List of Securities Quotation: Date: Monday, 02 November 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. 10,875 10,875 10,550 10,600 -275 1,615,800 17,241,215,000 1,751 861.117 10,625 J 1,000 10,600 T/B 197,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 24,800 1,240,000 12 87.719 50 T/J 3,832,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 4 ABMM ABM Investama Tbk. 835 835 785 790 -45 9,900 7,966,000 19 21.067 800 J 1,000 785 B 600 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,550 1,485 1,525 -40 14,878,800 22,613,926,500 7,663 1,859.756 1,530 J 2,200 1,525 T/B 2,538,100 6 ACST Acset Indonusa Tbk. 198 200 192 193 -5 31,518,900 6,157,348,200 3,001 14.253 194 J 237,500 193 T/B 186,200 7 ADES Akasha Wira International Tbk. 1,165 1,175 1,160 1,175 10 9,800 11,442,500 26 61.039 1,175 T/J 9,900 1,170 B 200 8 ADHI Adhi Karya (Persero) Tbk. 575 580 565 575 0 4,694,200 2,698,608,500 828 451.572 575 T/J 221,500 570 B 2,098,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,650 7,525 7,550 0 57,800 437,772,500 99 324.731 7,550 T/J 16,600 7,525 B 2,200 10 ADMG Polychem Indonesia Tbk 134 144 134 142 8 2,663,700 375,011,700 346 12.675 143 J 269,200 142 T/B 8,600 11 ADRO Adaro Energy Tbk. 1,125 1,150 1,100 1,130 5 51,499,400 58,174,528,000 8,254 102.727 1,135 J 33,500 1,130 T/B 1,866,900 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 496 J 5,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 645 710 600 695 50 1,363,800 934,455,500 349 63.182 710 J 145,200 695 T/B 61,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 364 368 -4 53,416,900 19,916,091,600 4,550 601.229 370 J 1,011,600 368 T/B 702,000 15 AGRS Bank IBK Indonesia Tbk. 173 183 166 167 -6 13,600 2,302,800 16 151.818 172 J 1,400 167 T/B 5,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 54 56 -1 120,800 6,565,600 41 211.138 56 T/J 7,400 54 B 2,300 17 AIMS Akbar Indo Makmur Stimec Tbk 131 126 122 126 -5 600 74,300 4 100.800 150 J 100 136 B 500 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 212 214 0 47,819,700 10,352,492,200 1,921 26.047 216 J 1,076,400 214 T/B 1,121,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,499,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 304 286 286 0 11,500 3,392,200 13 37.726 292 J 300 286 T/B 400 21 AKRA AKR Corporindo Tbk. 2,680 2,670 2,600 2,610 -70 13,666,200 35,983,198,000 2,985 2,080.162 2,620 J 116,200 2,610 T/B 73,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 418 336 396 36 30,600 11,511,200 42 198.000 396 T/J 300 390 B 100 23 ALDO Alkindo Naratama Tbk. 420 420 420 420 0 130,100 54,642,000 2 307.821 416 J 1,800 400 B 200 24 ALKA Alakasa Industrindo Tbk 210 218 210 214 4 12,000 2,534,800 47 36.027 218 J 5,600 214 T/B 7,400 25 ALMI Alumindo Light Metal Industry Tbk. 240 250 224 224 -16 70,500 16,066,000 20 34.462 224 T/J 26,300 0 B 0 26 ALTO Tri Banyan Tirta Tbk. 310 308 292 308 -2 200 60,000 2 153.880 306 J 100 292 B 2,500 27 AMAG Asuransi Multi Artha Guna Tbk. 195 202 197 199 4 205,500 40,680,200 38 189.524 199 T/J 43,300 197 B 700 28 AMAN Makmur Berkah Amanda Tbk. 258 268 258 268 10 1,156,100 304,609,800 220 243.636 268 T/J 73,500 266 B 50,500 29 AMAR Bank Amar Indonesia Tbk. 304 304 296 300 -4 8,700 2,603,400 11 172.414 300 T/J 29,200 296 B 34,000 30 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,300 2,380 -10 28,200 66,582,000 19 97.143 2,590 J 2,500 2,360 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 290 290 -10 300 88,000 2 226.562 290 T/J 800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,260 2,240 2,240 -30 107,200 240,142,000 35 117.895 2,260 J 6,100 2,240 T/B 48,800 33 AMRT Sumber Alfaria Trijaya Tbk. 680 700 680 690 10 140,600 96,016,000 166 1,760.698 690 T/J 76,500 685 B 22,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 22,700 1,135,000 13 125.000 50 T/J 72,839,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 590 590 560 560 -30 2,200 1,238,000 3 46.667 560 T/J 5,500 550 B 200 36 ANTM Aneka Tambang Tbk. 1,055 1,125 1,055 1,100 45 571,253,300 626,787,134,500 28,430 725.259 1,105 J 2,963,300 1,100 T/B 3,175,900 37 APEX Apexindo Pratama Duta Tbk. 160 160 150 160 0 22,200 3,548,900 36 10.243 159 J 200 152 B 200 38 APIC Pacific Strategic Financial Tbk. 890 905 880 890 0 15,466,100 13,782,920,000 2,151 946.647 890 T/J 83,500 885 B 185,800 39 APII Arita Prima Indonesia Tbk. 155 158 155 157 2 75,900 11,789,000 16 71.364 157 T/J 44,900 147 B 1,700 40 APLI Asiaplast Industries Tbk. 125 125 117 118 -7 39,800 4,826,100 31 98.333 121 J 2,500 117 B 6,000 41 APLN Agung Podomoro Land Tbk. 111 112 108 109 -2 29,742,500 3,259,065,400 1,069 29.863 110 J 1,505,600 109 T/B 1,274,600 42 ARGO Argo Pantes Tbk 1,630 0 0 1,630 0 0 0 0 40.955 1,690 J 100 1,640 B 1,200 43 ARII Atlas Resources Tbk. 446 446 416 446 0 7,200 2,998,200 5 29.733 444 J 6,800 442 B 200 44 ARKA Arkha Jayanti Persada Tbk. 72 74 67 73 1 1,918,000 133,461,100 289 30.932 73 T/J 46,300 69 B 4,000 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 498 510 496 505 7 3,263,300 1,641,805,200 287 3,432.339 505 T/J 375,900 500 B 11,800 47 ARTA Arthavest Tbk 272 272 272 272 0 2,100 571,200 3 157.782 304 J 600 272 T/B 800 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 600 30,000 3 12.251 50 T/J 115,976,600 0 B 0 49 ARTO Bank Jago Tbk. 2,850 2,900 2,850 2,860 10 137,500 395,105,000 92 14,413.870 2,870 J 5,000 2,860 T/B 12,900 50 ASBI Asuransi Bintang Tbk. 326 336 306 310 -16 3,800 1,180,400 5 235.330 322 J 800 310 T/B 100 51 ASDM Asuransi Dayin Mitra Tbk. 895 935 915 915 20 2,100 1,938,500 7 270.270 920 J 800 880 B 200 52 ASGR Astra Graphia Tbk. 690 690 675 685 -5 266,500 181,232,000 233 142.022 685 T/J 42,400 680 B 61,600 53 ASII Astra International Tbk. 5,425 5,425 5,275 5,400 -25 48,772,200 261,355,947,500 10,743 3,861.639 5,425 J 9,557,900 5,400 T/B 442,500 54 ASJT Asuransi Jasa Tania Tbk. 123 123 115 120 -3 5,600 658,600 14 80.000 120 T/J 8,900 115 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,075 1,065 1,065 -10 13,300 14,220,000 15 1,972.222 1,065 T/J 800 1,060 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 89 92 0 306,100 27,522,000 64 87.619 92 T/J 7,100 91 B 50,100 57 ASRI Alam Sutera Realty Tbk. 155 162 151 156 1 268,653,000 42,342,375,100 7,502 148.571 156 T/J 483,500 155 B 7,524,700 58 ASRM Asuransi Ramayana Tbk. 1,700 1,730 1,690 1,730 30 200 342,000 2 876.473 1,690 J 2,000 1,680 B 200 59 ASSA Adi Sarana Armada Tbk. 505 520 500 500 -5 11,047,700 5,604,208,000 1,043 128.205 505 J 507,100 500 T/B 456,400 60 ATIC Anabatic Technologies Tbk. 615 665 615 615 0 1,700 1,050,500 3 87.857 610 J 1,600 0 B 0 61 AUTO Astra Otoparts Tbk. 865 875 850 870 5 470,700 406,651,500 194 786.832 875 J 18,200 870 T/B 3,000 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,300 315,000 8 50.000 50 T/J 7,887,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,600 230,000 7 57.388 50 T/J 18,923,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,500 12,139,000 9 293.435 410 J 10,000 398 T/B 6,500 65 BAJA Saranacentral Bajatama Tbk. 92 92 86 86 -6 708,900 61,100,800 136 34.400 86 T/J 3,628,700 0 B 0 66 BALI Bali Towerindo Sentra Tbk. 985 990 985 985 0 400 395,000 3 1,231.250 985 T/J 22,100 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,200,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 500 25,000 4 33.333 50 T/J 61,457,500 0 B 0 69 BATA Sepatu Bata Tbk. 640 640 615 640 0 2,900 1,818,500 13 8,300.908 640 T/J 11,600 620 B 900 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. 28,950 29,125 28,600 29,100 150 30,201,300 873,877,415,000 14,627 16,628.571 29,100 T/J 106,400 29,050 B 100 72 BBHI Bank Harda Internasional Tbk. 156 184 146 165 9 1,145,600 186,064,100 194 132.000 167 J 6,700 165 T/B 294,900 73 BBKP Bank Bukopin Tbk. 246 248 238 242 -4 141,248,100 34,217,497,000 5,267 72.567 242 T/J 901,900 240 B 6,538,200 74 BBLD Buana Finance Tbk. 298 342 300 342 44 300 94,400 3 135.917 342 T/J 200 302 B 400 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 8,700 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,710 4,590 4,660 -80 72,577,500 338,230,945,000 19,745 22.413 4,670 J 526,900 4,660 T/B 1,898,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,390 3,300 3,380 20 156,784,000 526,984,349,000 19,132 3,862.857 3,390 J 8,006,700 3,380 T/B 3,756,800 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. 750 750 735 735 -15 165,700 122,509,000 45 153.125 745 J 17,800 735 T/B 5,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 119 113 117 -2 549,900 64,201,700 187 97.500 118 J 285,700 117 T/B 6,400 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,410 1,370 1,390 0 29,109,900 40,486,542,500 4,179 181.304 1,395 J 182,600 1,390 T/B 534,600 82 BBYB Bank Neo Commerce Tbk. 366 366 348 364 -2 33,000 11,932,600 11 370.597 364 T/J 36,600 348 B 12,500 83 BCAP MNC Kapital Indonesia Tbk. 115 115 111 115 0 373,200 42,767,300 56 326.130 115 T/J 199,500 114 B 200,000 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 12,000 600,000 8 45.455 50 T/J 368,600 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,460 2,460 2,410 2,430 -30 1,057,400 2,576,249,000 416 1.372 2,440 J 86,400 2,420 B 92,400 87 BEEF Estika Tata Tiara Tbk. 143 144 137 138 -5 4,247,200 589,545,300 558 40.588 138 T/J 123,800 137 B 230,700 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,600 2,180,000 12 217.306 50 T/J 1,602,863,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 153 153 150 153 0 2,097,000 317,776,700 331 510.000 153 T/J 10,100 152 B 108,900 90 BESS Batulicin Nusantara Maritim Tbk. 202 202 195 199 -3 12,200 2,421,100 24 189.524 199 T/J 600 195 B 5,100 91 BEST Bekasi Fajar Industrial Estate Tbk. 181 183 175 177 -4 106,018,900 18,856,830,300 3,945 104.118 177 T/J 1,245,000 176 B 3,060,400 92 BFIN BFI Finance Indonesia Tbk. 384 388 376 376 -8 4,014,500 1,523,381,400 504 1,926.822 378 J 7,600 376 T/B 102,700 93 BGTG Bank Ganesha Tbk. 50 51 50 51 1 2,357,700 118,327,300 94 49.515 52 J 569,200 51 T/B 45,700 94 BHAT Bhakti Multi Artha Tbk. 590 590 570 570 -20 122,511,000 70,409,436,500 2,142 553.398 575 J 34,600 570 T/B 56,100 95 BHIT MNC Investama Tbk. 50 53 50 51 1 268,457,100 13,568,725,800 68,542 149.145 51 T/J 7,858,500 50 B 6,854,700 96 BIKA Binakarya Jaya Abadi Tbk. 146 145 136 142 -4 27,100 3,711,600 16 14.200 142 T/J 200 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 1 12.286 50 T/J 410,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 705 710 705 710 5 17,600 12,433,500 11 401.139 710 T/J 286,800 705 B 9,100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,700 85,000 4 35.714 50 T/J 92,866,100 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 53 1 394,500 20,121,500 24 22.102 53 T/J 226,100 51 B 212,500 101 BIRD Blue Bird Tbk. 830 835 815 820 -10 1,721,500 1,416,390,000 257 12.615 825 J 103,800 820 T/B 2,100 102 BISI BISI International Tbk. 900 900 885 895 -5 219,400 195,680,000 73 447.500 895 T/J 68,500 890 B 8,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,110 1,075 1,105 20 18,519,500 20,329,107,500 3,033 184.167 1,105 T/J 216,500 1,100 B 316,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 585 560 570 -10 15,732,900 8,972,348,500 3,345 132.558 570 T/J 1,381,200 565 B 2,808,700 105 BKDP Bukit Darmo Property Tbk 51 53 50 52 1 41,500 2,128,000 37 43.333 52 T/J 49,900 50 B 217,300 106 BKSL Sentul City Tbk. 50 50 50 50 0 18,500 925,000 19 3.455 50 T/J 326,934,900 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 125 125 120 124 -1 442,500 53,771,500 44 284.534 124 T/J 340,400 121 B 11,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,800 390,000 2 0.658 50 T/J 151,936,900 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. 645 650 640 645 0 132,200 85,181,500 98 496.154 645 T/J 8,700 640 B 12,000 111 BMAS Bank Maspion Indonesia Tbk. 276 286 270 270 -6 1,600 446,400 8 84.375 286 J 10,300 270 T/B 20,000 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 6,025 5,600 5,975 200 108,431,400 636,026,602,500 16,023 1,800.420 5,975 T/J 4,001,000 5,950 B 2,044,600 113 BMSR Bintang Mitra Semestaraya Tbk 58 62 55 60 2 175,100 10,426,700 40 12.000 61 J 62,000 60 T/B 35,500 114 BMTR Global Mediacom Tbk. 230 230 224 226 -4 78,114,300 17,671,463,400 2,776 183.949 226 T/J 1,898,400 224 B 14,421,900 115 BNBA Bank Bumi Arta Tbk. 354 354 352 352 -2 100,300 35,432,400 12 220.000 354 J 305,500 352 T/B 100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,460,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 760 760 745 750 -10 2,555,500 1,921,562,500 424 5.538 750 T/J 673,700 745 B 652,500 118 BNII Bank Maybank Indonesia Tbk. 224 226 218 222 -2 2,053,500 454,774,800 261 2.645 224 J 177,500 222 T/B 418,400 119 BNLI Bank Permata Tbk. 2,050 2,240 1,945 2,120 70 6,187,000 13,072,128,000 2,616 23.082 2,130 J 16,000 2,120 T/B 37,700 120 BOGA Bintang Oto Global Tbk. 1,375 1,385 1,360 1,365 -10 110,805,700 152,092,782,500 4,026 1,325.243 1,370 J 77,000 1,365 T/B 86,200 121 BOLA Bali Bintang Sejahtera Tbk. 157 158 147 156 -1 28,000 4,299,800 27 89.143 156 T/J 15,800 151 B 4,000 122 BOLT Garuda Metalindo Tbk. 630 630 590 590 -40 700 424,500 5 107.273 750 J 100 590 T/B 5,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 108 109 103 105 -3 2,380,200 252,215,100 389 26.250 106 J 31,500 105 T/B 23,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 36,500 125 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 88 2 7,700 671,000 22 88.000 88 T/J 26,100 80 B 7,500 127 BRAM Indo Kordsa Tbk. 5,500 5,250 5,200 5,200 -300 1,100 5,770,000 6 202.378 5,200 T/J 100 5,175 B 100 128 BRIS Bank BRIsyariah Tbk. 1,235 1,255 1,180 1,210 -25 74,640,600 91,621,947,000 12,390 237.255 1,215 J 160,100 1,210 T/B 2,345,200 129 BRMS Bumi Resources Minerals Tbk. 51 53 50 52 1 138,504,200 7,186,492,800 1,093 8.189 52 T/J 79,900 51 B 37,552,000 130 BRNA Berlina Tbk. 1,060 1,135 1,125 1,135 75 2,000 2,251,000 2 851.591 1,095 J 117,500 1,090 B 600 131 BRPT Barito Pacific Tbk. 900 925 870 900 0 98,172,700 88,082,872,500 9,619 351.934 900 T/J 2,278,000 895 B 1,761,100 132 BSDE Bumi Serpong Damai Tbk. 890 890 870 880 -10 20,821,100 18,260,700,000 2,284 172.378 880 T/J 1,256,100 875 B 368,400 133 BSIM Bank Sinarmas Tbk. 488 486 470 480 -8 10,800 5,226,600 9 327.379 480 T/J 3,200 462 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,370 1,370 0 1,900 2,605,000 7 70.256 1,360 J 100 1,355 B 100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 1 383.083 50 T/J 34,655,100 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 208 206 194 206 -2 38,700 7,743,900 23 687.974 206 T/J 3,100 195 B 25,800 139 BTPN Bank BTPN Tbk. 2,280 2,280 2,230 2,270 -10 146,100 328,090,000 79 439.444 2,270 T/J 7,800 2,250 B 100 140 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,600 3,790 90 5,939,500 21,983,724,000 4,512 388.718 3,790 T/J 146,400 3,780 B 1,300 141 BUDI Budi Starch & Sweetener Tbk. 98 100 97 97 -1 1,440,400 141,373,000 81 52.572 98 J 91,700 97 T/B 45,600 142 BUKK Bukaka Teknik Utama Tbk. 700 720 700 705 5 41,500 29,251,000 15 119.492 720 J 13,300 705 T/B 12,200 143 BULL Buana Lintas Lautan Tbk. 332 334 322 324 -8 236,057,200 78,165,406,600 4,254 31.684 326 J 534,700 324 T/B 9,600 144 BUMI Bumi Resources Tbk. 50 53 50 50 0 359,110,300 18,383,359,000 2,253 2.902 51 J 27,067,600 50 T/B 39,811,800 145 BUVA Bukit Uluwatu Villa Tbk. 52 56 52 52 0 24,100 1,292,900 10 40.000 54 J 10,900 53 B 100 146 BVIC Bank Victoria International Tbk. 100 108 93 98 -2 7,998,600 788,176,400 764 92.669 99 J 30,000 98 T/B 24,200 147 BWPT Eagle High Plantations Tbk. 96 98 94 96 0 32,705,100 3,146,628,100 745 20.996 96 T/J 1,180,600 95 B 3,252,600 148 BYAN Bayan Resources Tbk. 12,450 12,200 12,200 12,200 -250 1,000 12,200,000 2 210.345 12,200 T/J 1,400 11,625 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 1,203,100 60,221,200 97 29.762 51 J 322,500 50 T/B 795,100 150 CAMP Campina Ice Cream Industry Tbk. 258 262 252 256 -2 284,200 73,459,600 143 77.576 260 J 303,100 256 T/B 333,800 151 CANI Capitol Nusantara Indonesia Tbk. 114 124 107 112 -2 600 68,000 6 56.000 112 T/J 10,600 107 B 11,900 152 CARE Metro Healthcare Indonesia Tbk. 334 336 326 334 0 192,202,900 63,553,046,200 1,799 324.272 334 T/J 152,200 332 B 46,100 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 39,400 1,970,000 10 28.571 50 T/J 63,193,500 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. 575 575 560 570 -5 761,400 430,380,000 207 162.857 570 T/J 63,400 565 B 40,100 156 CASS Cardig Aero Services Tbk. 202 204 190 204 2 570,200 114,740,400 129 51.000 204 T/J 1,217,200 202 B 100 157 CBMF Cahaya Bintang Medan Tbk. 328 348 306 306 -22 59,600 19,080,800 14 191.250 306 T/J 24,800 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 224 226 -2 227,500 51,473,000 46 90.400 226 T/J 34,900 224 B 196,600 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,740 1,700 1,735 -5 43,000 74,587,500 76 358.471 1,740 J 8,300 1,735 T/B 300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 136 125 134 5 6,099,900 803,139,100 354 857.600 134 T/J 408,300 132 B 8,000 161 CFIN Clipan Finance Indonesia Tbk. 188 188 186 187 -1 750,400 140,276,400 71 14.633 188 J 206,900 187 T/B 143,600 162 CINT Chitose Internasional Tbk. 230 264 230 264 34 21,100 5,430,000 11 80.000 256 J 200 240 B 100 163 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,230 2,250 -130 4,600 10,312,000 13 8,164.598 2,370 J 100 2,250 T/B 300 164 CITY Natura City Developments Tbk. 104 114 97 98 -6 25,200 2,494,700 13 81.667 98 T/J 3,100 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 5,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 476 480 466 470 -6 5,601,000 2,639,995,400 934 2,043.478 470 T/J 84,900 468 B 251,800 167 CLPI Colorpak Indonesia Tbk. 670 680 665 675 5 120,600 80,964,000 55 337.500 675 T/J 5,600 670 B 600 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,150 1,040 1,080 50 586,200 636,766,000 223 103.343 1,080 T/J 101,200 1,075 B 4,100 169 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. 222 210 210 210 -12 4,000 840,000 3 381.818 220 J 600 208 B 10,000 173 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 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 5,850 5,875 5,700 5,825 -25 5,970,400 34,814,380,000 3,461 26,529.125 5,825 T/J 87,500 5,800 B 71,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 17,011,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 2 45.455 50 T/J 373,812,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 320 340 338 340 20 1,200 407,200 3 171.574 340 T/J 43,900 316 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 5,600 280,200 8 16.667 50 T/J 315,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. 520 530 520 530 10 5,200 2,726,000 8 270.408 530 T/J 1,700 520 B 100 181 CSRA Cisadane Sawit Raya Tbk. 330 350 330 330 0 1,562,900 522,564,600 246 264.000 332 J 94,900 330 T/B 15,400 182 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. 825 825 800 815 -10 22,449,600 18,284,903,000 2,974 182.474 815 T/J 19,400 810 B 421,400 184 CTTH Citatah Tbk. 50 50 50 50 0 18,800 940,000 7 2.105 50 T/J 19,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 4,288,500 214,425,000 146 49.020 50 T/J 867,200 0 B 0 186 DART Duta Anggada Realty Tbk. 226 218 218 218 -8 100 21,800 1 40.300 220 J 2,700 214 B 1,000 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 3,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 161 159 150 150 -11 33,542,100 5,136,457,800 3,435 100.000 150 T/J 809,300 0 B 0 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,630 1,630 -5 5,600 9,147,000 9 3,271.647 1,630 T/J 1,200 1,625 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 4 16.496 50 T/J 270,702,100 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 332 0 0 332 0 0 0 0 288.696 318 J 600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,800 140,000 3 22.222 50 T/J 16,505,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,955 1,955 1,955 5 1,000 1,955,000 2 977.500 1,955 T/J 300 0 B 0 194 DILD Intiland Development Tbk. 159 159 156 158 -1 4,796,300 753,012,600 245 27.533 159 J 270,500 158 T/B 364,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,250 2,150 2,200 -80 4,300 9,315,000 5 74.576 2,200 T/J 13,800 2,150 B 8,200 196 DKFT Central Omega Resources Tbk. 110 148 110 148 38 317,478,200 43,275,433,900 10,967 380.170 0 J 0 148 T/B 238,738,300 197 DLTA Delta Djakarta Tbk. 4,030 4,040 3,980 4,020 -10 32,000 128,714,000 47 24,030.127 4,030 J 2,400 4,020 T/B 500 198 DMAS Puradelta Lestari Tbk. 226 226 214 218 -8 61,073,200 13,283,943,200 3,379 103.810 220 J 1,172,100 218 T/B 652,200 199 DMMX Digital Mediatama Maxima Tbk. 173 177 169 171 -2 1,517,700 260,535,600 304 74.348 172 J 28,500 171 T/B 24,400 200 DMND Diamond Food Indonesia Tbk. 900 905 890 900 0 23,400 20,953,000 26 98.361 900 T/J 4,400 895 B 500 201 DNAR Bank Oke Indonesia Tbk. 228 232 214 214 -14 5,000 1,081,400 7 201.818 228 J 200 214 T/B 400 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,500 3,480 3,500 10 59,500 208,186,000 22 3,074.518 3,510 J 100 3,280 B 100 203 DOID Delta Dunia Makmur Tbk. 242 242 230 234 -8 25,832,500 6,054,768,000 1,568 316.798 236 J 1,433,800 234 T/B 195,400 204 DPNS Duta Pertiwi Nusantara Tbk. 238 258 238 246 8 69,900 17,332,200 10 79.927 246 T/J 97,800 244 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 54 55 51 51 -3 3,894,000 201,736,100 177 9.273 51 T/J 549,300 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 90,200 5,657,400 31 36.424 64 T/J 106,200 62 B 103,400 207 DSNG Dharma Satya Nusantara Tbk. 498 498 470 470 -28 14,699,900 7,015,561,800 1,580 127.027 470 T/J 1,401,000 468 B 480,500 208 DSSA Dian Swastatika Sentosa Tbk 15,000 15,250 15,250 15,250 250 100 1,525,000 1 1,016.667 15,225 J 900 14,100 B 200 209 DUCK Jaya Bersama Indo Tbk. 280 288 276 284 4 12,287,900 3,471,586,800 1,302 56.238 286 J 355,200 284 T/B 42,700 210 DUTI Duta Pertiwi Tbk 3,490 3,540 3,470 3,530 40 400 1,401,000 3 355.024 3,540 J 600 3,470 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,710 2,750 2,680 2,700 -10 35,100 94,814,000 60 993.847 2,700 T/J 2,600 2,680 B 5,100 212 DWGL Dwi Guna Laksana Tbk. 214 0 0 214 0 0 0 0 142.667 212 J 700 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 4,043,700 0 B 0 214 EAST Eastparc Hotel Tbk. 54 56 54 55 1 1,157,400 64,349,000 56 41.353 55 T/J 84,300 54 B 9,200 215 ECII Electronic City Indonesia Tbk. 800 795 745 745 -55 81,800 60,956,000 16 18.395 745 T/J 74,400 0 B 0 216 EKAD Ekadharma International Tbk. 1,265 1,265 1,250 1,260 -5 509,300 639,902,500 281 3,198.619 1,260 T/J 100,600 1,255 B 9,000 217 ELSA Elnusa Tbk. 212 212 206 208 -4 11,209,300 2,338,870,400 1,076 52.000 210 J 2,246,400 208 T/B 447,400 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 186 198 -2 10,500 2,096,800 4 79.200 200 J 259,900 198 T/B 29,800 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 9,200 8,000 9,200 1,200 3,300 27,860,000 11 1,277.778 9,200 T/J 400 8,025 B 100 221 ENRG Energi Mega Persada Tbk. 51 54 50 52 1 30,035,100 1,534,964,500 382 4.335 52 T/J 3,713,400 51 B 1,610,300 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 205,800 10,290,000 94 13.514 50 T/J 38,279,700 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 51 51 50 50 -1 3,013,400 150,833,600 204 47.619 51 J 4,384,300 50 T/B 2,250,800 224 EPAC Megalestari Epack Sentosaraya Tbk. 270 274 266 268 -2 1,090,800 294,270,800 280 243.636 268 T/J 16,000 266 B 203,200 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,850 1,870 5 53,800 100,056,500 36 1,308.342 1,870 T/J 100 1,865 B 11,700 226 ERAA Erajaya Swasembada Tbk. 1,745 1,900 1,780 1,790 45 44,929,600 81,835,865,500 7,133 179.000 1,790 T/J 35,200 1,785 B 139,900 227 ERTX Eratex Djaja Tbk. 128 130 126 126 -2 2,700 340,600 4 53.478 126 T/J 300 122 B 1,000 228 ESIP Sinergi Inti Plastindo Tbk. 102 109 95 98 -4 24,015,200 2,470,988,700 2,719 60.123 99 J 308,200 98 T/B 1,200 229 ESSA Surya Esa Perkasa Tbk. 139 140 136 138 -1 701,900 96,769,200 159 256.931 139 J 272,400 138 T/B 20,000 230 ESTA Esta Multi Usaha Tbk. 101 100 95 96 -5 147,500 14,369,700 21 80.000 99 J 20,000 96 T/B 1,000 231 ESTI Ever Shine Tex Tbk. 53 57 53 54 1 904,500 48,658,800 91 21.686 54 T/J 838,000 53 B 1,430,400 232 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. 2,030 2,040 2,000 2,010 -20 21,849,400 43,961,061,000 3,708 102.009 2,020 J 276,400 2,010 T/B 56,000 234 FAST Fast Food Indonesia Tbk. 905 905 880 880 -25 107,200 95,681,500 86 2,767.905 915 J 500 890 B 300 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 3 1,489.596 7,000 J 500 6,500 T/B 600 236 FILM MD Pictures Tbk. 199 206 196 204 5 5,309,300 1,070,491,500 459 97.143 206 J 320,900 204 T/B 2,391,100 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 250 260 240 248 -2 3,082,300 770,115,400 617 49.600 248 T/J 39,400 246 B 54,100 239 FISH FKS Multi Agro Tbk. 2,700 2,680 2,680 2,680 -20 200 536,000 2 2,144.000 2,700 J 400 2,580 B 500 240 FITT Hotel Fitra International Tbk. 59 60 55 59 0 31,200 1,744,900 13 57.843 59 T/J 12,300 56 B 8,200 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 242 FOOD Sentra Food Indonesia Tbk. 107 111 100 100 -7 2,945,000 306,313,800 287 74.074 100 T/J 760,300 0 B 0 243 FORU Fortune Indonesia Tbk 80 76 76 76 -4 800 60,800 2 58.462 90 J 100 80 B 5,500 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,168,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 116 121 115 115 -1 6,505,800 760,120,100 624 34.882 116 J 55,800 115 T/B 314,500 246 FREN Smartfren Telecom Tbk. 70 71 66 67 -3 345,868,300 23,386,478,500 6,502 3.722 68 J 10,838,800 67 T/B 10,577,600 247 FUJI Fuji Finance Indonesia Tbk. 110 114 107 111 1 4,500 494,000 10 100.909 110 J 3,800 107 B 4,100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,084,200 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 69 71 65 69 0 4,028,500 276,827,700 441 43.125 69 T/J 375,600 68 B 125,700 250 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,455 J 1,000 1,355 B 600 251 GEMA Gema Grahasarana Tbk. 342 358 322 342 0 22,200 7,748,400 5 760.000 342 T/J 18,400 322 B 300 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 40,975 41,325 40,325 40,525 -450 1,895,100 77,254,512,500 4,299 1,581.463 40,550 J 2,200 40,525 T/B 12,200 254 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 1,600 540,800 3 40.238 342 J 500 338 T/B 60,800 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,810 1,650 1,650 -100 8,800 15,541,000 14 141.026 1,780 J 5,400 1,650 T/B 600 256 GIAA Garuda Indonesia (Persero) Tbk. 240 240 232 238 -2 17,434,500 4,112,126,200 1,612 31.993 238 T/J 203,100 236 B 760,200 257 GJTL Gajah Tunggal Tbk. 456 462 452 452 -4 2,126,300 969,237,800 410 88.739 454 J 23,900 452 T/B 143,800 258 GLOB Global Teleshop Tbk. 119 129 113 113 -6 6,600 829,600 13 9.826 120 J 12,400 113 T/B 10,000 259 GLVA Galva Technologies Tbk. 314 320 302 320 6 106,300 32,878,800 14 141.593 320 T/J 114,600 304 B 1,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 78 -1 1,234,300 96,946,100 145 19.500 79 J 575,300 78 T/B 353,200 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,700 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 193 202 194 196 3 800 159,400 3 115.976 202 J 50,000 196 T/B 1,100 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,220 1,220 -10 203,600 249,615,500 136 94.942 1,230 J 500 1,215 B 2,800 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 201,600 10,080,100 51 21.568 51 J 1,580,400 50 T/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. 87 90 82 90 3 2,300 196,400 13 7.241 90 T/J 400 84 B 500 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 93 96 92 93 0 2,030,300 187,646,600 88 37.200 93 T/J 260,000 92 B 310,600 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,696,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 11,331,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 140 J 100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 366 386 342 352 -14 29,300 10,365,000 11 67.048 342 J 309,200 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,150 3,150 3,100 3,100 -50 48,300 150,498,000 82 83.784 3,180 J 300 3,100 T/B 21,800 276 HELI Jaya Trishindo Tbk. 218 218 204 204 -14 2,900 594,600 8 185.455 204 T/J 200 0 B 0 277 HERO Hero Supermarket Tbk. 805 825 795 800 -5 51,000 40,818,000 28 1,669.867 800 T/J 36,000 795 B 7,500 278 HEXA Hexindo Adiperkasa Tbk. 3,040 3,070 2,980 3,000 -40 329,700 991,048,000 414 918.386 3,000 T/J 40,000 2,990 B 12,700 279 HITS Humpuss Intermoda Transportasi Tbk. 500 480 480 480 -20 1,800 864,000 2 738.462 480 T/J 8,200 470 B 500 280 HKMU HK Metals Utama Tbk. 72 72 69 70 -2 13,722,000 961,621,300 589 30.435 71 J 3,393,500 70 T/B 1,432,000 281 HMSP H.M. Sampoerna Tbk. 1,415 1,435 1,400 1,405 -10 27,666,500 39,088,965,000 5,408 7,013.778 1,410 J 209,100 1,405 T/B 3,557,300 282 HOKI Buyung Poetra Sembada Tbk. 850 865 825 845 -5 11,073,600 9,369,791,500 999 272.581 845 T/J 69,800 840 B 404,900 283 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. 910 1,090 910 930 20 1,235,600 1,142,989,000 15 244.737 1,035 J 1,500 930 T/B 1,700 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,000 100,000 2 27.027 50 T/J 39,245,400 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 14,100 705,000 17 47.619 50 T/J 7,054,300 0 B 0 287 HRTA Hartadinata Abadi Tbk. 190 190 186 188 -2 2,359,700 442,382,900 330 62.667 189 J 20,700 188 T/B 114,000 288 HRUM Harum Energy Tbk. 2,180 2,190 2,110 2,150 -30 3,365,800 7,249,467,000 1,036 41.346 2,160 J 26,200 2,150 T/B 23,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 2 38.462 50 T/J 52,552,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 272 272 256 272 0 11,600 3,153,600 2 19.229 294 J 100 260 B 3,900 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 9,550 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,925 9,625 9,750 100 9,102,800 89,214,875,000 7,062 361.446 9,775 J 15,600 9,750 T/B 62,000 293 ICON Island Concepts Indonesia Tbk. 55 57 53 55 0 123,000 6,585,000 12 105.574 55 T/J 10,900 53 B 126,400 294 IDPR Indonesia Pondasi Raya Tbk. 173 0 0 173 0 0 0 0 13.516 173 J 4,000 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 120 119 112 118 -2 26,800 3,165,700 19 112.381 118 T/J 9,800 117 B 2,600 296 IFSH Ifishdeco Tbk. 380 380 364 368 -12 7,000 2,591,200 12 83.636 380 J 5,600 368 T/B 2,500 297 IGAR Champion Pacific Indonesia Tbk. 322 322 318 320 -2 60,800 19,419,000 36 209.150 320 T/J 115,400 318 B 2,400 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,563,900 278,195,000 215 14.286 50 T/J 13,539,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 170 173 168 170 0 4,060,800 695,805,900 575 141.667 171 J 132,000 170 T/B 390,200 301 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 7,600 1,611,200 6 19.226 214 J 13,000 212 T/B 2,900 302 IMAS Indomobil Sukses Internasional Tbk. 680 740 660 710 30 35,937,700 25,595,342,000 4,360 99.930 710 T/J 243,300 705 B 501,900 303 IMJS Indomobil Multi Jasa Tbk. 230 250 224 232 2 11,470,500 2,736,047,000 861 46.400 234 J 29,000 232 T/B 226,400 304 IMPC Impack Pratama Industri Tbk. 1,340 1,325 1,315 1,325 -15 1,214,300 1,605,928,500 69 348.684 1,325 T/J 1,791,900 1,320 B 8,400 305 INAF Indofarma Tbk. 3,140 3,150 3,050 3,070 -70 1,544,300 4,757,231,000 1,072 1,228.000 3,080 J 10,600 3,070 T/B 108,800 306 INAI Indal Aluminium Industry Tbk. 310 330 316 324 14 13,700 4,476,000 15 118.291 324 T/J 3,400 322 B 100 307 INCF Indo Komoditi Korpora Tbk. 52 53 51 51 -1 599,500 30,820,100 57 41.463 52 J 228,500 51 T/B 20,100 308 INCI Intanwijaya Internasional Tbk 630 635 615 635 5 60,500 38,132,000 37 68.679 635 T/J 5,800 630 B 20,300 309 INCO Vale Indonesia Tbk. 4,050 4,510 4,200 4,270 220 38,577,400 165,816,471,000 14,032 1,742.857 4,280 J 31,000 4,270 T/B 98,300 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,825 7,025 25 16,241,000 113,417,302,500 7,713 1,202.520 7,025 T/J 251,000 7,000 B 143,100 311 INDO Royalindo Investa Wijaya Tbk. 108 111 102 103 -5 40,700 4,232,700 21 93.636 106 J 4,500 103 T/B 100,000 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,050 2,140 -10 30,300 63,573,000 24 288.219 2,140 T/J 2,200 2,070 B 2,800 313 INDS Indospring Tbk. 1,920 1,915 1,875 1,890 -30 2,200 4,158,500 13 177.187 1,910 J 600 1,890 T/B 100 314 INDX Tanah Laut Tbk 50 51 50 50 0 500 25,200 4 4.000 51 J 4,600 50 T/B 300 315 INDY Indika Energy Tbk. 935 950 920 935 0 6,477,300 6,051,047,500 2,191 31.695 935 T/J 75,500 930 B 13,800 316 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,175 8,950 9,100 -25 5,800,900 52,566,780,000 3,259 468.910 9,125 J 139,400 9,100 T/B 590,200 317 INOV Inocycle Technology Group Tbk. 143 150 133 139 -4 160,400 22,206,500 74 55.600 139 T/J 6,600 138 B 300 318 INPC Bank Artha Graha Internasional Tbk. 52 60 51 57 5 7,975,700 450,708,600 281 0.326 58 J 136,500 57 T/B 16,400 319 INPP Indonesian Paradise Property Tbk. 720 760 670 760 40 5,200 3,722,500 15 723.810 850 J 7,600 750 B 300 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,460 1,470 0 796,400 1,166,861,000 307 532.609 1,465 J 2,000 1,400 B 101,100 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 985 J 600 860 B 1,100 322 INTA Intraco Penta Tbk. 210 210 198 210 0 25,000 5,150,400 15 148.032 212 J 100 197 B 800 323 INTD Inter Delta Tbk 147 157 145 151 4 1,400 211,400 8 46.504 151 T/J 9,000 137 B 800 324 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,250 11,950 12,200 -25 1,707,900 20,708,402,500 2,775 488.000 12,225 J 25,400 12,200 T/B 88,100 325 IPCC Indonesia Kendaraan Terminal Tbk. 378 380 372 380 2 543,300 204,771,400 266 23.171 380 T/J 169,700 378 B 4,500 326 IPCM Jasa Armada Indonesia Tbk. 226 226 212 226 0 160,800 34,691,000 49 59.474 226 T/J 14,400 218 B 700 327 IPOL Indopoly Swakarsa Industry Tbk. 88 90 88 88 0 60,000 5,281,000 18 41.905 90 J 1,500 88 T/B 5,200 328 IPTV MNC Vision Networks Tbk. 290 294 286 290 0 13,263,900 3,863,922,200 989 120.833 290 T/J 203,000 288 B 375,600 329 IRRA Itama Ranoraya Tbk. 880 880 860 875 -5 16,140,900 14,033,891,500 1,890 233.957 875 T/J 360,900 870 B 789,400 330 ISAT Indosat Tbk. 2,010 2,020 1,990 2,010 0 2,103,400 4,202,801,500 1,141 143.571 2,010 T/J 28,900 2,000 B 515,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 124 121 122 0 3,289,600 400,676,700 220 41.356 123 J 537,200 122 T/B 257,000 332 ITIC Indonesian Tobacco Tbk. 840 870 795 800 -40 2,238,100 1,847,954,000 1,327 363.636 805 J 122,400 800 T/B 17,300 333 ITMA Sumber Energi Andalan Tbk. 470 470 460 460 -10 11,100 5,209,000 6 132.374 490 J 100 460 T/B 11,200 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,400 8,200 8,250 125 3,532,200 29,271,910,000 3,675 58.929 8,275 J 5,100 8,250 T/B 100,300 335 JAST Jasnita Telekomindo Tbk. 104 109 99 101 -3 14,839,500 1,510,267,000 962 41.057 102 J 281,300 101 T/B 176,500 336 JAWA Jaya Agra Wattie Tbk. 95 95 89 89 -6 97,300 8,686,500 51 17.800 89 T/J 31,100 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 128 130 120 120 -8 6,862,500 840,723,500 2,017 41.667 120 T/J 270,200 0 B 0 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,000 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 450 454 428 428 -22 800 359,800 4 242.782 454 J 500 432 B 1,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 340 340 -2 50,000 17,000,000 1 281.417 340 T/J 1,113,500 336 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. 135 145 130 135 0 44,400 5,974,500 15 96.429 135 T/J 399,700 130 B 4,700 344 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,085 1,050 1,055 -15 19,279,900 20,399,818,500 4,811 288.409 1,060 J 14,400 1,055 T/B 757,400 345 JRPT Jaya Real Property Tbk. 422 436 412 420 -2 9,249,000 3,842,619,800 712 403.846 420 T/J 70,900 418 B 250,200 346 JSKY Sky Energy Indonesia Tbk. 220 246 206 216 -4 106,258,500 23,800,022,600 9,293 108.000 218 J 345,900 216 T/B 1,337,500 347 JSMR Jasa Marga (Persero) Tbk. 3,560 3,590 3,560 3,570 10 2,149,300 7,673,758,000 1,269 210.520 3,580 J 36,400 3,570 T/B 56,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,060 1,065 995 995 -65 300 305,500 3 214.292 1,020 J 200 990 B 200 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,542,600 1,368,236,000 52 1,966.667 885 T/J 22,400 880 B 138,400 350 KAEF Kimia Farma Tbk. 3,150 3,160 3,020 3,080 -70 4,229,000 13,032,757,000 2,356 3,080.000 3,090 J 59,400 3,080 T/B 112,700 351 KARW ICTSI Jasa Prima Tbk. 60 64 58 60 0 212,900 13,152,900 52 10.157 60 T/J 2,500 59 B 16,700 352 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 3,698,500 185,218,000 217 33.333 51 J 8,500 50 T/B 516,600 353 KBAG Karya Bersama Anugerah Tbk. 54 60 51 57 3 776,532,100 43,091,923,200 9,238 57.000 57 T/J 27,000 56 B 3,332,900 354 KBLI KMI Wire & Cable Tbk. 312 314 306 310 -2 840,600 259,798,600 113 37.668 310 T/J 1,160,700 308 B 5,000 355 KBLM Kabelindo Murni Tbk. 198 198 190 193 -5 199,600 38,152,000 47 6.433 194 J 9,900 193 T/B 107,200 356 KBLV First Media Tbk. 390 390 380 380 -10 7,200 2,807,000 3 101.080 400 J 9,100 380 T/B 9,000 357 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. 730 750 740 740 10 22,800 16,906,000 11 185.000 750 J 14,300 740 T/B 800 359 KEEN Kencana Energi Lestari Tbk. 300 308 294 296 -4 2,119,600 628,928,600 123 74.747 296 T/J 162,800 294 B 339,700 360 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,140 1,145 0 179,500 206,654,500 78 152.667 1,150 J 20,600 1,145 T/B 43,100 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 200 10,000 1 1.818 50 T/J 115,300 0 B 0 362 KICI Kedaung Indah Can Tbk 192 182 182 182 -10 100 18,200 1 38.640 248 J 300 196 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 208 208 195 199 -9 30,725,100 6,150,738,700 1,928 6.904 199 T/J 366,000 198 B 3,847,300 364 KINO Kino Indonesia Tbk. 3,100 3,100 2,960 3,000 -100 214,000 653,378,000 71 78.947 3,000 T/J 9,600 2,980 B 1,900 365 KIOS Kioson Komersial Indonesia Tbk. 168 190 168 168 0 5,200 928,200 12 56.000 168 T/J 13,400 158 B 400 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 200 188 197 -1 16,600 3,204,500 10 691.228 197 T/J 29,700 193 B 43,100 368 KLBF Kalbe Farma Tbk. 1,525 1,535 1,475 1,495 -30 58,395,800 87,322,388,000 9,672 14,581.098 1,495 T/J 694,900 1,490 B 256,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 630 545 575 -5 22,500 12,705,000 27 191.667 575 T/J 98,000 565 B 600 370 KMTR Kirana Megatara Tbk. 334 334 318 332 -2 25,200 8,104,000 20 72.489 332 T/J 9,400 330 B 1,000 371 KOBX Kobexindo Tractors Tbk. 102 103 101 103 1 228,600 23,353,600 45 25.750 103 T/J 157,700 102 B 100 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 32,900 99 B 200 373 KONI Perdana Bangun Pusaka Tbk 480 448 448 448 -32 200 89,600 1 94.316 498 J 300 0 B 0 374 KOPI Mitra Energi Persada Tbk. 448 452 430 446 -2 7,100 3,078,800 9 112.911 446 T/J 300 0 B 0 375 KOTA DMS Propertindo Tbk. 324 326 302 302 -22 74,400 23,143,000 40 151.000 302 T/J 266,300 0 B 0 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 853,600 42,680,000 49 43.478 50 T/J 3,505,100 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 54 57 51 52 -2 2,346,700 122,252,500 237 30.952 53 J 54,500 52 T/B 122,000 378 KPIG MNC Land Tbk. 104 105 103 104 0 1,197,600 124,428,200 38 223.786 104 T/J 290,800 103 B 402,100 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 360 368 354 360 0 11,799,100 4,240,911,000 1,299 44.756 360 T/J 1,739,700 358 B 447,700 381 KREN Kresna Graha Investama Tbk. 88 94 85 87 -1 19,582,100 1,760,179,300 1,831 905.119 88 J 600,400 87 T/B 697,500 382 LAND Trimitra Propertindo Tbk. 177 177 167 177 0 34,500 5,903,100 16 45.385 174 J 100 166 B 2,000 383 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. 352 356 350 356 4 48,200 16,985,400 9 171.154 356 T/J 35,200 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 3 7.806 50 T/J 38,260,300 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,325 5,325 5,325 -375 2,900 15,442,500 6 88.017 5,325 T/J 500 0 B 0 388 LINK Link Net Tbk. 2,100 2,150 2,070 2,130 30 5,839,600 12,367,737,000 1,372 133.125 2,140 J 185,200 2,130 T/B 1,884,300 389 LION Lion Metal Works Tbk. 266 266 250 252 -14 2,800 707,600 8 157.827 270 J 200 252 T/B 39,400 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 30,200 1,510,000 3 15.714 50 T/J 32,161,400 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 75 77 75 75 0 400 30,200 3 10.944 77 J 100 71 B 63,000 392 LMSH Lionmesh Prima Tbk. 264 264 262 264 0 200 52,600 2 36.667 288 J 1,000 266 B 3,700 393 LPCK Lippo Cikarang Tbk 805 865 800 850 45 4,210,000 3,547,104,500 1,136 95.834 855 J 133,100 850 T/B 34,300 394 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,300 3,300 -100 800 2,697,000 5 148.315 3,400 J 32,100 3,310 B 300 395 LPIN Multi Prima Sejahtera Tbk 214 226 212 226 12 40,900 8,778,800 11 103.088 226 T/J 800 204 B 1,300 396 LPKR Lippo Karawaci Tbk. 135 135 130 134 -1 56,653,700 7,475,371,600 1,503 43.271 134 T/J 137,300 133 B 5,555,900 397 LPLI Star Pacific Tbk 79 78 78 78 -1 900 70,200 3 2.406 86 J 20,000 78 T/B 29,100 398 LPPF Matahari Department Store Tbk. 1,000 1,010 970 975 -25 11,163,600 10,948,446,500 1,881 22.093 980 J 15,700 975 T/B 444,000 399 LPPS Lenox Pasifik Investama Tbk. 81 84 81 84 3 50,100 4,058,400 5 5.706 82 J 50,000 77 B 5,100 400 LRNA Eka Sari Lorena Transport Tbk. 119 124 111 120 1 522,600 62,166,200 19 13.333 121 J 2,000 120 T/B 3,100 401 LSIP PP London Sumatra Indonesia Tbk. 980 980 955 955 -25 20,840,900 20,097,779,000 2,261 246.452 960 J 236,900 955 T/B 1,227,500 402 LTLS Lautan Luas Tbk. 428 436 426 434 6 13,000 5,596,800 12 153.417 432 J 10,000 426 B 10,900 403 LUCK Sentral Mitra Informatika Tbk. 162 163 152 157 -5 2,053,900 325,954,100 383 54.895 158 J 22,700 157 T/B 144,300 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 52,401,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 550 555 540 555 5 977,900 538,575,500 255 315.341 555 T/J 3,800 550 B 12,800 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 50,600 2,530,000 5 6.835 50 T/J 426,844,200 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. 2,070 2,100 1,930 1,930 -140 943,200 1,929,752,000 412 91.905 2,050 J 380,700 1,930 T/B 505,800 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 200 250,000 2 74.405 1,250 T/J 4,900 1,245 B 400 411 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 18,210,500 11,733,868,000 1,185 1,027.040 640 T/J 1,827,600 635 B 386,300 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 500 25,000 2 66.667 50 T/J 24,599,300 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 870 875 855 860 -10 2,515,800 2,183,309,500 539 1,720.000 865 J 69,800 860 T/B 47,000 414 MASA Multistrada Arah Sarana Tbk. 645 655 600 600 -45 14,200 8,626,000 14 426.621 650 J 200 600 T/B 5,700 415 MAYA Bank Mayapada Internasional Tbk. 6,500 6,900 6,500 6,900 400 600 4,070,000 3 3,137.262 7,000 J 100 6,100 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,250 2,280 2,220 2,270 20 108,000 243,449,000 130 174.615 2,270 T/J 5,000 2,260 B 8,300 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 372 366 368 -4 143,500 52,935,200 83 23.000 372 J 54,300 370 B 1,500 418 MBTO Martina Berto Tbk. 77 76 75 75 -2 300 22,600 3 10.135 78 J 500 75 T/B 25,100 419 MCAS M Cash Integrasi Tbk. 2,040 2,100 2,030 2,030 -10 594,000 1,221,960,000 105 146.570 2,040 J 77,700 2,020 B 52,400 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 117 114 117 0 793,600 91,620,900 75 104.940 117 T/J 377,300 116 B 87,800 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 1,684,200 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,775 1,850 20 76,074,700 139,823,938,500 8,465 482.409 1,855 J 574,500 1,850 T/B 347,600 423 MDKI Emdeki Utama Tbk. 156 157 155 156 0 298,800 46,626,700 38 36.507 157 J 57,200 156 T/B 6,100 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 58,431,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 382 378 366 370 -12 54,293,100 20,225,226,000 3,543 768.352 372 J 1,081,700 370 T/B 2,338,700 427 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 400 2,840,000 3 5,175.380 7,100 T/J 300 6,700 B 100 428 MERK Merck Tbk. 3,060 3,080 3,040 3,040 -20 8,000 24,441,000 23 8,015.398 3,040 T/J 7,100 3,030 B 2,400 429 META Nusantara Infrastructure Tbk. 106 107 106 106 0 123,400 13,115,400 15 32.114 107 J 33,700 106 T/B 96,800 430 MFIN Mandala Multifinance Tbk. 1,105 1,130 1,120 1,120 15 12,200 13,665,500 5 1,148.718 1,120 T/J 189,200 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 540 505 535 5 12,400 6,376,500 20 267.500 535 T/J 36,600 520 B 200 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 800 800 785 785 -15 2,323,500 1,832,007,500 346 348.889 785 T/J 132,200 780 B 58,900 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 1,000 290,000 2 59.184 300 J 2,800 286 B 400 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,600 J 100,000 1,500 T/B 305,300 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 2,560 2,570 -60 22,532,600 58,922,087,000 2,476 151.311 2,580 J 80,800 2,570 T/B 6,400 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,488,900 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,359,900 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 9,269,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,050 23,500 23,500 23,500 -550 100 2,350,000 1 1,119.048 24,050 J 100 23,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,150 9,100 9,000 9,100 -50 3,300 30,020,000 6 57,961.783 9,100 T/J 3,600 9,075 B 1,000 443 MLIA Mulia Industrindo Tbk 438 448 422 438 0 7,046,300 3,110,778,000 250 73.152 438 T/J 4,100 430 B 79,700 444 MLPL Multipolar Tbk. 50 50 50 50 0 6,000 300,000 7 5.735 50 T/J 2,141,400 0 B 0 445 MLPT Multipolar Technology Tbk. 590 590 570 585 -5 337,900 194,226,500 127 121.875 585 T/J 63,500 575 B 10,700 446 MMLP Mega Manunggal Property Tbk. 272 272 262 266 -6 3,323,700 893,488,800 326 45.470 268 J 7,000 266 T/B 43,200 447 MNCN Media Nusantara Citra Tbk. 830 820 795 800 -30 61,869,000 49,811,384,500 4,689 88.889 805 J 2,111,200 800 T/B 382,700 448 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 100 84,500 1 145.690 945 J 2,000 845 T/B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 336 346 316 340 4 13,889,600 4,689,033,200 1,406 22.667 340 T/J 151,500 338 B 165,400 450 MPOW Megapower Makmur Tbk. 57 58 55 58 1 196,400 10,958,900 66 29.000 58 T/J 13,100 57 B 37,700 451 MPPA Matahari Putra Prima Tbk. 93 94 90 92 -1 972,300 88,792,500 121 38.680 92 T/J 64,400 91 B 102,000 452 MPRO Maha Properti Indonesia Tbk. 1,000 0 0 1,000 0 0 0 0 909.091 950 J 100 930 B 100 453 MRAT Mustika Ratu Tbk. 135 135 127 133 -2 44,600 5,923,500 26 20.462 133 T/J 300 131 B 300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 4,000 0 B 0 455 MSIN MNC Studios International Tbk. 298 300 294 298 0 223,300 66,537,400 40 59.600 300 J 710,600 296 B 10,000 456 MSKY MNC Sky Vision Tbk. 725 750 725 750 25 23,300 17,455,000 10 49.342 750 T/J 63,400 745 B 10,000 457 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 2,118,800 3,405,682,500 620 2,880.392 1,600 T/J 183,100 1,595 B 565,900 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 620,732,500 0 B 0 459 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 448 J 4,000 416 B 200 460 MTPS Meta Epsi Tbk. 312 0 0 312 0 0 0 0 97.500 310 J 50,200 292 B 700 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 216 0 0 216 0 0 0 0 55.349 216 J 77,800 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 57 54 54 -3 670,000 36,795,900 35 54.000 56 J 600 54 T/B 2,100 464 MYOH Samindo Resources Tbk. 1,150 1,155 1,110 1,120 -30 141,200 159,289,500 34 133.401 1,120 T/J 36,900 1,110 B 1,100 465 MYOR Mayora Indah Tbk. 2,340 2,410 2,290 2,330 -10 5,654,500 13,190,316,000 2,304 11,655.828 2,330 T/J 28,100 2,320 B 3,800 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 50 53 50 52 2 41,500 2,132,200 16 7.816 52 T/J 453,700 50 B 10,000 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 510 510 486 510 0 230,912,700 116,054,573,900 3,352 495.146 510 T/J 250,000 505 B 174,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 132 133 132 133 1 39,400 5,240,100 5 79.167 145 J 94,000 133 T/B 1,000 472 NFCX NFC Indonesia Tbk. 1,695 1,695 1,675 1,675 -20 2,000 3,367,500 7 90.541 1,685 J 4,000 1,590 B 1,000 473 NICK Charnic Capital Tbk. 300 296 280 296 -4 1,000 283,800 3 148.000 280 J 1,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 765 775 750 775 10 1,051,300 801,234,500 406 238.462 780 J 41,800 775 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. 149 147 147 147 -2 12,400 1,822,800 3 140.000 149 J 11,000 140 B 100,000 477 NISP Bank OCBC NISP Tbk. 725 725 720 720 -5 272,500 196,290,000 72 872.473 720 T/J 44,800 715 B 31,700 478 NOBU Bank Nationalnobu Tbk. 820 820 820 820 0 8,000 6,560,000 1 218.667 820 T/J 300 815 B 500 479 NRCA Nusa Raya Cipta Tbk. 296 304 296 298 2 44,000 13,191,800 14 35.059 298 T/J 8,800 296 B 9,300 480 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. 216 206 202 202 -14 43,000 8,702,000 19 91.818 202 T/J 85,600 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 348 0 0 348 0 0 0 0 183.158 344 J 2,900 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 107 109 100 103 -4 10,741,600 1,102,487,300 937 257.700 103 T/J 428,100 102 B 1,100 485 OMRE Indonesia Prima Property Tbk 340 0 0 340 0 0 0 0 16.282 0 J 0 340 B 5,000 486 OPMS Optima Prima Metal Sinergi Tbk. 164 172 161 163 -1 4,559,600 757,957,000 729 120.741 163 T/J 29,500 162 B 75,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,909,000 0 B 0 488 PALM Provident Agro Tbk. 354 370 332 348 -6 2,824,500 984,883,400 1,082 95.116 350 J 103,600 348 T/B 117,600 489 PAMG Bima Sakti Pertiwi Tbk. 88 90 84 89 1 1,319,000 115,661,700 157 89.000 89 T/J 668,700 88 B 81,900 490 PANI Pratama Abadi Nusa Industri Tbk. 105 105 105 105 0 1,000 105,000 1 97.222 102 J 55,500 0 B 0 491 PANR Panorama Sentrawisata Tbk. 88 89 85 87 -1 629,100 54,752,800 126 52.199 88 J 95,300 87 T/B 20,100 492 PANS Panin Sekuritas Tbk. 800 800 785 795 -5 39,100 30,920,000 41 578.182 795 T/J 18,100 790 B 700 493 PBID Panca Budi Idaman Tbk. 970 1,210 970 1,140 170 1,900,000 2,161,520,500 812 134.118 1,145 J 9,900 1,140 T/B 3,100 494 PBRX Pan Brothers Tbk. 218 224 218 222 4 307,900 68,589,800 39 392.920 222 T/J 200 220 B 24,800 495 PBSA Paramita Bangun Sarana Tbk. 600 720 560 710 110 20,794,400 11,646,206,000 35 59.167 710 T/J 2,700 690 B 1,400 496 PCAR Prima Cakrawala Abadi Tbk. 248 232 232 232 -16 100 23,200 1 154.667 310 J 100 234 B 5,500 497 PDES Destinasi Tirta Nusantara Tbk 246 306 230 230 -16 16,100 4,338,400 24 115.000 250 J 4,600 232 B 3,200 498 PEGE Panca Global Kapital Tbk. 117 112 112 112 -5 1,400 156,800 3 241.974 114 J 100 111 B 100 499 PEHA Phapros Tbk. 1,530 1,530 1,480 1,500 -30 132,000 197,284,500 103 125.209 1,500 T/J 1,800 1,490 B 39,500 500 PGAS Perusahaan Gas Negara Tbk. 1,075 1,070 1,045 1,060 -15 94,255,000 99,569,956,500 7,761 353.333 1,060 T/J 1,288,900 1,055 B 533,100 501 PGJO Tourindo Guide Indonesia Tbk. 33 35 33 34 1 34,000 1,165,100 16 42.500 34 T/J 475,800 33 B 37,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 174 164 163 164 -10 5,600 918,300 2 218.667 166 J 1,000 164 T/B 5,500 503 PGUN Pradiksi Gunatama Tbk. 226 238 216 218 -8 19,000 4,227,400 12 189.565 228 J 1,000 218 T/B 5,000 504 PICO Pelangi Indah Canindo Tbk 144 140 134 137 -7 727,400 99,476,400 118 21.077 138 J 25,600 137 T/B 63,700 505 PJAA Pembangunan Jaya Ancol Tbk. 500 510 496 498 -2 63,600 31,745,000 45 97.171 500 J 23,300 498 T/B 50,800 506 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 261,900 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 264 266 240 244 -20 9,116,600 2,285,678,800 1,035 217.857 244 T/J 250,500 242 B 2,000 508 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 2,490 2,490 2,490 -10 400 996,000 3 1,033.238 2,490 T/J 1,500 2,330 B 200 510 PMJS Putra Mandiri Jembar Tbk. 130 129 129 129 -1 1,100 141,900 3 103.200 128 J 1,000 121 B 1,100 511 PNBN Bank Pan Indonesia Tbk 785 795 780 785 0 4,055,400 3,196,437,000 556 1,307.026 790 J 231,100 785 T/B 12,500 512 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 48,088,800 2,432,657,000 1,507 50.000 51 J 1,758,200 50 T/B 19,138,500 513 PNGO Pinago Utama Tbk. 610 660 575 595 -15 63,300 36,641,500 14 238.000 590 J 800 575 B 27,200 514 PNIN Paninvest Tbk. 695 700 680 680 -15 442,700 303,988,000 64 723.097 690 J 212,300 680 T/B 14,800 515 PNLF Panin Financial Tbk. 191 194 190 192 1 8,860,000 1,700,735,500 455 207.523 193 J 628,000 192 T/B 91,700 516 PNSE Pudjiadi & Sons Tbk. 735 685 685 685 -50 300 205,500 2 342.267 685 T/J 100 0 B 0 517 POLA Pool Advista Finance Tbk. 54 56 54 54 0 2,300 126,400 5 40.000 54 T/J 16,500 53 B 100 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,005 -10 10,600 10,612,000 7 61.468 1,005 T/J 93,100 1,000 B 500 519 POLL Pollux Properti Indonesia Tbk. 6,025 5,625 5,625 5,625 -400 71,700 403,312,500 98 914.634 5,625 T/J 49,700 0 B 0 520 POLU Golden Flower Tbk. 1,000 1,160 975 1,110 110 11,700 11,760,500 7 385.417 1,100 J 3,600 1,000 B 100 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 173,600 8,680,000 2 0.429 50 T/J 1,940,700 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 480 480 478 478 -2 1,700 813,400 3 89.346 478 T/J 1,200 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,367,700 0 B 0 525 POWR Cikarang Listrindo Tbk. 600 600 590 590 -10 2,447,400 1,456,500,500 406 39.333 595 J 203,800 590 T/B 1,537,000 526 PPGL Prima Globalindo Logistik Tbk. 304 308 292 300 -4 4,905,700 1,480,015,800 1,071 272.727 302 J 11,300 300 T/B 180,200 527 PPRE PP Presisi Tbk. 176 176 171 172 -4 7,008,200 1,208,074,300 789 40.000 172 T/J 1,496,800 171 B 352,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 1,305,400 65,270,000 100 108.108 50 T/J 79,748,100 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 120 0 0 120 0 0 0 0 67.556 117 J 8,000 113 B 1,000 530 PRDA Prodia Widyahusada Tbk. 2,760 2,830 2,760 2,800 40 2,500 6,976,000 16 43.077 2,820 J 1,000 2,800 T/B 300 531 PRIM Royal Prima Tbk. 234 246 220 246 12 600 142,600 6 49.200 246 T/J 84,700 234 B 1,600 532 PSAB J Resources Asia Pasifik Tbk. 210 210 202 206 -4 13,297,900 2,733,387,800 1,038 668.332 206 T/J 350,700 204 B 5,098,500 533 PSDN Prasidha Aneka Niaga Tbk 101 106 99 100 -1 97,200 9,755,800 17 10.000 109 J 30,000 97 B 3,900 534 PSGO Palma Serasih Tbk. 104 105 99 101 -3 485,800 49,409,200 73 96.190 101 T/J 74,700 100 B 20,500 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,085,600 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 170 168 169 0 610,500 102,883,700 29 125.185 169 T/J 6,000 168 B 63,600 537 PTBA Bukit Asam Tbk. 1,960 1,970 1,940 1,940 -20 18,159,000 35,491,304,000 9,130 1,686.957 1,945 J 166,400 1,940 T/B 782,400 538 PTIS Indo Straits Tbk. 154 154 146 154 0 1,200 176,000 4 16.211 154 T/J 19,800 146 B 1,000 539 PTPP PP (Persero) Tbk. 915 910 880 890 -25 20,210,400 18,036,285,000 3,243 167.293 890 T/J 1,227,200 885 B 287,000 540 PTPW Pratama Widya Tbk. 1,250 1,230 1,165 1,175 -75 110,600 129,097,000 30 180.769 1,205 J 2,000 1,175 T/B 16,100 541 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,690 -10 232,900 392,699,500 238 1,352.000 1,695 J 5,700 1,690 T/B 2,600 542 PTSN Sat Nusapersada Tbk 206 210 202 210 4 1,341,600 276,923,200 192 108.621 212 J 84,900 210 T/B 80,100 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 5,000 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 206 196 206 0 400 81,400 3 25.694 238 J 300 208 B 100 545 PURA Putra Rajawali Kencana Tbk. 128 129 125 128 0 197,776,000 25,101,230,400 11,212 121.905 128 T/J 1,497,100 127 B 3,642,500 546 PURE Trinitan Metals and Minerals Tbk. 258 268 240 250 -8 16,207,900 4,057,483,800 2,106 83.333 252 J 34,500 250 T/B 100,800 547 PURI Puri Global Sukses Tbk. 280 280 278 280 0 1,100 307,600 4 164.706 278 J 5,400 270 B 1,000 548 PWON Pakuwon Jati Tbk. 414 418 404 418 4 74,043,400 30,671,664,400 5,096 1,611.473 418 T/J 1,980,900 416 B 267,300 549 PYFA Pyridam Farma Tbk 855 895 815 855 0 631,600 546,117,500 391 837.907 865 J 10,800 855 T/B 66,500 550 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 414,900 257,454,500 132 56.364 625 J 96,400 620 T/B 53,600 551 RAJA Rukun Raharja Tbk. 132 142 123 134 2 50,512,800 6,759,664,200 3,219 460.291 135 J 253,200 134 T/B 140,700 552 RALS Ramayana Lestari Sentosa Tbk. 575 565 550 550 -25 9,259,200 5,150,108,000 1,305 343.750 555 J 101,400 550 T/B 1,145,900 553 RANC Supra Boga Lestari Tbk. 412 414 402 406 -6 1,611,100 657,644,600 295 81.200 406 T/J 35,700 404 B 12,100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 32,100 1,605,000 3 15.994 50 T/J 857,500 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,500 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 32,900 1,645,000 9 50.000 50 T/J 24,444,800 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 324 308 302 302 -22 10,900 3,292,400 7 139.384 302 T/J 13,400 0 B 0 558 RICY Ricky Putra Globalindo Tbk 99 95 93 93 -6 13,400 1,266,700 6 14.771 93 T/J 49,700 0 B 0 559 RIGS Rig Tenders Indonesia Tbk. 236 238 224 234 -2 56,100 13,256,200 38 95.882 234 T/J 11,900 224 B 14,000 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 442 438 440 -2 398,700 175,517,200 118 269.939 440 T/J 1,000 438 B 5,000 562 RMBA Bentoel Internasional Investama Tbk. 352 356 344 344 -8 117,000 41,280,800 30 2,691.706 344 T/J 5,900 340 B 11,000 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,105 1,105 1,105 0 200 221,000 1 82.463 1,110 J 100 1,060 B 100 564 RODA Pikko Land Development Tbk. 54 54 52 54 0 144,200 7,615,900 13 86.221 54 T/J 3,000 52 B 34,900 565 RONY Aesler Grup Internasional Tbk. 470 478 460 470 0 916,700 429,962,000 308 470.000 470 T/J 1,500 468 B 101,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,200 1,245 5 98,000 121,035,500 53 488.235 1,250 J 32,500 1,245 T/B 54,700 567 RUIS Radiant Utama Interinsco Tbk. 298 300 290 292 -6 20,300 5,931,200 12 116.800 298 J 11,100 292 T/B 1,300 568 SAFE Steady Safe Tbk 191 191 185 191 0 246,100 46,579,100 154 19.229 191 T/J 100 185 B 101,200 569 SAME Sarana Meditama Metropolitan Tbk. 166 181 159 169 3 511,538,900 88,155,258,200 16,756 211.250 170 J 1,319,900 169 T/B 15,543,300 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 0 0 380 0 0 0 0 316.667 380 J 5,500 378 B 6,100 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,000 0 B 0 572 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 554,600 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 82 76 80 -1 2,043,200 162,965,900 369 76.190 81 J 66,400 80 T/B 310,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 100 1,017,500 1 6,564.516 10,600 J 100 9,825 B 100 575 SCMA Surya Citra Media Tbk. 1,495 1,485 1,430 1,480 -15 18,609,500 27,221,873,500 1,819 669.523 1,485 J 201,000 1,480 T/B 537,000 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 224 224 -4 24,900 5,625,600 8 203.636 226 J 8,100 224 T/B 55,100 577 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 83,300 4,165,000 7 27.536 50 T/J 2,792,100 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 101 104 95 96 -5 119,200 11,754,500 46 64.082 101 J 4,700 96 T/B 25,600 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 755 755 755 -45 200 151,000 2 844.472 800 J 200 755 T/B 14,500 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 568,000 576,726,500 106 542.553 1,020 T/J 14,100 1,015 B 300 582 SGER Sumber Global Energy Tbk. 466 476 464 472 6 1,807,000 851,445,000 372 437.037 472 T/J 4,200 470 B 14,900 583 SGRO Sampoerna Agro Tbk. 1,430 1,525 1,330 1,330 -100 1,772,800 2,419,706,500 289 56.838 1,520 J 25,500 1,330 T/B 717,800 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 570 560 570 0 371,200 210,100,000 78 407.143 570 T/J 29,100 565 B 32,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 21,273,200 17,015,719,000 5,809 276.788 800 T/J 218,300 795 B 994,000 587 SILO Siloam International Hospitals Tbk. 5,000 5,000 4,850 4,910 -90 294,200 1,454,095,000 88 55.765 4,950 J 1,300 4,910 T/B 27,500 588 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. 330 330 322 324 -6 14,007,900 4,583,017,200 1,173 29.455 326 J 332,500 324 T/B 185,000 590 SINI Singaraja Putra Tbk. 412 444 384 406 -6 16,400 6,559,400 28 375.926 406 T/J 700 402 B 17,500 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,200 1,120 1,200 80 278,200 326,706,500 38 1.333 1,195 J 20,000 1,130 B 3,000 592 SKBM Sekar Bumi Tbk. 348 346 346 346 -2 100 34,600 1 300.870 346 T/J 700 0 B 0 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 2,100 594 SKRN Superkrane Mitra Utama Tbk. 545 540 520 540 -5 167,500 89,811,000 21 77.143 540 T/J 118,200 530 B 2,000 595 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. 4,790 4,860 4,760 4,790 0 78,300 375,824,000 28 4,165.217 4,800 J 1,000 4,790 T/B 300 597 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 100,300 300,900,000 7 991.211 2,990 J 100 2,820 B 300 598 SMBR Semen Baturaja (Persero) Tbk. 500 500 480 494 -6 5,615,300 2,762,451,000 1,012 88.214 494 T/J 496,100 492 B 964,800 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,070 1,050 1,070 -10 5,000 5,303,500 11 1,292.271 1,070 T/J 2,700 1,055 B 300 600 SMDM Suryamas Dutamakmur Tbk. 105 105 98 98 -7 14,000 1,375,200 8 12.416 98 T/J 9,400 0 B 0 601 SMDR Samudera Indonesia Tbk. 280 286 272 276 -4 5,746,700 1,595,372,000 761 1,107.633 276 T/J 101,100 274 B 3,000 602 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,475 8,925 9,125 -450 6,867,000 62,883,525,000 4,644 3,175.238 9,150 J 500 9,125 T/B 136,900 603 SMKL Satyamitra Kemas Lestari Tbk. 185 188 182 182 -3 989,700 182,223,800 310 94.301 183 J 39,300 182 T/B 1,100 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 16,300 16,300 0 200 3,260,000 2 1,215.085 16,300 T/J 400 15,200 B 100 605 SMMT Golden Eagle Energy Tbk. 81 85 81 82 1 16,400 1,349,500 18 191.840 83 J 18,800 82 T/B 5,600 606 SMRA Summarecon Agung Tbk. 660 665 645 660 0 10,406,700 6,830,076,500 1,948 1,084.456 660 T/J 1,565,100 655 B 154,300 607 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. 1,395 1,395 1,345 1,360 -35 1,403,500 1,942,326,500 512 3,632.576 1,360 T/J 21,300 1,355 B 18,800 609 SOCI Soechi Lines Tbk. 120 122 118 120 0 2,779,200 332,174,900 239 21.818 120 T/J 407,300 119 B 313,400 610 SOFA Boston Furniture Industries Tbk. 107 107 105 106 -1 87,400 9,260,500 17 106.000 106 T/J 49,400 105 B 1,000 611 SOHO Soho Global Health Tbk. 6,050 6,800 5,650 5,800 -250 140,100 841,437,500 411 318.681 5,800 T/J 4,100 5,750 B 200 612 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 500 0 B 0 613 SOSS Shield On Service Tbk. 422 436 418 436 14 1,600 671,400 6 157.971 416 J 100 396 B 500 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 4,600 0 B 0 615 SPMA Suparma Tbk. 280 280 272 280 0 27,100 7,448,000 12 125.516 280 T/J 19,800 274 B 2,300 616 SPTO Surya Pertiwi Tbk. 400 414 400 402 2 64,900 26,510,600 51 34.655 408 J 7,100 402 T/B 5,200 617 SQMI Wilton Makmur Indonesia Tbk. 193 200 190 196 3 25,824,200 5,040,853,100 1,204 111.378 197 J 1,167,100 196 T/B 2,824,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 132 132 132 -1 1,600 211,200 4 140.874 132 T/J 7,500 126 B 100 619 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 14,947,100 3,033,633,600 1,356 84.167 204 J 854,100 202 T/B 3,588,200 620 SRSN Indo Acidatama Tbk 55 56 54 55 0 2,707,800 148,360,400 151 10.017 55 T/J 337,900 54 B 1,446,800 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,280 0 550,500 1,806,914,000 167 59.636 3,280 T/J 400 3,270 B 32,100 622 SSIA Surya Semesta Internusa Tbk. 486 505 476 486 0 35,827,800 17,629,045,500 2,463 199.385 488 J 833,300 486 T/B 393,600 623 SSMS Sawit Sumbermas Sarana Tbk. 815 825 800 800 -15 205,100 165,344,000 133 119.403 810 J 31,600 800 T/B 138,100 624 SSTM Sunson Textile Manufacture Tbk 550 555 545 555 5 24,100 13,270,000 18 130.588 555 T/J 4,000 540 B 5,000 625 STAR Buana Artha Anugerah Tbk. 124 134 118 119 -5 59,700 7,059,100 21 116.667 119 T/J 6,200 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 6,900 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 1,314,900 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 630 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 335,100 988,546,000 69 1,903.226 2,950 T/J 1,500 2,940 B 200 631 SWAT Sriwahana Adityakarta Tbk. 100 101 98 99 -1 208,800 20,741,000 33 61.875 100 J 28,700 98 B 23,400 632 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 280 J 5,100 0 B 0 633 TAMA Lancartama Sejati Tbk. 192 198 187 194 2 7,009,100 1,358,138,900 1,091 110.857 194 T/J 67,200 192 B 258,900 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,600 34,380,000 33 456.830 50 T/J 1,017,900 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 77,919,800 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 100,301,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,490 1,450 1,475 -25 46,711,500 68,437,169,500 8,217 364.198 1,480 J 36,500 1,475 T/B 2,583,400 638 TBLA Tunas Baru Lampung Tbk. 755 755 720 745 -10 2,617,400 1,939,195,500 394 169.646 745 T/J 11,200 740 B 487,700 639 TBMS Tembaga Mulia Semanan Tbk. 730 730 700 715 -15 5,800 4,152,000 16 101.418 720 J 3,400 700 B 100 640 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 1,200 7,860,000 5 642.459 6,600 J 300 6,425 B 500 641 TCPI Transcoal Pacific Tbk. 6,100 6,175 6,050 6,075 -25 9,514,000 58,118,057,500 6,726 4,402.174 6,100 J 26,400 6,075 T/B 4,400 642 TDPM Tridomain Performance Materials Tbk. 118 126 111 120 2 5,335,200 644,402,100 607 52.632 120 T/J 24,700 119 B 570,800 643 TEBE Dana Brata Luhur Tbk. 1,400 1,305 1,305 1,305 -95 10,600 13,833,000 12 119.178 1,305 T/J 989,400 0 B 0 644 TECH Indosterling Technomedia Tbk. 147 150 141 142 -5 495,400 71,816,000 98 88.750 143 J 27,500 142 T/B 1,600 645 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. 160 165 152 153 -7 1,600 261,500 5 85.000 165 J 7,500 153 T/B 8,300 647 TFCO Tifico Fiber Indonesia Tbk. 480 520 500 500 20 300 152,000 3 113.307 500 T/J 1,800 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,175 J 100 7,925 B 6,000 649 TGRA Terregra Asia Energy Tbk. 96 100 90 94 -2 6,467,800 606,599,700 582 47.000 95 J 48,400 94 T/B 165,600 650 TIFA KDB Tifa Finance Tbk. 520 520 515 520 0 10,800 5,564,500 5 260.000 520 T/J 2,851,900 515 B 14,989,700 651 TINS Timah Tbk. 830 870 825 860 30 43,058,500 36,731,659,500 6,087 439.455 865 J 2,364,700 860 T/B 19,100 652 TIRA Tira Austenite Tbk 240 268 224 268 28 10,000 2,260,000 10 120.280 266 J 10,700 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 50 53 50 53 3 275,500 13,785,100 21 24.229 52 J 10,200 50 B 142,100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,175 6,000 6,075 -25 1,914,800 11,656,487,500 1,544 375.607 6,075 T/J 6,900 6,050 B 160,700 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,620 2,620 2,550 2,560 -60 391,510,600 1,009,257,708,000 42,487 1,345.350 2,560 T/J 3,515,500 2,550 B 16,128,600 656 TMAS Temas Tbk. 112 122 110 122 10 24,758,200 2,874,700,500 1,126 280.602 123 J 423,700 122 T/B 223,500 657 TMPO Tempo Intimedia Tbk. 119 120 112 112 -7 1,600 186,700 5 38.908 120 J 900 113 B 5,500 658 TNCA Trimuda Nuansa Citra Tbk. 292 292 288 290 -2 357,900 103,967,400 38 193.333 292 J 17,000 290 T/B 4,400 659 TOBA TBS Energi Utama Tbk. 386 386 378 380 -6 175,300 67,236,200 15 80.189 380 T/J 34,000 378 B 50,500 660 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 23,364,400 0 B 0 661 TOTL Total Bangun Persada Tbk. 282 286 282 282 0 738,600 210,017,400 155 101.356 284 J 39,600 282 T/B 419,900 662 TOTO Surya Toto Indonesia Tbk. 210 210 206 206 -4 13,700 2,848,400 29 668.245 210 J 52,100 208 B 100 663 TOWR Sarana Menara Nusantara Tbk. 990 995 985 990 0 58,890,000 58,281,715,500 9,400 4,715.858 990 T/J 624,400 985 B 114,200 664 TOYS Sunindo Adipersada Tbk. 520 520 505 520 0 2,030,900 1,047,474,000 803 148.571 525 J 206,100 520 T/B 700 665 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 7,925 7,950 -50 1,485,600 11,801,420,000 410 1,838.512 7,950 T/J 3,400 7,900 B 41,700 666 TPMA Trans Power Marine Tbk. 302 312 300 302 0 3,000 906,400 5 131.304 326 J 200 302 T/B 300 667 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 1,100 121,000 2 110.848 111 J 100 110 T/B 4,400 670 TRIN Perintis Triniti Properti Tbk. 256 290 246 276 20 35,994,200 9,723,965,200 13,286 138.000 278 J 17,500 276 T/B 64,600 671 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. 218 218 218 218 0 2,900 632,200 1 72.667 216 J 4,000 0 B 0 673 TRJA Transkon Jaya Tbk. 151 160 147 160 9 2,936,900 451,004,400 435 64.000 160 T/J 394,400 152 B 600 674 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 394 J 100 390 B 50,000 675 TRUK Guna Timur Raya Tbk. 144 144 143 144 0 101,300 14,567,100 26 62.609 144 T/J 94,800 143 B 33,800 676 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 1,000 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,260 1,250 1,255 -5 89,300 112,184,500 69 223.883 1,255 T/J 162,500 1,250 B 51,700 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,310 1,400 1,285 1,325 15 214,300 291,150,500 59 34.416 1,330 J 35,000 1,325 T/B 4,000 679 TURI Tunas Ridean Tbk. 1,285 1,285 1,285 1,285 0 297,300 382,030,500 9 2,855.556 1,285 T/J 197,700 1,270 B 200 680 UANG Pakuan Tbk. 200 220 195 208 8 160,100 31,824,000 46 166.400 208 T/J 7,300 199 B 300 681 UCID Uni-Charm Indonesia Tbk. 1,550 1,620 1,545 1,620 70 396,700 626,140,000 274 108.000 1,625 J 900 1,620 T/B 23,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,675 1,640 1,655 0 529,800 878,901,500 799 3,208.857 1,660 J 8,900 1,655 T/B 17,300 683 UNIC Unggul Indah Cahaya Tbk. 4,100 4,000 3,880 3,880 -220 10,400 40,388,000 6 143.700 3,880 T/J 13,700 3,850 B 1,500 684 UNIT Nusantara Inti Corpora Tbk 146 142 141 141 -5 600 84,700 2 3.500 150 J 200 141 T/B 10,000 685 UNSP Bakrie Sumatera Plantations Tbk. 76 83 74 79 3 1,416,800 110,820,600 129 3.752 79 T/J 51,300 75 B 50,100 686 UNTR United Tractors Tbk. 21,125 20,975 20,100 20,450 -675 7,408,000 151,014,990,000 10,068 24,345.238 20,475 J 12,800 20,450 T/B 20,900 687 UNVR Unilever Indonesia Tbk. 7,825 7,825 7,600 7,625 -200 17,741,500 136,021,757,500 15,003 195,212.494 7,650 J 12,100 7,625 T/B 295,200 688 URBN Urban Jakarta Propertindo Tbk. 1,325 0 0 1,325 0 0 0 0 110.417 1,320 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 81 77 77 -1 70,800 5,522,400 11 61.600 77 T/J 27,400 76 B 4,500 690 VINS Victoria Insurance Tbk. 91 95 88 91 0 35,200 3,275,800 40 86.667 91 T/J 1,200 90 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 26,600 1,330,000 5 16.667 50 T/J 42,549,800 0 B 0 692 VOKS Voksel Electric Tbk. 199 197 195 195 -4 23,000 4,526,100 7 86.259 197 J 16,000 195 T/B 18,100 693 VRNA Verena Multi Finance Tbk. 103 0 0 103 0 0 0 0 103.920 104 J 900 96 B 3,000 694 WAPO Wahana Pronatural Tbk. 70 0 0 70 0 0 0 0 40.000 70 J 200 66 B 11,700 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 179 171 172 -7 15,563,000 2,701,289,800 1,424 59.310 173 J 46,800 172 T/B 931,100 696 WEHA WEHA Transportasi Indonesia Tbk. 54 57 53 55 1 570,300 31,109,600 132 24.010 55 T/J 36,700 54 B 4,500 697 WICO Wicaksana Overseas International Tbk. 488 590 454 585 97 3,900 1,851,900 12 30.240 585 T/J 7,600 580 B 200 698 WIIM Wismilak Inti Makmur Tbk. 464 570 464 496 32 374,829,800 193,017,381,100 25,241 76.308 498 J 288,100 496 T/B 150,900 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,185 1,150 1,160 -45 14,009,200 16,339,337,000 3,001 298.160 1,165 J 130,000 1,160 T/B 18,600 700 WINS Wintermar Offshore Marine Tbk. 99 100 98 98 -1 784,300 77,563,100 19 26.503 100 J 138,200 98 T/B 200 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 218 210 210 -6 442,100 95,083,400 71 31.837 216 J 20,300 212 B 11,000 702 WOOD Integra Indocabinet Tbk. 480 525 470 500 20 73,638,700 37,226,301,400 6,626 192.308 500 T/J 62,900 498 B 3,280,800 703 WOWS Ginting Jaya Energi Tbk. 65 67 61 62 -3 25,407,700 1,599,626,400 1,600 13.778 63 J 201,900 62 T/B 1,072,800 704 WSBP Waskita Beton Precast Tbk. 155 155 148 149 -6 54,639,200 8,237,872,400 3,328 30.408 150 J 583,400 149 T/B 4,193,500 705 WSKT Waskita Karya (Persero) Tbk. 740 740 710 720 -20 45,188,300 32,683,965,000 3,991 194.332 720 T/J 659,800 715 B 1,439,800 706 WTON Wijaya Karya Beton Tbk. 242 246 238 238 -4 5,635,300 1,348,998,400 669 40.339 240 J 650,800 238 T/B 2,309,300 707 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 430,700 21,735,000 287 13.298 50 T/J 1,958,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 252 0 0 252 0 0 0 0 46.239 0 J 0 252 B 700 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 300 72,000 1 113.861 226 J 100 224 B 500 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 2,000 100,000 1 28.960 50 T/J 1,712,500 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 118 121 115 115 -3 536,959,000 63,578,872,600 3,192 409.968 116 J 473,900 115 T/B 10,376,800 712 ZONE Mega Perintis Tbk. 394 398 394 394 0 190,500 75,381,000 34 132.215 394 T/J 9,600 390 B 300 Total 9,768,946,700 8,416,001,781,300 782,974 5,455,433,900 579,856,100 Jakarta, 02 November 2020 Trading Division