List of Securities Quotation: Date: Tuesday, 03 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. 10,600 10,950 10,600 10,750 150 1,095,300 11,824,642,500 1,426 873.303 10,775 J 20,600 10,750 T/B 14,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 21,400 1,070,000 11 87.719 50 T/J 2,356,000 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 2,100 0 B 0 4 ABMM ABM Investama Tbk. 790 845 780 790 0 21,600 16,987,500 20 21.067 790 T/J 9,400 785 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 6 ACST Acset Indonusa Tbk. 193 198 194 194 1 23,951,100 4,686,549,200 1,449 14.327 195 J 405,100 194 T/B 857,800 7 ADES Akasha Wira International Tbk. 1,175 1,210 1,170 1,175 0 129,800 153,589,500 77 61.039 1,195 J 4,800 1,175 T/B 800 8 ADHI Adhi Karya (Persero) Tbk. 575 595 580 585 10 6,538,500 3,834,932,500 782 459.425 585 T/J 100,000 580 B 906,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,800 7,575 7,750 200 134,900 1,039,315,000 208 333.333 7,775 J 4,000 7,750 T/B 41,300 10 ADMG Polychem Indonesia Tbk 142 147 141 141 -1 1,001,200 142,831,400 187 12.585 141 T/J 2,400 140 B 94,600 11 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 695 765 695 760 65 11,139,400 8,402,468,500 506 69.091 760 T/J 158,200 755 B 23,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 376 366 368 0 23,140,800 8,525,916,000 2,581 601.229 370 J 1,143,400 368 T/B 15,300 15 AGRS Bank IBK Indonesia Tbk. 167 190 157 169 2 103,300 18,281,000 67 153.636 174 J 4,000 169 T/B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 54 56 0 222,900 12,542,100 69 211.138 56 T/J 40,000 55 B 1,100 17 AIMS Akbar Indo Makmur Stimec Tbk 126 119 119 119 -7 200 23,800 2 95.200 143 J 100 121 B 11,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 214 218 4 21,999,100 4,804,100,600 1,118 26.534 220 J 1,935,600 218 T/B 3,148,400 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 5,217,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 300 284 286 0 2,200 629,600 5 37.726 300 J 300 286 T/B 1,500 21 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 372 396 0 12,200 4,828,800 14 198.000 492 J 1,000 372 B 2,400 23 ALDO Alkindo Naratama Tbk. 420 420 400 420 0 150,800 63,334,000 9 307.821 420 T/J 50,000 400 B 200 24 ALKA Alakasa Industrindo Tbk 214 250 214 230 16 11,900 2,592,800 13 38.721 250 J 3,500 214 B 49,500 25 ALMI Alumindo Light Metal Industry Tbk. 224 270 212 250 26 48,700 11,321,200 23 38.462 250 T/J 22,800 246 B 200 26 ALTO Tri Banyan Tirta Tbk. 308 308 288 308 0 300 90,400 2 153.880 308 T/J 4,500 292 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 197 199 0 63,600 12,663,500 26 189.524 200 J 4,500 199 T/B 21,000 28 AMAN Makmur Berkah Amanda Tbk. 268 280 268 280 12 1,652,700 452,500,800 276 254.545 280 T/J 81,700 278 B 23,900 29 AMAR Bank Amar Indonesia Tbk. 300 308 300 304 4 98,600 29,990,600 26 174.713 304 T/J 2,400 300 B 34,000 30 AMFG Asahimas Flat Glass Tbk. 2,380 2,560 2,300 2,560 180 300 724,000 3 104.490 2,560 T/J 2,400 2,310 B 2,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 280 272 280 -10 3,700 1,022,400 6 218.750 280 T/J 2,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,240 2,290 2,250 2,270 30 565,800 1,282,237,000 326 119.474 2,270 T/J 8,200 2,260 B 22,000 33 AMRT Sumber Alfaria Trijaya Tbk. 690 700 685 690 0 460,100 318,370,500 271 1,760.698 700 J 180,800 690 T/B 142,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 144,500 7,225,000 14 125.000 50 T/J 73,913,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 560 560 555 555 -5 3,500 1,959,500 7 46.250 555 T/J 19,200 545 B 100 36 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 37 APEX Apexindo Pratama Duta Tbk. 160 160 150 158 -2 23,100 3,658,000 28 10.115 158 T/J 6,600 150 B 2,300 38 APIC Pacific Strategic Financial Tbk. 890 900 880 880 -10 10,306,400 9,200,993,500 1,617 936.011 890 J 21,000 880 T/B 80,800 39 APII Arita Prima Indonesia Tbk. 157 157 157 157 0 1,000 157,000 3 71.364 157 T/J 42,200 155 B 100 40 APLI Asiaplast Industries Tbk. 118 128 126 126 8 1,100 138,900 7 105.000 126 T/J 41,300 125 B 100 41 APLN Agung Podomoro Land Tbk. 109 112 109 109 0 12,039,000 1,320,997,700 638 29.863 110 J 516,900 109 T/B 1,869,300 42 ARGO Argo Pantes Tbk 1,630 1,525 1,525 1,525 -105 300 457,500 3 38.317 1,650 J 100 1,525 T/B 4,700 43 ARII Atlas Resources Tbk. 446 446 420 446 0 5,300 2,233,800 5 29.733 438 J 2,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 73 74 70 72 -1 1,536,400 111,795,300 502 30.508 72 T/J 288,100 71 B 18,200 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 505 515 496 496 -9 9,226,200 4,617,532,200 333 3,371.168 496 T/J 323,400 494 B 85,900 47 ARTA Arthavest Tbk 272 310 260 272 0 7,900 2,359,600 15 157.782 302 J 100 274 B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,300 115,000 5 12.251 50 T/J 97,474,300 0 B 0 49 ARTO Bank Jago Tbk. 2,860 2,940 2,860 2,920 60 360,200 1,048,514,000 122 14,716.258 2,920 T/J 6,200 2,900 B 1,700 50 ASBI Asuransi Bintang Tbk. 310 330 310 312 2 2,800 895,800 6 236.848 328 J 500 310 B 800 51 ASDM Asuransi Dayin Mitra Tbk. 915 0 0 915 0 0 0 0 270.270 920 J 100 900 B 100 52 ASGR Astra Graphia Tbk. 685 685 680 685 0 153,000 104,297,500 133 142.022 685 T/J 70,800 680 B 6,300 53 ASII Astra International Tbk. 5,400 5,500 5,425 5,500 100 44,789,800 244,305,110,000 4,156 3,933.151 5,500 T/J 2,257,600 5,475 B 2,400 54 ASJT Asuransi Jasa Tania Tbk. 120 120 115 115 -5 10,900 1,257,100 10 76.667 117 J 10,000 115 T/B 4,400 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,070 1,065 1,070 5 14,200 15,144,500 17 1,981.481 1,070 T/J 600 1,060 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 92 93 90 93 1 375,100 34,284,600 64 88.571 93 T/J 31,300 91 B 50,000 57 ASRI Alam Sutera Realty Tbk. 156 162 155 156 0 110,925,600 17,521,317,700 3,201 148.571 157 J 2,380,500 156 T/B 4,343,800 58 ASRM Asuransi Ramayana Tbk. 1,730 1,725 1,725 1,725 -5 900 1,552,500 2 873.940 1,720 J 1,000 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 500 515 500 500 0 5,144,300 2,595,067,500 454 128.205 500 T/J 359,700 498 B 173,300 60 ATIC Anabatic Technologies Tbk. 615 575 575 575 -40 4,200 2,415,000 10 82.143 575 T/J 6,200 0 B 0 61 AUTO Astra Otoparts Tbk. 870 880 865 870 0 352,400 307,132,000 156 786.832 875 J 30,300 870 T/B 500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,980,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 247,500 12,375,000 56 57.388 50 T/J 19,228,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 34,000 65 BAJA Saranacentral Bajatama Tbk. 86 112 80 96 10 36,630,700 3,596,266,700 5,252 38.400 96 T/J 19,300 95 B 190,900 66 BALI Bali Towerindo Sentra Tbk. 985 995 920 995 10 25,500 25,070,500 19 1,243.750 1,000 J 82,600 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 627,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,800 140,000 5 33.333 50 T/J 57,358,900 0 B 0 69 BATA Sepatu Bata Tbk. 640 640 615 640 0 3,700 2,280,500 3 8,300.908 640 T/J 6,800 625 B 10,000 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,140 J 4,400 0 B 0 71 BBCA Bank Central Asia Tbk. 29,100 29,475 29,175 29,450 350 15,630,400 458,803,507,500 11,235 16,828.571 29,475 J 504,400 29,450 T/B 12,900 72 BBHI Bank Harda Internasional Tbk. 165 222 180 222 57 13,990,000 3,095,217,500 318 177.600 0 J 0 222 T/B 27,198,200 73 BBKP Bank Bukopin Tbk. 242 246 238 240 -2 76,182,000 18,407,610,400 2,736 71.967 242 J 7,526,000 240 T/B 9,199,000 74 BBLD Buana Finance Tbk. 342 370 342 370 28 15,300 5,442,600 5 147.044 368 J 300 332 B 400 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,660 4,740 4,660 4,670 10 44,974,800 210,353,836,000 11,498 22.461 4,680 J 329,800 4,670 T/B 812,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,400 3,360 3,380 0 121,456,100 410,859,960,000 13,286 3,862.857 3,380 T/J 5,178,000 3,370 B 1,546,900 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. 735 800 735 740 5 236,500 178,925,000 45 154.167 755 J 50,000 740 T/B 8,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 118 116 118 1 508,100 59,485,200 435 98.333 118 T/J 132,600 117 B 11,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 82 BBYB Bank Neo Commerce Tbk. 364 364 350 358 -6 31,800 11,405,600 16 364.488 358 T/J 24,400 348 B 500 83 BCAP MNC Kapital Indonesia Tbk. 115 115 113 115 0 435,400 49,809,600 45 326.130 115 T/J 195,700 114 B 317,400 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 85 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 29,100 1,455,000 17 45.455 50 T/J 439,700 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 2,430 2,480 2,410 2,450 20 1,350,500 3,287,403,000 530 1.383 2,460 J 43,400 2,450 T/B 385,600 87 BEEF Estika Tata Tiara Tbk. 138 145 138 143 5 3,396,800 481,415,800 501 42.059 143 T/J 184,500 142 B 22,600 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 19,600 980,000 15 217.306 50 T/J 1,660,797,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 153 155 151 154 1 5,119,800 784,167,100 432 513.333 155 J 315,400 154 T/B 16,500 90 BESS Batulicin Nusantara Maritim Tbk. 199 202 194 199 0 22,900 4,558,500 24 189.524 200 J 21,000 199 T/B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 177 181 177 178 1 77,311,400 13,791,873,000 3,201 104.706 179 J 2,948,200 178 T/B 1,800 92 BFIN BFI Finance Indonesia Tbk. 376 406 374 392 16 30,315,700 11,887,604,000 2,075 2,008.814 392 T/J 9,000 390 B 283,300 93 BGTG Bank Ganesha Tbk. 51 68 51 68 17 222,798,200 14,671,226,100 5,586 66.019 0 J 0 68 T/B 24,562,600 94 BHAT Bhakti Multi Artha Tbk. 570 600 570 590 20 111,935,100 64,628,305,000 3,151 572.816 590 T/J 6,100 585 B 352,300 95 BHIT MNC Investama Tbk. 51 55 50 54 3 181,787,700 9,513,645,200 26,444 157.918 55 J 10,702,000 54 T/B 24,736,000 96 BIKA Binakarya Jaya Abadi Tbk. 142 145 133 144 2 6,300 863,800 15 14.400 144 T/J 2,700 133 B 500 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 337,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 710 705 710 0 5,600 3,969,000 9 401.139 710 T/J 21,400 705 B 9,100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 6 35.714 50 T/J 90,111,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 53 0 99,200 5,159,000 19 22.102 53 T/J 182,100 52 B 5,200 101 BIRD Blue Bird Tbk. 820 835 810 815 -5 1,338,700 1,094,424,500 241 12.538 815 T/J 100 810 B 190,000 102 BISI BISI International Tbk. 895 915 900 910 15 560,100 508,818,000 146 455.000 910 T/J 900 905 B 52,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,105 1,115 10 11,436,100 12,750,017,000 1,779 185.833 1,120 J 1,029,100 1,115 T/B 9,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 550 560 -10 34,082,200 19,061,561,500 3,861 130.233 565 J 2,164,200 560 T/B 5,003,800 105 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 41,400 2,101,500 19 41.667 51 J 193,700 50 T/B 164,400 106 BKSL Sentul City Tbk. 50 50 50 50 0 27,000 1,350,000 12 3.455 50 T/J 333,033,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 124 123 120 121 -3 563,600 68,153,800 70 277.650 122 J 9,900 121 T/B 1,700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,227,900 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 100 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 645 650 630 635 -10 166,000 106,694,500 117 488.462 640 J 7,200 635 T/B 8,100 111 BMAS Bank Maspion Indonesia Tbk. 270 286 270 270 0 300 82,600 3 84.375 282 J 100 272 B 200 112 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,000 5,900 6,000 25 37,981,700 226,577,807,500 7,414 1,807.953 6,000 T/J 2,515,700 5,975 B 501,500 113 BMSR Bintang Mitra Semestaraya Tbk 60 63 60 62 2 404,800 25,065,000 51 12.400 62 T/J 71,700 61 B 29,600 114 BMTR Global Mediacom Tbk. 226 232 224 226 0 70,445,200 16,038,913,400 2,452 183.949 228 J 3,101,700 226 T/B 1,106,000 115 BNBA Bank Bumi Arta Tbk. 352 370 354 356 4 422,000 150,380,600 35 222.500 358 J 1,800 356 T/B 112,300 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 25,900 1,295,000 3 0.172 50 T/J 136,129,400 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 750 765 745 750 0 2,072,400 1,557,675,000 342 5.538 755 J 1,420,000 750 T/B 242,600 118 BNII Bank Maybank Indonesia Tbk. 222 228 222 224 2 1,944,100 436,645,800 290 2.669 224 T/J 548,800 222 B 819,400 119 BNLI Bank Permata Tbk. 2,120 2,180 2,120 2,120 0 1,572,800 3,368,312,000 960 23.082 2,130 J 200 2,120 T/B 70,300 120 BOGA Bintang Oto Global Tbk. 1,365 1,380 1,355 1,370 5 128,814,000 176,344,670,000 4,434 1,330.097 1,370 T/J 111,000 1,365 B 128,100 121 BOLA Bali Bintang Sejahtera Tbk. 156 156 151 154 -2 4,600 710,400 15 88.000 154 T/J 13,400 152 B 2,600 122 BOLT Garuda Metalindo Tbk. 590 560 555 560 -30 200 111,500 2 101.818 700 J 100 560 T/B 6,100 123 BOSS Borneo Olah Sarana Sukses Tbk. 105 113 101 107 2 10,597,100 1,167,853,300 1,126 26.750 108 J 444,300 107 T/B 476,100 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 26,500 1,150 B 49,800 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 88 89 89 89 1 800 71,200 2 89.000 87 J 100 83 B 1,500 127 BRAM Indo Kordsa Tbk. 5,200 5,250 5,250 5,250 50 300 1,575,000 2 204.324 5,325 J 100 5,175 B 100 128 BRIS Bank BRIsyariah Tbk. 1,210 1,240 1,180 1,180 -30 79,524,800 95,083,209,000 14,205 231.373 1,185 J 768,200 1,180 T/B 4,384,100 129 BRMS Bumi Resources Minerals Tbk. 52 59 52 58 6 334,593,700 18,596,567,600 3,739 9.134 58 T/J 3,757,000 57 B 3,340,000 130 BRNA Berlina Tbk. 1,135 1,135 1,090 1,130 -5 44,000 48,285,000 8 847.839 1,130 T/J 27,000 1,060 B 600 131 BRPT Barito Pacific Tbk. 900 920 900 905 5 45,931,200 41,710,765,500 3,857 353.889 905 T/J 613,200 900 B 345,900 132 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 133 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 1,700 821,000 6 327.379 480 T/J 12,500 462 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,355 1,355 -15 700 959,000 6 69.487 1,370 J 600 1,355 T/B 6,300 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,200 110,000 5 383.083 50 T/J 33,504,800 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 206 208 196 196 -10 21,100 4,326,600 6 654.577 206 J 1,500 197 B 100 139 BTPN Bank BTPN Tbk. 2,270 2,270 2,220 2,250 -20 122,400 273,660,000 42 435.572 2,250 T/J 4,300 2,240 B 8,900 140 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 141 BUDI Budi Starch & Sweetener Tbk. 97 100 97 99 2 472,400 46,681,000 43 53.656 100 J 1,135,600 98 B 122,100 142 BUKK Bukaka Teknik Utama Tbk. 705 720 705 720 15 16,500 11,657,000 15 122.034 720 T/J 7,000 705 B 3,400 143 BULL Buana Lintas Lautan Tbk. 324 332 324 324 0 214,603,200 70,119,121,200 4,973 31.684 324 T/J 181,200 322 B 3,697,100 144 BUMI Bumi Resources Tbk. 50 53 50 51 1 353,113,100 18,065,306,000 2,822 2.960 52 J 15,675,900 51 T/B 36,414,000 145 BUVA Bukit Uluwatu Villa Tbk. 52 57 52 54 2 19,500 1,027,300 19 41.538 54 T/J 22,000 53 B 2,500 146 BVIC Bank Victoria International Tbk. 98 109 92 100 2 6,796,100 704,129,900 613 94.560 102 J 28,100 100 T/B 280,100 147 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 29,952,700 2,853,814,000 753 20.777 96 J 6,139,200 95 T/B 65,000 148 BYAN Bayan Resources Tbk. 12,200 0 0 12,200 0 0 0 0 210.345 12,800 J 800 12,000 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 61 50 51 1 28,850,700 1,567,802,200 1,374 30.357 52 J 249,100 51 T/B 10,200 150 CAMP Campina Ice Cream Industry Tbk. 256 274 256 260 4 674,500 175,197,200 201 78.788 260 T/J 253,000 258 B 300 151 CANI Capitol Nusantara Indonesia Tbk. 112 122 107 107 -5 2,400 270,500 7 53.500 111 J 900 107 T/B 6,800 152 CARE Metro Healthcare Indonesia Tbk. 334 344 332 344 10 275,832,400 92,577,616,400 3,163 333.981 344 T/J 246,600 342 B 202,300 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,900 545,000 6 28.571 50 T/J 63,834,200 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 155 CASH Cashlez Worldwide Indonesia Tbk. 570 570 555 570 0 2,005,200 1,129,588,000 275 162.857 570 T/J 81,700 565 B 111,300 156 CASS Cardig Aero Services Tbk. 204 204 192 200 -4 769,900 154,388,600 121 50.000 202 J 961,400 200 T/B 155,700 157 CBMF Cahaya Bintang Medan Tbk. 306 380 288 380 74 3,484,900 1,059,693,400 291 237.500 372 J 2,400 364 B 30,000 158 CCSI Communication Cable Systems Indonesia Tbk. 226 228 224 226 0 426,400 95,727,000 68 90.400 226 T/J 280,500 224 B 2,300 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,760 1,725 1,740 5 360,300 630,167,500 70 359.504 1,745 J 3,800 1,740 T/B 2,400 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 127 129 -5 3,403,200 439,726,600 236 825.600 129 T/J 103,300 128 B 4,000 161 CFIN Clipan Finance Indonesia Tbk. 187 192 187 192 5 3,603,400 682,415,500 143 15.024 192 T/J 27,400 191 B 700 162 CINT Chitose Internasional Tbk. 264 262 246 246 -18 29,200 7,238,000 11 74.545 246 T/J 20,200 0 B 0 163 CITA Cita Mineral Investindo Tbk. 2,250 2,380 2,300 2,380 130 700 1,658,000 3 8,636.331 2,300 J 100 2,260 B 500 164 CITY Natura City Developments Tbk. 98 102 95 99 1 7,300 712,900 11 82.500 98 J 20,700 94 B 1,500 165 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 470 482 466 482 12 6,755,400 3,202,175,000 879 2,095.652 484 J 58,800 482 T/B 472,000 167 CLPI Colorpak Indonesia Tbk. 675 680 670 680 5 55,200 37,408,000 42 340.000 685 J 9,000 680 T/B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,150 1,075 1,085 5 502,200 547,887,000 159 103.822 1,100 J 21,500 1,085 T/B 20,800 169 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. 210 226 210 226 16 38,100 8,002,600 2 410.909 226 T/J 4,900 210 B 300 173 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 B 800 174 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 5,825 5,975 5,850 5,950 125 5,199,600 30,837,282,500 2,746 27,098.420 5,950 T/J 165,500 5,925 B 6,800 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,200 60,000 3 40.000 50 T/J 15,293,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 195,900 9,795,000 5 45.455 50 T/J 393,714,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 340 340 318 318 -22 54,000 18,241,200 15 160.472 338 J 21,900 318 T/B 70,300 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 52 50 50 0 1,106,100 55,534,200 374 16.667 51 J 143,600 50 T/B 220,700 180 CSMI Cipta Selera Murni Tbk. 530 580 525 525 -5 20,700 10,878,500 5 267.857 530 J 5,800 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 330 338 312 334 4 1,110,800 368,055,000 236 267.200 334 T/J 112,800 330 B 55,000 182 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. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 184 CTTH Citatah Tbk. 50 51 50 50 0 236,600 11,860,000 17 2.105 51 J 49,900 50 T/B 49,600 185 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 424,500 21,225,000 48 49.020 50 T/J 5,649,500 0 B 0 186 DART Duta Anggada Realty Tbk. 218 218 218 218 0 600 130,800 1 40.300 240 J 5,000 216 B 1,000 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 18,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 150 165 142 151 1 49,918,900 7,715,473,800 4,534 100.667 152 J 200,500 151 T/B 39,500 189 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,625 1,635 5 15,500 25,266,500 17 3,281.683 1,640 J 900 1,635 T/B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 266,107,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 332 332 310 320 -12 12,000 3,812,200 14 278.261 320 T/J 34,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 15,483,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,955 1,955 1,950 1,950 -5 2,200 4,295,000 2 975.000 1,950 T/J 100 0 B 0 194 DILD Intiland Development Tbk. 158 159 157 158 0 2,768,500 437,118,000 261 27.533 158 T/J 2,600 157 B 159,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,050 2,200 0 19,900 41,887,000 30 74.576 2,200 T/J 3,100 2,110 B 800 196 DKFT Central Omega Resources Tbk. 148 183 139 156 8 886,321,400 143,969,378,500 41,080 400.719 157 J 253,800 156 T/B 2,163,000 197 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,020 0 21,300 86,001,000 27 24,030.127 4,040 J 3,800 4,030 B 100 198 DMAS Puradelta Lestari Tbk. 218 224 214 218 0 52,878,800 11,498,819,400 2,631 103.810 220 J 341,000 218 T/B 708,500 199 DMMX Digital Mediatama Maxima Tbk. 171 173 168 172 1 972,100 166,688,800 165 74.783 173 J 269,800 171 B 90,900 200 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 14,700 13,217,000 16 97.814 900 J 43,700 895 T/B 400 201 DNAR Bank Oke Indonesia Tbk. 214 230 214 216 2 11,200 2,561,800 12 203.704 224 J 300 216 T/B 600 202 DNET Indoritel Makmur Internasional Tbk. 3,500 3,500 3,450 3,450 -50 2,300 7,960,000 7 3,030.596 3,450 T/J 300 3,310 B 100 203 DOID Delta Dunia Makmur Tbk. 234 240 234 234 0 9,570,300 2,253,760,600 743 316.798 236 J 445,700 234 T/B 540,900 204 DPNS Duta Pertiwi Nusantara Tbk. 246 246 246 246 0 97,800 24,058,800 16 79.927 250 J 500 246 T/B 1,100 205 DPUM Dua Putra Utama Makmur Tbk. 51 53 50 51 0 4,452,700 223,189,300 207 9.273 51 T/J 76,600 50 B 95,500 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 170,400 10,718,700 29 36.424 64 T/J 210,700 62 B 359,100 207 DSNG Dharma Satya Nusantara Tbk. 470 480 468 474 4 8,030,600 3,794,265,800 556 128.108 474 T/J 502,700 472 B 145,100 208 DSSA Dian Swastatika Sentosa Tbk 15,250 15,750 15,500 15,650 400 300 4,690,000 3 1,043.333 15,650 T/J 1,000 15,625 B 100 209 DUCK Jaya Bersama Indo Tbk. 284 288 280 282 -2 8,051,700 2,271,734,200 895 55.842 282 T/J 238,700 280 B 475,500 210 DUTI Duta Pertiwi Tbk 3,530 3,650 3,530 3,530 0 2,000 7,123,000 10 355.024 3,530 T/J 400 3,300 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,720 2,600 2,610 -90 75,000 197,806,000 110 960.719 2,620 J 9,100 2,610 T/B 5,100 212 DWGL Dwi Guna Laksana Tbk. 214 212 212 212 -2 200 42,400 2 141.333 212 T/J 149,200 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,400 120,000 9 14.286 50 T/J 8,824,000 0 B 0 214 EAST Eastparc Hotel Tbk. 55 59 54 55 0 6,248,000 349,698,000 353 41.353 55 T/J 27,900 54 B 537,400 215 ECII Electronic City Indonesia Tbk. 745 790 695 695 -50 43,200 30,049,000 19 17.160 695 T/J 23,700 0 B 0 216 EKAD Ekadharma International Tbk. 1,260 1,260 1,255 1,260 0 131,700 165,440,000 99 3,198.619 1,260 T/J 12,800 1,255 B 103,000 217 ELSA Elnusa Tbk. 208 214 208 210 2 19,823,000 4,175,176,400 902 52.500 210 T/J 11,482,600 208 B 4,874,800 218 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. 198 199 199 199 1 100 19,900 1 79.600 199 T/J 105,000 198 B 20,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,200 11,025 9,200 9,600 400 419,800 4,073,655,000 72 1,333.333 10,100 J 500 9,550 B 50,000 221 ENRG Energi Mega Persada Tbk. 52 54 51 53 1 37,928,000 2,006,547,000 463 4.419 54 J 5,529,600 53 T/B 5,603,200 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,302,600 65,130,000 96 13.514 50 T/J 42,017,800 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,939,600 247,000,000 265 47.619 51 J 4,163,900 50 T/B 100,306,600 224 EPAC Megalestari Epack Sentosaraya Tbk. 268 276 270 274 6 1,356,300 370,555,200 256 249.091 274 T/J 1,600 272 B 131,500 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,870 1,870 0 4,100 7,674,000 8 1,308.342 1,870 T/J 1,400 1,860 B 1,700 226 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 227 ERTX Eratex Djaja Tbk. 126 119 119 119 -7 100 11,900 1 50.507 127 J 100 120 B 2,500 228 ESIP Sinergi Inti Plastindo Tbk. 98 105 92 98 0 26,343,600 2,632,357,900 2,605 60.123 99 J 279,800 98 T/B 203,000 229 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 1,676,700 231,871,400 158 256.931 139 J 17,000 138 T/B 57,600 230 ESTA Esta Multi Usaha Tbk. 96 99 95 95 -1 20,800 1,997,400 14 79.167 98 J 20,000 95 T/B 7,400 231 ESTI Ever Shine Tex Tbk. 54 55 51 53 -1 1,920,800 102,385,000 89 21.284 53 T/J 161,900 52 B 179,000 232 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. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 234 FAST Fast Food Indonesia Tbk. 880 920 900 910 30 9,900 9,038,000 26 2,862.265 920 J 46,800 910 T/B 8,100 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 1 1,489.596 0 J 0 6,300 B 300 236 FILM MD Pictures Tbk. 204 210 199 200 -4 5,755,600 1,182,009,500 729 95.238 202 J 24,400 200 T/B 98,800 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 248 270 240 250 2 14,027,800 3,618,637,800 1,672 50.000 252 J 77,600 250 T/B 145,900 239 FISH FKS Multi Agro Tbk. 2,680 2,680 2,680 2,680 0 100 268,000 1 2,144.000 2,680 T/J 200 2,600 B 500 240 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 9,800 550,200 13 55.882 57 T/J 75,900 56 B 1,600 241 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. 100 104 93 99 -1 1,683,200 169,820,000 226 73.333 100 J 100 99 T/B 65,700 243 FORU Fortune Indonesia Tbk 76 85 75 85 9 32,400 2,503,700 6 65.385 84 J 400 77 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 3 22.727 50 T/J 64,756,700 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 115 123 114 119 4 12,385,500 1,476,891,700 945 36.096 120 J 506,100 119 T/B 85,500 246 FREN Smartfren Telecom Tbk. 67 69 67 68 1 89,997,100 6,103,365,300 2,711 3.778 68 T/J 14,329,000 67 B 30,561,600 247 FUJI Fuji Finance Indonesia Tbk. 111 111 107 110 -1 42,600 4,604,900 9 100.000 110 T/J 900 108 B 10,000 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 3,000 150,000 1 47.619 50 T/J 1,594,600 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 69 82 65 70 1 57,731,100 4,391,855,800 3,181 43.750 71 J 154,400 70 T/B 2,068,800 250 GDYR Goodyear Indonesia Tbk. 1,355 1,385 1,375 1,385 30 2,300 3,173,500 7 1,108.000 1,445 J 300 1,385 T/B 300 251 GEMA Gema Grahasarana Tbk. 342 342 340 340 -2 12,100 4,114,200 3 755.556 340 T/J 4,200 320 B 1,000 252 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. 40,525 40,925 40,400 40,825 300 1,022,200 41,610,547,500 2,276 1,593.171 40,825 T/J 22,300 40,800 B 100 254 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 1,200 409,600 3 40.238 410 J 1,100 338 T/B 49,600 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,700 1,540 1,645 -5 15,600 24,714,500 31 140.598 1,700 J 100 1,565 B 300 256 GIAA Garuda Indonesia (Persero) Tbk. 238 244 240 242 4 15,166,100 3,675,895,800 1,137 32.531 244 J 4,105,700 242 T/B 2,415,500 257 GJTL Gajah Tunggal Tbk. 452 460 450 456 4 1,141,500 518,434,400 212 89.524 456 T/J 31,700 454 B 214,700 258 GLOB Global Teleshop Tbk. 113 120 113 113 0 2,800 327,100 12 9.826 119 J 2,400 113 T/B 27,500 259 GLVA Galva Technologies Tbk. 320 326 308 326 6 118,100 37,754,800 9 144.248 326 T/J 7,100 310 B 4,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 80 2 1,523,500 121,645,000 151 20.000 80 T/J 854,400 79 B 839,700 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,975 17,975 17,975 175 100 1,797,500 1 3,126.087 17,925 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 197 197 197 1 3,800 748,600 2 116.568 212 J 108,400 197 T/B 1,800 263 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. 1,220 1,235 1,220 1,230 10 229,800 282,486,000 131 95.720 1,230 T/J 4,400 1,225 B 4,300 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 342,800 17,140,100 28 21.568 51 J 603,500 50 T/B 225,100 266 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. 90 93 85 93 3 21,400 1,981,300 20 7.482 94 J 4,500 93 T/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. 93 104 93 95 2 3,606,800 351,560,400 1,001 38.000 95 T/J 29,000 94 B 3,100 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 60,000 3,000,000 2 26.579 50 T/J 9,873,900 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 11,108,000 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 352 360 328 340 -12 16,300 5,538,000 11 64.762 340 T/J 2,400 338 B 1,800 274 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. 3,100 3,200 3,080 3,110 10 32,200 100,213,000 62 84.054 3,190 J 200 3,110 T/B 16,700 276 HELI Jaya Trishindo Tbk. 204 218 190 216 12 500 102,500 5 196.364 216 T/J 10,400 210 B 100 277 HERO Hero Supermarket Tbk. 800 810 800 805 5 2,400 1,936,000 5 1,680.304 810 J 35,900 805 T/B 8,300 278 HEXA Hexindo Adiperkasa Tbk. 3,000 3,020 2,950 2,980 -20 266,400 794,089,000 406 912.264 2,980 T/J 3,100 2,970 B 1,600 279 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 478 J 1,400 452 B 500 280 HKMU HK Metals Utama Tbk. 70 73 70 71 1 14,543,600 1,033,724,900 530 30.870 72 J 1,679,200 71 T/B 8,700 281 HMSP H.M. Sampoerna Tbk. 1,405 1,425 1,410 1,420 15 30,774,900 43,614,435,500 3,852 7,088.658 1,420 T/J 1,865,500 1,415 B 990,500 282 HOKI Buyung Poetra Sembada Tbk. 845 865 845 855 10 10,498,800 8,976,735,500 567 275.806 860 J 799,600 855 T/B 33,600 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 930 1,055 935 970 40 1,400,000 1,330,145,000 21 255.263 1,005 J 1,000 970 T/B 20,000 285 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,206,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,700 235,000 9 47.619 50 T/J 7,226,400 0 B 0 287 HRTA Hartadinata Abadi Tbk. 188 202 190 202 14 11,477,300 2,247,721,300 1,089 67.333 204 J 121,200 202 T/B 625,400 288 HRUM Harum Energy Tbk. 2,150 2,300 2,150 2,250 100 4,110,000 9,218,308,000 1,346 43.269 2,260 J 265,400 2,250 T/B 477,300 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,412,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 272 278 278 278 6 20,100 5,587,800 2 19.653 294 J 100 276 B 100 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 0 J 0 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,825 9,725 9,725 -25 4,004,300 39,126,257,500 3,591 360.519 9,750 J 139,600 9,725 T/B 219,300 293 ICON Island Concepts Indonesia Tbk. 55 56 53 54 -1 21,700 1,171,900 7 103.655 56 J 32,600 54 T/B 83,000 294 IDPR Indonesia Pondasi Raya Tbk. 173 179 173 179 6 600 105,600 6 13.984 177 J 5,900 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 118 119 110 115 -3 97,800 11,288,400 22 109.524 119 J 44,000 115 T/B 33,600 296 IFSH Ifishdeco Tbk. 368 380 366 380 12 1,200 446,000 4 86.364 380 T/J 6,200 360 B 2,300 297 IGAR Champion Pacific Indonesia Tbk. 320 320 318 318 -2 75,000 23,871,200 18 207.843 322 J 2,500 318 T/B 29,600 298 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 0 510,900 25,545,000 17 14.286 50 T/J 20,419,400 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 170 175 169 172 2 6,499,300 1,124,244,700 988 143.333 173 J 42,600 172 T/B 300,300 301 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 22,200 4,706,400 1 19.226 216 J 900 212 T/B 200 302 IMAS Indomobil Sukses Internasional Tbk. 710 750 710 720 10 42,572,600 31,036,290,500 4,102 101.338 720 T/J 20,000 715 B 601,400 303 IMJS Indomobil Multi Jasa Tbk. 232 242 232 234 2 4,049,900 953,188,200 426 46.800 234 T/J 163,800 232 B 425,900 304 IMPC Impack Pratama Industri Tbk. 1,325 1,325 1,320 1,320 -5 1,262,100 1,671,165,000 51 347.368 1,325 J 777,500 1,320 T/B 200 305 INAF Indofarma Tbk. 3,070 3,240 3,070 3,160 90 2,270,000 7,203,595,000 1,557 1,264.000 3,160 T/J 18,800 3,150 B 83,400 306 INAI Indal Aluminium Industry Tbk. 324 334 318 330 6 4,200 1,343,200 10 120.481 330 T/J 18,500 326 B 100 307 INCF Indo Komoditi Korpora Tbk. 51 61 52 57 6 10,923,500 612,077,700 394 46.341 59 J 383,300 57 T/B 1,127,900 308 INCI Intanwijaya Internasional Tbk 635 665 630 665 30 256,700 166,800,000 110 71.924 665 T/J 3,300 655 B 200 309 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 310 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,950 7,000 -25 6,839,400 47,875,322,500 3,768 1,198.240 7,025 J 22,900 7,000 T/B 221,300 311 INDO Royalindo Investa Wijaya Tbk. 103 109 98 108 5 47,200 4,888,500 23 98.182 108 T/J 1,100 103 B 41,400 312 INDR Indo-Rama Synthetics Tbk. 2,140 2,240 2,140 2,200 60 400 880,000 4 296.300 2,200 T/J 2,200 2,100 B 100 313 INDS Indospring Tbk. 1,890 1,945 1,865 1,945 55 17,700 33,041,000 7 182.344 1,935 J 300 1,890 B 200 314 INDX Tanah Laut Tbk 50 51 50 50 0 27,200 1,360,100 8 4.000 51 J 60,700 0 B 0 315 INDY Indika Energy Tbk. 935 955 935 940 5 6,075,700 5,723,490,500 1,359 31.864 945 J 630,400 940 T/B 308,600 316 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 317 INOV Inocycle Technology Group Tbk. 139 149 143 143 4 166,400 23,795,900 29 57.200 143 T/J 800 140 B 12,100 318 INPC Bank Artha Graha Internasional Tbk. 57 62 57 58 1 6,437,500 378,811,200 578 0.331 58 T/J 33,500 57 B 132,900 319 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 760 T/J 10,000 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,475 1,475 5 757,900 1,122,409,000 278 534.420 1,475 T/J 3,800 1,400 B 101,100 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 860 B 1,200 322 INTA Intraco Penta Tbk. 210 208 196 208 -2 174,200 34,428,600 18 146.622 210 J 100 197 B 100 323 INTD Inter Delta Tbk 151 156 151 156 5 2,700 408,500 5 48.043 151 J 4,000 141 B 600 324 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 382 378 378 -2 917,600 348,581,800 199 23.049 380 J 156,100 378 T/B 83,300 326 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 60,500 13,777,600 21 59.474 226 T/J 100 224 B 20,700 327 IPOL Indopoly Swakarsa Industry Tbk. 88 91 85 88 0 279,800 23,885,100 76 41.905 88 T/J 3,300 87 B 700 328 IPTV MNC Vision Networks Tbk. 290 292 288 292 2 12,743,300 3,708,615,200 970 121.667 292 T/J 222,800 290 B 340,000 329 IRRA Itama Ranoraya Tbk. 875 890 870 880 5 15,493,300 13,634,708,500 2,921 235.294 880 T/J 142,300 875 B 161,700 330 ISAT Indosat Tbk. 2,010 2,050 2,000 2,010 0 1,033,400 2,081,054,000 432 143.571 2,020 J 29,200 2,000 B 559,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 137 122 127 5 69,000,900 8,965,710,500 3,375 43.051 127 T/J 180,300 126 B 188,800 332 ITIC Indonesian Tobacco Tbk. 800 865 800 805 5 1,603,600 1,328,829,500 727 365.909 810 J 1,000 805 T/B 74,400 333 ITMA Sumber Energi Andalan Tbk. 460 482 450 454 -6 16,600 7,514,000 16 130.647 468 J 200 454 T/B 2,800 334 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 335 JAST Jasnita Telekomindo Tbk. 101 106 100 103 2 15,834,800 1,636,022,000 1,114 41.870 104 J 305,600 103 T/B 156,000 336 JAWA Jaya Agra Wattie Tbk. 89 98 83 93 4 411,500 37,255,400 96 18.600 93 T/J 2,000 91 B 15,200 337 JAYA Armada Berjaya Trans Tbk. 120 127 112 112 -8 5,281,700 629,428,900 836 38.889 115 J 4,800 112 T/B 518,000 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,400 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 428 430 428 430 2 700 300,600 4 243.916 450 J 16,400 432 B 1,200 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 1,064,700 334 B 17,500 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 135 135 130 135 0 4,200 566,500 8 96.429 135 T/J 4,500 131 B 8,100 344 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 345 JRPT Jaya Real Property Tbk. 420 420 412 412 -8 5,368,300 2,219,229,800 544 396.154 416 J 103,000 412 T/B 807,200 346 JSKY Sky Energy Indonesia Tbk. 216 232 210 220 4 92,502,500 20,464,202,600 7,228 110.000 222 J 795,000 220 T/B 256,800 347 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 930 930 -65 3,600 3,492,000 9 200.293 1,015 J 100 940 B 200 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 143,000 126,661,000 12 1,977.778 890 T/J 7,400 885 B 156,900 350 KAEF Kimia Farma Tbk. 3,080 3,260 3,100 3,170 90 11,741,600 37,347,081,000 4,551 3,170.000 3,180 J 77,000 3,170 T/B 51,200 351 KARW ICTSI Jasa Prima Tbk. 60 72 61 64 4 3,858,900 256,930,100 363 10.834 65 J 40,000 64 T/B 800 352 KAYU Darmi Bersaudara Tbk. 50 59 50 51 1 13,082,600 702,325,800 915 34.000 51 T/J 706,000 50 B 5,997,100 353 KBAG Karya Bersama Anugerah Tbk. 57 59 54 54 -3 600,747,800 33,116,544,500 9,985 54.000 54 T/J 19,182,700 0 B 0 354 KBLI KMI Wire & Cable Tbk. 310 312 304 310 0 1,281,900 396,619,200 76 37.668 310 T/J 54,900 308 B 157,300 355 KBLM Kabelindo Murni Tbk. 193 195 193 195 2 40,200 7,826,800 13 6.500 195 T/J 15,500 194 B 12,300 356 KBLV First Media Tbk. 380 380 378 378 -2 36,300 13,792,400 6 100.548 400 J 2,000 378 T/B 4,200 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 740 750 740 750 10 6,700 5,020,000 3 187.500 750 T/J 8,100 725 B 35,000 359 KEEN Kencana Energi Lestari Tbk. 296 300 292 298 2 2,164,800 641,744,600 108 75.253 298 T/J 136,700 296 B 500 360 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,135 1,135 -10 135,300 155,663,500 75 151.333 1,150 J 32,000 1,135 T/B 158,600 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 4 1.818 50 T/J 243,900 0 B 0 362 KICI Kedaung Indah Can Tbk 182 179 179 179 -3 100 17,900 1 38.003 240 J 200 185 B 20,000 363 KIJA Kawasan Industri Jababeka Tbk. 199 204 198 199 0 15,291,000 3,066,812,700 1,016 6.904 200 J 131,400 199 T/B 62,900 364 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,990 -10 10,600 31,777,000 21 78.684 3,000 J 15,600 2,980 B 1,000 365 KIOS Kioson Komersial Indonesia Tbk. 168 178 160 178 10 900 154,700 7 59.333 171 J 4,900 158 B 200 366 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. 197 200 189 198 1 275,600 52,602,400 42 694.737 198 T/J 9,000 191 B 2,000 368 KLBF Kalbe Farma Tbk. 1,495 1,505 1,465 1,475 -20 42,358,100 62,511,122,000 7,499 14,386.033 1,475 T/J 5,618,900 1,470 B 1,751,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 555 585 10 37,400 21,703,500 30 195.000 585 T/J 105,700 575 B 1,600 370 KMTR Kirana Megatara Tbk. 332 338 312 338 6 8,900 2,883,000 21 73.799 338 T/J 50,000 318 B 1,300 371 KOBX Kobexindo Tractors Tbk. 103 111 100 100 -3 4,886,000 517,470,000 622 25.000 102 J 20,000 100 T/B 196,800 372 KOIN Kokoh Inti Arebama Tbk 100 100 98 98 -2 1,400 138,000 8 66.294 100 J 12,900 99 B 100 373 KONI Perdana Bangun Pusaka Tbk 448 418 418 418 -30 400 167,200 2 88.000 458 J 100 418 T/B 100 374 KOPI Mitra Energi Persada Tbk. 446 446 446 446 0 300 133,800 1 112.911 444 J 100 418 B 200 375 KOTA DMS Propertindo Tbk. 302 302 282 302 0 213,500 63,802,600 102 151.000 302 T/J 40,200 0 B 0 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 744,400 37,220,000 55 43.478 50 T/J 438,700 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 52 65 52 56 4 14,512,400 858,068,100 1,231 33.333 57 J 126,800 56 T/B 239,500 378 KPIG MNC Land Tbk. 104 105 103 105 1 1,350,000 141,066,600 102 225.938 105 T/J 1,240,600 104 B 500,000 379 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. 360 378 362 370 10 37,398,000 13,884,953,800 3,382 45.999 372 J 545,400 370 T/B 5,230,000 381 KREN Kresna Graha Investama Tbk. 87 97 87 88 1 24,921,700 2,270,793,600 1,376 915.522 88 T/J 94,000 87 B 1,571,900 382 LAND Trimitra Propertindo Tbk. 177 184 170 180 3 108,400 19,693,700 15 46.154 180 T/J 14,600 170 B 1,500 383 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. 356 356 354 356 0 10,000 3,552,400 2 171.154 346 J 3,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 38,324,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 0 0 5,325 0 0 0 0 88.017 5,300 J 1,100 5,000 B 300 388 LINK Link Net Tbk. 2,130 2,200 2,130 2,150 20 9,729,300 21,033,763,000 2,171 134.375 2,150 T/J 99,700 2,140 B 46,100 389 LION Lion Metal Works Tbk. 252 240 238 240 -12 200 47,800 2 150.311 270 J 100 240 T/B 9,900 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,200 110,000 3 15.714 50 T/J 8,529,200 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 75 79 72 79 4 1,600 120,600 7 11.528 78 J 300 75 B 300 392 LMSH Lionmesh Prima Tbk. 264 266 266 266 2 400 106,400 4 36.944 286 J 2,100 266 T/B 20,800 393 LPCK Lippo Cikarang Tbk 850 925 860 910 60 5,722,300 5,139,212,500 1,291 102.599 915 J 176,600 910 T/B 9,100 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 2,800 9,240,000 4 148.315 3,400 J 32,600 3,300 T/B 1,000 395 LPIN Multi Prima Sejahtera Tbk 226 226 212 220 -6 28,800 6,117,800 17 100.351 224 J 2,000 214 B 700 396 LPKR Lippo Karawaci Tbk. 134 138 134 138 4 70,769,600 9,637,279,700 1,769 44.563 139 J 5,333,100 138 T/B 262,300 397 LPLI Star Pacific Tbk 78 0 0 78 0 0 0 0 2.406 87 J 15,300 77 B 20,000 398 LPPF Matahari Department Store Tbk. 975 1,000 950 950 -25 12,936,300 12,433,306,500 1,704 21.527 960 J 60,000 950 T/B 88,400 399 LPPS Lenox Pasifik Investama Tbk. 84 81 81 81 -3 20,100 1,628,100 2 5.502 81 T/J 49,900 80 B 100 400 LRNA Eka Sari Lorena Transport Tbk. 120 123 113 120 0 49,000 5,967,900 12 13.333 123 J 1,700 120 T/B 181,900 401 LSIP PP London Sumatra Indonesia Tbk. 955 985 965 980 25 26,993,800 26,312,720,000 1,865 252.903 980 T/J 1,466,800 975 B 1,038,400 402 LTLS Lautan Luas Tbk. 434 432 430 430 -4 24,900 10,731,000 9 152.004 432 J 50,000 430 T/B 500 403 LUCK Sentral Mitra Informatika Tbk. 157 172 155 168 11 11,251,400 1,874,417,700 1,911 58.741 168 T/J 426,900 167 B 22,200 404 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 52,326,700 0 B 0 406 MAIN Malindo Feedmill Tbk. 555 565 555 565 10 2,549,500 1,430,874,500 377 321.023 565 T/J 120,200 560 B 62,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 62,000 3,100,000 10 6.835 50 T/J 430,500,500 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. 1,930 2,050 1,940 1,970 40 232,900 462,303,500 138 93.810 2,000 J 34,500 1,970 T/B 136,300 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 5,000 6,250,000 1 74.405 1,310 J 1,100 1,180 B 100 411 MAPI Mitra Adiperkasa Tbk. 640 650 630 640 0 7,631,900 4,920,515,000 940 1,027.040 640 T/J 517,500 635 B 67,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,400 520,000 3 66.667 50 T/J 23,998,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 860 875 860 865 5 2,339,300 2,029,591,000 484 1,730.000 875 J 239,500 865 T/B 10,600 414 MASA Multistrada Arah Sarana Tbk. 600 670 565 670 70 118,700 78,865,000 24 476.394 670 T/J 121,500 630 B 1,200 415 MAYA Bank Mayapada Internasional Tbk. 6,900 7,250 6,900 7,250 350 700 4,895,000 5 3,296.399 7,300 J 100 6,900 B 300 416 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,120 2,230 -40 1,258,400 2,738,778,000 651 171.538 2,240 J 100 2,230 T/B 10,500 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 374 368 372 4 327,400 121,447,600 95 23.250 372 T/J 34,400 370 B 88,700 418 MBTO Martina Berto Tbk. 75 85 72 84 9 342,600 29,022,900 21 11.351 84 T/J 7,200 77 B 1,200 419 MCAS M Cash Integrasi Tbk. 2,030 2,050 2,000 2,030 0 702,600 1,412,349,000 200 146.570 2,030 T/J 148,400 2,020 B 5,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 122 118 118 1 3,763,300 451,828,900 328 105.837 119 J 191,100 118 T/B 123,000 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 2,478,100 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 423 MDKI Emdeki Utama Tbk. 156 161 155 161 5 446,500 70,805,800 65 37.677 162 J 20,000 160 B 35,000 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 500 25,000 1 8.039 50 T/J 57,586,400 0 B 0 426 MEDC Medco Energi Internasional Tbk. 370 378 372 376 6 26,467,300 9,918,708,000 1,588 780.812 376 T/J 1,868,000 374 B 1,902,800 427 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 500 6,700 B 100 428 MERK Merck Tbk. 3,040 3,070 3,040 3,070 30 3,700 11,323,000 14 8,094.497 3,080 J 200 3,070 T/B 700 429 META Nusantara Infrastructure Tbk. 106 111 107 109 3 1,695,600 184,644,800 70 33.023 109 T/J 36,100 108 B 500 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,100 11,312,000 3 1,148.718 1,120 T/J 20,800 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 535 535 520 520 -15 3,100 1,621,500 11 260.000 530 J 12,300 520 T/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. 785 785 765 785 0 1,003,200 778,938,000 66 348.889 785 T/J 322,400 780 B 36,300 434 MICE Multi Indocitra Tbk. 290 292 282 282 -8 6,500 1,869,600 6 57.551 296 J 8,500 284 B 1,900 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 600 1,500 B 305,200 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,371,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 1,200 60,000 2 22.062 50 T/J 5,597,300 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,000 500,000 3 125.000 50 T/J 10,009,000 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,900 23,500 23,900 400 200 4,740,000 2 1,138.095 23,900 T/J 500 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,100 9,325 9,075 9,325 225 21,600 197,092,500 18 59,394.904 9,325 T/J 6,200 9,150 B 100 443 MLIA Mulia Industrindo Tbk 438 454 438 454 16 9,572,400 4,302,766,600 437 75.825 456 J 41,100 454 T/B 88,100 444 MLPL Multipolar Tbk. 50 50 50 50 0 16,795,000 839,750,000 69 5.735 51 J 4,831,200 50 T/B 5,300 445 MLPT Multipolar Technology Tbk. 585 590 575 580 -5 118,200 69,154,500 34 120.833 590 J 8,600 585 B 700 446 MMLP Mega Manunggal Property Tbk. 266 270 262 270 4 3,271,200 877,366,400 218 46.154 270 T/J 2,175,600 268 B 3,528,800 447 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 448 MOLI Madusari Murni Indah Tbk. 845 845 795 845 0 1,100 924,500 2 145.690 840 J 5,000 800 B 200 449 MPMX Mitra Pinasthika Mustika Tbk. 340 398 338 390 50 67,836,700 25,466,420,400 6,297 26.000 390 T/J 2,159,200 388 B 1,172,300 450 MPOW Megapower Makmur Tbk. 58 65 58 58 0 873,100 53,309,800 137 29.000 60 J 34,500 58 T/B 40,500 451 MPPA Matahari Putra Prima Tbk. 92 93 91 93 1 417,800 38,366,700 67 39.100 93 T/J 244,900 92 B 18,300 452 MPRO Maha Properti Indonesia Tbk. 1,000 1,200 950 1,190 190 4,500 5,009,000 11 1,081.818 1,190 T/J 900 930 B 100 453 MRAT Mustika Ratu Tbk. 133 135 133 134 1 21,300 2,844,700 22 20.615 135 J 6,700 134 T/B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 600 0 B 0 455 MSIN MNC Studios International Tbk. 298 302 286 302 4 220,500 66,555,400 66 60.400 302 T/J 133,300 300 B 20,000 456 MSKY MNC Sky Vision Tbk. 750 700 700 700 -50 63,100 44,170,000 25 46.053 700 T/J 68,800 0 B 0 457 MTDL Metrodata Electronics Tbk. 1,600 1,610 1,595 1,600 0 5,956,100 9,534,927,500 411 2,880.392 1,605 J 129,100 1,600 T/B 239,800 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 634,277,100 0 B 0 459 MTLA Metropolitan Land Tbk. 446 446 446 446 0 300 133,800 1 187.512 448 J 100 416 B 100 460 MTPS Meta Epsi Tbk. 312 312 292 310 -2 61,400 18,273,400 27 96.875 310 T/J 52,600 300 B 4,100 461 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. 54 60 54 57 3 123,000 7,240,300 24 57.000 57 T/J 104,600 55 B 1,000 464 MYOH Samindo Resources Tbk. 1,120 1,140 1,140 1,140 20 30,200 34,428,000 8 135.783 1,140 T/J 5,400 1,105 B 10,000 465 MYOR Mayora Indah Tbk. 2,330 2,350 2,320 2,350 20 789,900 1,847,357,000 826 11,755.878 2,350 T/J 384,100 2,340 B 27,500 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 52 53 52 52 0 200 10,500 2 7.816 52 T/J 34,600 0 B 0 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 510 540 505 515 5 207,172,300 108,252,619,500 3,896 500.000 520 J 166,500 515 T/B 16,500 471 NELY Pelayaran Nelly Dwi Putri Tbk. 133 134 132 132 -1 124,900 16,591,500 19 78.571 133 J 35,000 131 B 11,000 472 NFCX NFC Indonesia Tbk. 1,675 1,675 1,675 1,675 0 500 837,500 2 90.541 1,700 J 6,600 1,590 B 500 473 NICK Charnic Capital Tbk. 296 300 276 276 -20 300 87,000 3 138.000 280 J 300 276 T/B 400 474 NIKL Pelat Timah Nusantara Tbk. 775 800 770 770 -5 1,604,000 1,255,162,500 572 236.923 775 J 24,700 770 T/B 140,000 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 147 147 147 147 0 31,700 4,659,900 2 140.000 148 J 10,000 145 B 1,100 477 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 72,900 52,557,500 29 872.473 725 J 187,200 720 T/B 50,500 478 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 820 J 17,600 815 B 500 479 NRCA Nusa Raya Cipta Tbk. 298 304 296 304 6 39,800 11,932,000 21 35.765 304 T/J 45,600 300 B 3,500 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 202 189 188 188 -14 63,000 11,845,300 31 85.455 188 T/J 116,000 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 348 430 346 430 82 3,600 1,264,000 7 226.316 406 J 4,200 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 103 108 98 100 -3 6,255,200 634,706,000 577 250.194 101 J 226,100 100 T/B 115,100 485 OMRE Indonesia Prima Property Tbk 340 0 0 340 0 0 0 0 16.282 0 J 0 324 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 163 164 162 164 1 158,300 25,767,300 39 121.481 164 T/J 112,500 163 B 13,100 487 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,783,800 0 B 0 488 PALM Provident Agro Tbk. 348 352 342 350 2 7,184,000 2,505,316,600 1,265 95.662 350 T/J 285,200 348 B 239,600 489 PAMG Bima Sakti Pertiwi Tbk. 89 98 88 97 8 19,487,500 1,845,781,500 805 97.000 98 J 909,600 97 T/B 50,400 490 PANI Pratama Abadi Nusa Industri Tbk. 105 106 98 106 1 153,200 15,218,500 6 98.148 106 T/J 7,400 105 B 5,000 491 PANR Panorama Sentrawisata Tbk. 87 91 86 88 1 899,400 80,024,600 146 52.799 89 J 20,000 88 T/B 78,600 492 PANS Panin Sekuritas Tbk. 795 810 795 810 15 197,100 158,843,000 65 589.091 810 T/J 32,000 805 B 45,900 493 PBID Panca Budi Idaman Tbk. 1,140 1,175 1,085 1,090 -50 1,094,900 1,197,966,000 289 128.235 1,100 J 500 1,090 T/B 155,200 494 PBRX Pan Brothers Tbk. 222 238 222 224 2 647,100 147,033,600 85 396.460 226 J 430,500 224 T/B 106,500 495 PBSA Paramita Bangun Sarana Tbk. 710 665 665 665 -45 600 399,000 3 55.417 665 T/J 200 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 232 290 216 290 58 12,500 3,054,800 12 193.333 0 J 0 222 B 10,000 497 PDES Destinasi Tirta Nusantara Tbk 230 230 214 220 -10 600 133,000 6 110.000 250 J 8,500 220 T/B 10,900 498 PEGE Panca Global Kapital Tbk. 112 119 114 117 5 7,000 806,900 10 252.776 117 T/J 700 112 B 1,100 499 PEHA Phapros Tbk. 1,500 1,570 1,520 1,525 25 204,800 317,118,000 171 127.295 1,525 T/J 800 1,520 B 1,100 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 224,300 7,415,600 31 42.500 34 T/J 500,300 33 B 89,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 164 200 165 165 1 9,500 1,802,000 10 220.000 185 J 500 167 B 6,100 503 PGUN Pradiksi Gunatama Tbk. 218 240 222 236 18 140,700 33,153,800 27 205.217 236 T/J 30,500 228 B 1,000 504 PICO Pelangi Indah Canindo Tbk 137 141 129 138 1 565,700 78,029,500 137 21.231 139 J 44,300 138 T/B 38,100 505 PJAA Pembangunan Jaya Ancol Tbk. 498 500 494 494 -4 179,200 88,928,400 61 96.390 498 J 50,000 494 T/B 45,500 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 469,100 23,455,100 18 12.500 51 J 153,000 50 T/B 433,300 507 PLAN Planet Properindo Jaya Tbk. 244 252 240 242 -2 7,105,300 1,757,176,200 968 216.071 244 J 241,000 242 T/B 36,300 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 1,900 4,731,000 2 1,033.238 2,550 J 400 2,490 T/B 300 510 PMJS Putra Mandiri Jembar Tbk. 129 0 0 129 0 0 0 0 103.200 128 J 6,200 120 B 2,500 511 PNBN Bank Pan Indonesia Tbk 785 805 785 800 15 8,522,500 6,797,616,500 592 1,332.001 800 T/J 2,075,900 795 B 316,900 512 PNBS Bank Panin Dubai Syariah Tbk. 50 67 50 67 17 316,414,900 19,192,816,000 4,498 67.000 0 J 0 67 T/B 40,045,400 513 PNGO Pinago Utama Tbk. 595 610 575 590 -5 64,100 37,669,500 21 236.000 590 T/J 6,100 575 B 47,600 514 PNIN Paninvest Tbk. 680 715 690 710 30 1,128,400 790,445,000 146 754.998 710 T/J 220,400 695 B 34,800 515 PNLF Panin Financial Tbk. 192 206 193 195 3 99,117,800 19,661,202,200 2,332 210.765 196 J 823,500 195 T/B 2,498,900 516 PNSE Pudjiadi & Sons Tbk. 685 640 640 640 -45 1,400 896,000 5 319.783 685 J 3,200 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 54 54 0 5,200 280,800 3 40.000 54 T/J 24,900 53 B 200 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 970 1,005 0 13,700 13,763,000 8 61.468 1,005 T/J 84,300 990 B 200 519 POLL Pollux Properti Indonesia Tbk. 5,625 5,600 5,250 5,250 -375 32,600 171,575,000 137 853.659 5,250 T/J 26,000 0 B 0 520 POLU Golden Flower Tbk. 1,110 1,200 1,035 1,035 -75 15,400 16,008,000 10 359.375 1,035 T/J 68,000 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 671,000 33,550,000 87 0.429 50 T/J 792,700 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. 478 0 0 478 0 0 0 0 89.346 476 J 1,700 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 40,300 2,015,000 6 33.333 50 T/J 14,390,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 590 610 590 610 20 9,044,600 5,467,116,500 877 40.667 610 T/J 299,100 605 B 35,300 526 PPGL Prima Globalindo Logistik Tbk. 300 318 300 312 12 6,654,600 2,061,643,800 1,207 283.636 312 T/J 105,000 310 B 294,300 527 PPRE PP Presisi Tbk. 172 216 172 185 13 190,499,100 37,612,211,200 12,407 43.023 186 J 624,800 185 T/B 1,358,900 528 PPRO PP Properti Tbk. 50 50 50 50 0 2,007,600 100,380,000 116 108.108 50 T/J 78,378,200 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 120 120 112 112 -8 400 45,700 4 63.052 120 J 3,800 112 T/B 37,200 530 PRDA Prodia Widyahusada Tbk. 2,800 2,900 2,840 2,900 100 10,600 30,413,000 18 44.615 2,900 T/J 5,300 2,880 B 300 531 PRIM Royal Prima Tbk. 246 246 232 232 -14 5,300 1,231,200 8 46.400 244 J 500 234 B 100 532 PSAB J Resources Asia Pasifik Tbk. 206 212 204 204 -2 15,230,900 3,140,867,200 974 661.843 206 J 2,804,100 204 T/B 2,120,000 533 PSDN Prasidha Aneka Niaga Tbk 100 115 101 105 5 691,500 73,514,300 46 10.500 105 T/J 1,900 102 B 3,900 534 PSGO Palma Serasih Tbk. 101 102 98 100 -1 159,800 15,911,300 40 95.238 100 T/J 3,700 99 B 65,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 4,000 200,000 1 59.494 50 T/J 25,855,400 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 177 170 175 6 2,206,900 382,771,200 199 129.630 176 J 210,200 175 T/B 235,900 537 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 538 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 154 J 19,800 144 B 8,100 539 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 540 PTPW Pratama Widya Tbk. 1,175 1,150 1,100 1,150 -25 16,600 18,937,000 30 176.923 1,150 T/J 10,400 1,100 B 800 541 PTRO Petrosea Tbk. 1,690 1,710 1,690 1,700 10 262,600 446,638,500 305 1,360.000 1,705 J 2,600 1,700 T/B 100 542 PTSN Sat Nusapersada Tbk 210 262 220 262 52 112,472,500 28,745,055,200 7,225 135.517 0 J 0 262 T/B 8,919,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 376.471 5,000 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 208 B 100 545 PURA Putra Rajawali Kencana Tbk. 128 129 127 129 1 233,165,200 29,843,749,700 10,887 122.857 129 T/J 8,601,300 128 B 510,400 546 PURE Trinitan Metals and Minerals Tbk. 250 278 240 278 28 41,774,700 11,172,099,600 4,172 92.667 280 J 778,400 278 T/B 1,027,500 547 PURI Puri Global Sukses Tbk. 280 330 272 324 44 107,200 31,003,800 29 190.588 320 J 9,000 292 B 100 548 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 549 PYFA Pyridam Farma Tbk 855 980 870 895 40 4,134,400 3,811,742,500 1,523 877.107 900 J 3,000 895 T/B 13,600 550 PZZA Sarimelati Kencana Tbk. 620 625 610 610 -10 1,743,400 1,064,970,500 300 55.455 610 T/J 89,400 605 B 93,700 551 RAJA Rukun Raharja Tbk. 134 139 130 131 -3 31,625,600 4,253,482,800 2,150 449.986 132 J 2,113,600 131 T/B 188,100 552 RALS Ramayana Lestari Sentosa Tbk. 550 560 550 550 0 3,378,500 1,865,932,500 729 343.750 555 J 405,900 550 T/B 441,400 553 RANC Supra Boga Lestari Tbk. 406 408 398 400 -6 1,357,200 544,776,800 224 80.000 402 J 18,800 400 T/B 113,600 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 3,725,200 186,260,300 23 15.994 50 T/J 298,400 0 B 0 555 RDTX Roda Vivatex Tbk 5,900 5,900 5,525 5,525 -375 3,100 17,852,500 3 291.067 5,850 J 3,000 5,500 B 500 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 54,300 2,715,000 10 50.000 50 T/J 23,038,400 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 302 282 282 282 -20 2,200 620,400 4 130.154 282 T/J 6,100 0 B 0 558 RICY Ricky Putra Globalindo Tbk 93 99 91 91 -2 164,500 15,072,000 37 14.453 92 J 84,700 91 T/B 547,800 559 RIGS Rig Tenders Indonesia Tbk. 234 236 234 234 0 30,700 7,237,400 12 95.882 234 T/J 9,000 230 B 21,700 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 440 442 2 418,400 184,452,400 130 271.166 442 T/J 14,800 438 B 800 562 RMBA Bentoel Internasional Investama Tbk. 344 380 340 368 24 34,700 12,517,800 16 2,879.499 360 J 3,300 346 B 9,200 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 0 0 1,105 0 0 0 0 82.463 1,105 J 300 1,050 B 900 564 RODA Pikko Land Development Tbk. 54 54 53 53 -1 96,600 5,120,000 11 84.624 54 J 1,900 53 T/B 1,400 565 RONY Aesler Grup Internasional Tbk. 470 478 470 470 0 684,900 322,367,400 276 470.000 474 J 121,700 470 T/B 454,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,300 1,245 1,260 15 76,305,900 96,510,135,500 341 494.118 1,265 J 5,000 1,260 T/B 184,200 567 RUIS Radiant Utama Interinsco Tbk. 292 336 292 326 34 415,900 132,303,600 34 130.400 326 T/J 17,500 324 B 3,800 568 SAFE Steady Safe Tbk 191 191 185 189 -2 241,400 45,812,800 120 19.028 190 J 100 185 B 101,400 569 SAME Sarana Meditama Metropolitan Tbk. 169 174 165 167 -2 107,497,400 18,153,517,500 3,372 208.750 167 T/J 708,400 166 B 1,530,800 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 384 378 384 4 5,400 2,065,400 9 320.000 384 T/J 5,600 382 B 2,000 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 30,300 0 B 0 572 SATU Kota Satu Properti Tbk. 50 52 50 50 0 700 35,200 3 42.735 50 T/J 69,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 82 78 80 0 3,305,100 262,858,200 361 76.190 81 J 496,200 80 T/B 34,300 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 9,825 9,500 9,800 -375 69,800 683,152,500 35 6,322.581 9,800 T/J 1,400 9,650 B 500 575 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 226 222 224 0 87,700 19,639,800 18 203.636 230 J 65,500 224 T/B 13,000 577 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 50 50 50 0 200 10,000 1 27.536 50 T/J 2,427,400 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 96 100 97 100 4 124,600 12,318,400 65 66.752 101 J 20,000 100 T/B 2,100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 800 795 795 40 2,700 2,153,000 3 889.212 800 J 14,500 795 T/B 800 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 429,200 436,246,500 106 542.553 1,020 T/J 10,200 1,015 B 4,400 582 SGER Sumber Global Energy Tbk. 472 505 476 505 33 9,535,000 4,694,022,200 1,718 467.593 505 T/J 249,100 500 B 143,500 583 SGRO Sampoerna Agro Tbk. 1,330 1,480 1,240 1,240 -90 13,808,100 17,291,535,000 631 52.991 1,460 J 24,400 1,240 T/B 4,114,000 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,900 J 10,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 570 575 570 575 5 323,200 184,464,000 71 410.714 575 T/J 45,300 565 B 7,100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 790 810 10 12,821,500 10,316,522,000 3,422 280.248 810 T/J 475,600 805 B 473,300 587 SILO Siloam International Hospitals Tbk. 4,910 5,025 4,910 5,000 90 1,734,400 8,672,043,500 115 56.787 5,000 T/J 492,900 4,990 B 1,500 588 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. 324 330 322 326 2 7,855,800 2,556,432,600 920 29.636 328 J 522,700 326 T/B 2,019,100 590 SINI Singaraja Putra Tbk. 406 438 378 418 12 6,000 2,442,400 14 387.037 416 J 6,400 414 B 200 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1.333 1,195 J 10,000 1,140 B 5,000 592 SKBM Sekar Bumi Tbk. 346 326 322 326 -20 900 290,200 4 283.478 346 J 2,000 322 B 84,900 593 SKLT Sekar Laut Tbk. 1,370 1,470 1,370 1,370 0 1,300 1,845,000 5 114.698 1,705 J 100 1,375 B 1,200 594 SKRN Superkrane Mitra Utama Tbk. 540 570 540 550 10 647,200 357,481,500 27 78.571 570 J 2,000 550 T/B 10,000 595 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 4,870 4,760 4,810 20 79,400 381,716,000 34 4,182.609 4,800 J 500 4,790 B 900 597 SMAR Smart Tbk. 3,000 3,000 2,970 2,970 -30 1,100 3,277,000 5 981.299 2,970 T/J 300 2,920 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 494 510 496 498 4 5,175,700 2,591,979,600 774 88.929 500 J 407,300 498 T/B 176,200 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,070 1,050 1,070 0 21,000 22,261,500 25 1,292.271 1,070 T/J 15,000 1,060 B 100 600 SMDM Suryamas Dutamakmur Tbk. 98 105 92 100 2 23,500 2,207,500 22 12.670 100 T/J 200 97 B 100 601 SMDR Samudera Indonesia Tbk. 276 282 272 274 -2 2,859,800 790,114,600 412 1,099.607 276 J 77,100 274 T/B 3,900 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,275 8,850 8,925 -200 12,142,000 108,684,095,000 5,930 3,105.644 8,950 J 13,100 8,925 T/B 48,400 603 SMKL Satyamitra Kemas Lestari Tbk. 182 185 181 185 3 773,100 141,897,000 320 95.855 185 T/J 39,900 182 B 500 604 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,800 J 200 0 B 0 605 SMMT Golden Eagle Energy Tbk. 82 91 82 85 3 193,300 16,430,100 53 198.858 89 J 3,200 85 T/B 10,000 606 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 607 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. 1,360 1,370 1,305 1,305 -55 882,100 1,188,757,000 332 3,485.670 1,310 J 3,400 1,305 T/B 76,700 609 SOCI Soechi Lines Tbk. 120 122 119 120 0 4,325,000 520,138,500 294 21.818 121 J 251,800 120 T/B 420,400 610 SOFA Boston Furniture Industries Tbk. 106 110 105 109 3 34,500 3,624,500 16 109.000 109 T/J 201,000 105 B 1,000 611 SOHO Soho Global Health Tbk. 5,800 5,850 5,400 5,525 -275 38,500 213,270,000 107 303.571 5,550 J 3,500 5,525 T/B 2,300 612 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. 436 0 0 436 0 0 0 0 157.971 426 J 2,000 0 B 0 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 53,700 0 B 0 615 SPMA Suparma Tbk. 280 280 280 280 0 2,000 560,000 2 125.516 280 T/J 26,500 274 B 2,500 616 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 448,600 179,485,000 86 34.483 406 J 500 400 T/B 168,000 617 SQMI Wilton Makmur Indonesia Tbk. 196 212 195 200 4 36,603,100 7,433,637,100 1,671 113.651 202 J 547,800 200 T/B 107,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 130 130 130 -2 800 104,000 3 138.739 130 T/J 700 128 B 200 619 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 620 SRSN Indo Acidatama Tbk 55 56 53 54 -1 3,683,900 200,062,200 196 9.835 55 J 1,030,400 54 T/B 260,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,340 3,290 3,340 60 710,100 2,346,554,000 244 60.727 3,340 T/J 119,000 3,290 B 30,900 622 SSIA Surya Semesta Internusa Tbk. 486 500 486 490 4 31,407,600 15,406,681,800 2,493 201.026 492 J 208,000 490 T/B 145,000 623 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 815 15 150,300 121,752,500 45 121.642 815 T/J 16,500 810 B 12,100 624 SSTM Sunson Textile Manufacture Tbk 555 560 550 560 5 24,200 13,545,000 23 131.765 560 T/J 1,100 550 B 9,800 625 STAR Buana Artha Anugerah Tbk. 119 129 112 117 -2 15,300 1,760,700 22 114.706 117 T/J 1,300 113 B 500 626 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 B 100 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 8,000 400,000 1 0.714 50 T/J 6,289,400 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 2,950 2,950 2,950 0 311,700 919,515,000 121 1,903.226 2,960 J 800 2,940 B 200 631 SWAT Sriwahana Adityakarta Tbk. 99 101 98 100 1 262,400 26,268,900 44 62.500 100 T/J 36,500 99 B 54,600 632 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 266 J 100 0 B 0 633 TAMA Lancartama Sejati Tbk. 194 210 194 204 10 20,129,500 4,071,660,000 2,487 116.571 206 J 141,000 204 T/B 185,900 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,600 230,000 4 456.830 50 T/J 2,858,000 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,829,900 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,826,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 638 TBLA Tunas Baru Lampung Tbk. 745 755 735 740 -5 1,791,800 1,332,792,000 314 168.507 745 J 88,500 740 T/B 184,700 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 715 730 15 7,300 5,293,000 11 103.546 730 T/J 1,200 715 B 100 640 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 2,500 16,375,000 6 642.459 6,600 J 1,000 6,550 T/B 100 641 TCPI Transcoal Pacific Tbk. 6,075 6,200 6,100 6,200 125 9,086,900 55,846,365,000 6,888 4,492.754 6,200 T/J 10,100 6,175 B 18,500 642 TDPM Tridomain Performance Materials Tbk. 120 124 113 122 2 3,388,000 411,614,000 323 53.509 122 T/J 234,000 121 B 15,000 643 TEBE Dana Brata Luhur Tbk. 1,305 1,215 1,215 1,215 -90 121,000 147,015,000 19 110.959 1,215 T/J 1,463,900 0 B 0 644 TECH Indosterling Technomedia Tbk. 142 154 142 150 8 832,300 123,981,600 204 93.750 150 T/J 60,500 149 B 10,100 645 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. 153 174 144 170 17 2,300 367,700 6 94.444 165 J 10,000 149 B 200 647 TFCO Tifico Fiber Indonesia Tbk. 500 0 0 500 0 0 0 0 113.307 498 J 1,700 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 700 8,000 B 100 649 TGRA Terregra Asia Energy Tbk. 94 102 92 95 1 26,789,100 2,632,627,600 2,053 47.500 96 J 251,700 95 T/B 668,400 650 TIFA KDB Tifa Finance Tbk. 520 520 515 515 -5 57,600 29,729,500 5 257.500 520 J 2,114,400 515 T/B 9,955,500 651 TINS Timah Tbk. 860 875 855 855 -5 25,629,300 22,129,296,500 3,209 436.900 860 J 1,129,800 855 T/B 44,200 652 TIRA Tira Austenite Tbk 268 270 262 268 0 12,500 3,277,000 6 120.280 260 J 10,600 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 53 57 54 54 1 1,300 70,500 4 24.686 54 T/J 35,000 51 B 2,000 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,590 2,540 2,580 20 188,874,000 485,901,163,000 19,232 1,355.861 2,590 J 2,301,600 2,580 T/B 9,633,800 656 TMAS Temas Tbk. 122 128 115 116 -6 13,661,700 1,615,724,700 1,322 266.802 116 T/J 420,600 115 B 5,570,400 657 TMPO Tempo Intimedia Tbk. 112 112 106 109 -3 500 54,700 5 37.865 114 J 400 109 T/B 1,900 658 TNCA Trimuda Nuansa Citra Tbk. 290 290 286 288 -2 50,000 14,366,200 12 192.000 290 J 17,000 288 T/B 1,700 659 TOBA TBS Energi Utama Tbk. 380 384 380 380 0 73,700 28,008,400 6 80.189 380 T/J 369,300 378 B 100,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,100 155,000 2 80.475 50 T/J 188,461,600 0 B 0 661 TOTL Total Bangun Persada Tbk. 282 284 282 282 0 702,100 198,670,600 157 101.356 284 J 26,000 282 T/B 135,700 662 TOTO Surya Toto Indonesia Tbk. 206 210 206 210 4 12,400 2,580,800 14 681.221 210 T/J 16,300 206 B 5,000 663 TOWR Sarana Menara Nusantara Tbk. 990 995 980 985 -5 49,375,400 48,698,005,000 13,815 4,692.040 990 J 1,577,700 985 T/B 1,129,800 664 TOYS Sunindo Adipersada Tbk. 520 525 515 520 0 2,253,900 1,175,940,000 775 148.571 520 T/J 13,000 515 B 100,700 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,850 7,950 0 3,501,200 27,755,847,500 545 1,838.512 7,950 T/J 33,600 7,925 B 100 666 TPMA Trans Power Marine Tbk. 302 320 320 320 18 300 96,000 3 139.130 320 T/J 51,600 306 B 1,200 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 109 109 -1 100 10,900 1 109.840 115 J 200 109 T/B 2,000 670 TRIN Perintis Triniti Properti Tbk. 276 344 258 344 68 35,285,200 10,610,985,800 12,547 172.000 0 J 0 344 T/B 2,096,900 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 214 J 4,200 0 B 0 673 TRJA Transkon Jaya Tbk. 160 161 149 152 -8 1,518,100 230,863,600 207 60.800 152 T/J 12,000 151 B 125,700 674 TRST Trias Sentosa Tbk. 390 390 390 390 0 15,000 5,850,000 2 232.641 394 J 100 390 T/B 10,000 675 TRUK Guna Timur Raya Tbk. 144 145 140 145 1 1,372,000 195,682,700 158 63.043 146 J 229,100 145 T/B 800 676 TRUS Trust Finance Indonesia Tbk 344 324 324 324 -20 100 32,400 1 381.176 344 J 7,500 324 T/B 300 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,275 1,260 1,260 5 220,200 278,822,000 180 224.775 1,265 J 41,800 1,260 T/B 11,200 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,325 1,500 1,280 1,300 -25 133,500 177,466,000 114 33.766 1,325 J 3,100 1,300 T/B 9,100 679 TURI Tunas Ridean Tbk. 1,285 1,275 1,265 1,265 -20 1,000 1,272,000 5 2,811.111 1,280 J 151,300 1,265 T/B 100 680 UANG Pakuan Tbk. 208 210 196 210 2 23,900 4,784,400 26 168.000 210 T/J 63,800 199 B 5,000 681 UCID Uni-Charm Indonesia Tbk. 1,620 1,660 1,610 1,630 10 720,000 1,178,542,000 672 108.667 1,640 J 4,000 1,615 B 100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,680 1,650 1,650 -5 799,200 1,326,149,500 783 3,199.162 1,650 T/J 405,600 1,645 B 21,800 683 UNIC Unggul Indah Cahaya Tbk. 3,880 3,830 3,820 3,820 -60 1,500 5,733,000 5 141.478 4,000 J 4,500 3,820 T/B 900 684 UNIT Nusantara Inti Corpora Tbk 141 151 142 145 4 9,000 1,298,000 12 3.599 145 T/J 400 141 B 4,800 685 UNSP Bakrie Sumatera Plantations Tbk. 79 81 74 76 -3 2,164,800 165,523,800 113 3.609 77 J 5,000 76 T/B 169,900 686 UNTR United Tractors Tbk. 20,450 20,925 20,500 20,900 450 4,239,500 87,845,482,500 5,860 24,880.952 20,900 T/J 10,300 20,875 B 18,700 687 UNVR Unilever Indonesia Tbk. 7,625 7,850 7,650 7,825 200 8,572,700 66,676,395,000 7,842 200,332.821 7,825 T/J 38,300 7,800 B 104,200 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,395 1,325 1,395 70 2,600 3,459,000 3 116.250 1,325 J 15,000 0 B 0 689 VICO Victoria Investama Tbk. 77 80 76 78 1 65,700 5,017,200 20 62.400 78 T/J 71,300 77 B 30,100 690 VINS Victoria Insurance Tbk. 91 95 92 95 4 44,800 4,208,200 21 90.476 95 T/J 232,500 94 B 200 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 37,851,800 0 B 0 692 VOKS Voksel Electric Tbk. 195 198 195 195 0 21,800 4,253,400 3 86.259 198 J 400 195 T/B 1,500 693 VRNA Verena Multi Finance Tbk. 103 103 96 103 0 50,100 4,810,300 3 103.920 103 T/J 1,800 96 B 51,600 694 WAPO Wahana Pronatural Tbk. 70 67 67 67 -3 100 6,700 1 38.286 70 J 1,000 67 T/B 28,200 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 182 173 179 7 29,095,800 5,204,563,500 1,675 61.724 179 T/J 112,700 178 B 502,600 696 WEHA WEHA Transportasi Indonesia Tbk. 55 60 52 54 -1 3,932,600 223,499,000 412 23.573 54 T/J 73,400 53 B 156,900 697 WICO Wicaksana Overseas International Tbk. 585 590 590 590 5 100 59,000 1 30.499 560 J 3,300 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 496 510 472 476 -20 53,419,200 26,147,872,900 5,069 73.231 478 J 60,000 476 T/B 145,500 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 700 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 16,700 1,620,100 3 26.503 98 T/J 900 97 B 3,500 701 WOMF Wahana Ottomitra Multiartha Tbk. 210 228 214 224 14 3,381,600 737,461,200 183 33.959 224 T/J 158,200 218 B 14,800 702 WOOD Integra Indocabinet Tbk. 500 520 494 498 -2 28,326,300 14,218,740,900 2,577 191.538 500 J 397,400 498 T/B 1,500 703 WOWS Ginting Jaya Energi Tbk. 62 71 62 64 2 52,960,900 3,541,422,700 2,566 14.222 65 J 532,000 64 T/B 525,000 704 WSBP Waskita Beton Precast Tbk. 149 163 149 160 11 162,453,700 25,598,187,900 5,905 32.653 161 J 1,769,700 160 T/B 264,700 705 WSKT Waskita Karya (Persero) Tbk. 720 760 725 755 35 108,260,500 81,207,396,500 5,391 203.779 755 T/J 16,167,400 750 B 5,846,900 706 WTON Wijaya Karya Beton Tbk. 238 252 238 248 10 21,300,900 5,270,671,200 1,292 42.034 248 T/J 33,200 246 B 161,500 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 87,400 4,370,000 39 13.298 50 T/J 2,755,800 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 252 252 236 236 -16 200 48,800 2 43.303 0 J 0 240 B 5,600 709 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 226 J 100 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 2,058,800 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 115 119 115 116 1 400,351,500 46,906,957,500 3,252 413.532 117 J 2,694,300 116 T/B 3,096,600 712 ZONE Mega Perintis Tbk. 394 396 386 392 -2 92,600 36,551,600 27 131.544 392 T/J 200 390 B 600 Total 10,135,824,800 6,356,130,135,800 663,610 5,802,301,100 506,370,900 Jakarta, 03 November 2020 Trading Division