List of Securities Quotation: Date: Wednesday, 04 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. 10,750 10,900 10,525 10,550 -200 1,084,700 11,589,510,000 1,395 857.055 10,550 T/J 2,400 10,525 B 90,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 9,200 460,000 10 87.719 50 T/J 5,259,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 4 ABMM ABM Investama Tbk. 790 840 795 795 5 13,000 10,345,000 14 21.200 800 J 4,400 755 B 1,100 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 6 ACST Acset Indonusa Tbk. 194 197 189 190 -4 28,771,100 5,526,732,900 1,741 14.032 190 T/J 6,600 189 B 1,081,700 7 ADES Akasha Wira International Tbk. 1,175 1,200 1,160 1,170 -5 29,900 35,096,500 61 60.779 1,175 J 100 1,170 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. 585 595 575 580 -5 8,626,800 5,039,768,500 839 455.499 580 T/J 185,600 575 B 839,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,625 7,700 -50 142,300 1,097,887,500 132 331.183 7,725 J 9,900 7,700 T/B 4,400 10 ADMG Polychem Indonesia Tbk 141 150 137 150 9 6,471,000 945,638,600 362 13.389 150 T/J 23,300 140 B 1,000 11 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 490 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 760 795 730 730 -30 5,010,200 3,812,485,500 537 66.364 740 J 10,500 730 T/B 83,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 390 356 368 0 124,973,800 46,839,497,800 8,502 601.229 368 T/J 8,900 366 B 982,600 15 AGRS Bank IBK Indonesia Tbk. 169 162 159 159 -10 222,100 35,531,500 38 144.545 162 J 2,300 159 T/B 57,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 55 57 1 179,900 10,305,500 65 214.908 57 T/J 500 56 B 7,400 17 AIMS Akbar Indo Makmur Stimec Tbk 119 113 113 113 -6 100 11,300 1 90.400 130 J 3,000 115 B 20,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 226 214 214 -4 66,219,300 14,539,029,800 2,441 26.047 216 J 426,000 214 T/B 1,269,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 3 75.893 50 T/J 2,396,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 288 286 288 2 400 114,800 3 37.990 296 J 200 288 T/B 31,400 21 AKRA AKR Corporindo Tbk. 2,590 2,610 2,570 2,570 -20 14,001,800 36,314,938,000 1,321 2,048.282 2,570 T/J 1,649,000 2,560 B 130,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 396 396 0 800 316,800 3 198.000 392 J 13,700 370 B 100 23 ALDO Alkindo Naratama Tbk. 420 428 420 428 8 2,400 1,009,600 6 313.684 420 J 204,300 392 B 500 24 ALKA Alakasa Industrindo Tbk 230 284 218 252 22 24,900 6,084,000 32 42.424 252 T/J 5,300 234 B 2,000 25 ALMI Alumindo Light Metal Industry Tbk. 250 250 236 236 -14 4,500 1,064,400 11 36.308 236 T/J 14,000 0 B 0 26 ALTO Tri Banyan Tirta Tbk. 308 0 0 308 0 0 0 0 153.880 304 J 100 290 B 2,300 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 200 200 1 1,500 300,000 1 190.476 200 T/J 15,500 198 B 5,300 28 AMAN Makmur Berkah Amanda Tbk. 280 284 262 262 -18 1,427,700 393,748,000 216 238.182 262 T/J 399,500 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 304 306 294 300 -4 116,300 34,890,200 23 172.414 304 J 11,400 300 T/B 1,400 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,530 2,550 -10 56,100 143,612,000 7 104.082 2,500 J 100 2,390 B 6,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,700 471,000 9 218.750 280 T/J 8,800 262 B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,290 2,280 2,280 10 201,800 462,112,000 137 120.000 2,280 T/J 200 2,270 B 17,800 33 AMRT Sumber Alfaria Trijaya Tbk. 690 710 690 700 10 377,000 263,568,000 220 1,786.216 700 T/J 154,900 695 B 3,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 19,600 980,000 13 125.000 50 T/J 133,051,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 555 690 525 580 25 10,700 6,379,000 40 48.333 580 T/J 200 540 B 3,300 36 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 37 APEX Apexindo Pratama Duta Tbk. 158 153 149 153 -5 531,600 81,332,000 7 9.795 157 J 100 152 B 3,300 38 APIC Pacific Strategic Financial Tbk. 880 895 870 875 -5 10,136,100 8,964,313,500 1,619 930.693 875 T/J 175,200 870 B 132,300 39 APII Arita Prima Indonesia Tbk. 157 158 147 157 0 9,400 1,473,000 11 71.364 157 T/J 39,100 149 B 1,400 40 APLI Asiaplast Industries Tbk. 126 135 118 118 -8 11,600 1,375,800 24 98.333 122 J 200 118 T/B 200 41 APLN Agung Podomoro Land Tbk. 109 112 106 106 -3 33,221,200 3,597,703,000 1,058 29.041 107 J 404,600 106 T/B 895,100 42 ARGO Argo Pantes Tbk 1,525 1,530 1,525 1,530 5 600 917,500 2 38.442 1,600 J 600 1,530 T/B 1,000 43 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 444 J 2,000 416 B 2,000 44 ARKA Arkha Jayanti Persada Tbk. 72 77 69 73 1 5,177,000 376,416,600 787 30.932 73 T/J 73,700 72 B 34,500 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. 496 520 496 510 14 2,853,200 1,449,935,100 291 3,466.322 510 T/J 279,100 500 B 154,600 47 ARTA Arthavest Tbk 272 298 270 272 0 1,000 284,600 9 157.782 298 J 400 274 B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,200 260,000 12 12.251 50 T/J 117,690,800 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,950 30 254,300 749,174,000 90 14,867.453 2,950 T/J 4,400 2,930 B 6,400 50 ASBI Asuransi Bintang Tbk. 312 312 312 312 0 6,000 1,872,000 9 236.848 332 J 200 312 T/B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. 915 925 915 915 0 600 550,000 2 270.270 920 J 800 895 B 500 52 ASGR Astra Graphia Tbk. 685 685 675 680 -5 743,000 502,785,500 205 140.985 680 T/J 74,400 675 B 53,000 53 ASII Astra International Tbk. 5,500 5,500 5,350 5,400 -100 22,433,700 121,445,750,000 5,007 3,861.639 5,425 J 82,000 5,400 T/B 446,800 54 ASJT Asuransi Jasa Tania Tbk. 115 121 115 120 5 1,700 196,600 6 80.000 119 J 2,000 114 B 10,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,065 1,070 0 9,000 9,622,000 17 1,981.481 1,070 T/J 2,300 1,065 B 200 56 ASPI Andalan Sakti Primaindo Tbk. 93 94 91 92 -1 155,500 14,529,900 48 87.619 93 J 900 92 T/B 40,200 57 ASRI Alam Sutera Realty Tbk. 156 159 148 149 -7 165,263,300 25,064,976,000 5,067 141.905 150 J 2,339,100 149 T/B 3,601,600 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,745 J 100 1,610 B 300 59 ASSA Adi Sarana Armada Tbk. 500 505 490 494 -6 9,892,900 4,913,635,700 928 126.667 494 T/J 600 492 B 141,500 60 ATIC Anabatic Technologies Tbk. 575 715 615 695 120 2,000 1,360,000 10 99.286 670 J 2,200 540 B 2,000 61 AUTO Astra Otoparts Tbk. 870 880 860 865 -5 535,900 464,934,000 181 782.310 870 J 19,100 865 T/B 2,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 12,700 635,000 10 50.000 50 T/J 7,557,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 67 50 55 5 770,790,700 46,206,101,600 13,025 63.127 56 J 2,989,000 55 T/B 10,763,100 64 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 36,100 14,360,200 9 291.960 410 J 10,000 396 T/B 19,500 65 BAJA Saranacentral Bajatama Tbk. 96 109 93 99 3 15,095,300 1,515,318,500 1,429 39.600 99 T/J 95,000 98 B 339,500 66 BALI Bali Towerindo Sentra Tbk. 995 995 930 930 -65 23,500 22,573,500 18 1,162.500 930 T/J 5,500 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 633,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 63,900 3,195,000 12 33.333 50 T/J 59,808,700 0 B 0 69 BATA Sepatu Bata Tbk. 640 620 615 620 -20 36,200 22,265,500 17 8,041.505 620 T/J 4,500 615 B 9,200 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,200 J 6,300 0 B 0 71 BBCA Bank Central Asia Tbk. 29,450 29,700 28,925 29,100 -350 15,725,200 461,419,352,500 11,014 16,628.571 29,125 J 12,100 29,100 T/B 152,600 72 BBHI Bank Harda Internasional Tbk. 222 276 262 276 54 4,311,400 1,188,797,600 214 220.800 0 J 0 276 T/B 21,209,600 73 BBKP Bank Bukopin Tbk. 240 248 238 238 -2 126,468,500 30,606,663,400 5,276 71.368 240 J 2,600,500 238 T/B 1,741,800 74 BBLD Buana Finance Tbk. 370 378 368 370 0 6,600 2,461,800 10 147.044 378 J 4,500 348 B 100 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. 4,670 4,720 4,600 4,620 -50 35,401,100 164,920,115,000 12,815 22.221 4,620 T/J 160,700 4,610 B 698,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,420 3,290 3,290 -90 138,230,100 460,816,264,000 23,152 3,760.000 3,300 J 6,095,600 3,290 T/B 405,300 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. 740 770 730 740 0 109,300 81,324,000 46 154.167 750 J 62,800 740 T/B 6,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 119 117 119 1 693,500 81,970,500 482 99.167 119 T/J 194,000 118 B 12,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,400 1,425 1,370 1,370 -30 44,810,900 62,332,682,500 5,419 178.696 1,375 J 206,900 1,370 T/B 195,000 82 BBYB Bank Neo Commerce Tbk. 358 356 340 350 -8 28,700 10,013,800 21 356.343 350 T/J 30,400 342 B 2,600 83 BCAP MNC Kapital Indonesia Tbk. 115 116 112 114 -1 726,800 82,797,400 100 323.294 114 T/J 9,900 113 B 130,600 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,438,000 72,415,700 77 45.455 51 J 2,272,800 50 T/B 314,800 86 BDMN Bank Danamon Indonesia Tbk. 2,450 2,550 2,410 2,410 -40 2,302,400 5,686,526,000 792 1.361 2,420 J 19,900 2,410 T/B 15,400 87 BEEF Estika Tata Tiara Tbk. 143 145 139 140 -3 1,906,700 268,779,900 339 41.176 140 T/J 105,000 139 B 94,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 130,000 6,500,000 21 217.306 50 T/J 1,651,623,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 154 156 153 154 0 4,127,900 638,295,500 321 513.333 154 T/J 11,700 153 B 60,100 90 BESS Batulicin Nusantara Maritim Tbk. 199 200 194 200 1 66,200 13,065,200 46 190.476 200 T/J 4,400 195 B 100 91 BEST Bekasi Fajar Industrial Estate Tbk. 178 180 166 167 -11 310,461,800 52,753,998,700 10,600 98.235 167 T/J 6,758,800 166 B 28,464,500 92 BFIN BFI Finance Indonesia Tbk. 392 396 380 380 -12 11,427,700 4,426,373,200 1,134 1,947.320 380 T/J 702,900 378 B 620,900 93 BGTG Bank Ganesha Tbk. 68 80 64 64 -4 324,259,900 22,909,623,800 8,837 62.136 64 T/J 3,999,900 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 590 595 575 575 -15 132,459,000 77,822,132,000 2,836 558.252 580 J 19,200 575 T/B 300,700 95 BHIT MNC Investama Tbk. 54 72 58 72 18 203,073,200 14,241,120,900 2,742 210.557 0 J 0 72 T/B 121,057,100 96 BIKA Binakarya Jaya Abadi Tbk. 144 150 144 145 1 500 73,100 5 14.500 145 T/J 4,200 137 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 432,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 53,800 37,748,000 12 395.489 710 J 14,600 700 T/B 4,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 42,200 2,110,000 14 35.714 50 T/J 96,236,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 51 -2 439,400 22,568,800 40 21.268 52 J 44,800 51 T/B 219,600 101 BIRD Blue Bird Tbk. 815 825 810 815 0 1,726,200 1,412,718,500 248 12.538 815 T/J 72,600 810 B 343,400 102 BISI BISI International Tbk. 910 915 890 905 -5 424,100 383,744,000 93 452.500 905 T/J 77,300 900 B 34,600 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,115 1,135 1,080 1,090 -25 11,153,200 12,284,483,000 1,993 181.667 1,090 T/J 433,200 1,085 B 100,900 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 555 -5 11,705,600 6,562,078,000 2,634 129.070 560 J 435,000 555 T/B 4,490,100 105 BKDP Bukit Darmo Property Tbk 50 53 51 52 2 7,400 385,000 16 43.333 52 T/J 4,200 51 B 6,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 98,000 4,900,000 31 3.455 50 T/J 323,084,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 121 124 120 120 -1 96,100 11,646,100 25 275.356 123 J 121,000 120 T/B 15,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 151,339,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 100 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 635 655 640 645 10 115,200 74,258,000 95 496.154 645 T/J 7,900 640 B 5,900 111 BMAS Bank Maspion Indonesia Tbk. 270 272 272 272 2 100 27,200 1 85.000 282 J 100 270 B 1,000 112 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,025 5,700 5,700 -300 76,408,700 442,608,217,500 14,511 1,717.556 5,700 T/J 321,200 5,675 B 1,522,000 113 BMSR Bintang Mitra Semestaraya Tbk 62 63 61 61 -1 80,000 4,907,400 25 12.200 61 T/J 15,000 59 B 100 114 BMTR Global Mediacom Tbk. 226 242 226 230 4 232,199,600 54,432,575,600 7,287 187.205 232 J 727,600 230 T/B 1,617,100 115 BNBA Bank Bumi Arta Tbk. 356 356 354 354 -2 86,800 30,776,000 13 221.250 356 J 136,600 354 T/B 137,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 11,100 555,000 3 0.172 50 T/J 129,456,400 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 750 765 745 745 -5 4,541,900 3,416,299,500 604 5.501 750 J 474,700 745 T/B 105,100 118 BNII Bank Maybank Indonesia Tbk. 224 226 220 220 -4 2,100,300 468,111,800 224 2.621 222 J 95,800 220 T/B 337,300 119 BNLI Bank Permata Tbk. 2,120 2,170 2,050 2,050 -70 1,470,100 3,106,793,000 807 22.320 2,060 J 15,400 2,050 T/B 74,300 120 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,370 0 110,661,000 152,561,769,500 4,190 1,330.097 1,370 T/J 100 1,365 B 134,600 121 BOLA Bali Bintang Sejahtera Tbk. 154 152 149 151 -3 23,100 3,463,900 31 86.286 150 J 8,100 149 B 12,200 122 BOLT Garuda Metalindo Tbk. 560 560 530 535 -25 1,000 539,500 5 97.273 700 J 100 535 T/B 2,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 107 114 106 106 -1 12,819,500 1,416,604,500 1,110 26.500 106 T/J 12,200 105 B 219,400 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,500 1,150 B 32,500 125 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. 89 89 83 88 -1 900 78,900 4 88.000 88 T/J 23,400 83 B 4,500 127 BRAM Indo Kordsa Tbk. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 100 4,890 B 100 128 BRIS Bank BRIsyariah Tbk. 1,180 1,220 1,150 1,170 -10 155,562,700 184,790,409,500 19,733 229.412 1,175 J 210,200 1,170 T/B 184,100 129 BRMS Bumi Resources Minerals Tbk. 58 60 54 56 -2 155,915,800 8,775,073,500 1,580 8.819 57 J 6,978,800 56 T/B 6,752,400 130 BRNA Berlina Tbk. 1,130 1,125 1,080 1,125 -5 10,300 11,128,500 4 844.088 1,100 J 10,000 1,055 B 500 131 BRPT Barito Pacific Tbk. 905 915 875 875 -30 38,884,100 34,636,968,000 4,370 342.158 875 T/J 731,600 870 B 2,157,100 132 BSDE Bumi Serpong Damai Tbk. 905 940 865 870 -35 58,559,900 52,239,087,000 5,989 170.419 875 J 436,400 870 T/B 1,021,000 133 BSIM Bank Sinarmas Tbk. 480 498 470 480 0 1,300 620,000 9 327.379 480 T/J 40,100 476 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,355 1,390 1,330 1,350 -5 17,900 24,181,000 15 69.231 1,350 T/J 1,000 1,345 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 0 300 15,000 3 383.083 50 T/J 34,370,100 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. 196 196 196 196 0 100 19,600 1 654.577 206 J 1,000 196 T/B 5,900 139 BTPN Bank BTPN Tbk. 2,250 2,270 2,250 2,250 0 19,200 43,238,000 38 435.572 2,250 T/J 300 2,240 B 1,000 140 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 141 BUDI Budi Starch & Sweetener Tbk. 99 100 98 98 -1 1,314,200 130,204,400 24 53.114 99 J 15,400 98 T/B 20,300 142 BUKK Bukaka Teknik Utama Tbk. 720 725 720 725 5 37,300 27,032,500 19 122.881 730 J 1,800 725 T/B 8,300 143 BULL Buana Lintas Lautan Tbk. 324 332 320 326 2 291,979,900 94,866,336,200 6,756 31.880 326 T/J 496,000 324 B 4,679,300 144 BUMI Bumi Resources Tbk. 51 53 50 50 -1 300,380,700 15,246,468,100 2,683 2.902 51 J 15,962,400 50 T/B 5,128,000 145 BUVA Bukit Uluwatu Villa Tbk. 54 54 53 53 -1 5,700 302,800 10 40.769 53 T/J 15,900 52 B 4,900 146 BVIC Bank Victoria International Tbk. 100 104 100 101 1 2,494,600 254,024,600 279 95.506 101 T/J 46,500 100 B 124,100 147 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 17,330,300 1,653,333,700 501 20.559 95 J 701,900 94 T/B 1,790,600 148 BYAN Bayan Resources Tbk. 12,200 13,000 12,800 12,950 750 1,500 19,377,500 7 223.276 12,975 J 900 12,200 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 50 50 -1 1,848,400 94,198,600 131 29.762 51 J 55,000 50 T/B 7,231,600 150 CAMP Campina Ice Cream Industry Tbk. 260 262 252 254 -6 731,600 187,217,000 235 76.970 258 J 103,000 254 T/B 83,300 151 CANI Capitol Nusantara Indonesia Tbk. 107 115 107 113 6 400 44,300 4 56.500 113 T/J 900 108 B 5,000 152 CARE Metro Healthcare Indonesia Tbk. 344 354 344 354 10 220,269,300 76,275,534,000 2,534 343.689 354 T/J 202,800 352 B 10,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,700 135,000 5 28.571 50 T/J 62,764,700 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 173,000 66,778,000 5 705.190 400 J 27,400 386 T/B 21,900 155 CASH Cashlez Worldwide Indonesia Tbk. 570 570 550 560 -10 1,074,000 598,390,000 132 160.000 560 T/J 39,900 555 B 35,000 156 CASS Cardig Aero Services Tbk. 200 202 190 200 0 680,500 136,118,300 148 50.000 200 T/J 92,200 199 B 7,500 157 CBMF Cahaya Bintang Medan Tbk. 380 470 378 470 90 3,180,100 1,212,544,400 183 293.750 470 T/J 131,500 440 B 40,000 158 CCSI Communication Cable Systems Indonesia Tbk. 226 238 226 226 0 118,300 26,865,400 44 90.400 226 T/J 49,400 224 B 50,800 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,735 1,735 -5 10,700 18,665,500 26 358.471 1,735 T/J 3,700 1,730 B 1,000 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 126 126 -3 944,600 119,954,400 145 806.400 127 J 44,700 126 T/B 188,100 161 CFIN Clipan Finance Indonesia Tbk. 192 196 189 190 -2 3,978,000 760,431,200 200 14.868 191 J 249,300 190 T/B 14,000 162 CINT Chitose Internasional Tbk. 246 260 258 258 12 300 77,800 3 78.182 258 T/J 5,300 242 B 100 163 CITA Cita Mineral Investindo Tbk. 2,380 2,400 2,260 2,390 10 5,400 12,798,000 14 8,672.618 2,400 J 800 2,390 T/B 300 164 CITY Natura City Developments Tbk. 99 103 93 97 -2 2,600 254,400 5 80.833 97 T/J 3,700 96 B 500 165 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 482 488 470 472 -10 6,949,000 3,335,180,400 1,264 2,052.174 472 T/J 166,500 470 B 175,000 167 CLPI Colorpak Indonesia Tbk. 680 690 680 680 0 83,600 57,111,000 50 340.000 685 J 2,200 680 T/B 11,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,125 1,085 1,085 0 189,800 208,073,000 83 103.822 1,085 T/J 13,000 1,080 B 10,100 169 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. 226 246 212 226 0 1,100 245,600 11 410.909 226 T/J 900 212 B 700 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 500 462,500 1 467.172 985 J 500 925 T/B 5,100 174 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 5,950 5,975 5,850 5,850 -100 3,066,100 18,123,202,500 1,413 26,642.984 5,925 J 1,500 5,850 T/B 61,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,800 190,000 4 40.000 50 T/J 10,651,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 12,100 605,000 6 45.455 50 T/J 463,581,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 318 0 0 318 0 0 0 0 160.472 336 J 17,500 318 B 18,200 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 52 50 51 1 333,100 16,876,400 113 17.000 51 T/J 108,200 50 B 413,700 180 CSMI Cipta Selera Murni Tbk. 525 575 492 520 -5 11,600 6,003,900 7 265.306 540 J 1,800 492 B 4,400 181 CSRA Cisadane Sawit Raya Tbk. 334 340 314 328 -6 916,700 305,729,400 233 262.400 330 J 143,500 328 T/B 61,200 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 820 830 780 785 -35 17,921,900 14,368,968,000 2,410 175.757 785 T/J 229,600 780 B 632,000 184 CTTH Citatah Tbk. 50 56 50 51 1 1,095,900 57,668,700 98 2.147 52 J 2,500 51 T/B 208,000 185 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 2,891,700 144,585,000 187 49.020 50 T/J 5,304,300 0 B 0 186 DART Duta Anggada Realty Tbk. 218 238 208 238 20 2,800 587,400 4 43.997 238 T/J 1,100 210 B 10,000 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 151 160 145 146 -5 19,290,000 2,932,599,500 2,279 97.333 147 J 97,400 145 B 278,800 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,200 11,772,000 10 3,281.683 1,640 J 1,700 1,635 T/B 1,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 1 16.496 50 T/J 264,641,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 320 320 298 302 -18 9,400 2,821,000 19 262.609 298 J 7,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,200 110,000 2 22.222 50 T/J 19,147,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 200 390,000 2 975.000 2,100 J 200 1,950 T/B 800 194 DILD Intiland Development Tbk. 158 159 153 156 -2 4,910,200 762,127,200 430 27.184 156 T/J 1,240,300 154 B 40,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,190 2,110 2,180 -20 4,700 10,179,000 12 73.898 2,180 T/J 500 2,100 B 10,100 196 DKFT Central Omega Resources Tbk. 156 171 151 152 -4 281,329,700 45,869,521,700 14,812 390.444 152 T/J 766,900 151 B 1,214,100 197 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 11,400 46,015,000 18 24,149.680 4,040 T/J 7,000 4,030 B 200 198 DMAS Puradelta Lestari Tbk. 218 222 212 214 -4 26,532,400 5,709,081,400 1,799 101.905 214 T/J 12,266,500 212 B 4,595,700 199 DMMX Digital Mediatama Maxima Tbk. 172 178 170 176 4 4,791,300 840,219,200 482 76.522 176 T/J 50,000 175 B 8,200 200 DMND Diamond Food Indonesia Tbk. 895 900 885 900 5 6,400 5,729,000 22 98.361 900 T/J 45,400 890 B 2,600 201 DNAR Bank Oke Indonesia Tbk. 216 230 202 202 -14 197,600 39,992,200 83 190.501 202 T/J 35,900 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 100 345,000 1 3,030.596 3,450 T/J 29,300 3,300 B 100 203 DOID Delta Dunia Makmur Tbk. 234 240 232 232 -2 10,051,400 2,369,625,400 856 314.091 234 J 578,400 232 T/B 1,513,600 204 DPNS Duta Pertiwi Nusantara Tbk. 246 248 232 232 -14 43,400 10,666,200 6 75.379 248 J 66,700 234 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. 51 58 50 55 4 13,882,600 759,806,500 916 10.000 55 T/J 7,000 54 B 28,800 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 62 63 -1 1,009,900 64,699,800 329 35.855 64 J 10,500 62 B 306,400 207 DSNG Dharma Satya Nusantara Tbk. 474 476 462 468 -6 6,468,600 3,049,599,000 544 126.486 468 T/J 302,000 464 B 8,200 208 DSSA Dian Swastatika Sentosa Tbk 15,650 15,650 15,650 15,650 0 200 3,130,000 2 1,043.333 15,650 T/J 10,000 14,625 B 100 209 DUCK Jaya Bersama Indo Tbk. 282 284 280 280 -2 7,175,100 2,016,670,200 532 55.446 282 J 146,800 280 T/B 1,024,200 210 DUTI Duta Pertiwi Tbk 3,530 3,500 3,400 3,500 -30 2,200 7,574,000 15 352.006 3,500 T/J 300 3,400 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,660 2,600 2,610 0 31,900 83,260,000 60 960.719 2,610 T/J 6,900 2,600 B 10,900 212 DWGL Dwi Guna Laksana Tbk. 212 0 0 212 0 0 0 0 141.333 210 J 300 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,000 550,000 6 14.286 50 T/J 8,639,700 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 54 54 -1 567,200 30,727,600 39 40.602 55 J 95,600 54 T/B 405,400 215 ECII Electronic City Indonesia Tbk. 695 695 650 660 -35 23,400 15,436,500 22 16.296 650 J 3,700 0 B 0 216 EKAD Ekadharma International Tbk. 1,260 1,260 1,255 1,255 -5 159,600 200,654,500 129 3,185.926 1,260 J 166,100 1,255 T/B 192,600 217 ELSA Elnusa Tbk. 210 214 208 208 -2 15,869,400 3,331,982,800 982 52.000 210 J 5,520,700 208 T/B 1,600,600 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 199 200 200 200 1 10,000 2,000,000 1 80.000 200 T/J 160,000 198 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 10,600 9,500 9,700 100 24,000 236,722,500 30 1,347.222 9,700 T/J 62,900 9,500 B 100 221 ENRG Energi Mega Persada Tbk. 53 54 53 53 0 25,682,000 1,366,497,200 409 4.419 54 J 6,317,500 53 T/B 5,780,100 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,114,900 55,745,000 69 13.514 50 T/J 42,066,200 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 2,379,300 118,997,700 249 47.619 50 T/J 273,100 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 274 280 272 276 2 1,250,700 345,086,200 310 250.909 276 T/J 108,000 274 B 127,000 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,860 1,870 0 60,300 113,004,500 11 1,308.342 1,880 J 20,000 1,870 T/B 48,100 226 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 227 ERTX Eratex Djaja Tbk. 119 118 113 118 -1 200 23,100 2 50.082 126 J 300 117 B 200 228 ESIP Sinergi Inti Plastindo Tbk. 98 104 94 95 -3 70,871,300 6,936,064,300 6,537 58.282 96 J 26,200 95 T/B 2,006,200 229 ESSA Surya Esa Perkasa Tbk. 138 142 135 137 -1 4,219,300 577,892,500 344 255.069 137 T/J 39,200 136 B 45,000 230 ESTA Esta Multi Usaha Tbk. 95 99 97 97 2 41,300 4,058,700 5 80.833 97 T/J 100 96 B 10,000 231 ESTI Ever Shine Tex Tbk. 53 53 51 52 -1 882,900 46,286,000 43 20.883 53 J 146,400 52 T/B 289,700 232 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 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 234 FAST Fast Food Indonesia Tbk. 910 930 915 915 5 2,900 2,686,000 12 2,877.992 925 J 500 915 T/B 1,000 235 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 600 236 FILM MD Pictures Tbk. 200 204 196 198 -2 1,058,400 211,304,900 241 94.286 199 J 15,700 198 T/B 769,500 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 250 258 244 246 -4 3,488,200 872,329,000 596 49.200 248 J 37,100 246 T/B 135,800 239 FISH FKS Multi Agro Tbk. 2,680 2,600 2,600 2,600 -80 200 520,000 1 2,080.000 2,700 J 200 2,600 T/B 1,000 240 FITT Hotel Fitra International Tbk. 57 58 54 58 1 53,600 3,001,100 20 56.863 58 T/J 26,800 57 B 3,000 241 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 400 350 B 100 242 FOOD Sentra Food Indonesia Tbk. 99 104 98 100 1 1,355,500 137,676,900 150 74.074 102 J 50,500 100 T/B 570,000 243 FORU Fortune Indonesia Tbk 85 95 81 81 -4 7,900 674,600 20 62.308 91 J 100 81 T/B 16,400 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 64,491,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 119 121 116 117 -2 5,735,300 676,979,600 454 35.489 117 T/J 388,900 116 B 42,900 246 FREN Smartfren Telecom Tbk. 68 70 66 67 -1 124,820,000 8,475,515,700 3,490 3.722 68 J 6,691,900 67 T/B 4,242,400 247 FUJI Fuji Finance Indonesia Tbk. 110 110 105 110 0 50,600 5,345,900 10 100.000 110 T/J 7,200 106 B 300 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 471,200 23,560,000 7 47.619 50 T/J 2,136,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 70 76 67 69 -1 15,465,800 1,117,357,100 1,005 43.125 70 J 222,800 69 T/B 618,100 250 GDYR Goodyear Indonesia Tbk. 1,385 0 0 1,385 0 0 0 0 1,108.000 1,485 J 300 1,390 B 700 251 GEMA Gema Grahasarana Tbk. 340 340 336 336 -4 4,200 1,411,600 2 746.667 340 J 400 0 B 0 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 40,825 40,950 40,525 40,575 -250 880,000 35,828,460,000 2,177 1,583.415 40,575 T/J 13,700 40,550 B 100 254 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 2,300 777,400 2 40.238 0 J 0 340 B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,645 1,660 1,610 1,610 -35 4,200 6,772,000 5 137.607 1,660 J 300 1,600 B 600 256 GIAA Garuda Indonesia (Persero) Tbk. 242 248 238 238 -4 19,000,400 4,584,621,400 1,569 31.993 240 J 17,800 238 T/B 2,006,700 257 GJTL Gajah Tunggal Tbk. 456 500 456 482 26 36,315,600 17,610,469,600 4,227 94.629 484 J 157,100 482 T/B 49,600 258 GLOB Global Teleshop Tbk. 113 120 114 114 1 700 80,400 4 9.913 118 J 500 113 B 6,400 259 GLVA Galva Technologies Tbk. 326 326 310 326 0 5,200 1,692,200 11 144.248 326 T/J 352,300 312 B 900 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 78 -2 2,872,200 225,382,600 179 19.500 79 J 145,500 78 T/B 586,500 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 200 198 198 1 8,300 1,659,700 6 117.160 206 J 50,000 198 T/B 15,200 263 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 1,240 1,225 1,235 5 230,300 283,168,000 123 96.109 1,235 T/J 15,000 1,230 B 300 265 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 87,100 4,355,000 14 21.568 51 J 955,000 50 T/B 57,300 266 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. 93 94 87 87 -6 3,000 265,800 9 6.999 89 J 100 87 T/B 11,500 268 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. 95 101 95 96 1 518,500 50,154,700 89 38.400 96 T/J 1,100 95 B 45,100 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 800 40,000 3 26.579 50 T/J 8,676,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 5,700 285,000 3 131.579 50 T/J 12,008,400 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. 340 360 320 342 2 15,100 5,131,200 8 65.143 342 T/J 309,100 340 B 100 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,110 3,200 3,110 3,150 40 403,500 1,271,327,000 207 85.135 3,200 J 24,300 3,150 T/B 228,700 276 HELI Jaya Trishindo Tbk. 216 222 202 204 -12 5,000 1,052,400 19 185.455 218 J 3,500 204 T/B 600 277 HERO Hero Supermarket Tbk. 805 835 805 810 5 5,200 4,189,500 3 1,690.741 825 J 2,100 805 B 6,100 278 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 96,600 288,308,000 177 909.202 2,970 T/J 7,400 2,960 B 7,700 279 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 464 J 100 452 B 400 280 HKMU HK Metals Utama Tbk. 71 72 70 70 -1 8,280,700 582,384,900 455 30.435 71 J 1,591,500 70 T/B 638,900 281 HMSP H.M. Sampoerna Tbk. 1,420 1,425 1,405 1,405 -15 27,708,800 39,082,363,500 3,964 7,013.778 1,410 J 1,221,400 1,405 T/B 2,096,800 282 HOKI Buyung Poetra Sembada Tbk. 855 865 830 835 -20 10,563,300 8,948,204,000 639 269.355 835 T/J 97,800 830 B 633,000 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 970 1,005 975 995 25 1,131,400 1,112,409,000 27 261.842 1,000 J 500 995 T/B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 38,200 1,910,000 3 27.027 50 T/J 39,337,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 28,200 1,410,000 14 47.619 50 T/J 6,902,900 0 B 0 287 HRTA Hartadinata Abadi Tbk. 202 212 198 198 -4 9,593,300 1,956,566,400 1,116 66.000 199 J 105,900 198 T/B 86,600 288 HRUM Harum Energy Tbk. 2,250 2,300 2,120 2,130 -120 6,920,900 15,093,577,000 2,205 40.962 2,140 J 200 2,130 T/B 2,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 12,000 600,000 19 38.462 50 T/J 53,426,200 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 278 278 278 278 0 100 27,800 1 19.653 274 J 40,000 262 B 4,500 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,825 9,750 9,775 50 2,680,800 26,258,087,500 2,367 362.373 9,800 J 25,100 9,775 T/B 325,900 293 ICON Island Concepts Indonesia Tbk. 54 56 54 56 2 31,200 1,746,100 23 107.494 56 T/J 22,800 55 B 11,500 294 IDPR Indonesia Pondasi Raya Tbk. 179 169 169 169 -10 100 16,900 1 13.203 175 J 4,000 169 T/B 400 295 IFII Indonesia Fibreboard Industry Tbk. 115 127 110 123 8 808,800 98,506,800 251 117.143 123 T/J 2,000 120 B 96,800 296 IFSH Ifishdeco Tbk. 380 370 370 370 -10 4,400 1,628,000 7 84.091 380 J 8,500 360 B 500 297 IGAR Champion Pacific Indonesia Tbk. 318 326 318 318 0 72,100 22,976,200 17 207.843 318 T/J 800 316 B 25,600 298 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 21,111,900 1,055,595,000 146 14.286 50 T/J 7,410,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 172 173 171 173 1 2,507,900 432,642,500 338 144.167 173 T/J 3,600 172 B 202,700 301 IKBI Sumi Indo Kabel Tbk. 212 224 210 212 0 25,700 5,602,800 25 19.226 220 J 100 212 T/B 2,400 302 IMAS Indomobil Sukses Internasional Tbk. 720 740 695 695 -25 24,641,500 17,714,001,000 2,159 97.819 695 T/J 79,800 690 B 816,100 303 IMJS Indomobil Multi Jasa Tbk. 234 240 224 224 -10 3,010,000 689,446,200 275 44.800 226 J 38,400 224 T/B 56,800 304 IMPC Impack Pratama Industri Tbk. 1,320 1,355 1,310 1,355 35 1,698,000 2,266,603,000 173 356.579 1,360 J 49,900 1,355 T/B 6,100 305 INAF Indofarma Tbk. 3,160 3,190 3,100 3,100 -60 961,300 3,013,108,000 682 1,240.000 3,110 J 10,500 3,100 T/B 120,500 306 INAI Indal Aluminium Industry Tbk. 330 334 334 334 4 800 267,200 4 121.942 334 T/J 116,900 320 B 200 307 INCF Indo Komoditi Korpora Tbk. 57 59 54 54 -3 439,600 24,043,100 58 43.902 54 T/J 3,900 0 B 0 308 INCI Intanwijaya Internasional Tbk 665 670 645 655 -10 120,900 79,951,000 89 70.843 660 J 400 655 T/B 2,600 309 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,950 6,950 -50 7,124,700 49,976,555,000 3,023 1,189.681 6,975 J 2,200 6,950 T/B 339,200 311 INDO Royalindo Investa Wijaya Tbk. 108 107 102 105 -3 23,700 2,482,800 19 95.455 108 J 4,000 105 T/B 2,300 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,260 2,200 2,260 60 200 446,000 2 304.381 2,260 T/J 5,900 2,200 B 1,500 313 INDS Indospring Tbk. 1,945 1,925 1,885 1,885 -60 1,500 2,832,500 5 176.719 1,935 J 800 1,890 B 900 314 INDX Tanah Laut Tbk 50 51 50 50 0 4,500 225,400 13 4.000 51 J 17,200 50 T/B 8,100 315 INDY Indika Energy Tbk. 940 950 910 920 -20 10,519,500 9,774,832,000 1,958 31.186 925 J 114,400 920 T/B 217,000 316 INKP Indah Kiat Pulp & Paper Tbk. 9,275 9,350 8,875 8,900 -375 5,772,800 52,206,597,500 3,811 458.605 8,925 J 2,100 8,900 T/B 1,500 317 INOV Inocycle Technology Group Tbk. 143 153 140 144 1 33,500 4,807,100 17 57.600 144 T/J 10,300 143 B 12,700 318 INPC Bank Artha Graha Internasional Tbk. 58 63 57 63 5 4,205,800 256,733,100 236 0.360 63 T/J 1,070,000 59 B 224,400 319 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 7,100 710 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,475 1,475 1,460 1,465 -10 578,800 846,843,000 231 530.797 1,455 J 1,000 1,400 B 44,100 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 945 J 200 860 B 1,200 322 INTA Intraco Penta Tbk. 208 216 196 216 8 300 61,200 3 152.262 216 T/J 52,300 200 B 2,200 323 INTD Inter Delta Tbk 156 156 146 146 -10 600 88,600 2 44.964 152 J 4,000 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 325 IPCC Indonesia Kendaraan Terminal Tbk. 378 384 376 380 2 846,000 321,292,200 228 23.171 380 T/J 16,700 378 B 49,100 326 IPCM Jasa Armada Indonesia Tbk. 226 228 220 220 -6 7,300 1,626,800 17 57.895 226 J 600 222 B 23,400 327 IPOL Indopoly Swakarsa Industry Tbk. 88 89 87 87 -1 99,300 8,729,900 18 41.429 88 J 14,900 87 T/B 314,300 328 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 11,921,800 3,468,951,200 1,513 121.667 292 T/J 536,800 290 B 316,600 329 IRRA Itama Ranoraya Tbk. 880 890 855 855 -25 14,355,900 12,501,271,000 3,504 228.610 860 J 67,400 855 T/B 1,219,400 330 ISAT Indosat Tbk. 2,010 2,050 1,990 1,995 -15 4,331,100 8,692,346,500 1,196 142.500 2,000 J 58,600 1,995 T/B 1,300 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 129 122 122 -5 20,544,200 2,567,269,900 1,300 41.356 123 J 135,900 122 T/B 274,700 332 ITIC Indonesian Tobacco Tbk. 805 840 785 790 -15 1,339,000 1,080,437,500 757 359.091 790 T/J 2,100 785 B 35,400 333 ITMA Sumber Energi Andalan Tbk. 454 488 454 460 6 51,800 25,106,400 24 132.374 486 J 100 460 T/B 3,200 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,375 8,225 8,275 -25 1,830,300 15,185,167,500 2,231 59.107 8,275 T/J 81,000 8,250 B 124,400 335 JAST Jasnita Telekomindo Tbk. 103 105 99 99 -4 10,736,500 1,086,226,700 946 40.244 100 J 82,600 99 T/B 1,329,600 336 JAWA Jaya Agra Wattie Tbk. 93 94 87 87 -6 683,900 59,586,300 122 17.400 87 T/J 33,000 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 112 117 112 112 0 1,117,300 127,693,400 506 38.889 113 J 18,500 112 T/B 5,400 338 JECC Jembo Cable Company Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 492.630 6,500 T/J 1,300 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 430 B 3,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,600 17,204,000 5 281.417 340 T/J 1,513,900 336 B 12,800 342 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. 135 145 139 139 4 24,000 3,347,600 13 99.286 139 T/J 104,300 138 B 10,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 345 JRPT Jaya Real Property Tbk. 412 420 412 414 2 2,790,100 1,159,642,800 293 398.077 414 T/J 1,587,500 412 B 1,256,600 346 JSKY Sky Energy Indonesia Tbk. 220 236 214 218 -2 118,997,100 26,879,153,400 8,280 109.000 218 T/J 1,813,000 216 B 719,000 347 JSMR Jasa Marga (Persero) Tbk. 3,780 3,860 3,690 3,700 -80 14,893,300 56,246,308,000 4,790 218.186 3,710 J 12,800 3,700 T/B 14,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 930 930 0 3,900 3,632,000 4 200.293 1,030 J 100 870 B 500 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 895 890 895 5 133,900 119,232,500 13 1,988.889 895 T/J 18,300 890 B 179,900 350 KAEF Kimia Farma Tbk. 3,170 3,200 3,100 3,110 -60 3,230,700 10,132,854,000 1,857 3,110.000 3,120 J 43,000 3,110 T/B 800 351 KARW ICTSI Jasa Prima Tbk. 64 86 73 86 22 23,469,600 1,926,638,600 1,851 14.558 0 J 0 86 T/B 1,420,700 352 KAYU Darmi Bersaudara Tbk. 51 54 50 51 0 2,789,000 144,372,700 313 34.000 52 J 227,000 51 T/B 64,800 353 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 595,006,300 30,563,921,400 9,858 51.000 51 T/J 25,960,200 0 B 0 354 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 1,026,400 319,276,600 96 37.668 310 T/J 140,100 308 B 450,400 355 KBLM Kabelindo Murni Tbk. 195 199 194 194 -1 43,400 8,446,600 19 6.467 194 T/J 5,400 193 B 101,400 356 KBLV First Media Tbk. 378 380 378 380 2 20,700 7,862,000 3 101.080 380 T/J 3,000 378 B 7,700 357 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. 750 765 720 765 15 900 684,000 7 191.250 765 T/J 1,500 725 B 2,100 359 KEEN Kencana Energi Lestari Tbk. 298 300 296 300 2 2,167,900 646,505,000 99 75.758 300 T/J 224,500 298 B 600 360 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,140 1,140 5 156,600 180,422,000 83 152.000 1,155 J 51,600 1,140 T/B 4,400 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 289,500 0 B 0 362 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 200 181 B 50,000 363 KIJA Kawasan Industri Jababeka Tbk. 199 204 192 193 -6 35,112,600 6,832,057,800 2,271 6.696 193 T/J 1,135,000 192 B 2,070,700 364 KINO Kino Indonesia Tbk. 2,990 3,000 2,960 2,970 -20 18,200 54,190,000 25 78.158 2,970 T/J 3,100 2,960 B 2,900 365 KIOS Kioson Komersial Indonesia Tbk. 178 178 166 166 -12 600 105,600 5 55.333 178 J 21,200 168 B 500 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,225 J 500 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 198 190 198 0 14,600 2,886,300 10 694.737 198 T/J 7,500 191 B 34,400 368 KLBF Kalbe Farma Tbk. 1,475 1,490 1,455 1,455 -20 38,146,400 55,997,962,000 6,106 14,190.968 1,460 J 20,800 1,455 T/B 1,936,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 585 635 565 575 -10 21,700 12,424,500 26 191.667 575 T/J 25,800 570 B 500 370 KMTR Kirana Megatara Tbk. 338 334 320 334 -4 3,400 1,103,600 7 72.926 336 J 100 318 B 3,700 371 KOBX Kobexindo Tractors Tbk. 100 103 101 103 3 520,000 52,957,600 102 25.750 103 T/J 116,200 102 B 12,000 372 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 23,100 98 B 13,100 373 KONI Perdana Bangun Pusaka Tbk 418 418 398 418 0 500 207,000 3 88.000 500 J 8,400 418 T/B 1,100 374 KOPI Mitra Energi Persada Tbk. 446 0 0 446 0 0 0 0 112.911 446 J 1,900 416 B 100 375 KOTA DMS Propertindo Tbk. 302 284 282 282 -20 35,400 9,985,400 29 141.000 282 T/J 160,200 0 B 0 376 KPAL Steadfast Marine Tbk. 50 51 50 50 0 4,635,200 231,782,400 98 43.478 50 T/J 76,600 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 56 65 56 60 4 12,861,300 785,048,200 1,066 35.714 60 T/J 230,700 59 B 13,100 378 KPIG MNC Land Tbk. 105 110 103 107 2 5,264,300 559,140,100 265 230.241 107 T/J 422,600 106 B 300,000 379 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. 370 374 362 364 -6 15,885,300 5,833,234,200 1,536 45.253 364 T/J 584,900 362 B 2,171,500 381 KREN Kresna Graha Investama Tbk. 88 90 86 87 -1 7,921,600 696,331,900 541 905.119 88 J 257,500 87 T/B 6,700 382 LAND Trimitra Propertindo Tbk. 180 190 171 181 1 111,600 19,828,400 18 46.410 180 J 600 173 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. 356 346 332 338 -18 23,100 7,714,800 16 162.500 338 T/J 100 332 B 5,000 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 78,500 3,925,000 5 7.806 50 T/J 38,829,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,325 5,000 5,000 -325 2,200 11,682,500 8 82.645 5,300 J 100 5,000 T/B 100 388 LINK Link Net Tbk. 2,150 2,170 2,080 2,080 -70 4,042,300 8,556,822,000 1,263 130.000 2,090 J 5,200 2,080 T/B 296,900 389 LION Lion Metal Works Tbk. 240 226 226 226 -14 100 22,600 1 141.543 250 J 5,000 230 B 2,300 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 12,800 640,000 4 15.714 50 T/J 34,906,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 79 79 75 75 -4 33,300 2,501,500 11 10.944 77 J 1,200 76 B 1,000 392 LMSH Lionmesh Prima Tbk. 266 268 262 268 2 1,000 267,200 3 37.222 286 J 2,100 268 T/B 52,900 393 LPCK Lippo Cikarang Tbk 910 935 885 885 -25 2,918,700 2,610,744,500 635 99.781 890 J 110,000 885 T/B 208,800 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 400 1,320,000 4 148.315 3,300 T/J 47,400 3,220 B 300 395 LPIN Multi Prima Sejahtera Tbk 220 228 212 212 -8 15,800 3,519,200 11 96.702 226 J 7,800 212 T/B 1,300 396 LPKR Lippo Karawaci Tbk. 138 141 133 133 -5 36,603,800 4,957,083,800 940 42.948 134 J 200 133 T/B 4,124,300 397 LPLI Star Pacific Tbk 78 78 77 77 -1 22,700 1,749,400 5 2.375 84 J 1,400 77 T/B 18,800 398 LPPF Matahari Department Store Tbk. 950 965 920 925 -25 17,684,100 16,491,804,000 2,941 20.960 930 J 112,300 925 T/B 165,900 399 LPPS Lenox Pasifik Investama Tbk. 81 84 80 80 -1 500 40,700 4 5.434 80 T/J 49,800 79 B 20,000 400 LRNA Eka Sari Lorena Transport Tbk. 120 120 113 119 -1 600 70,900 4 13.222 119 T/J 1,500 117 B 200 401 LSIP PP London Sumatra Indonesia Tbk. 980 995 950 955 -25 25,679,700 24,923,168,000 2,382 246.452 960 J 1,109,700 955 T/B 100,900 402 LTLS Lautan Luas Tbk. 430 440 430 430 0 4,600 1,992,600 10 152.004 430 T/J 12,700 424 B 100 403 LUCK Sentral Mitra Informatika Tbk. 168 170 160 161 -7 2,772,200 453,599,600 859 56.294 161 T/J 67,800 160 B 555,100 404 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 1,200 60,000 1 45.455 50 T/J 50,735,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 565 575 555 555 -10 1,954,500 1,101,542,500 327 315.341 560 J 142,600 555 T/B 528,500 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 129,300 6,465,000 6 6.835 50 T/J 430,548,900 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. 1,970 2,000 1,970 1,975 5 101,100 199,976,500 72 94.048 1,980 J 100,000 1,970 B 11,600 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 6,100 7,625,000 9 74.405 1,250 T/J 5,000 1,205 B 100 411 MAPI Mitra Adiperkasa Tbk. 640 645 620 630 -10 7,021,900 4,411,407,500 648 1,010.993 630 T/J 824,000 625 B 6,800 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,400 120,000 5 66.667 50 T/J 23,446,600 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 865 890 860 865 0 3,759,100 3,287,403,500 840 1,730.000 865 T/J 1,400 860 B 152,100 414 MASA Multistrada Arah Sarana Tbk. 670 670 625 625 -45 1,400 891,500 7 444.397 655 J 500 625 T/B 700 415 MAYA Bank Mayapada Internasional Tbk. 7,250 7,500 7,250 7,500 250 1,800 13,405,000 5 3,410.067 8,575 J 200 7,250 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,260 2,220 2,230 0 125,600 280,065,000 131 171.538 2,230 T/J 9,200 2,220 B 194,000 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 376 372 374 2 152,400 57,013,000 69 23.375 374 T/J 77,000 372 B 179,000 418 MBTO Martina Berto Tbk. 84 84 80 80 -4 2,000 167,600 12 10.811 84 J 200 80 T/B 800 419 MCAS M Cash Integrasi Tbk. 2,030 2,070 1,995 1,995 -35 1,347,900 2,726,903,000 139 144.043 1,995 T/J 304,700 1,990 B 90,500 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 120 117 119 1 3,597,400 425,501,800 187 106.734 119 T/J 109,600 118 B 21,500 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 1,702,000 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,875 1,890 1,850 1,860 -15 55,645,400 104,168,736,000 5,545 485.017 1,860 T/J 176,900 1,855 B 47,800 423 MDKI Emdeki Utama Tbk. 161 164 158 160 -1 113,300 18,143,100 41 37.443 160 T/J 3,100 158 B 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 50 50 50 0 100 5,000 1 8.039 50 T/J 60,534,600 0 B 0 426 MEDC Medco Energi Internasional Tbk. 376 382 368 368 -8 51,241,400 19,221,089,400 3,402 764.199 370 J 886,700 368 T/B 1,768,100 427 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 500 3,550,000 4 5,175.380 7,100 T/J 800 6,650 B 20,200 428 MERK Merck Tbk. 3,070 3,150 3,040 3,060 -10 24,800 76,595,000 52 8,068.131 3,060 T/J 200 3,050 B 1,300 429 META Nusantara Infrastructure Tbk. 109 111 109 110 1 411,900 45,211,800 48 33.326 110 T/J 19,900 109 B 145,000 430 MFIN Mandala Multifinance Tbk. 1,120 1,145 1,120 1,120 0 20,500 22,965,000 4 1,148.718 1,120 T/J 27,600 1,055 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 520 535 515 520 0 8,100 4,263,500 15 260.000 520 T/J 4,000 515 B 13,600 432 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. 785 800 765 770 -15 1,575,800 1,242,268,500 266 342.222 770 T/J 24,000 765 B 76,500 434 MICE Multi Indocitra Tbk. 282 302 294 294 12 2,300 680,200 7 60.000 294 T/J 5,400 284 B 100 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 400 1,500 B 300,500 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,530 2,400 2,430 -70 26,311,000 64,669,901,000 2,685 143.069 2,440 J 600 2,430 T/B 3,600 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,229,600 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,598,200 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 278,600 13,930,000 19 125.000 50 T/J 11,797,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,900 23,900 23,900 23,900 0 100 2,390,000 1 1,138.095 23,950 J 200 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,325 9,400 9,150 9,300 -25 17,900 165,015,000 21 59,235.669 9,300 T/J 5,200 9,150 B 5,700 443 MLIA Mulia Industrindo Tbk 454 484 454 484 30 8,261,900 3,837,481,400 486 80.835 484 T/J 266,000 482 B 31,000 444 MLPL Multipolar Tbk. 50 51 50 50 0 4,866,200 244,182,500 55 5.735 50 T/J 6,289,100 0 B 0 445 MLPT Multipolar Technology Tbk. 580 590 585 585 5 7,100 4,157,500 13 121.875 590 J 5,000 585 T/B 16,900 446 MMLP Mega Manunggal Property Tbk. 270 270 260 262 -8 3,490,600 924,401,600 331 44.786 264 J 20,000 262 T/B 136,800 447 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 448 MOLI Madusari Murni Indah Tbk. 845 850 850 850 5 1,000 850,000 1 146.552 850 T/J 999,000 800 B 100 449 MPMX Mitra Pinasthika Mustika Tbk. 390 396 364 368 -22 40,052,500 15,137,942,000 4,131 24.533 368 T/J 399,100 366 B 325,800 450 MPOW Megapower Makmur Tbk. 58 72 58 62 4 4,765,400 317,163,000 580 31.000 62 T/J 13,900 61 B 2,000 451 MPPA Matahari Putra Prima Tbk. 93 94 92 92 -1 434,800 40,415,400 52 38.680 94 J 144,200 92 T/B 124,600 452 MPRO Maha Properti Indonesia Tbk. 1,190 1,335 1,190 1,300 110 7,000 8,868,500 11 1,181.818 1,300 T/J 6,600 0 B 0 453 MRAT Mustika Ratu Tbk. 134 135 131 135 1 14,800 1,962,000 18 20.769 135 T/J 8,000 132 B 200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,690 J 600 0 B 0 455 MSIN MNC Studios International Tbk. 302 302 294 298 -4 286,700 85,612,000 60 59.600 298 T/J 1,332,100 296 B 22,000 456 MSKY MNC Sky Vision Tbk. 700 710 700 710 10 30,500 21,595,000 22 46.711 710 T/J 10,000 705 B 5,000 457 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,580 1,580 -20 2,512,100 3,994,004,000 499 2,844.387 1,585 J 9,600 1,580 T/B 191,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 800 40,000 2 1.266 50 T/J 647,517,000 0 B 0 459 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,100 2,274,600 4 187.512 448 J 100 416 B 100 460 MTPS Meta Epsi Tbk. 310 370 290 330 20 138,200 48,447,800 45 103.125 330 T/J 111,500 310 B 1,500 461 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 77,900 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 70 54 55 -2 8,771,900 533,532,700 889 55.000 56 J 10,000 55 T/B 70,200 464 MYOH Samindo Resources Tbk. 1,140 1,145 1,110 1,140 0 20,800 23,695,000 3 135.783 1,140 T/J 320,900 1,120 B 10,000 465 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,330 -20 3,220,700 7,491,561,000 880 11,655.828 2,330 T/J 20,500 2,320 B 100 466 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 52 50 52 0 31,200 1,600,800 10 7.816 52 T/J 49,900 50 B 140,200 469 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. 515 525 505 515 0 206,698,600 106,494,064,500 4,316 500.000 520 J 442,100 515 T/B 18,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 132 147 134 134 2 44,600 6,353,100 15 79.762 143 J 19,000 134 T/B 6,800 472 NFCX NFC Indonesia Tbk. 1,675 2,000 1,850 1,850 175 1,600 2,982,000 5 100.000 1,840 J 2,700 1,650 B 100 473 NICK Charnic Capital Tbk. 276 298 292 298 22 600 176,600 4 149.000 270 J 100 258 B 2,000 474 NIKL Pelat Timah Nusantara Tbk. 770 800 750 755 -15 929,800 711,992,000 415 232.308 760 J 6,400 755 T/B 64,500 475 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 0 100 14,700 1 140.000 149 J 10,000 147 T/B 9,900 477 NISP Bank OCBC NISP Tbk. 720 730 715 715 -5 366,800 262,489,000 73 866.415 715 T/J 74,300 710 B 38,200 478 NOBU Bank Nationalnobu Tbk. 820 820 815 815 -5 700 573,500 5 217.333 820 J 15,700 815 T/B 1,200 479 NRCA Nusa Raya Cipta Tbk. 304 304 304 304 0 30,100 9,150,400 7 35.765 302 J 30,000 298 B 5,800 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 188 212 175 175 -13 235,800 42,047,000 107 79.545 175 T/J 139,800 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 430 430 430 430 0 100 43,000 1 226.316 426 J 4,800 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. 100 132 96 115 15 98,474,200 11,805,319,600 7,712 287.723 116 J 66,000 115 T/B 11,600 485 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. 164 165 163 163 -1 233,800 38,224,200 66 120.741 163 T/J 17,600 162 B 159,400 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,153,800 0 B 0 488 PALM Provident Agro Tbk. 350 342 326 326 -24 566,900 185,036,400 211 89.103 326 T/J 3,903,100 0 B 0 489 PAMG Bima Sakti Pertiwi Tbk. 97 104 97 99 2 49,280,400 4,950,419,200 1,025 99.000 100 J 401,900 99 T/B 11,300 490 PANI Pratama Abadi Nusa Industri Tbk. 106 106 99 106 0 1,102,100 112,206,900 39 98.148 112 J 100 105 B 1,700 491 PANR Panorama Sentrawisata Tbk. 88 91 87 89 1 1,006,400 89,903,700 145 53.399 89 T/J 29,300 88 B 158,300 492 PANS Panin Sekuritas Tbk. 810 810 795 795 -15 50,600 40,439,000 44 578.182 800 J 28,800 795 T/B 15,700 493 PBID Panca Budi Idaman Tbk. 1,090 1,135 1,085 1,090 0 519,500 567,689,000 97 128.235 1,090 T/J 52,400 1,085 B 500 494 PBRX Pan Brothers Tbk. 224 248 226 228 4 407,800 97,275,000 189 403.540 230 J 5,700 228 T/B 7,800 495 PBSA Paramita Bangun Sarana Tbk. 665 620 620 620 -45 100 62,000 1 51.667 620 T/J 500 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 290 362 270 354 64 10,000 3,283,400 17 236.000 356 J 10,400 354 T/B 200 497 PDES Destinasi Tirta Nusantara Tbk 220 272 206 222 2 22,600 5,483,600 20 111.000 224 J 100 222 T/B 9,800 498 PEGE Panca Global Kapital Tbk. 117 117 117 117 0 10,500 1,228,500 4 252.776 117 T/J 9,000 116 B 100 499 PEHA Phapros Tbk. 1,525 1,550 1,485 1,490 -35 174,400 264,217,500 141 124.374 1,490 T/J 500 1,485 B 4,100 500 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 501 PGJO Tourindo Guide Indonesia Tbk. 34 36 32 34 0 66,600 2,167,000 29 42.500 34 T/J 2,300 32 B 91,700 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 198 163 198 33 8,000 1,330,300 8 264.000 195 J 7,000 194 B 200 503 PGUN Pradiksi Gunatama Tbk. 236 236 226 226 -10 20,300 4,589,800 5 196.522 226 T/J 5,700 224 B 1,900 504 PICO Pelangi Indah Canindo Tbk 138 150 138 139 1 2,296,900 330,056,400 467 21.385 139 T/J 37,100 138 B 27,500 505 PJAA Pembangunan Jaya Ancol Tbk. 494 510 494 500 6 96,500 48,687,600 39 97.561 500 T/J 5,000 498 B 19,700 506 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 663,600 33,461,600 84 12.500 51 J 233,300 50 T/B 24,400 507 PLAN Planet Properindo Jaya Tbk. 242 250 218 224 -18 12,385,600 2,825,215,400 1,244 200.000 224 T/J 216,000 222 B 51,800 508 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 2,590 2,490 2,590 100 2,500 6,235,000 4 1,074.733 2,590 T/J 2,200 2,490 B 28,300 510 PMJS Putra Mandiri Jembar Tbk. 129 129 129 129 0 100 12,900 1 103.200 129 T/J 52,200 120 B 2,700 511 PNBN Bank Pan Indonesia Tbk 800 810 785 785 -15 4,630,300 3,675,266,500 687 1,307.026 790 J 156,200 785 T/B 1,098,300 512 PNBS Bank Panin Dubai Syariah Tbk. 67 88 71 83 16 873,805,900 71,084,184,800 24,458 83.000 83 T/J 5,047,200 82 B 6,456,400 513 PNGO Pinago Utama Tbk. 590 640 580 605 15 3,400 2,042,500 7 242.000 580 J 300 575 B 63,000 514 PNIN Paninvest Tbk. 710 720 695 700 -10 92,400 64,506,000 49 744.364 700 T/J 322,000 695 B 6,300 515 PNLF Panin Financial Tbk. 195 198 192 192 -3 32,577,800 6,337,477,200 1,074 207.523 193 J 1,034,400 192 T/B 1,487,800 516 PNSE Pudjiadi & Sons Tbk. 640 800 600 800 160 2,800 1,804,000 4 399.728 790 J 2,100 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 54 54 0 200 10,800 2 40.000 54 T/J 10,900 52 B 20,000 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 975 1,000 -5 6,100 6,101,000 27 61.162 1,005 J 76,600 990 B 100 519 POLL Pollux Properti Indonesia Tbk. 5,250 6,175 4,890 4,980 -270 130,400 688,609,500 568 809.756 5,075 J 400 4,980 T/B 1,100 520 POLU Golden Flower Tbk. 1,035 0 0 1,035 0 0 0 0 359.375 1,035 J 11,400 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 15,100 755,000 45 0.429 50 T/J 872,500 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 5,300 265,000 5 33.333 50 T/J 16,426,500 0 B 0 525 POWR Cikarang Listrindo Tbk. 610 615 595 595 -15 4,906,100 2,944,154,000 570 39.667 600 J 334,000 595 T/B 664,100 526 PPGL Prima Globalindo Logistik Tbk. 312 316 300 300 -12 4,081,200 1,260,476,800 515 272.727 300 T/J 3,400 298 B 516,600 527 PPRE PP Presisi Tbk. 185 192 178 178 -7 46,185,800 8,494,618,000 3,554 41.395 179 J 56,100 178 T/B 1,273,900 528 PPRO PP Properti Tbk. 50 50 50 50 0 10,885,200 544,260,000 192 108.108 50 T/J 69,206,400 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 112 112 106 112 0 1,200 130,600 6 63.052 120 J 1,800 109 B 5,500 530 PRDA Prodia Widyahusada Tbk. 2,900 2,910 2,850 2,900 0 102,700 297,826,000 57 44.615 2,910 J 500 2,900 T/B 195,100 531 PRIM Royal Prima Tbk. 232 246 232 246 14 300 72,400 3 49.200 244 J 2,600 224 B 1,700 532 PSAB J Resources Asia Pasifik Tbk. 204 212 204 206 2 21,274,400 4,425,048,600 1,197 668.332 206 T/J 339,800 204 B 1,776,600 533 PSDN Prasidha Aneka Niaga Tbk 105 112 103 109 4 664,800 72,830,400 20 10.900 110 J 58,000 103 B 10,300 534 PSGO Palma Serasih Tbk. 100 102 99 100 0 151,500 15,143,700 41 95.238 100 T/J 1,100 99 B 24,400 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,186,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 175 178 173 173 -2 565,800 98,905,000 57 128.148 173 T/J 24,000 172 B 100,500 537 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 538 PTIS Indo Straits Tbk. 154 154 154 154 0 100 15,400 1 16.211 154 T/J 19,700 144 B 9,100 539 PTPP PP (Persero) Tbk. 910 925 890 895 -15 15,645,100 14,182,756,000 2,279 168.233 895 T/J 30,000 890 B 1,034,400 540 PTPW Pratama Widya Tbk. 1,150 1,150 1,105 1,150 0 24,000 27,045,500 19 176.923 1,150 T/J 17,100 1,105 B 24,200 541 PTRO Petrosea Tbk. 1,700 1,710 1,665 1,670 -30 905,300 1,520,214,000 601 1,336.000 1,670 T/J 19,500 1,665 B 83,500 542 PTSN Sat Nusapersada Tbk 262 274 244 246 -16 45,238,000 11,595,371,400 3,866 127.242 246 T/J 196,900 244 B 122,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,790 4,790 4,790 -10 100 479,000 1 375.686 4,800 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 206 242 206 208 2 1,100 243,000 10 25.943 226 J 200 208 T/B 200 545 PURA Putra Rajawali Kencana Tbk. 129 129 127 129 0 250,312,400 32,049,580,100 11,142 122.857 129 T/J 7,633,200 128 B 677,800 546 PURE Trinitan Metals and Minerals Tbk. 278 284 262 262 -16 24,658,400 6,739,020,800 2,987 87.333 264 J 61,100 262 T/B 128,600 547 PURI Puri Global Sukses Tbk. 324 0 0 324 0 0 0 0 190.588 320 J 9,500 0 B 0 548 PWON Pakuwon Jati Tbk. 422 430 412 412 -10 108,619,800 45,747,291,400 7,864 1,588.342 414 J 44,000 412 T/B 1,045,400 549 PYFA Pyridam Farma Tbk 895 915 860 865 -30 774,200 678,128,000 464 847.707 870 J 8,200 865 T/B 3,500 550 PZZA Sarimelati Kencana Tbk. 610 620 600 615 5 728,700 445,079,500 472 55.909 615 T/J 108,500 605 B 145,400 551 RAJA Rukun Raharja Tbk. 131 136 128 128 -3 19,719,400 2,588,303,700 1,205 439.681 128 T/J 3,675,000 127 B 488,300 552 RALS Ramayana Lestari Sentosa Tbk. 550 555 545 550 0 7,054,800 3,872,679,000 847 343.750 555 J 718,300 550 T/B 1,783,900 553 RANC Supra Boga Lestari Tbk. 400 408 398 398 -2 613,600 245,119,600 140 79.600 400 J 156,100 398 T/B 6,900 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 51 1 686,100 34,416,100 67 16.314 51 T/J 324,900 0 B 0 555 RDTX Roda Vivatex Tbk 5,525 5,600 5,600 5,600 75 300 1,680,000 1 295.018 5,900 J 700 5,175 B 600 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 288,700 14,435,000 16 50.000 50 T/J 22,743,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 282 280 264 264 -18 3,800 1,051,200 5 121.846 264 T/J 72,500 0 B 0 558 RICY Ricky Putra Globalindo Tbk 91 92 91 92 1 117,500 10,719,800 10 14.612 92 T/J 125,500 91 B 409,800 559 RIGS Rig Tenders Indonesia Tbk. 234 234 224 224 -10 47,100 10,752,200 18 91.784 226 J 1,000 224 T/B 17,100 560 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. 442 444 442 442 0 352,500 156,032,600 85 271.166 442 T/J 500 440 B 200 562 RMBA Bentoel Internasional Investama Tbk. 368 384 360 368 0 101,700 38,474,600 21 2,879.499 366 J 10,000 360 B 4,900 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,150 1,030 1,030 -75 4,300 4,536,500 33 76.866 1,150 J 4,100 1,030 T/B 200 564 RODA Pikko Land Development Tbk. 53 60 51 53 0 3,523,800 199,913,900 242 84.624 53 T/J 151,700 52 B 28,100 565 RONY Aesler Grup Internasional Tbk. 470 470 464 464 -6 962,900 448,296,800 274 464.000 464 T/J 38,200 462 B 11,100 566 ROTI Nippon Indosari Corpindo Tbk. 1,260 1,300 1,265 1,300 40 3,071,400 3,972,885,000 286 509.804 1,310 J 3,700 1,300 T/B 1,300 567 RUIS Radiant Utama Interinsco Tbk. 326 338 322 328 2 342,800 112,823,600 18 131.200 328 T/J 278,000 322 B 1,300 568 SAFE Steady Safe Tbk 189 190 185 190 1 265,500 50,194,200 134 19.129 190 T/J 100 185 B 85,500 569 SAME Sarana Meditama Metropolitan Tbk. 167 177 163 165 -2 230,634,300 39,532,680,600 7,160 206.250 165 T/J 16,000 164 B 782,700 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 600 230,400 3 320.000 384 T/J 3,300 380 B 3,400 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 29,100 2,150 T/B 400 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 25,200 1,260,000 8 42.735 51 J 20,100 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 89 78 81 1 27,531,100 2,304,654,400 2,053 77.143 82 J 13,800 81 T/B 507,500 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 10,350 9,750 10,350 550 3,800 37,830,000 14 6,677.419 10,375 J 200 9,550 B 100 575 SCMA Surya Citra Media Tbk. 1,500 1,525 1,460 1,480 -20 10,195,300 15,114,834,000 1,017 669.523 1,485 J 12,500 1,480 T/B 763,500 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 228 224 228 4 33,800 7,597,600 12 207.273 230 J 76,000 226 B 50,000 577 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 0 400 20,000 3 27.536 50 T/J 2,699,200 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 100 103 99 102 2 55,900 5,623,100 27 68.087 102 T/J 1,400 99 B 12,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 815 J 25,000 745 B 300 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 600,800 611,392,500 109 542.553 1,020 T/J 9,600 1,015 B 11,700 582 SGER Sumber Global Energy Tbk. 505 520 500 500 -5 2,657,000 1,351,032,000 547 462.963 505 J 273,700 500 T/B 221,600 583 SGRO Sampoerna Agro Tbk. 1,240 1,390 1,280 1,285 45 5,841,100 7,737,744,000 928 54.915 1,380 J 10,900 1,285 T/B 1,729,100 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,850 J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 575 585 555 560 -15 450,200 257,932,000 154 400.000 560 T/J 57,600 555 B 100 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 810 815 5 18,617,400 15,221,918,500 4,207 281.978 815 T/J 647,400 810 B 512,200 587 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,990 -10 335,200 1,676,048,000 59 56.673 5,000 J 500 4,960 B 800 588 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. 326 330 322 324 -2 5,090,800 1,655,502,200 879 29.455 326 J 288,400 324 T/B 129,800 590 SINI Singaraja Putra Tbk. 418 438 390 422 4 360,300 150,432,000 29 390.741 416 J 6,100 414 B 200 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,250 1,230 1,230 30 22,800 28,458,500 8 1.367 1,200 J 800 1,130 B 61,000 592 SKBM Sekar Bumi Tbk. 326 400 320 376 50 3,300 1,096,000 9 326.957 376 T/J 2,300 322 B 100 593 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,380 B 1,300 594 SKRN Superkrane Mitra Utama Tbk. 550 550 535 535 -15 44,900 24,678,000 7 76.429 550 J 265,000 535 T/B 500 595 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. 4,810 4,920 4,780 4,810 0 78,500 380,499,000 58 4,182.609 4,870 J 100 4,790 B 1,800 597 SMAR Smart Tbk. 2,970 2,970 2,920 2,920 -50 6,500 19,296,000 6 964.779 2,960 J 100 2,910 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 498 510 492 494 -4 8,805,500 4,404,144,400 1,314 88.214 496 J 39,900 492 B 651,100 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,075 1,050 1,065 -5 34,100 35,902,000 25 1,286.232 1,065 T/J 11,100 1,055 B 800 600 SMDM Suryamas Dutamakmur Tbk. 100 105 98 104 4 4,900 489,000 16 13.177 104 T/J 1,900 97 B 200 601 SMDR Samudera Indonesia Tbk. 274 284 268 270 -4 4,055,500 1,114,589,800 531 1,083.554 270 T/J 66,800 268 B 132,200 602 SMGR Semen Indonesia (Persero) Tbk. 8,925 9,625 9,100 9,125 200 22,080,400 206,704,402,500 9,519 3,175.238 9,150 J 50,000 9,125 T/B 14,800 603 SMKL Satyamitra Kemas Lestari Tbk. 185 185 181 185 0 973,300 178,889,900 359 95.855 185 T/J 1,200 183 B 1,300 604 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. 85 85 83 83 -2 36,600 3,072,500 19 194.179 84 J 42,800 83 T/B 200 606 SMRA Summarecon Agung Tbk. 645 660 620 625 -20 25,185,500 15,958,818,000 2,851 1,026.947 625 T/J 612,100 620 B 4,184,100 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,305 1,330 1,305 1,325 20 2,469,800 3,270,273,500 442 3,539.090 1,330 J 23,700 1,325 T/B 235,200 609 SOCI Soechi Lines Tbk. 120 122 117 117 -3 6,769,500 807,096,200 385 21.273 118 J 47,500 117 T/B 584,100 610 SOFA Boston Furniture Industries Tbk. 109 118 107 107 -2 48,900 5,246,400 18 107.000 107 T/J 30,800 106 B 25,000 611 SOHO Soho Global Health Tbk. 5,525 5,850 5,325 5,525 0 28,100 160,150,000 108 303.571 5,550 J 400 5,525 T/B 3,100 612 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 400 0 B 0 613 SOSS Shield On Service Tbk. 436 462 406 434 -2 93,400 40,553,000 90 157.246 434 T/J 8,500 0 B 0 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 222 J 5,900 0 B 0 615 SPMA Suparma Tbk. 280 282 282 282 2 173,200 48,842,400 11 126.412 284 J 5,000 282 T/B 47,100 616 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 229,700 91,896,200 86 34.483 404 J 5,800 398 B 17,400 617 SQMI Wilton Makmur Indonesia Tbk. 200 214 200 212 12 28,883,200 6,020,929,400 1,160 120.470 214 J 1,829,500 212 T/B 62,600 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 137 125 134 4 2,900 367,600 8 143.008 134 T/J 20,000 133 B 100 619 SRIL Sri Rejeki Isman Tbk. 226 234 214 214 -12 131,975,800 29,330,331,000 6,665 89.167 216 J 55,600 214 T/B 2,064,200 620 SRSN Indo Acidatama Tbk 54 58 54 57 3 24,266,400 1,370,995,500 891 10.382 57 T/J 437,700 56 B 1,247,700 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,340 0 426,600 1,422,858,000 145 60.727 3,340 T/J 20,100 3,330 B 100 622 SSIA Surya Semesta Internusa Tbk. 490 496 478 478 -12 34,863,300 17,002,013,400 2,109 196.103 478 T/J 826,900 476 B 113,800 623 SSMS Sawit Sumbermas Sarana Tbk. 815 815 800 810 -5 132,900 107,115,000 119 120.896 810 T/J 15,300 800 B 239,200 624 SSTM Sunson Textile Manufacture Tbk 560 565 530 565 5 29,500 16,042,500 12 132.941 565 T/J 4,500 560 B 4,700 625 STAR Buana Artha Anugerah Tbk. 117 127 109 109 -8 48,600 5,427,100 20 106.863 109 T/J 3,400 0 B 0 626 STTP Siantar Top Tbk. 6,900 6,900 6,900 6,900 0 200 1,380,000 2 4,077.291 7,200 J 1,000 6,900 T/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 0 100 5,000 1 0.714 50 T/J 6,343,000 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 200 0 B 0 630 SURE Super Energy Tbk. 2,950 2,950 2,880 2,950 0 159,700 468,983,000 62 1,903.226 2,950 T/J 11,200 2,850 B 8,800 631 SWAT Sriwahana Adityakarta Tbk. 100 100 98 99 -1 57,300 5,679,800 15 61.875 100 J 23,700 99 T/B 19,800 632 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 276 J 4,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 204 208 197 199 -5 5,993,400 1,210,979,800 929 113.714 199 T/J 1,500 198 B 192,400 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 28,300 1,415,000 8 456.830 50 T/J 1,962,200 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,802,900 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 10,300 515,000 3 8.929 50 T/J 100,912,900 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,460 1,410 1,425 -35 22,908,000 32,873,153,000 4,282 351.852 1,430 J 339,600 1,425 T/B 809,400 638 TBLA Tunas Baru Lampung Tbk. 740 755 740 745 5 1,489,100 1,108,576,500 283 169.646 745 T/J 183,500 740 B 547,200 639 TBMS Tembaga Mulia Semanan Tbk. 730 720 685 720 -10 999,800 689,985,500 16 102.128 720 T/J 1,300 700 B 1,200 640 TCID Mandom Indonesia Tbk. 6,550 6,575 6,525 6,575 25 700 4,572,500 4 644.911 6,575 T/J 400 6,450 B 600 641 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,200 6,225 25 9,224,100 57,542,877,500 7,330 4,510.870 6,250 J 24,900 6,225 T/B 1,800 642 TDPM Tridomain Performance Materials Tbk. 122 123 118 118 -4 2,832,900 339,835,900 321 51.754 119 J 87,700 118 T/B 353,700 643 TEBE Dana Brata Luhur Tbk. 1,215 1,130 1,130 1,130 -85 151,200 170,856,000 21 103.196 1,130 T/J 338,800 0 B 0 644 TECH Indosterling Technomedia Tbk. 150 153 146 146 -4 357,100 53,419,800 141 91.250 146 T/J 70,900 143 B 105,000 645 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. 170 171 163 163 -7 2,200 374,400 5 90.556 170 J 600 163 T/B 1,200 647 TFCO Tifico Fiber Indonesia Tbk. 500 520 500 520 20 200 102,000 2 117.839 488 J 2,000 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,500 10,200 10,200 10,200 1,700 100 1,020,000 1 8,381.954 0 J 0 7,925 B 1,300 649 TGRA Terregra Asia Energy Tbk. 95 100 93 95 0 13,744,600 1,332,547,800 1,046 47.500 96 J 180,500 95 T/B 38,400 650 TIFA KDB Tifa Finance Tbk. 515 515 480 480 -35 40,400 19,437,700 29 240.000 480 T/J 32,000 0 B 0 651 TINS Timah Tbk. 855 875 835 835 -20 34,642,800 29,701,109,000 3,468 426.680 845 J 968,500 835 T/B 3,959,700 652 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 260 J 6,000 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 54 52 52 52 -2 100 5,200 1 23.771 54 J 51,300 52 T/B 100 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,150 6,175 -250 6,409,300 40,333,560,000 4,224 381.790 6,200 J 26,000 6,175 T/B 197,800 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,640 2,580 2,580 0 150,678,200 393,130,579,000 20,258 1,355.861 2,590 J 2,062,700 2,580 T/B 567,400 656 TMAS Temas Tbk. 116 118 108 110 -6 11,565,600 1,311,950,100 522 253.002 111 J 53,800 110 T/B 996,700 657 TMPO Tempo Intimedia Tbk. 109 119 110 112 3 2,400 268,900 14 38.908 117 J 100 112 T/B 5,900 658 TNCA Trimuda Nuansa Citra Tbk. 288 296 288 296 8 164,400 48,247,400 25 197.333 298 J 33,300 294 B 7,500 659 TOBA TBS Energi Utama Tbk. 380 380 356 378 -2 111,700 41,346,400 23 79.767 378 T/J 164,200 374 B 900 660 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 21,411,500 0 B 0 661 TOTL Total Bangun Persada Tbk. 282 288 282 282 0 750,300 212,419,600 162 101.356 284 J 96,600 282 T/B 281,900 662 TOTO Surya Toto Indonesia Tbk. 210 210 210 210 0 5,100 1,071,000 4 681.221 210 T/J 179,400 208 B 600 663 TOWR Sarana Menara Nusantara Tbk. 985 995 975 985 0 96,690,500 95,241,235,000 15,911 4,692.040 985 T/J 14,257,700 980 B 45,900 664 TOYS Sunindo Adipersada Tbk. 520 525 510 510 -10 2,086,400 1,084,147,000 723 145.714 515 J 13,300 510 T/B 204,400 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,900 7,950 0 2,444,200 19,409,937,500 508 1,838.512 7,950 T/J 78,200 7,925 B 25,700 666 TPMA Trans Power Marine Tbk. 320 320 318 318 -2 800 255,800 6 138.261 320 J 48,600 306 B 500 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 109 109 109 0 200 21,800 2 109.840 115 J 100 109 T/B 1,800 670 TRIN Perintis Triniti Properti Tbk. 344 398 328 370 26 110,347,300 40,541,967,600 29,321 185.000 370 T/J 338,700 368 B 143,500 671 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 72.667 216 J 100 204 B 1,000 673 TRJA Transkon Jaya Tbk. 152 154 150 150 -2 269,200 40,602,900 86 60.000 150 T/J 20,000 149 B 19,700 674 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 394 J 100 390 B 15,000 675 TRUK Guna Timur Raya Tbk. 145 153 143 143 -2 8,245,700 1,218,705,600 1,010 62.174 145 J 171,500 143 T/B 104,000 676 TRUS Trust Finance Indonesia Tbk 324 0 0 324 0 0 0 0 381.176 304 J 100 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 261,200 328,927,000 170 223.883 1,260 J 20,600 1,255 T/B 7,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,360 1,300 1,350 50 68,700 92,882,500 50 35.065 1,350 T/J 4,400 1,330 B 1,200 679 TURI Tunas Ridean Tbk. 1,265 1,260 1,255 1,260 -5 142,300 179,297,000 9 2,800.000 1,280 J 1,200 1,260 T/B 10,200 680 UANG Pakuan Tbk. 210 230 200 202 -8 47,800 9,938,200 13 161.600 208 J 2,100 200 B 5,700 681 UCID Uni-Charm Indonesia Tbk. 1,630 1,650 1,620 1,635 5 240,700 393,424,500 173 109.000 1,640 J 7,000 1,625 B 15,000 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,665 1,635 1,640 -10 2,417,800 3,979,420,500 1,237 3,179.774 1,640 T/J 332,200 1,635 B 48,900 683 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,820 J 1,100 3,710 B 600 684 UNIT Nusantara Inti Corpora Tbk 145 155 143 143 -2 5,400 784,000 10 3.550 143 T/J 1,000 142 B 1,000 685 UNSP Bakrie Sumatera Plantations Tbk. 76 80 74 75 -1 187,300 14,043,000 66 3.562 75 T/J 1,600 74 B 658,200 686 UNTR United Tractors Tbk. 20,900 21,150 20,525 20,600 -300 2,836,300 58,821,972,500 3,828 24,523.810 20,600 T/J 1,200 20,575 B 9,700 687 UNVR Unilever Indonesia Tbk. 7,825 7,950 7,800 7,800 -25 6,185,300 48,592,032,500 4,038 199,692.780 7,825 J 28,900 7,800 T/B 92,100 688 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,385 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 80 78 78 0 2,800 219,800 6 62.400 78 T/J 19,000 77 B 1,000 690 VINS Victoria Insurance Tbk. 95 95 93 93 -2 35,300 3,318,200 9 88.571 93 T/J 100 92 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 11,000 550,000 2 16.667 50 T/J 23,865,600 0 B 0 692 VOKS Voksel Electric Tbk. 195 199 195 199 4 36,000 7,161,200 14 88.028 198 J 2,000 196 B 7,100 693 VRNA Verena Multi Finance Tbk. 103 103 103 103 0 100 10,300 1 103.920 103 T/J 1,800 96 B 50,500 694 WAPO Wahana Pronatural Tbk. 67 74 65 65 -2 8,500 565,100 12 37.143 73 J 50,000 65 T/B 30,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 182 175 175 -4 10,141,500 1,800,547,200 946 60.345 175 T/J 88,300 174 B 238,000 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 56 2 595,700 32,603,600 147 24.446 55 J 1,000 54 B 108,500 697 WICO Wicaksana Overseas International Tbk. 590 0 0 590 0 0 0 0 30.499 550 J 2,200 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 476 505 462 462 -14 64,571,300 31,179,529,200 5,491 71.077 464 J 13,300 462 T/B 419,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,225 1,150 1,165 -40 12,111,900 14,440,795,500 2,612 299.445 1,170 J 15,400 1,165 T/B 435,600 700 WINS Wintermar Offshore Marine Tbk. 98 99 96 98 0 1,593,400 157,354,400 16 26.503 98 T/J 18,622,700 96 B 1,100 701 WOMF Wahana Ottomitra Multiartha Tbk. 224 228 218 220 -4 302,900 66,665,000 66 33.353 220 T/J 3,600 218 B 31,500 702 WOOD Integra Indocabinet Tbk. 498 565 490 505 7 112,096,700 58,511,837,200 10,526 194.231 505 T/J 395,200 500 B 1,411,100 703 WOWS Ginting Jaya Energi Tbk. 64 69 63 64 0 27,786,900 1,825,320,300 1,557 14.222 65 J 345,000 64 T/B 9,000 704 WSBP Waskita Beton Precast Tbk. 160 163 154 154 -6 68,832,000 10,924,555,900 3,362 31.429 154 T/J 121,500 153 B 1,160,500 705 WSKT Waskita Karya (Persero) Tbk. 755 785 735 735 -20 116,209,400 88,530,328,500 8,368 198.381 740 J 640,000 735 T/B 1,821,900 706 WTON Wijaya Karya Beton Tbk. 248 256 242 244 -4 6,584,100 1,625,040,600 789 41.356 244 T/J 611,200 242 B 916,600 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 21,500 1,075,000 16 13.298 50 T/J 2,910,700 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 236 256 222 256 20 2,400 607,200 6 46.972 0 J 0 256 T/B 3,700 709 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 10,000 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 20,000 1,000,000 1 28.960 50 T/J 1,611,100 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 116 120 115 116 0 515,169,300 60,420,891,700 3,376 413.532 116 T/J 1,098,600 115 B 8,617,300 712 ZONE Mega Perintis Tbk. 392 392 392 392 0 143,500 56,252,000 18 131.544 392 T/J 3,500 390 B 300 Total 11,171,159,400 6,604,791,841,900 705,509 5,711,349,200 368,410,800 Jakarta, 04 November 2020 Trading Division