555,600 78,381,500 156 48.544 51 J 100,800 50 T/B 3,459,500 94 BHAT Bhakti Multi Artha Tbk. 605 605 585 590 -15 101,753,600 60,599,398,000 2,093 572.816 590 T/J 11,200 585 B 432,000 95 BHIT MNC Investama Tbk. 50 51 50 50 0 253,449,800 12,673,695,000 24,656 146.220 50 T/J 81,156,600 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 137 146 135 146 9 23,400 3,229,400 19 14.600 146 T/J 3,300 136 B 1,100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 332,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 710 700 705 -5 1,044,600 736,447,500 31 398.314 705 T/J 2,228,500 695 B 20,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,300 5,015,000 3 35.714 50 T/J 78,949,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 52 52 0 288,100 15,136,200 34 21.685 53 J 356,200 52 T/B 20,500 101 BIRD Blue Bird Tbk. 860 865 830 830 -30 2,271,600 1,912,051,500 393 12.769 830 T/J 83,400 825 B 124,700 102 BISI BISI International Tbk. 900 900 890 900 0 168,300 150,370,000 43 450.000 900 T/J 32,300 895 B 200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,085 1,085 -20 18,781,200 20,698,770,000 2,978 180.833 1,090 J 146,100 1,085 T/B 1,136,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 590 570 580 0 17,179,800 9,960,423,000 2,594 134.884 580 T/J 953,500 575 B 454,900 105 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 52 J 1,900 50 B 18,400 106 BKSL Sentul City Tbk. 50 50 50 50 0 361,000 18,050,000 16 3.455 50 T/J 357,877,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 123 125 120 125 2 328,000 39,874,100 43 286.829 125 T/J 229,000 121 B 408,700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,000 200,000 1 0.658 50 T/J 136,645,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 200 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 655 655 640 645 -10 153,400 99,388,500 118 496.154 645 T/J 6,300 640 B 11,700 111 BMAS Bank Maspion Indonesia Tbk. 276 0 0 276 0 0 0 0 86.250 284 J 100 278 B 400 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,850 5,700 5,775 0 56,347,900 325,740,525,000 9,596 1,740.155 5,775 T/J 719,600 5,750 B 1,924,200 113 BMSR Bintang Mitra Semestaraya Tbk 61 62 58 58 -3 275,000 16,802,000 36 11.600 58 T/J 64,100 57 B 101,200 114 BMTR Global Mediacom Tbk. 240 242 230 230 -10 124,249,900 29,203,090,400 4,825 187.205 232 J 228,500 230 T/B 12,412,200 115 BNBA Bank Bumi Arta Tbk. 354 354 334 354 0 500,300 174,985,000 45 221.250 354 T/J 10,000 352 B 2,300 116 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 97,797,900 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 760 760 750 760 0 1,034,600 782,516,500 307 5.611 760 T/J 233,700 755 B 225,000 118 BNII Bank Maybank Indonesia Tbk. 224 232 224 224 0 6,279,700 1,422,948,400 534 2.669 226 J 510,300 224 T/B 7,100 119 BNLI Bank Permata Tbk. 2,100 2,160 2,030 2,050 -50 1,661,300 3,473,727,000 1,030 22.320 2,060 J 7,300 2,050 T/B 1,200 120 BOGA Bintang Oto Global Tbk. 1,390 1,405 1,375 1,375 -15 126,972,100 176,911,537,500 4,326 1,334.951 1,380 J 26,100 1,375 T/B 14,100 121 BOLA Bali Bintang Sejahtera Tbk. 149 160 145 157 8 65,100 9,953,500 37 89.714 157 T/J 200 147 B 5,000 122 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 3 114.545 630 T/J 800 615 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 110 114 104 108 -2 10,044,200 1,102,497,600 1,231 27.000 108 T/J 377,500 107 B 1,400 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 48,100 125 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 91 80 86 0 2,800 235,200 9 86.000 86 T/J 7,500 80 B 10,900 127 BRAM Indo Kordsa Tbk. 5,500 5,500 5,500 5,500 0 100 550,000 1 214.054 5,500 T/J 100 5,250 B 100 128 BRIS Bank BRIsyariah Tbk. 1,250 1,305 1,220 1,235 -15 208,740,200 263,171,529,000 27,908 242.157 1,240 J 2,624,400 1,235 T/B 389,000 129 BRMS Bumi Resources Minerals Tbk. 51 52 50 51 0 72,067,000 3,670,564,600 292 8.031 52 J 43,160,200 51 T/B 754,700 130 BRNA Berlina Tbk. 1,130 1,130 1,060 1,060 -70 26,100 28,615,500 9 795.318 1,125 J 19,500 1,055 B 5,600 131 BRPT Barito Pacific Tbk. 930 925 895 900 -30 65,112,700 59,206,140,500 5,876 351.934 905 J 469,000 900 T/B 409,800 132 BSDE Bumi Serpong Damai Tbk. 890 890 870 890 0 29,610,800 26,122,778,500 2,556 174.337 890 T/J 3,149,400 885 B 77,200 133 BSIM Bank Sinarmas Tbk. 480 496 488 488 8 10,500 5,195,200 8 332.835 488 T/J 12,200 462 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,375 1,350 1,370 -20 19,500 26,509,500 43 70.256 1,370 T/J 1,300 1,355 B 2,100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 6,533,400 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. 208 210 200 208 0 10,700 2,222,400 6 694.653 208 T/J 400 198 B 1,000 139 BTPN Bank BTPN Tbk. 2,260 2,290 2,240 2,280 20 57,900 131,369,000 61 441.380 2,280 T/J 28,300 2,250 B 500 140 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 141 BUDI Budi Starch & Sweetener Tbk. 98 101 97 98 0 436,900 42,664,500 37 53.114 99 J 125,600 98 T/B 90,800 142 BUKK Bukaka Teknik Utama Tbk. 720 720 700 700 -20 300 214,000 3 118.644 725 J 2,400 700 T/B 18,700 143 BULL Buana Lintas Lautan Tbk. 340 336 330 332 -8 184,375,600 61,569,965,800 2,852 32.466 334 J 280,100 332 T/B 2,172,500 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,141,900 257,095,000 89 2.902 50 T/J 62,066,500 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 51 52 -1 64,300 3,340,400 7 40.000 53 J 20,100 52 T/B 20,000 146 BVIC Bank Victoria International Tbk. 105 110 100 100 -5 6,162,500 638,024,900 701 94.560 101 J 40,100 100 T/B 44,900 147 BWPT Eagle High Plantations Tbk. 95 99 95 96 1 76,750,100 7,468,692,300 2,328 20.996 96 T/J 822,900 95 B 6,610,400 148 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 3,100 38,595,000 4 214.655 12,450 T/J 1,500 11,625 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 50 50 -2 6,887,100 345,034,800 408 29.762 51 J 100,300 50 T/B 776,300 150 CAMP Campina Ice Cream Industry Tbk. 262 262 256 258 -4 1,583,300 409,222,800 334 78.182 258 T/J 62,400 256 B 84,900 151 CANI Capitol Nusantara Indonesia Tbk. 112 132 105 114 2 50,000 5,957,400 36 57.000 112 J 900 107 B 900 152 CARE Metro Healthcare Indonesia Tbk. 340 342 332 334 -6 288,417,800 97,245,987,600 2,967 324.272 334 T/J 85,000 332 B 543,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,400 70,000 3 28.571 50 T/J 315,613,100 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 900 348,800 3 705.190 400 J 18,300 386 T/B 14,100 155 CASH Cashlez Worldwide Indonesia Tbk. 550 580 540 575 25 4,749,900 2,651,556,000 548 164.286 575 T/J 201,600 570 B 144,000 156 CASS Cardig Aero Services Tbk. 206 206 200 202 -4 1,050,300 212,875,200 305 50.500 204 J 1,031,900 202 T/B 41,500 157 CBMF Cahaya Bintang Medan Tbk. 352 360 328 328 -24 1,784,200 590,604,800 158 205.000 328 T/J 508,200 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 230 232 224 228 -2 386,400 87,419,000 53 91.200 228 T/J 29,800 226 B 5,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,790 1,710 1,740 20 72,800 127,549,000 61 359.504 1,740 T/J 1,800 1,735 B 100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 128 132 127 129 1 3,119,800 404,730,200 253 825.600 129 T/J 120,100 128 B 3,568,900 161 CFIN Clipan Finance Indonesia Tbk. 188 189 186 188 0 497,000 93,154,300 95 14.711 188 T/J 24,200 187 B 14,600 162 CINT Chitose Internasional Tbk. 230 230 230 230 0 2,500 575,000 1 69.697 240 J 2,000 224 B 300 163 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 1,800 2,230 B 1,000 164 CITY Natura City Developments Tbk. 111 120 104 104 -7 5,600 636,500 6 86.667 104 T/J 4,800 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 10,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 482 484 474 476 -6 7,802,300 3,725,827,400 1,132 2,069.565 478 J 153,400 476 T/B 107,400 167 CLPI Colorpak Indonesia Tbk. 660 680 650 670 10 107,500 71,414,000 79 335.000 670 T/J 16,700 665 B 7,600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,080 1,030 1,030 -5 14,200 15,048,000 19 98.559 1,030 T/J 300 1,025 B 1,200 169 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. 224 224 212 222 -2 40,400 9,022,800 5 403.636 222 T/J 2,900 212 B 500 173 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 970 J 1,500 925 B 600 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 5,925 5,900 5,750 5,850 -75 6,700,600 38,964,155,000 3,314 26,642.984 5,850 T/J 164,800 5,825 B 11,100 176 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 13,459,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 600 30,000 2 45.455 50 T/J 443,093,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 320 320 308 320 0 71,100 22,727,800 5 161.482 348 J 19,900 318 B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 304,400 15,220,000 7 16.667 50 T/J 1,243,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 520 570 520 520 0 3,500 1,840,000 7 265.306 520 T/J 26,900 515 B 500 181 CSRA Cisadane Sawit Raya Tbk. 334 358 330 330 -4 6,611,300 2,254,352,600 1,192 264.000 332 J 45,000 330 T/B 52,500 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 184 CTTH Citatah Tbk. 50 50 50 50 0 22,000 1,100,000 3 2.105 50 T/J 122,200 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 4,142,400 207,120,000 170 49.020 50 T/J 1,739,600 0 B 0 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 234 J 10,000 220 B 3,500 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 19,300 0 B 0 188 DEAL Dewata Freightinternational Tbk. 173 176 161 161 -12 76,509,500 12,731,849,000 6,283 107.333 161 T/J 3,759,500 0 B 0 189 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 0 0 50 0 0 0 0 16.496 50 J 258,184,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 286 350 266 332 46 127,800 39,405,800 47 288.696 332 T/J 12,100 326 B 2,000 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 14,669,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,975 J 100 0 B 0 194 DILD Intiland Development Tbk. 159 161 156 159 0 10,834,400 1,722,483,300 544 27.707 159 T/J 216,100 158 B 228,500 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,130 2,280 0 283,100 608,217,000 141 77.288 2,280 T/J 2,900 2,150 B 200 196 DKFT Central Omega Resources Tbk. 110 112 108 110 0 5,404,200 595,308,800 358 282.558 111 J 303,500 110 T/B 300,400 197 DLTA Delta Djakarta Tbk. 4,040 4,030 3,990 4,030 -10 14,300 57,299,000 36 24,089.904 4,030 T/J 11,700 4,020 B 100 198 DMAS Puradelta Lestari Tbk. 226 228 222 226 0 35,019,900 7,887,890,000 1,428 107.619 226 T/J 1,453,600 224 B 904,500 199 DMMX Digital Mediatama Maxima Tbk. 175 178 172 173 -2 2,640,600 461,112,800 379 75.217 173 T/J 129,500 172 B 100,400 200 DMND Diamond Food Indonesia Tbk. 905 905 890 900 -5 8,600 7,718,500 22 98.361 900 T/J 1,200 895 B 10,000 201 DNAR Bank Oke Indonesia Tbk. 220 232 220 228 8 2,500 568,800 8 215.021 232 J 100 220 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,300 3,490 110 238,600 826,098,000 30 3,065.733 3,490 T/J 100 3,300 B 500 203 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 12,949,500 3,155,321,000 1,139 327.629 244 J 1,297,200 242 T/B 2,497,500 204 DPNS Duta Pertiwi Nusantara Tbk. 240 240 238 238 -2 700 166,800 4 77.328 238 T/J 200 230 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 56 58 54 54 -2 378,400 20,822,300 59 9.818 56 J 70,300 54 T/B 691,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 59 64 1 542,500 33,627,900 68 36.424 64 T/J 263,500 63 B 900 207 DSNG Dharma Satya Nusantara Tbk. 492 510 492 498 6 14,096,200 7,071,828,400 1,181 134.595 498 T/J 92,600 496 B 360,900 208 DSSA Dian Swastatika Sentosa Tbk 15,025 15,000 15,000 15,000 -25 800 12,000,000 3 1,000.000 15,000 T/J 9,200 14,075 B 100 209 DUCK Jaya Bersama Indo Tbk. 282 296 276 280 -2 20,832,700 5,944,923,000 2,068 55.446 282 J 120,100 280 T/B 1,930,000 210 DUTI Duta Pertiwi Tbk 3,550 3,490 3,490 3,490 -60 1,300 4,537,000 3 351.001 3,490 T/J 200 3,400 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,710 2,610 2,710 70 21,100 56,448,000 31 997.528 2,710 T/J 19,500 2,660 B 200 212 DWGL Dwi Guna Laksana Tbk. 196 216 196 214 18 10,400 2,063,200 12 142.667 214 T/J 1,700 197 B 500 213 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,641,200 0 B 0 214 EAST Eastparc Hotel Tbk. 53 56 53 54 1 1,040,800 56,345,400 79 40.602 55 J 51,700 54 T/B 138,100 215 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,100 750 B 10,000 216 EKAD Ekadharma International Tbk. 1,265 1,270 1,260 1,265 0 163,500 206,620,500 157 3,211.312 1,270 J 111,500 1,265 T/B 4,600 217 ELSA Elnusa Tbk. 214 214 210 212 -2 11,531,600 2,448,481,000 900 53.000 214 J 1,893,800 212 T/B 132,600 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 15,000 3,000,000 2 80.000 200 T/J 255,400 198 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 7,775 8,000 7,650 8,000 225 24,300 192,902,500 11 1,111.111 8,500 J 100 7,300 B 400 221 ENRG Energi Mega Persada Tbk. 53 53 51 51 -2 12,460,600 648,167,300 228 4.252 52 J 797,600 51 T/B 14,417,000 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 206,500 10,325,000 72 13.514 50 T/J 33,949,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 51 1 7,929,000 397,023,400 326 48.571 51 T/J 3,873,900 50 B 11,177,800 224 EPAC Megalestari Epack Sentosaraya Tbk. 282 282 268 270 -12 1,627,800 443,232,000 249 245.455 270 T/J 104,400 268 B 83,600 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,865 1,865 -15 22,500 42,006,500 8 1,304.844 1,900 J 4,300 1,860 B 20,300 226 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 227 ERTX Eratex Djaja Tbk. 134 128 125 128 -6 6,100 763,400 5 54.327 128 T/J 11,800 125 B 3,200 228 ESIP Sinergi Inti Plastindo Tbk. 102 111 96 102 0 35,407,300 3,704,613,600 4,156 62.577 102 T/J 351,600 101 B 625,200 229 ESSA Surya Esa Perkasa Tbk. 141 142 139 139 -2 2,100,600 293,143,800 180 258.792 139 T/J 98,500 138 B 380,500 230 ESTA Esta Multi Usaha Tbk. 100 101 97 101 1 266,200 26,427,900 19 84.167 100 J 5,000 98 B 300 231 ESTI Ever Shine Tex Tbk. 50 54 50 53 3 2,199,900 114,132,000 127 21.284 54 J 93,800 53 T/B 1,379,000 232 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. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 234 FAST Fast Food Indonesia Tbk. 940 960 905 905 -35 60,700 57,322,500 55 2,846.539 940 J 5,000 910 B 4,700 235 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,050 B 100 236 FILM MD Pictures Tbk. 200 202 190 199 -1 1,153,100 229,298,700 227 94.762 200 J 32,100 199 T/B 153,500 237 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. 266 272 250 250 -16 16,313,100 4,242,792,200 2,048 50.000 250 T/J 8,900 248 B 1,634,200 239 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 300 2,620 B 500 240 FITT Hotel Fitra International Tbk. 60 59 59 59 -1 900 53,100 5 57.843 59 T/J 40,800 58 B 100 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 380 J 500 374 B 30,000 242 FOOD Sentra Food Indonesia Tbk. 108 110 101 107 -1 420,700 45,569,700 92 79.259 108 J 75,300 107 T/B 69,000 243 FORU Fortune Indonesia Tbk 80 80 80 80 0 3,600 288,000 5 61.538 80 T/J 4,900 79 B 300 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 19,703,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 123 115 116 1 14,129,300 1,677,887,200 1,138 35.186 116 T/J 33,300 115 B 1,164,500 246 FREN Smartfren Telecom Tbk. 68 71 66 70 2 365,544,400 25,280,862,700 7,510 3.889 70 T/J 33,418,900 69 B 17,270,000 247 FUJI Fuji Finance Indonesia Tbk. 110 0 0 110 0 0 0 0 100.000 110 J 6,900 107 B 5,100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 101,100 5,055,000 4 47.619 50 T/J 2,276,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 69 73 68 69 0 4,978,600 350,159,600 505 43.125 69 T/J 466,300 68 B 257,100 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,490 J 300 1,400 B 1,000 251 GEMA Gema Grahasarana Tbk. 352 342 328 342 -10 20,100 6,872,800 2 760.000 342 T/J 29,900 328 B 100 252 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. 40,500 42,000 40,000 40,975 475 4,541,200 187,182,367,500 7,198 1,599.024 40,975 T/J 14,400 40,950 B 1,200 254 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 1,300 439,400 3 40.238 358 J 500 338 T/B 50,700 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,690 1,750 0 800 1,369,000 4 149.573 1,750 T/J 1,500 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 242 244 238 240 -2 12,465,600 2,997,905,400 1,022 32.262 242 J 1,056,500 240 T/B 185,400 257 GJTL Gajah Tunggal Tbk. 462 468 456 456 -6 1,810,000 834,659,400 493 89.524 458 J 1,900 456 T/B 288,200 258 GLOB Global Teleshop Tbk. 109 130 102 119 10 15,700 1,804,700 14 10.348 119 T/J 23,200 103 B 100 259 GLVA Galva Technologies Tbk. 330 314 314 314 -16 100 31,400 1 138.938 318 J 100 314 T/B 6,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 3,318,800 260,633,600 293 19.750 79 T/J 385,100 78 B 1,461,100 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 191 193 192 193 2 2,900 559,100 6 114.201 206 J 50,000 193 T/B 7,500 263 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. 1,240 1,240 1,225 1,230 -10 237,900 293,289,500 146 95.720 1,235 J 20,600 1,230 T/B 400 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 231,300 11,566,000 14 21.999 51 T/J 864,400 50 B 8,900 266 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 87 75 87 9 5,300 458,400 11 6.999 87 T/J 300 83 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. 94 95 92 93 -1 695,300 64,070,800 50 37.200 94 J 500,200 93 T/B 5,600 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,400 420,000 2 26.579 50 T/J 10,494,300 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,952,700 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. 366 386 366 366 0 20,200 7,395,200 4 69.714 366 T/J 501,600 344 B 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. 3,160 3,200 3,140 3,150 -10 127,400 401,889,000 216 85.135 3,190 J 3,900 3,150 T/B 8,200 276 HELI Jaya Trishindo Tbk. 216 218 206 218 2 3,000 647,400 9 198.182 218 T/J 2,200 208 B 200 277 HERO Hero Supermarket Tbk. 815 815 805 805 -10 4,200 3,397,500 12 1,680.304 815 J 400 805 T/B 55,500 278 HEXA Hexindo Adiperkasa Tbk. 3,070 3,080 3,040 3,040 -30 261,200 798,954,000 306 930.631 3,070 J 19,100 3,040 T/B 16,300 279 HITS Humpuss Intermoda Transportasi Tbk. 468 500 468 500 32 300 144,600 3 769.231 490 J 1,500 488 B 100 280 HKMU HK Metals Utama Tbk. 73 73 71 72 -1 7,665,900 549,675,700 363 31.304 72 T/J 45,300 71 B 6,177,200 281 HMSP H.M. Sampoerna Tbk. 1,415 1,455 1,400 1,415 0 67,497,000 96,485,531,500 9,492 7,063.698 1,420 J 59,900 1,415 T/B 2,197,400 282 HOKI Buyung Poetra Sembada Tbk. 845 850 820 850 5 10,378,200 8,652,093,000 1,115 274.194 850 T/J 342,900 845 B 20,000 283 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 1,020 910 910 -10 1,286,400 1,183,070,000 25 239.474 1,010 J 6,200 910 T/B 5,400 285 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,406,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 15,300 765,000 13 47.619 50 T/J 5,884,900 0 B 0 287 HRTA Hartadinata Abadi Tbk. 189 191 188 190 1 1,583,700 300,078,700 184 63.333 191 J 188,500 190 T/B 17,500 288 HRUM Harum Energy Tbk. 2,210 2,210 2,120 2,180 -30 6,355,000 13,766,280,000 2,091 41.923 2,180 T/J 94,500 2,170 B 24,600 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 2 38.462 50 T/J 48,515,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 272 0 0 272 0 0 0 0 19.229 294 J 2,100 258 B 300 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,875 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,650 9,650 -125 4,979,000 48,274,747,500 5,594 357.739 9,675 J 3,400 9,650 T/B 1,043,200 293 ICON Island Concepts Indonesia Tbk. 57 57 55 55 -2 45,300 2,491,900 12 105.574 55 T/J 1,500 54 B 81,500 294 IDPR Indonesia Pondasi Raya Tbk. 165 173 157 173 8 30,800 5,003,300 16 13.516 173 T/J 19,800 163 B 28,300 295 IFII Indonesia Fibreboard Industry Tbk. 118 120 110 120 2 165,400 19,583,800 41 114.286 120 T/J 26,500 117 B 6,000 296 IFSH Ifishdeco Tbk. 380 380 370 380 0 3,300 1,228,000 5 86.364 380 T/J 6,100 370 B 5,500 297 IGAR Champion Pacific Indonesia Tbk. 328 326 320 322 -6 80,700 26,078,200 17 210.458 328 J 35,000 322 T/B 700 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 51 51 50 50 -1 36,187,600 1,817,856,200 289 14.286 50 T/J 6,568,500 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 173 172 170 170 -3 1,814,300 310,122,700 318 141.667 171 J 105,200 170 T/B 353,400 301 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 4,500 954,000 3 19.226 212 T/J 1,000 210 B 2,500 302 IMAS Indomobil Sukses Internasional Tbk. 690 695 680 680 -10 3,443,900 2,352,882,500 788 95.708 685 J 351,900 680 T/B 40,500 303 IMJS Indomobil Multi Jasa Tbk. 228 232 224 230 2 2,430,100 555,221,200 139 46.000 230 T/J 407,600 228 B 60,600 304 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,305 1,340 5 1,018,100 1,353,928,000 187 352.632 1,340 T/J 10,500 1,330 B 900 305 INAF Indofarma Tbk. 3,150 3,210 3,110 3,140 -10 1,235,500 3,900,378,000 934 1,256.000 3,150 J 8,500 3,140 T/B 55,800 306 INAI Indal Aluminium Industry Tbk. 322 334 310 310 -12 37,700 11,994,200 31 113.180 330 J 15,000 312 B 100 307 INCF Indo Komoditi Korpora Tbk. 53 56 52 52 -1 1,201,900 65,181,000 190 42.276 53 J 180,000 52 T/B 643,100 308 INCI Intanwijaya Internasional Tbk 635 630 625 630 -5 28,900 18,092,000 22 68.139 630 T/J 44,000 625 B 18,100 309 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,075 7,000 7,000 -75 9,447,300 66,395,657,500 3,497 1,198.240 7,025 J 60,700 7,000 T/B 1,519,600 311 INDO Royalindo Investa Wijaya Tbk. 108 108 104 108 0 109,400 11,449,700 21 98.182 108 T/J 2,200 107 B 100 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,260 2,150 2,150 -130 900 1,946,000 3 289.566 2,260 J 5,000 2,150 T/B 14,400 313 INDS Indospring Tbk. 1,920 1,955 1,920 1,920 0 2,100 4,035,500 4 180.000 1,950 J 1,000 1,915 B 1,500 314 INDX Tanah Laut Tbk 50 50 50 50 0 24,500 1,225,000 8 4.000 50 T/J 61,700 0 B 0 315 INDY Indika Energy Tbk. 940 955 925 935 -5 8,551,200 8,041,826,000 1,744 31.695 940 J 56,500 935 T/B 125,400 316 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,250 8,900 9,125 100 6,424,400 58,457,560,000 3,458 470.198 9,125 T/J 35,800 9,100 B 1,200 317 INOV Inocycle Technology Group Tbk. 134 154 137 143 9 128,800 18,528,700 34 57.200 143 T/J 62,600 140 B 110,700 318 INPC Bank Artha Graha Internasional Tbk. 53 54 50 52 -1 2,971,400 151,117,000 193 0.297 52 T/J 241,800 51 B 293,800 319 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 700 J 2,300 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,450 1,470 5 767,500 1,128,429,500 294 532.609 1,475 J 100 1,405 B 500 321 INRU Toba Pulp Lestari Tbk. 985 980 920 920 -65 1,200 1,110,000 3 9.340 980 J 200 920 T/B 400 322 INTA Intraco Penta Tbk. 208 210 208 210 2 3,400 713,800 4 148.032 208 J 15,500 199 B 100 323 INTD Inter Delta Tbk 137 147 147 147 10 100 14,700 1 45.272 145 J 4,000 129 B 25,000 324 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 386 378 378 -2 2,513,000 951,822,800 362 23.049 380 J 674,800 378 T/B 57,500 326 IPCM Jasa Armada Indonesia Tbk. 226 230 224 226 0 80,200 18,230,000 66 59.474 228 J 50,000 226 T/B 1,200 327 IPOL Indopoly Swakarsa Industry Tbk. 87 88 86 88 1 326,300 28,302,900 31 41.905 88 T/J 39,600 86 B 62,900 328 IPTV MNC Vision Networks Tbk. 288 298 286 290 2 19,130,800 5,558,200,800 1,504 120.833 290 T/J 666,100 288 B 269,400 329 IRRA Itama Ranoraya Tbk. 850 880 845 880 30 36,178,300 31,455,985,500 5,890 235.294 880 T/J 806,900 875 B 188,100 330 ISAT Indosat Tbk. 2,020 2,040 2,000 2,010 -10 1,822,600 3,669,675,000 1,109 143.571 2,020 J 171,900 2,010 T/B 21,800 331 ISSP Steel Pipe Industry of Indonesia Tbk. 123 124 121 122 -1 2,714,400 332,288,800 240 41.356 123 J 117,000 122 T/B 11,200 332 ITIC Indonesian Tobacco Tbk. 775 930 760 840 65 10,369,700 8,876,404,500 3,898 381.818 845 J 41,800 840 T/B 99,200 333 ITMA Sumber Energi Andalan Tbk. 480 480 470 470 -10 11,000 5,212,600 12 135.252 470 T/J 800 468 B 5,100 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,200 8,050 8,125 0 1,842,100 14,996,672,500 1,679 58.036 8,150 J 5,100 8,125 T/B 292,800 335 JAST Jasnita Telekomindo Tbk. 108 109 102 104 -4 21,455,100 2,236,784,700 1,721 42.276 104 T/J 488,400 103 B 778,000 336 JAWA Jaya Agra Wattie Tbk. 101 101 94 95 -6 559,800 53,547,900 173 19.000 97 J 6,500 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 112 146 105 128 16 22,238,300 2,880,729,900 7,807 44.444 128 T/J 66,100 126 B 45,000 338 JECC Jembo Cable Company Tbk. 6,200 6,500 6,500 6,500 300 1,100 7,150,000 4 492.630 0 J 0 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. 430 450 450 450 20 5,000 2,250,000 2 255.261 458 J 2,000 426 B 2,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 340 342 2 180,000 61,500,000 7 283.073 342 T/J 124,300 340 B 100,000 342 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. 134 144 127 135 1 49,600 6,791,300 20 96.429 135 T/J 64,300 132 B 100 344 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 345 JRPT Jaya Real Property Tbk. 422 426 414 422 0 3,080,400 1,292,767,000 394 405.769 422 T/J 134,000 420 B 200,000 346 JSKY Sky Energy Indonesia Tbk. 234 272 218 220 -14 462,345,300 114,089,341,600 31,055 110.000 222 J 101,200 220 T/B 4,752,500 347 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 1,060 1,060 1,060 -75 16,600 17,596,000 14 228.291 1,060 T/J 2,400 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 885 885 0 121,600 107,616,000 4 1,966.667 890 J 21,800 885 T/B 146,900 350 KAEF Kimia Farma Tbk. 3,110 3,190 3,060 3,150 40 6,487,100 20,381,802,000 3,195 3,150.000 3,160 J 141,700 3,150 T/B 3,900 351 KARW ICTSI Jasa Prima Tbk. 60 62 58 60 0 77,100 4,608,600 37 10.157 60 T/J 4,100 59 B 6,700 352 KAYU Darmi Bersaudara Tbk. 51 53 50 51 0 1,598,000 81,650,100 193 34.000 51 T/J 33,700 50 B 2,860,800 353 KBAG Karya Bersama Anugerah Tbk. 58 59 54 54 -4 467,053,500 25,467,687,300 7,093 54.000 54 T/J 21,468,000 0 B 0 354 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 1,978,400 617,093,200 121 37.911 314 J 61,700 312 T/B 25,100 355 KBLM Kabelindo Murni Tbk. 197 202 196 198 1 181,800 36,209,800 22 6.600 198 T/J 48,500 195 B 900 356 KBLV First Media Tbk. 390 390 390 390 0 2,300 897,000 4 103.740 400 J 400 390 T/B 2,500 357 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. 740 735 730 730 -10 800 585,000 4 182.500 735 J 1,000 730 T/B 2,100 359 KEEN Kencana Energi Lestari Tbk. 304 304 298 300 -4 2,062,900 618,706,600 89 75.758 300 T/J 122,600 298 B 8,400 360 KEJU Mulia Boga Raya Tbk. 1,150 1,150 1,135 1,145 -5 240,000 274,101,000 78 152.667 1,150 J 9,200 1,145 T/B 5,100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 1,019,600 0 B 0 362 KICI Kedaung Indah Can Tbk 204 192 192 192 -12 100 19,200 1 40.763 252 J 900 200 B 11,000 363 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 208 0 17,374,200 3,590,444,200 871 7.217 210 J 4,768,900 208 T/B 51,700 364 KINO Kino Indonesia Tbk. 2,940 3,100 2,910 3,100 160 228,000 687,338,000 123 81.579 3,100 T/J 35,400 2,940 B 45,000 365 KIOS Kioson Komersial Indonesia Tbk. 170 170 159 168 -2 2,100 338,900 7 56.000 167 J 5,500 159 B 200 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,225 J 300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 200 198 198 0 8,200 1,635,200 5 694.737 198 T/J 13,100 195 B 1,000 368 KLBF Kalbe Farma Tbk. 1,545 1,555 1,515 1,525 -20 35,680,300 54,567,970,000 5,319 14,873.696 1,530 J 118,400 1,525 T/B 1,788,300 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 580 580 580 10 300 174,000 2 193.333 570 J 2,700 560 B 1,000 370 KMTR Kirana Megatara Tbk. 332 338 320 334 2 21,500 7,028,200 24 72.926 334 T/J 4,300 330 B 2,500 371 KOBX Kobexindo Tractors Tbk. 101 105 100 102 1 1,527,500 156,685,100 222 25.500 102 T/J 120,300 101 B 131,400 372 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 12,900 98 B 13,100 373 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. 434 454 434 448 14 5,100 2,259,600 12 113.418 448 T/J 5,900 406 B 200 375 KOTA DMS Propertindo Tbk. 260 324 242 324 64 471,000 138,719,400 78 162.000 324 T/J 116,400 242 B 100 376 KPAL Steadfast Marine Tbk. 50 52 50 50 0 3,064,600 153,856,500 206 43.478 50 T/J 146,000 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 57 57 54 54 -3 3,544,400 194,000,300 323 32.143 55 J 368,100 54 T/B 56,400 378 KPIG MNC Land Tbk. 105 106 103 104 -1 1,870,600 194,460,200 71 223.786 105 J 1,382,600 104 T/B 2,500 379 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. 368 368 358 360 -8 24,702,600 8,947,043,200 2,122 44.756 362 J 63,400 360 T/B 2,239,500 381 KREN Kresna Graha Investama Tbk. 87 102 81 88 1 93,510,900 8,516,617,400 6,517 915.522 89 J 774,000 88 T/B 102,100 382 LAND Trimitra Propertindo Tbk. 178 178 167 177 -1 1,500 261,300 9 45.385 175 J 800 174 B 4,000 383 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. 346 352 346 352 6 30,000 10,450,000 7 169.231 350 J 71,700 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 39,895,100 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,575 J 100 5,325 B 100 388 LINK Link Net Tbk. 2,080 2,180 2,060 2,100 20 10,368,000 21,963,922,000 2,759 131.250 2,110 J 211,300 2,100 T/B 12,600 389 LION Lion Metal Works Tbk. 266 0 0 266 0 0 0 0 166.595 266 J 1,300 248 B 2,700 390 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 6,472,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 75 76 75 75 0 17,100 1,297,600 8 10.944 77 J 100 75 T/B 2,300 392 LMSH Lionmesh Prima Tbk. 264 264 264 264 0 100 26,400 1 36.667 288 J 1,000 266 B 3,700 393 LPCK Lippo Cikarang Tbk 800 810 790 805 5 799,300 640,219,000 188 90.761 810 J 285,000 800 B 429,800 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,290 3,400 100 700 2,315,000 3 152.809 3,390 J 300 3,300 B 400 395 LPIN Multi Prima Sejahtera Tbk 214 0 0 214 0 0 0 0 97.614 218 J 100 214 B 2,000 396 LPKR Lippo Karawaci Tbk. 137 137 133 135 -2 41,620,200 5,583,288,000 1,412 43.594 135 T/J 1,955,300 134 B 3,118,300 397 LPLI Star Pacific Tbk 80 87 79 79 -1 3,800 302,600 6 2.437 87 J 15,300 79 T/B 26,600 398 LPPF Matahari Department Store Tbk. 1,010 1,030 995 1,000 -10 10,907,300 10,986,017,500 1,304 22.660 1,005 J 363,900 1,000 T/B 1,703,400 399 LPPS Lenox Pasifik Investama Tbk. 81 84 81 81 0 110,400 8,943,500 8 5.502 83 J 51,500 77 B 10,200 400 LRNA Eka Sari Lorena Transport Tbk. 114 124 109 119 5 2,500 288,200 11 13.222 119 T/J 900 111 B 1,000 401 LSIP PP London Sumatra Indonesia Tbk. 965 1,010 975 980 15 60,475,000 59,905,643,000 5,612 252.903 980 T/J 2,194,700 975 B 766,400 402 LTLS Lautan Luas Tbk. 426 436 428 428 2 14,400 6,213,400 16 151.297 430 J 2,900 428 T/B 200 403 LUCK Sentral Mitra Informatika Tbk. 160 186 161 162 2 19,063,500 3,251,325,700 2,170 56.643 163 J 88,100 162 T/B 1,775,000 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 52,981,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 550 555 545 550 0 944,000 518,568,000 246 312.500 555 J 297,200 550 T/B 32,700 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 13,200 660,000 6 6.835 50 T/J 419,730,700 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,090 2,060 2,070 -10 1,045,700 2,171,317,000 135 98.571 2,090 J 151,700 2,070 T/B 153,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,250 1,250 1,250 30 1,600 2,000,000 5 74.405 1,250 T/J 31,600 1,240 B 200 411 MAPI Mitra Adiperkasa Tbk. 650 655 640 655 5 10,922,200 7,098,861,500 973 1,051.111 655 T/J 5,177,900 650 B 9,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 7,180,300 359,015,000 9 66.667 50 T/J 24,686,900 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 855 880 845 870 15 3,986,100 3,453,910,000 829 1,740.000 875 J 18,700 870 T/B 41,500 414 MASA Multistrada Arah Sarana Tbk. 605 660 600 645 40 158,800 101,084,500 42 458.618 660 J 1,900 645 T/B 81,400 415 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,475 J 100 6,500 B 500 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,290 2,200 2,250 20 230,500 517,423,000 153 173.077 2,250 T/J 7,300 2,240 B 15,300 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 382 370 372 -2 564,400 212,420,200 91 23.250 378 J 10,900 372 T/B 2,800 418 MBTO Martina Berto Tbk. 78 77 77 77 -1 1,000 77,000 2 10.405 78 J 1,100 76 B 33,800 419 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 674,600 1,381,506,000 112 147.292 2,040 T/J 45,200 2,030 B 120,200 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 118 116 117 -1 708,300 82,315,500 81 104.940 117 T/J 174,800 116 B 74,500 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 12,392,900 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 423 MDKI Emdeki Utama Tbk. 156 156 150 156 0 49,600 7,564,000 24 36.507 156 T/J 43,200 152 B 500 424 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 56,894,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 374 394 368 382 8 187,470,200 72,108,183,000 7,297 793.272 382 T/J 1,225,500 380 B 5,680,600 427 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 24,800 176,080,000 6 5,175.380 7,300 J 800 0 B 0 428 MERK Merck Tbk. 3,080 3,080 3,020 3,060 -20 10,500 31,864,000 25 8,068.131 3,080 J 1,000 3,060 T/B 2,300 429 META Nusantara Infrastructure Tbk. 109 107 106 106 -3 10,400 1,106,800 9 32.114 107 J 3,700 106 T/B 8,700 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 2,000 2,210,000 1 1,133.333 1,105 T/J 157,400 1,050 B 1,900 431 MFMI Multifiling Mitra Indonesia Tbk. 535 550 510 530 -5 19,200 9,885,500 20 265.000 530 T/J 2,400 520 B 1,800 432 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. 790 800 780 800 10 2,377,200 1,870,351,500 421 355.556 800 T/J 153,800 795 B 23,000 434 MICE Multi Indocitra Tbk. 294 304 290 290 -4 7,800 2,274,200 6 59.184 294 J 2,800 286 B 1,000 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 300 1,500 B 250,100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,730 2,610 2,630 -60 26,741,300 71,036,655,000 2,028 154.844 2,640 J 858,300 2,630 T/B 350,000 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,264,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,592,800 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 20,000 1,000,000 3 125.000 50 T/J 13,064,700 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,450 24,050 23,000 24,050 600 5,000 116,295,000 18 1,145.238 24,000 J 100 23,800 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,100 9,150 9,000 9,150 50 27,400 250,515,000 25 58,280.255 9,200 J 2,000 9,050 B 300 443 MLIA Mulia Industrindo Tbk 440 440 420 438 -2 5,476,700 2,356,855,200 188 73.152 438 T/J 80,300 434 B 73,800 444 MLPL Multipolar Tbk. 50 50 50 50 0 17,700 885,000 6 5.735 50 T/J 1,911,600 0 B 0 445 MLPT Multipolar Technology Tbk. 590 590 580 590 0 106,300 62,118,000 41 122.917 590 T/J 15,000 585 B 1,700 446 MMLP Mega Manunggal Property Tbk. 270 280 270 272 2 6,300,400 1,728,274,000 539 46.496 274 J 52,900 272 T/B 835,800 447 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 448 MOLI Madusari Murni Indah Tbk. 845 0 0 845 0 0 0 0 145.690 890 J 2,000 845 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 338 340 334 336 -2 4,252,500 1,430,970,400 668 22.400 338 J 151,300 336 T/B 546,900 450 MPOW Megapower Makmur Tbk. 60 60 56 57 -3 557,500 32,261,500 107 28.500 58 J 10,000 57 T/B 67,700 451 MPPA Matahari Putra Prima Tbk. 92 95 90 93 1 537,800 49,857,500 114 39.100 93 T/J 102,700 92 B 30,500 452 MPRO Maha Properti Indonesia Tbk. 950 1,035 1,000 1,000 50 4,400 4,533,000 4 909.091 1,030 J 500 950 B 1,000 453 MRAT Mustika Ratu Tbk. 135 138 127 135 0 60,200 7,749,900 70 20.769 135 T/J 1,500 130 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,770 J 2,000 0 B 0 455 MSIN MNC Studios International Tbk. 300 300 294 298 -2 320,500 95,187,600 65 59.600 298 T/J 425,900 296 B 17,500 456 MSKY MNC Sky Vision Tbk. 740 740 725 725 -15 35,200 25,870,000 25 47.697 725 T/J 6,800 720 B 200 457 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,590 1,605 15 5,322,400 8,542,842,000 714 2,889.393 1,610 J 153,200 1,605 T/B 299,500 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 636,668,000 0 B 0 459 MTLA Metropolitan Land Tbk. 430 446 446 446 16 2,000 892,000 2 187.512 446 T/J 1,700 410 B 100 460 MTPS Meta Epsi Tbk. 306 312 306 312 6 7,000 2,177,000 9 97.500 338 J 1,300 310 B 46,000 461 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. 53 57 53 57 4 347,700 19,447,500 26 57.000 56 J 20,000 54 B 5,000 464 MYOH Samindo Resources Tbk. 1,145 1,150 1,145 1,150 5 20,600 23,687,000 9 136.974 1,150 T/J 79,600 1,125 B 100 465 MYOR Mayora Indah Tbk. 2,380 2,400 2,330 2,340 -40 3,151,000 7,422,549,000 1,061 11,705.853 2,360 J 31,800 2,340 T/B 36,800 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 50 55 50 50 0 5,100 260,900 11 7.516 52 J 43,600 50 T/B 18,900 469 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. 525 530 510 510 -15 205,552,600 107,125,862,000 2,891 495.146 515 J 2,100 510 T/B 320,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 131 141 132 132 1 700 94,500 4 78.571 147 J 2,500 133 B 100 472 NFCX NFC Indonesia Tbk. 1,700 1,700 1,695 1,695 -5 600 1,018,000 3 91.622 1,735 J 100 1,695 T/B 100 473 NICK Charnic Capital Tbk. 300 310 280 300 0 1,100 313,000 4 150.000 302 J 900 280 B 15,500 474 NIKL Pelat Timah Nusantara Tbk. 780 780 750 765 -15 2,185,000 1,665,482,000 598 235.385 770 J 6,700 765 T/B 70,700 475 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. 150 150 147 149 -1 698,600 103,896,200 15 141.905 149 T/J 10,000 147 B 5,600 477 NISP Bank OCBC NISP Tbk. 725 735 725 725 0 204,300 148,380,500 25 878.532 730 J 161,800 725 T/B 4,200 478 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. 302 300 296 296 -6 30,400 9,039,600 31 34.824 300 J 7,400 296 T/B 1,800 480 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. 214 216 200 216 2 63,000 12,681,600 36 98.182 200 J 2,600 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 348 0 0 348 0 0 0 0 183.158 344 J 100 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. 115 117 107 107 -8 6,110,900 665,470,200 624 267.707 107 T/J 740,800 0 B 0 485 OMRE Indonesia Prima Property Tbk 294 340 320 340 46 200 66,000 2 16.282 0 J 0 342 B 100 486 OPMS Optima Prima Metal Sinergi Tbk. 170 171 164 164 -6 1,047,000 174,476,300 195 121.481 165 J 132,000 164 T/B 195,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,764,400 0 B 0 488 PALM Provident Agro Tbk. 380 396 354 354 -26 8,101,500 2,914,281,800 2,398 96.756 354 T/J 5,268,200 0 B 0 489 PAMG Bima Sakti Pertiwi Tbk. 90 92 84 88 -2 4,190,800 374,420,300 363 88.000 89 J 49,800 88 T/B 251,600 490 PANI Pratama Abadi Nusa Industri Tbk. 101 105 101 105 4 350,000 36,749,500 5 97.222 107 J 3,000 97 B 100 491 PANR Panorama Sentrawisata Tbk. 88 90 88 88 0 788,700 69,753,000 134 52.799 89 J 180,600 88 T/B 23,300 492 PANS Panin Sekuritas Tbk. 805 805 785 800 -5 252,400 199,072,500 68 581.818 800 T/J 34,700 790 B 3,500 493 PBID Panca Budi Idaman Tbk. 890 970 855 970 80 1,870,700 1,693,304,000 418 114.118 975 J 5,700 970 T/B 84,600 494 PBRX Pan Brothers Tbk. 220 228 216 218 -2 76,000 16,948,600 29 385.841 218 T/J 96,000 216 B 15,400 495 PBSA Paramita Bangun Sarana Tbk. 565 600 600 600 35 1,000 600,000 4 50.000 0 J 0 530 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 248 248 244 248 0 200 49,200 2 165.333 0 J 0 244 B 31,800 497 PDES Destinasi Tirta Nusantara Tbk 260 280 244 246 -14 11,700 3,051,000 12 123.000 248 J 100 246 T/B 3,000 498 PEGE Panca Global Kapital Tbk. 117 117 109 117 0 800 88,700 8 252.776 117 T/J 9,900 110 B 1,000 499 PEHA Phapros Tbk. 1,555 1,550 1,525 1,530 -25 180,000 277,128,500 150 127.713 1,545 J 66,200 1,525 B 40,300 500 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 501 PGJO Tourindo Guide Indonesia Tbk. 33 36 32 33 0 87,100 2,921,400 28 41.250 34 J 93,300 33 T/B 6,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 174 174 174 174 0 26,600 4,628,400 3 232.000 190 J 15,100 174 T/B 2,400 503 PGUN Pradiksi Gunatama Tbk. 224 240 224 226 2 17,200 3,878,000 22 196.522 234 J 600 226 T/B 1,000 504 PICO Pelangi Indah Canindo Tbk 145 148 135 144 -1 1,108,300 154,768,100 217 22.154 145 J 38,600 144 T/B 48,100 505 PJAA Pembangunan Jaya Ancol Tbk. 498 505 498 500 2 13,600 6,801,800 11 97.561 500 T/J 79,000 498 B 200,700 506 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 65,500 3,275,000 8 12.500 50 T/J 145,800 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 284 276 264 264 -20 7,776,500 2,081,721,800 692 235.714 266 J 101,800 264 T/B 128,000 508 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 2,500 2,500 0 2,100 5,250,000 2 1,037.387 2,620 J 2,300 2,490 B 32,800 510 PMJS Putra Mandiri Jembar Tbk. 130 130 130 130 0 100 13,000 1 104.000 130 T/J 76,100 121 B 200 511 PNBN Bank Pan Indonesia Tbk 800 800 785 785 -15 4,809,100 3,797,806,500 388 1,307.026 790 J 426,900 785 T/B 868,700 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,505,700 75,285,000 724 50.000 50 T/J 15,980,800 0 B 0 513 PNGO Pinago Utama Tbk. 580 630 575 610 30 12,200 7,048,500 11 244.000 610 T/J 7,000 575 B 66,700 514 PNIN Paninvest Tbk. 685 700 685 695 10 83,500 57,618,500 43 739.047 695 T/J 22,600 685 B 83,700 515 PNLF Panin Financial Tbk. 192 194 190 191 -1 9,517,300 1,823,714,800 534 206.442 192 J 602,800 191 T/B 478,000 516 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,800 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 51 54 0 120,500 6,386,700 5 40.000 54 T/J 5,300 51 B 59,100 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 955 1,015 10 11,900 11,473,000 13 62.080 1,005 J 94,100 995 B 1,000 519 POLL Pollux Properti Indonesia Tbk. 6,475 7,750 6,025 6,025 -450 243,900 1,700,405,000 715 979.675 6,025 T/J 33,800 0 B 0 520 POLU Golden Flower Tbk. 1,000 1,000 950 1,000 0 200 195,000 2 347.222 1,000 T/J 12,200 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 178,600 8,930,000 6 0.429 50 T/J 1,496,400 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 89.720 478 J 2,500 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 16,004,600 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 600 590 600 5 4,196,900 2,498,394,500 490 40.000 600 T/J 860,000 595 B 26,500 526 PPGL Prima Globalindo Logistik Tbk. 300 330 290 304 4 16,974,700 5,308,024,600 3,294 276.364 304 T/J 9,900 302 B 499,100 527 PPRE PP Presisi Tbk. 181 184 175 176 -5 11,267,800 2,016,691,500 1,320 40.930 176 T/J 271,800 175 B 110,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 458,200 22,910,000 91 108.108 50 T/J 72,869,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 111 124 111 120 9 2,400 280,700 6 67.556 119 J 1,700 112 B 4,100 530 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,740 2,760 -60 254,000 701,821,000 84 42.462 2,790 J 200 2,760 T/B 52,700 531 PRIM Royal Prima Tbk. 248 248 234 234 -14 200 48,200 2 46.800 246 J 2,600 234 T/B 2,000 532 PSAB J Resources Asia Pasifik Tbk. 214 218 208 210 -4 18,849,200 3,989,886,400 1,323 681.309 210 T/J 667,200 208 B 1,299,300 533 PSDN Prasidha Aneka Niaga Tbk 101 101 99 101 0 36,700 3,704,300 6 10.100 105 J 900 101 T/B 20,300 534 PSGO Palma Serasih Tbk. 104 105 100 104 0 1,012,500 102,188,100 133 99.048 104 T/J 2,500 102 B 3,500 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,802,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 172 171 167 169 -3 410,700 68,994,400 32 125.185 170 J 1,000 169 T/B 100 537 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 538 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 154 J 20,700 146 B 1,000 539 PTPP PP (Persero) Tbk. 930 925 915 915 -15 11,592,200 10,657,004,500 1,902 171.992 920 J 614,900 915 T/B 1,709,500 540 PTPW Pratama Widya Tbk. 1,340 1,320 1,250 1,250 -90 617,100 802,857,000 212 192.308 1,250 T/J 65,100 0 B 0 541 PTRO Petrosea Tbk. 1,710 1,715 1,700 1,700 -10 283,500 484,705,500 189 1,360.000 1,700 T/J 23,400 1,695 B 20,000 542 PTSN Sat Nusapersada Tbk 206 212 204 206 0 1,458,800 302,155,800 177 106.552 206 T/J 169,300 204 B 359,500 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 4,800 J 100 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 206 206 206 0 100 20,600 1 25.694 238 J 300 196 B 1,100 545 PURA Putra Rajawali Kencana Tbk. 127 128 126 128 1 203,031,400 25,769,918,800 9,650 121.905 128 T/J 4,749,500 127 B 508,600 546 PURE Trinitan Metals and Minerals Tbk. 276 294 258 258 -18 76,688,000 21,121,079,400 7,371 86.000 258 T/J 35,200 0 B 0 547 PURI Puri Global Sukses Tbk. 288 290 280 280 -8 2,900 830,000 4 164.706 288 J 6,000 274 B 200 548 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 549 PYFA Pyridam Farma Tbk 855 885 840 855 0 398,700 342,503,000 284 837.907 860 J 5,200 855 T/B 37,800 550 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 594,000 371,068,000 161 56.818 630 J 40,200 625 T/B 1,000 551 RAJA Rukun Raharja Tbk. 141 142 132 132 -9 37,321,600 5,010,268,300 2,308 453.421 132 T/J 4,485,300 0 B 0 552 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 575 0 8,129,900 4,667,835,000 947 359.375 575 T/J 56,300 570 B 232,400 553 RANC Supra Boga Lestari Tbk. 406 412 400 412 6 628,400 256,870,800 133 82.400 412 T/J 173,700 410 B 125,500 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 19,000 950,000 3 15.994 50 T/J 38,700 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,200 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 2 50.000 50 T/J 21,558,100 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 304 324 324 324 20 100 32,400 1 149.538 310 J 9,900 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 99 92 99 7 30,200 2,823,700 23 15.724 96 J 200 91 B 1,900 559 RIGS Rig Tenders Indonesia Tbk. 232 238 230 236 4 1,200 282,600 6 96.701 236 T/J 24,900 224 B 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. 442 442 438 442 0 406,900 179,233,600 137 271.166 442 T/J 8,400 436 B 1,800 562 RMBA Bentoel Internasional Investama Tbk. 344 380 340 352 8 285,800 103,897,800 78 2,754.304 364 J 10,100 350 B 10,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,185 1,170 1,105 1,105 -80 12,600 13,980,000 31 82.463 1,150 J 200 1,105 T/B 4,100 564 RODA Pikko Land Development Tbk. 57 56 54 54 -3 126,200 6,815,200 23 86.221 54 T/J 10,000 0 B 0 565 RONY Aesler Grup Internasional Tbk. 464 482 432 470 6 1,059,900 489,122,400 513 470.000 470 T/J 87,700 468 B 100,800 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,240 1,235 1,240 5 438,200 543,353,500 25 486.275 1,245 J 19,900 1,240 T/B 57,200 567 RUIS Radiant Utama Interinsco Tbk. 288 300 288 298 10 74,300 22,101,000 33 119.200 298 T/J 24,000 296 B 500 568 SAFE Steady Safe Tbk 190 191 189 191 1 226,300 43,051,000 122 19.229 190 J 5,100 185 B 100,800 569 SAME Sarana Meditama Metropolitan Tbk. 143 174 135 166 23 1,368,761,700 215,574,613,300 29,339 207.500 167 J 736,300 166 T/B 26,275,100 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 380 380 0 1,100 418,000 2 316.667 380 T/J 3,300 378 B 2,200 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 29,600 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 1 42.735 50 T/J 554,900 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 87 76 81 1 17,321,200 1,433,320,000 1,369 77.143 81 T/J 21,500 80 B 170,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 1,100 11,192,500 3 6,564.516 10,175 T/J 2,300 10,000 B 100 575 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 228 224 228 2 56,600 12,712,400 12 207.273 226 J 600 224 B 20,000 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,237,300 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 105 105 99 101 -4 493,700 49,107,700 56 67.419 101 T/J 86,300 100 B 13,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,000 765 B 100 581 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 651,800 664,876,500 118 542.553 1,020 T/J 53,900 1,015 B 10,100 582 SGER Sumber Global Energy Tbk. 446 468 442 466 20 5,190,100 2,379,669,400 1,151 431.481 468 J 53,600 466 T/B 153,600 583 SGRO Sampoerna Agro Tbk. 1,520 1,680 1,430 1,430 -90 2,260,800 3,473,343,000 256 61.111 1,575 J 13,800 1,430 T/B 1,180,100 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 0 J 0 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 560 570 555 570 10 413,600 231,547,500 93 407.143 570 T/J 20,300 565 B 800 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 825 835 800 800 -25 38,474,800 31,116,902,000 9,689 276.788 805 J 562,200 800 T/B 197,200 587 SILO Siloam International Hospitals Tbk. 4,990 5,025 4,920 5,000 10 805,500 3,987,574,500 74 56.787 5,000 T/J 300 4,970 B 2,500 588 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. 324 344 326 330 6 37,657,700 12,587,514,800 2,592 30.000 332 J 409,800 330 T/B 428,500 590 SINI Singaraja Putra Tbk. 400 438 372 412 12 2,200 837,000 6 381.481 406 J 2,400 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,120 1,120 -55 116,900 131,145,500 22 1.244 1,155 J 2,000 1,120 T/B 4,900 592 SKBM Sekar Bumi Tbk. 354 354 348 348 -6 1,300 454,000 5 302.609 348 T/J 900 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 550 555 540 545 -5 90,300 49,401,500 26 77.857 545 T/J 4,300 540 B 11,600 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,860 4,720 4,790 40 68,100 324,921,000 63 4,165.217 4,800 J 300 4,750 B 300 597 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 200 600,000 2 991.211 3,000 T/J 3,900 2,980 B 2,000 598 SMBR Semen Baturaja (Persero) Tbk. 510 510 500 500 -10 5,722,800 2,877,497,500 893 89.286 505 J 306,900 500 T/B 393,000 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,060 1,080 10 15,100 16,102,500 20 1,304.348 1,080 T/J 300 1,060 B 3,200 600 SMDM Suryamas Dutamakmur Tbk. 110 110 103 105 -5 1,700 183,400 9 13.303 105 T/J 42,300 0 B 0 601 SMDR Samudera Indonesia Tbk. 272 282 266 280 8 5,863,400 1,613,370,800 653 1,123.686 282 J 285,400 280 T/B 1,628,100 602 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,425 9,575 -25 4,034,100 38,508,540,000 1,950 3,331.825 9,575 T/J 54,700 9,525 B 2,000 603 SMKL Satyamitra Kemas Lestari Tbk. 187 187 184 185 -2 806,000 149,408,500 292 95.855 185 T/J 19,200 184 B 9,000 604 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,800 J 200 15,250 B 100 605 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 32,700 2,648,000 12 189.500 83 J 75,100 81 T/B 124,500 606 SMRA Summarecon Agung Tbk. 655 665 645 660 5 21,237,400 13,944,441,500 2,640 1,084.456 660 T/J 687,600 655 B 560,900 607 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. 1,355 1,395 1,325 1,395 40 1,573,700 2,119,532,000 464 3,726.061 1,395 T/J 45,100 1,365 B 200 609 SOCI Soechi Lines Tbk. 120 122 119 120 0 2,620,000 315,845,100 228 21.818 121 J 411,500 120 T/B 323,700 610 SOFA Boston Furniture Industries Tbk. 100 110 101 107 7 893,600 97,582,600 94 107.000 107 T/J 52,200 105 B 12,500 611 SOHO Soho Global Health Tbk. 4,850 6,050 4,850 6,050 1,200 126,400 713,888,500 381 332.418 0 J 0 6,050 T/B 26,900 612 SONA Sona Topas Tourism Industry Tbk. 5,825 6,250 5,825 6,250 425 900 5,515,000 4 606.061 6,225 J 500 0 B 0 613 SOSS Shield On Service Tbk. 402 422 422 422 20 100 42,200 1 152.899 398 J 21,900 374 B 600 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 4,700 0 B 0 615 SPMA Suparma Tbk. 282 280 272 280 -2 32,900 8,961,800 19 125.516 280 T/J 4,100 272 B 373,100 616 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 480,400 192,338,000 51 34.483 404 J 400 398 B 18,600 617 SQMI Wilton Makmur Indonesia Tbk. 183 193 181 193 10 51,270,400 9,623,421,100 1,666 109.673 194 J 446,300 193 T/B 697,600 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 129 133 4 3,200 415,500 6 141.941 133 T/J 500 125 B 700 619 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,082,000 1,650,967,400 608 85.000 206 J 4,929,100 204 T/B 1,716,100 620 SRSN Indo Acidatama Tbk 55 56 53 55 0 11,066,900 598,491,000 279 10.017 55 T/J 210,200 54 B 909,000 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,270 3,280 0 597,000 1,958,686,000 168 59.636 3,280 T/J 109,300 3,270 B 12,000 622 SSIA Surya Semesta Internusa Tbk. 492 494 484 486 -6 28,232,600 13,807,662,600 2,028 199.385 488 J 89,100 486 T/B 364,600 623 SSMS Sawit Sumbermas Sarana Tbk. 810 830 800 815 5 388,500 313,590,000 121 121.642 815 T/J 47,600 810 B 34,400 624 SSTM Sunson Textile Manufacture Tbk 535 550 530 550 15 57,100 31,048,500 27 129.412 550 T/J 14,400 525 B 3,300 625 STAR Buana Artha Anugerah Tbk. 128 130 120 124 -4 19,000 2,304,100 23 121.569 124 T/J 5,000 0 B 0 626 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,800 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 6,714,400 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 2,950 2,910 2,950 40 309,300 900,195,000 38 1,903.226 2,950 T/J 3,200 2,940 B 1,300 631 SWAT Sriwahana Adityakarta Tbk. 98 102 97 100 2 290,300 28,960,400 69 62.500 101 J 44,000 100 T/B 7,000 632 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 280 J 7,800 0 B 0 633 TAMA Lancartama Sejati Tbk. 192 200 187 192 0 13,308,000 2,597,302,000 1,743 109.714 192 T/J 306,400 191 B 407,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 30,900 1,545,000 10 456.830 50 T/J 4,467,600 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 60,000 3,000,000 21 47.170 50 T/J 51,835,400 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 700 35,000 1 8.929 50 T/J 100,592,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,515 1,460 1,500 0 46,351,300 68,873,331,000 2,950 370.370 1,500 T/J 2,750,500 1,495 B 467,600 638 TBLA Tunas Baru Lampung Tbk. 760 780 755 755 -5 2,591,900 1,983,699,500 473 171.923 755 T/J 50,000 750 B 192,900 639 TBMS Tembaga Mulia Semanan Tbk. 695 730 685 730 35 67,700 47,227,500 20 103.546 735 J 2,800 730 T/B 200 640 TCID Mandom Indonesia Tbk. 6,550 6,550 6,500 6,550 0 2,800 18,225,000 6 642.459 6,550 T/J 1,600 6,475 B 2,100 641 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,075 6,100 -75 8,826,000 54,345,197,500 6,713 4,420.290 6,175 J 800 6,100 T/B 1,100 642 TDPM Tridomain Performance Materials Tbk. 121 125 113 118 -3 17,845,200 2,123,927,700 1,351 51.754 119 J 40,000 118 T/B 135,900 643 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 644 TECH Indosterling Technomedia Tbk. 153 154 146 147 -6 1,041,100 153,730,800 125 91.875 148 J 20,400 147 T/B 85,100 645 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. 160 160 160 160 0 500 80,000 1 88.889 170 J 12,300 158 B 500 647 TFCO Tifico Fiber Indonesia Tbk. 450 480 480 480 30 100 48,000 1 108.774 480 T/J 2,200 450 B 200 648 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,150 J 100 0 B 0 649 TGRA Terregra Asia Energy Tbk. 103 107 96 96 -7 32,589,700 3,290,421,300 2,661 48.000 96 T/J 104,400 0 B 0 650 TIFA KDB Tifa Finance Tbk. 515 520 515 520 5 103,200 53,229,500 14 260.000 520 T/J 5,777,000 515 B 14,921,300 651 TINS Timah Tbk. 835 855 820 830 -5 22,112,900 18,538,427,500 3,411 424.125 835 J 177,900 830 T/B 2,154,900 652 TIRA Tira Austenite Tbk 240 240 224 240 0 200 46,400 2 107.714 240 T/J 900 230 B 100 653 TIRT Tirta Mahakam Resources Tbk 53 50 50 50 -3 300 15,000 3 22.857 52 J 200 50 T/B 220,100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,275 6,075 6,100 -50 3,286,400 20,230,235,000 1,818 377.152 6,125 J 106,300 6,100 T/B 194,400 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,690 2,620 2,620 -30 146,366,600 386,562,969,000 24,649 1,376.882 2,630 J 325,000 2,620 T/B 6,937,700 656 TMAS Temas Tbk. 108 121 108 112 4 24,172,800 2,778,275,800 1,298 257.602 114 J 130,000 112 T/B 427,300 657 TMPO Tempo Intimedia Tbk. 120 121 115 119 -1 2,400 289,500 5 41.339 120 J 1,400 119 T/B 300 658 TNCA Trimuda Nuansa Citra Tbk. 276 292 272 292 16 97,000 27,803,400 69 194.667 292 T/J 2,400 290 B 18,200 659 TOBA TBS Energi Utama Tbk. 390 390 376 386 -4 89,000 34,292,000 17 81.455 386 T/J 235,200 378 B 9,900 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 2 80.475 50 T/J 187,442,000 0 B 0 661 TOTL Total Bangun Persada Tbk. 284 286 280 282 -2 759,700 213,940,600 174 101.356 282 T/J 3,500 280 B 281,700 662 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 55,400 11,616,000 26 681.221 212 J 8,400 208 B 700 663 TOWR Sarana Menara Nusantara Tbk. 995 995 985 990 -5 87,928,900 87,251,867,000 14,691 4,715.858 990 T/J 859,700 985 B 2,605,300 664 TOYS Sunindo Adipersada Tbk. 520 520 505 520 0 1,930,900 990,431,500 753 148.571 520 T/J 191,400 515 B 15,700 665 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 7,925 8,000 0 2,132,500 17,015,142,500 435 1,850.075 8,000 T/J 206,500 7,950 B 900 666 TPMA Trans Power Marine Tbk. 310 310 298 302 -8 51,500 15,954,600 11 131.304 310 J 27,100 302 T/B 500 667 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 0 110.848 110 J 300 109 B 2,100 670 TRIN Perintis Triniti Properti Tbk. 270 278 252 256 -14 12,165,800 3,181,343,400 4,041 128.000 264 J 29,500 256 T/B 25,700 671 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. 218 218 216 218 0 1,100 239,600 4 72.667 218 T/J 101,700 0 B 0 673 TRJA Transkon Jaya Tbk. 153 153 149 151 -2 754,000 113,598,800 133 60.400 152 J 21,600 151 T/B 24,600 674 TRST Trias Sentosa Tbk. 390 390 388 390 0 500 194,800 3 232.641 392 J 10,000 388 B 31,700 675 TRUK Guna Timur Raya Tbk. 147 146 144 144 -3 682,900 98,936,000 89 62.609 145 J 7,000 144 T/B 34,600 676 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 1,900 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,260 0 55,200 69,756,000 42 224.775 1,270 J 16,000 1,260 T/B 10,300 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,315 1,315 1,260 1,310 -5 111,800 142,281,500 71 34.026 1,315 J 54,400 1,310 T/B 80,100 679 TURI Tunas Ridean Tbk. 1,285 0 0 1,285 0 0 0 0 2,855.556 1,290 J 10,500 1,270 B 30,000 680 UANG Pakuan Tbk. 202 202 191 200 -2 22,100 4,399,200 10 160.000 202 J 64,700 196 B 2,100 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 301,100 467,857,500 263 103.333 1,550 T/J 350,100 1,545 B 5,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,700 1,655 1,655 -35 1,274,000 2,133,230,000 1,009 3,208.857 1,660 J 400 1,655 T/B 53,500 683 UNIC Unggul Indah Cahaya Tbk. 3,960 4,290 3,950 4,100 140 13,100 52,461,000 14 151.848 4,110 J 200 3,900 B 100 684 UNIT Nusantara Inti Corpora Tbk 146 146 146 146 0 100 14,600 1 3.624 145 J 300 141 B 3,100 685 UNSP Bakrie Sumatera Plantations Tbk. 74 78 74 76 2 377,500 28,754,100 56 3.609 76 T/J 55,600 75 B 30,700 686 UNTR United Tractors Tbk. 21,725 21,600 20,900 21,125 -600 6,217,100 131,421,345,000 8,344 25,148.810 21,150 J 5,600 21,125 T/B 32,000 687 UNVR Unilever Indonesia Tbk. 7,875 7,900 7,750 7,825 -50 13,298,500 104,060,527,500 7,666 200,332.821 7,850 J 64,200 7,825 T/B 9,900 688 URBN Urban Jakarta Propertindo Tbk. 1,330 1,330 1,325 1,325 -5 981,300 1,300,223,000 2 110.417 1,325 T/J 5,000,000 0 B 0 689 VICO Victoria Investama Tbk. 78 81 76 78 0 18,400 1,409,900 14 62.400 78 T/J 10,500 77 B 100 690 VINS Victoria Insurance Tbk. 91 91 91 91 0 1,800 163,800 6 86.667 90 J 1,500 88 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,500 325,000 4 16.667 50 T/J 251,271,600 0 B 0 692 VOKS Voksel Electric Tbk. 195 199 199 199 4 5,800 1,154,200 7 88.028 199 T/J 55,300 198 B 2,900 693 VRNA Verena Multi Finance Tbk. 98 103 98 103 5 2,100 215,800 3 103.920 103 T/J 900 93 B 13,200 694 WAPO Wahana Pronatural Tbk. 70 70 66 70 0 10,100 677,000 8 40.000 75 J 3,000 70 T/B 1,500 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 172 179 2 15,922,200 2,799,331,200 1,253 61.724 179 T/J 532,500 178 B 578,100 696 WEHA WEHA Transportasi Indonesia Tbk. 53 57 52 54 1 616,600 33,179,900 134 23.573 55 J 50,800 54 T/B 9,500 697 WICO Wicaksana Overseas International Tbk. 500 490 488 488 -12 1,100 537,000 3 25.226 488 T/J 100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 372 464 366 464 92 348,480,700 150,187,593,800 17,894 71.385 0 J 0 464 T/B 128,732,300 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 700 WINS Wintermar Offshore Marine Tbk. 98 99 96 99 1 57,000 5,607,500 14 26.773 99 T/J 419,700 98 B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 214 216 -2 118,200 25,521,000 34 32.746 216 T/J 18,700 214 B 48,200 702 WOOD Integra Indocabinet Tbk. 476 484 466 480 4 18,349,700 8,744,993,200 2,242 184.615 480 T/J 288,100 474 B 5,000 703 WOWS Ginting Jaya Energi Tbk. 69 70 65 65 -4 27,041,200 1,786,566,400 1,493 14.444 65 T/J 1,761,400 0 B 0 704 WSBP Waskita Beton Precast Tbk. 156 158 153 155 -1 42,860,100 6,647,126,800 2,153 31.633 156 J 820,900 155 T/B 2,067,700 705 WSKT Waskita Karya (Persero) Tbk. 755 750 735 740 -15 40,292,600 29,922,265,500 3,865 199.730 745 J 1,387,200 740 T/B 1,393,900 706 WTON Wijaya Karya Beton Tbk. 240 244 236 242 2 7,457,300 1,792,899,000 687 41.017 244 J 155,100 240 B 249,600 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 76,000 3,800,000 7 13.298 50 T/J 2,278,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 252 252 252 252 0 100 25,200 1 46.239 0 J 0 262 B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 100 24,000 1 113.861 250 J 10,000 224 B 6,200 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,662,600 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 118 121 116 118 0 499,036,800 59,011,238,200 4,695 420.662 118 T/J 3,162,400 117 B 8,336,800 712 ZONE Mega Perintis Tbk. 392 394 392 394 2 143,600 56,322,800 23 132.215 394 T/J 33,200 388 B 300 Total 10,716,423,300 7,624,769,518,600 734,854 6,286,401,100 399,614,300 Jakarta, 27 October 2020 Trading Division