List of Securities Quotation: Date: Thursday, 05 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. 10,550 10,875 10,650 10,775 225 2,099,600 22,662,007,500 1,543 875.334 10,800 J 4,600 10,775 T/B 97,600 2 ABBA Mahaka Media Tbk. 50 60 50 50 0 105,989,600 5,759,491,500 2,429 87.719 50 T/J 5,457,600 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. 795 805 780 805 10 11,700 9,356,000 13 21.467 805 T/J 3,800 800 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 6 ACST Acset Indonusa Tbk. 190 199 191 193 3 50,425,600 9,830,828,300 2,141 14.253 194 J 432,600 193 T/B 6,947,400 7 ADES Akasha Wira International Tbk. 1,170 1,180 1,140 1,165 -5 81,100 93,993,000 65 60.519 1,170 J 14,900 1,165 T/B 3,100 8 ADHI Adhi Karya (Persero) Tbk. 580 595 580 590 10 14,543,100 8,572,985,500 946 463.352 590 T/J 872,900 585 B 2,080,700 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,600 7,725 25 186,500 1,435,630,000 218 332.258 7,750 J 300 7,700 B 2,700 10 ADMG Polychem Indonesia Tbk 150 153 143 145 -5 1,872,800 273,965,500 302 12.942 146 J 39,200 144 B 100,100 11 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 3,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 730 770 730 750 20 3,342,100 2,515,796,500 240 68.182 750 T/J 12,000 745 B 19,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 384 372 376 8 94,771,100 35,895,003,800 6,694 614.299 378 J 430,300 376 T/B 3,500,000 15 AGRS Bank IBK Indonesia Tbk. 159 169 150 163 4 19,400 3,110,800 26 148.182 167 J 300 163 T/B 8,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 55 56 -1 227,200 12,964,000 66 211.138 56 T/J 94,300 55 B 49,400 17 AIMS Akbar Indo Makmur Stimec Tbk 113 126 111 125 12 2,400 282,800 7 100.000 127 J 127,600 125 T/B 6,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 230 216 220 6 92,048,200 20,504,949,400 3,058 26.777 222 J 1,019,200 220 T/B 4,466,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 4,756,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 288 288 288 0 5,000 1,440,000 2 37.990 294 J 200 288 T/B 37,100 21 AKRA AKR Corporindo Tbk. 2,570 2,610 2,570 2,600 30 17,597,900 45,693,169,000 2,443 2,072.192 2,610 J 333,500 2,600 T/B 1,274,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 370 396 0 1,800 705,000 7 198.000 396 T/J 6,400 370 B 7,300 23 ALDO Alkindo Naratama Tbk. 428 428 418 418 -10 200,500 83,810,000 5 306.355 418 T/J 220,300 0 B 0 24 ALKA Alakasa Industrindo Tbk 252 252 236 236 -16 8,600 2,083,600 14 39.731 248 J 6,500 236 T/B 2,200 25 ALMI Alumindo Light Metal Industry Tbk. 236 230 230 230 -6 14,100 3,243,000 4 35.385 260 J 1,500 230 T/B 6,900 26 ALTO Tri Banyan Tirta Tbk. 308 288 288 288 -20 300 86,400 1 143.888 306 J 1,700 288 T/B 17,600 27 AMAG Asuransi Multi Artha Guna Tbk. 200 202 198 198 -2 60,900 12,111,200 45 188.571 200 J 26,000 198 T/B 7,100 28 AMAN Makmur Berkah Amanda Tbk. 262 270 244 264 2 2,231,200 578,865,800 249 240.000 264 T/J 54,700 262 B 49,300 29 AMAR Bank Amar Indonesia Tbk. 300 304 294 300 0 29,400 8,801,800 14 172.414 302 J 200 300 T/B 3,500 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,550 2,550 0 100 255,000 1 104.082 2,550 T/J 57,000 2,400 B 16,400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,700 474,200 4 218.750 280 T/J 500 264 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,310 2,270 2,300 20 664,100 1,516,807,000 371 121.053 2,310 J 6,900 2,300 T/B 2,600 33 AMRT Sumber Alfaria Trijaya Tbk. 700 725 705 720 20 680,500 489,752,000 242 1,837.250 725 J 512,900 720 T/B 80,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 241,800 12,090,000 12 125.000 50 T/J 151,747,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 580 580 575 575 -5 900 521,500 3 47.917 575 T/J 2,600 540 B 12,000 36 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 37 APEX Apexindo Pratama Duta Tbk. 153 153 147 151 -2 2,400 360,300 7 9.667 165 J 600 150 B 5,400 38 APIC Pacific Strategic Financial Tbk. 875 890 870 890 15 10,910,400 9,610,165,500 1,633 946.647 890 T/J 274,100 885 B 15,300 39 APII Arita Prima Indonesia Tbk. 157 157 156 156 -1 800 125,400 3 70.909 156 T/J 39,900 151 B 2,000 40 APLI Asiaplast Industries Tbk. 118 125 114 114 -4 36,500 4,242,100 36 95.000 121 J 200 113 B 1,300 41 APLN Agung Podomoro Land Tbk. 106 110 106 109 3 17,992,200 1,956,180,400 766 29.863 109 T/J 1,731,500 108 B 1,302,800 42 ARGO Argo Pantes Tbk 1,530 1,550 1,530 1,550 20 600 928,000 4 38.945 1,640 J 100 1,550 T/B 3,900 43 ARII Atlas Resources Tbk. 446 446 416 446 0 11,100 4,929,800 11 29.733 446 T/J 6,900 422 B 2,200 44 ARKA Arkha Jayanti Persada Tbk. 73 75 70 73 0 8,765,400 633,212,200 904 30.932 73 T/J 83,900 71 B 70,600 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. 510 510 498 500 -10 3,367,800 1,690,106,600 287 3,398.355 510 J 8,900 498 B 453,400 47 ARTA Arthavest Tbk 272 274 272 274 2 900 246,000 3 158.942 308 J 600 274 T/B 600 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 4 12.251 50 T/J 112,375,600 0 B 0 49 ARTO Bank Jago Tbk. 2,950 3,090 2,900 2,900 -50 396,100 1,188,041,000 159 14,615.462 2,900 T/J 51,000 2,860 B 19,800 50 ASBI Asuransi Bintang Tbk. 312 310 310 310 -2 100 31,000 1 235.330 332 J 600 312 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 915 0 0 915 0 0 0 0 270.270 920 J 1,700 900 B 100 52 ASGR Astra Graphia Tbk. 680 680 660 665 -15 4,007,700 2,674,782,000 718 137.875 670 J 12,500 665 T/B 739,300 53 ASII Astra International Tbk. 5,400 5,550 5,425 5,500 100 25,384,200 139,219,107,500 6,047 3,933.151 5,500 T/J 1,881,200 5,475 B 27,700 54 ASJT Asuransi Jasa Tania Tbk. 120 120 114 118 -2 3,300 390,400 8 78.667 118 T/J 200,500 114 B 12,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,080 1,070 1,075 5 11,500 12,380,000 18 1,990.741 1,080 J 700 1,075 T/B 900 56 ASPI Andalan Sakti Primaindo Tbk. 92 95 92 93 1 507,600 47,381,700 66 88.571 93 T/J 38,800 92 B 104,100 57 ASRI Alam Sutera Realty Tbk. 149 155 149 151 2 92,581,600 14,012,178,200 3,109 143.810 152 J 8,551,600 151 T/B 335,100 58 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,800 J 100 1,670 B 100 59 ASSA Adi Sarana Armada Tbk. 494 505 494 498 4 8,275,100 4,130,271,800 555 127.692 500 J 219,100 498 T/B 377,400 60 ATIC Anabatic Technologies Tbk. 695 695 670 680 -15 5,500 3,740,500 10 97.143 670 J 1,100 0 B 0 61 AUTO Astra Otoparts Tbk. 865 875 865 875 10 497,600 433,434,000 183 791.354 875 T/J 26,900 870 B 115,900 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 16,700 835,000 7 50.000 50 T/J 8,886,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 55 58 52 52 -3 167,698,700 8,861,880,700 3,815 59.684 52 T/J 13,709,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 398 398 398 2 31,100 12,377,800 4 293.435 410 J 10,000 396 B 24,900 65 BAJA Saranacentral Bajatama Tbk. 99 109 98 102 3 12,279,700 1,269,492,200 2,076 40.800 102 T/J 89,400 101 B 405,900 66 BALI Bali Towerindo Sentra Tbk. 930 990 990 990 60 100 99,000 1 1,237.500 980 J 6,600 975 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,170,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 800 40,000 8 33.333 50 T/J 60,578,500 0 B 0 69 BATA Sepatu Bata Tbk. 620 620 620 620 0 100 62,000 1 8,041.505 620 T/J 8,400 605 B 7,900 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,180 J 200 0 B 0 71 BBCA Bank Central Asia Tbk. 29,100 30,900 29,500 30,750 1,650 32,218,000 972,621,645,000 23,241 17,571.429 30,750 T/J 417,900 30,725 B 100 72 BBHI Bank Harda Internasional Tbk. 276 344 290 308 32 52,792,100 16,949,695,000 5,372 246.400 308 T/J 658,800 306 B 10,000 73 BBKP Bank Bukopin Tbk. 238 244 240 244 6 69,967,200 16,942,506,400 2,799 73.167 244 T/J 12,387,200 242 B 7,552,400 74 BBLD Buana Finance Tbk. 370 378 350 366 -4 8,200 2,940,800 10 145.455 366 T/J 100 346 B 500 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 1,500 B 1,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,850 4,680 4,830 210 90,281,700 430,922,752,000 18,584 23.231 4,840 J 724,500 4,830 T/B 2,478,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,490 3,360 3,490 200 234,792,600 807,184,312,000 31,278 3,988.571 3,500 J 13,505,400 3,490 T/B 914,000 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. 740 800 735 760 20 203,600 153,956,500 51 158.333 760 T/J 10,200 740 B 24,700 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 120 117 120 1 950,900 112,922,700 453 100.000 120 T/J 99,900 119 B 5,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 82 BBYB Bank Neo Commerce Tbk. 350 350 326 332 -18 75,500 25,031,800 40 338.017 332 T/J 24,000 330 B 63,500 83 BCAP MNC Kapital Indonesia Tbk. 114 116 112 116 2 965,600 111,092,700 74 328.966 116 T/J 2,900 115 B 200,000 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 51 50 51 1 558,300 27,920,000 52 46.364 51 T/J 3,867,200 50 B 20,000 86 BDMN Bank Danamon Indonesia Tbk. 2,410 2,500 2,410 2,500 90 2,755,900 6,805,625,000 798 1.412 2,500 T/J 108,500 2,490 B 7,600 87 BEEF Estika Tata Tiara Tbk. 140 142 139 141 1 1,046,100 146,825,600 191 41.471 142 J 381,600 141 T/B 371,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,212,700 60,635,000 40 217.306 50 T/J 1,167,239,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 154 157 153 156 2 1,578,600 244,101,700 247 520.000 156 T/J 10,800 155 B 141,600 90 BESS Batulicin Nusantara Maritim Tbk. 200 202 197 202 2 26,000 5,194,200 78 192.381 202 T/J 1,300 197 B 4,200 91 BEST Bekasi Fajar Industrial Estate Tbk. 167 173 164 167 0 199,773,000 33,390,076,300 7,180 98.235 168 J 4,226,100 167 T/B 112,600 92 BFIN BFI Finance Indonesia Tbk. 380 388 380 384 4 3,014,600 1,162,017,600 372 1,967.818 386 J 96,600 384 T/B 156,700 93 BGTG Bank Ganesha Tbk. 64 68 60 61 -3 63,241,600 3,959,361,700 2,756 59.223 61 T/J 1,376,700 60 B 3,085,600 94 BHAT Bhakti Multi Artha Tbk. 575 595 575 585 10 111,514,900 64,935,195,000 2,572 567.961 590 J 252,000 585 T/B 24,200 95 BHIT MNC Investama Tbk. 72 85 72 78 6 772,454,600 60,105,207,200 80,923 228.104 79 J 9,042,900 78 T/B 2,827,100 96 BIKA Binakarya Jaya Abadi Tbk. 145 146 137 137 -8 10,900 1,496,700 10 13.700 145 J 5,100 137 T/B 4,500 97 BIMA Primarindo Asia Infrastructure Tbk. 50 51 50 50 0 346,300 17,317,000 30 12.286 50 T/J 118,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 3,886,100 2,681,670,000 41 389.839 710 J 8,400 690 T/B 3,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,898,200 144,910,000 3,251 35.714 50 T/J 82,643,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 51 53 51 53 2 38,300 1,976,000 21 22.102 53 T/J 276,800 52 B 2,700 101 BIRD Blue Bird Tbk. 815 825 810 820 5 1,328,200 1,087,261,000 248 12.615 825 J 74,800 820 T/B 102,000 102 BISI BISI International Tbk. 905 920 905 905 0 428,500 391,557,000 71 452.500 910 J 93,700 905 T/B 3,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,090 1,120 1,100 1,110 20 11,651,300 12,939,619,000 1,997 185.000 1,115 J 315,800 1,110 T/B 168,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 560 575 20 23,811,000 13,576,951,000 3,374 133.721 575 T/J 5,269,600 570 B 1,798,900 105 BKDP Bukit Darmo Property Tbk 52 51 50 50 -2 800 40,100 3 41.667 52 J 4,800 50 T/B 52,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 178,300 8,915,000 16 3.455 50 T/J 266,980,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 120 122 117 120 0 168,300 20,156,900 32 275.356 122 J 2,300 120 T/B 9,700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 165,100,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,700 J 100 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 645 670 645 660 15 184,200 121,230,000 135 507.692 665 J 19,800 660 T/B 2,400 111 BMAS Bank Maspion Indonesia Tbk. 272 288 274 276 4 10,400 2,961,800 10 86.250 288 J 1,700 276 T/B 100 112 BMRI Bank Mandiri (Persero) Tbk. 5,700 6,000 5,825 5,975 275 87,938,700 520,883,210,000 13,536 1,800.420 6,000 J 3,029,100 5,975 T/B 857,200 113 BMSR Bintang Mitra Semestaraya Tbk 61 63 58 59 -2 297,100 17,768,900 53 11.800 60 J 10,000 59 T/B 42,000 114 BMTR Global Mediacom Tbk. 230 240 230 236 6 151,160,700 35,590,483,400 4,518 192.089 236 T/J 1,339,400 234 B 2,711,500 115 BNBA Bank Bumi Arta Tbk. 354 370 354 360 6 444,100 159,485,800 46 225.000 366 J 11,900 360 T/B 2,100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 133,614,100 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 745 770 750 765 20 3,251,500 2,480,633,000 637 5.648 770 J 400,900 765 T/B 200,700 118 BNII Bank Maybank Indonesia Tbk. 220 224 220 222 2 2,067,100 458,707,200 256 2.645 224 J 325,200 222 T/B 1,099,600 119 BNLI Bank Permata Tbk. 2,050 2,210 2,090 2,110 60 2,175,300 4,685,682,000 1,038 22.973 2,120 J 7,600 2,110 T/B 149,200 120 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,385 15 128,572,800 177,762,792,500 4,803 1,344.660 1,385 T/J 6,500 1,375 B 187,000 121 BOLA Bali Bintang Sejahtera Tbk. 151 155 145 154 3 165,000 24,117,800 36 88.000 154 T/J 5,002,600 148 B 200 122 BOLT Garuda Metalindo Tbk. 535 665 500 550 15 2,900 1,814,500 17 100.000 590 J 100 550 T/B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 111 106 109 3 2,953,000 322,232,100 320 27.250 109 T/J 220,700 108 B 212,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 34,200 125 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 82 87 -1 16,800 1,407,400 13 87.000 87 T/J 4,800 85 B 71,300 127 BRAM Indo Kordsa Tbk. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 400 4,890 B 100 128 BRIS Bank BRIsyariah Tbk. 1,170 1,280 1,180 1,265 95 324,721,100 403,849,644,000 35,330 248.039 1,270 J 2,368,800 1,265 T/B 12,991,100 129 BRMS Bumi Resources Minerals Tbk. 56 62 56 62 6 300,336,900 17,901,535,400 2,626 9.764 63 J 19,250,400 62 T/B 15,816,600 130 BRNA Berlina Tbk. 1,125 1,105 1,080 1,105 -20 20,100 21,712,500 5 829.082 1,105 T/J 4,300 1,080 B 700 131 BRPT Barito Pacific Tbk. 875 935 890 925 50 126,951,500 116,262,891,500 12,291 361.710 930 J 3,806,000 925 T/B 106,700 132 BSDE Bumi Serpong Damai Tbk. 870 935 885 930 60 57,035,400 51,935,351,500 4,960 182.173 935 J 953,500 930 T/B 1,087,900 133 BSIM Bank Sinarmas Tbk. 480 486 456 484 4 97,500 46,721,800 27 330.107 484 T/J 70,800 480 B 94,800 134 BSSR Baramulti Suksessarana Tbk. 1,350 1,390 1,340 1,385 35 3,800 5,137,000 10 71.026 1,385 T/J 12,700 1,355 B 500 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 34,646,100 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. 196 200 196 200 4 600 119,600 2 667.936 206 J 2,500 196 B 200 139 BTPN Bank BTPN Tbk. 2,250 2,310 2,230 2,310 60 295,000 675,070,000 155 447.187 2,340 J 7,500 2,310 T/B 5,700 140 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 141 BUDI Budi Starch & Sweetener Tbk. 98 100 92 98 0 1,702,300 163,029,000 134 53.114 99 J 59,200 98 T/B 50,400 142 BUKK Bukaka Teknik Utama Tbk. 725 725 725 725 0 8,700 6,307,500 15 122.881 735 J 500 725 T/B 3,900 143 BULL Buana Lintas Lautan Tbk. 326 332 324 326 0 180,547,800 58,929,101,400 5,103 31.880 328 J 1,649,900 326 T/B 49,400 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 107,894,000 5,401,548,900 1,267 2.902 51 J 57,035,500 50 T/B 54,635,400 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 53 53 0 6,300 335,100 5 40.769 54 J 106,200 53 T/B 11,900 146 BVIC Bank Victoria International Tbk. 101 108 100 104 3 6,629,600 690,535,000 725 98.342 105 J 100,800 104 T/B 3,500 147 BWPT Eagle High Plantations Tbk. 94 96 93 96 2 19,216,500 1,824,154,700 673 20.996 96 T/J 10,683,000 95 B 445,100 148 BYAN Bayan Resources Tbk. 12,950 13,500 12,950 13,500 550 8,500 111,362,500 18 232.759 13,500 T/J 600 12,100 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 50 60 50 51 1 37,807,300 2,072,066,000 1,946 30.357 52 J 287,600 51 T/B 656,900 150 CAMP Campina Ice Cream Industry Tbk. 254 260 252 260 6 406,900 104,604,200 156 78.788 260 T/J 306,400 258 B 9,400 151 CANI Capitol Nusantara Indonesia Tbk. 113 123 106 112 -1 1,700 186,600 10 56.000 111 J 900 106 B 14,200 152 CARE Metro Healthcare Indonesia Tbk. 354 358 350 352 -2 265,455,700 94,092,918,800 3,346 341.748 354 J 730,800 352 T/B 64,200 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,800 1,890,000 13 28.571 50 T/J 63,190,900 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 20,500 155 CASH Cashlez Worldwide Indonesia Tbk. 560 560 535 535 -25 1,046,000 565,294,500 197 152.857 540 J 57,500 535 T/B 60,000 156 CASS Cardig Aero Services Tbk. 200 202 195 198 -2 1,151,000 227,701,900 226 49.500 199 J 8,000 197 B 66,900 157 CBMF Cahaya Bintang Medan Tbk. 470 490 450 468 -2 2,434,800 1,141,910,000 188 292.500 468 T/J 6,300 454 B 500 158 CCSI Communication Cable Systems Indonesia Tbk. 226 242 224 224 -2 272,300 61,443,800 90 89.600 226 J 74,700 224 T/B 1,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,775 1,730 1,745 10 93,200 162,676,000 60 360.537 1,770 J 100 1,745 T/B 4,100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 126 134 126 134 8 4,709,100 619,591,500 226 857.600 134 T/J 2,673,400 131 B 22,600 161 CFIN Clipan Finance Indonesia Tbk. 190 194 189 190 0 1,143,500 217,574,300 97 14.868 191 J 92,400 190 T/B 5,900 162 CINT Chitose Internasional Tbk. 258 0 0 258 0 0 0 0 78.182 250 J 400 240 B 24,700 163 CITA Cita Mineral Investindo Tbk. 2,390 2,500 2,290 2,400 10 3,100 7,436,000 10 8,708.905 2,410 J 600 2,400 T/B 100 164 CITY Natura City Developments Tbk. 97 101 97 97 0 200 19,800 2 80.833 97 T/J 17,800 93 B 6,000 165 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 472 478 472 478 6 4,553,100 2,172,005,600 640 2,078.261 480 J 421,000 478 T/B 30,700 167 CLPI Colorpak Indonesia Tbk. 680 695 680 690 10 131,000 90,232,000 63 345.000 690 T/J 200 685 B 8,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,145 1,085 1,090 5 343,800 374,810,000 99 104.300 1,090 T/J 62,200 1,085 B 12,200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 226 232 212 232 6 38,600 8,717,200 3 421.818 226 J 900 212 B 900 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 800 740,000 2 467.172 980 J 200 925 T/B 2,100 174 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 5,850 6,250 5,875 6,250 400 14,381,100 88,491,125,000 5,885 28,464.727 6,250 T/J 344,300 6,225 B 45,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 6,500 325,000 8 40.000 50 T/J 14,220,400 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 1 45.455 50 T/J 396,099,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 318 334 318 334 16 1,100 351,400 3 168.546 332 J 5,500 308 B 300 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 663,500 33,416,800 61 17.000 51 T/J 163,100 50 B 36,800 180 CSMI Cipta Selera Murni Tbk. 520 570 510 540 20 1,000 525,000 5 275.510 540 T/J 2,000 515 B 100 181 CSRA Cisadane Sawit Raya Tbk. 328 334 310 332 4 671,900 222,414,600 153 265.600 334 J 66,900 332 T/B 10,000 182 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. 785 820 800 815 30 16,127,800 13,111,591,000 1,702 182.474 820 J 1,691,600 815 T/B 100,600 184 CTTH Citatah Tbk. 51 68 51 53 2 16,111,600 953,563,900 951 2.232 54 J 13,100 53 T/B 67,100 185 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 6,075,200 303,760,000 249 49.020 50 T/J 6,470,400 0 B 0 186 DART Duta Anggada Realty Tbk. 238 238 238 238 0 1,000 238,000 2 43.997 236 J 200 222 B 500 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 545 J 300 0 B 0 188 DEAL Dewata Freightinternational Tbk. 146 152 137 146 0 9,714,500 1,418,313,000 1,417 97.333 146 T/J 152,500 145 B 163,800 189 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,645 10 12,000 19,686,500 18 3,301.754 1,645 T/J 1,300 1,640 B 1,100 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 261,637,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 302 322 282 294 -8 38,500 11,264,600 33 255.652 294 T/J 12,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,100 105,000 2 22.222 50 T/J 17,056,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,950 2,340 1,935 1,935 -15 7,900 15,399,500 12 967.500 1,930 J 1,200 1,820 B 1,000 194 DILD Intiland Development Tbk. 156 157 154 157 1 3,507,900 546,929,100 325 27.358 157 T/J 1,345,900 156 B 100,700 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,300 2,100 2,180 0 24,000 50,820,000 21 73.898 2,180 T/J 4,800 2,090 B 200 196 DKFT Central Omega Resources Tbk. 152 171 152 160 8 92,664,900 15,158,046,800 4,658 410.994 161 J 510,400 160 T/B 1,507,200 197 DLTA Delta Djakarta Tbk. 4,040 4,050 4,010 4,020 -20 47,100 189,627,000 85 24,030.127 4,020 T/J 4,600 4,010 B 10,400 198 DMAS Puradelta Lestari Tbk. 214 218 212 218 4 34,967,400 7,520,673,000 1,838 103.810 220 J 1,297,600 218 T/B 937,200 199 DMMX Digital Mediatama Maxima Tbk. 176 178 169 174 -2 3,297,300 576,024,500 995 75.652 174 T/J 24,000 173 B 17,300 200 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 101,000 89,014,500 32 98.361 900 T/J 12,200 890 B 500 201 DNAR Bank Oke Indonesia Tbk. 202 202 188 188 -14 2,229,300 421,447,100 109 177.298 189 J 98,800 188 T/B 61,000 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 200 690,000 2 3,030.596 3,450 T/J 500 3,250 B 1,000 203 DOID Delta Dunia Makmur Tbk. 232 238 232 236 4 14,143,400 3,316,429,200 903 319.506 238 J 1,480,200 236 T/B 1,027,600 204 DPNS Duta Pertiwi Nusantara Tbk. 232 0 0 232 0 0 0 0 75.379 248 J 28,200 234 B 1,500 205 DPUM Dua Putra Utama Makmur Tbk. 55 62 52 54 -1 15,698,600 895,683,900 990 9.818 54 T/J 38,500 53 B 347,900 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 69 63 64 1 2,559,800 169,000,000 230 36.424 65 J 300 64 T/B 5,700 207 DSNG Dharma Satya Nusantara Tbk. 468 478 468 474 6 6,629,900 3,143,000,800 404 128.108 474 T/J 1,063,600 472 B 57,300 208 DSSA Dian Swastatika Sentosa Tbk 15,650 15,500 15,500 15,500 -150 100 1,550,000 1 1,033.333 15,525 J 300 14,600 B 100 209 DUCK Jaya Bersama Indo Tbk. 280 282 278 282 2 5,202,600 1,459,377,800 494 55.842 282 T/J 61,200 280 B 418,900 210 DUTI Duta Pertiwi Tbk 3,500 3,600 3,600 3,600 100 100 360,000 1 362.064 3,550 J 100 3,500 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,640 2,580 2,640 30 46,800 122,194,000 97 971.762 2,640 T/J 7,500 2,630 B 500 212 DWGL Dwi Guna Laksana Tbk. 212 218 206 206 -6 19,600 4,106,000 14 137.333 216 J 2,500 202 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 7,000 350,000 2 14.286 50 T/J 8,898,300 0 B 0 214 EAST Eastparc Hotel Tbk. 54 56 54 54 0 159,300 8,688,100 46 40.602 55 J 53,600 54 T/B 501,600 215 ECII Electronic City Indonesia Tbk. 660 660 615 630 -30 26,100 16,437,000 33 15.556 630 T/J 4,600 620 B 5,000 216 EKAD Ekadharma International Tbk. 1,255 1,265 1,250 1,265 10 169,800 214,122,000 189 3,211.312 1,265 T/J 26,600 1,260 B 32,700 217 ELSA Elnusa Tbk. 208 218 208 214 6 38,711,000 8,259,594,800 2,450 53.500 216 J 1,935,300 214 T/B 722,700 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 125,000 24,650,000 6 80.000 200 T/J 95,000 186 B 10,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,700 10,500 9,500 9,500 -200 116,300 1,116,227,500 40 1,319.444 9,550 J 100 9,500 T/B 9,700 221 ENRG Energi Mega Persada Tbk. 53 60 53 58 5 164,439,700 9,360,909,100 3,676 4.836 59 J 7,092,000 58 T/B 4,473,700 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 891,000 44,550,000 116 13.514 50 T/J 36,172,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 2,172,900 108,645,000 160 47.619 50 T/J 1,292,800 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 276 292 274 280 4 4,890,300 1,387,404,200 1,255 254.545 280 T/J 27,700 278 B 180,500 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,860 1,855 1,860 -10 10,100 18,749,500 12 1,301.345 1,895 J 500 1,860 T/B 1,300 226 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 227 ERTX Eratex Djaja Tbk. 118 113 111 113 -5 200 22,400 2 47.960 127 J 200 114 B 3,500 228 ESIP Sinergi Inti Plastindo Tbk. 95 97 91 94 -1 26,816,000 2,529,761,100 1,960 57.669 94 T/J 652,700 93 B 684,300 229 ESSA Surya Esa Perkasa Tbk. 137 139 137 139 2 968,900 133,902,200 132 258.792 139 T/J 225,400 138 B 10,000 230 ESTA Esta Multi Usaha Tbk. 97 100 96 96 -1 39,200 3,871,000 8 80.000 98 J 5,100 96 T/B 7,700 231 ESTI Ever Shine Tex Tbk. 52 57 52 52 0 3,952,000 211,967,200 230 20.883 53 J 40,000 52 T/B 514,800 232 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. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 234 FAST Fast Food Indonesia Tbk. 915 930 895 915 0 42,400 38,424,000 59 2,877.992 920 J 500 905 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 500 236 FILM MD Pictures Tbk. 198 204 198 202 4 1,301,900 261,372,000 224 96.190 204 J 351,500 200 B 162,600 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 246 258 240 258 12 9,274,400 2,364,809,600 825 51.600 260 J 521,400 258 T/B 1,029,100 239 FISH FKS Multi Agro Tbk. 2,600 2,600 2,600 2,600 0 100 260,000 1 2,080.000 2,790 J 200 2,610 B 100 240 FITT Hotel Fitra International Tbk. 58 62 55 55 -3 16,300 903,500 7 53.922 57 J 20,000 55 T/B 100,200 241 FMII Fortune Mate Indonesia Tbk 374 354 354 354 -20 200 70,800 2 354.000 434 J 200 360 B 1,200 242 FOOD Sentra Food Indonesia Tbk. 100 102 99 101 1 1,337,300 134,046,800 114 74.815 102 J 82,500 101 T/B 642,800 243 FORU Fortune Indonesia Tbk 81 104 77 90 9 2,200 196,100 13 69.231 107 J 100 80 B 1,300 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,200 60,000 4 22.727 50 T/J 24,887,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 117 123 118 121 4 9,075,900 1,091,625,600 686 36.702 121 T/J 282,600 120 B 51,500 246 FREN Smartfren Telecom Tbk. 67 69 64 66 -1 591,275,400 39,356,269,000 9,305 3.667 67 J 17,470,700 66 T/B 3,291,900 247 FUJI Fuji Finance Indonesia Tbk. 110 122 107 119 9 402,300 47,043,900 81 108.182 119 T/J 2,000 117 B 190,000 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,224,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 69 74 69 71 2 8,223,700 585,907,200 616 44.375 72 J 381,300 71 T/B 780,100 250 GDYR Goodyear Indonesia Tbk. 1,385 1,405 1,405 1,405 20 300 421,500 2 1,124.000 1,430 J 400 1,400 B 400 251 GEMA Gema Grahasarana Tbk. 336 336 336 336 0 100 33,600 1 746.667 356 J 50,000 318 B 100 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 40,575 41,200 40,625 41,200 625 1,300,000 53,324,715,000 2,646 1,607.805 41,225 J 4,300 41,200 T/B 76,400 254 GGRP Gunung Raja Paksi Tbk. 338 422 316 322 -16 9,900 3,279,600 22 38.333 324 J 200 322 T/B 16,800 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 1,610 1,610 0 1,000 1,610,000 2 137.607 1,780 J 10,000 1,600 B 500 256 GIAA Garuda Indonesia (Persero) Tbk. 238 244 238 242 4 9,371,600 2,262,869,400 832 32.531 242 T/J 1,485,300 240 B 4,385,000 257 GJTL Gajah Tunggal Tbk. 482 505 478 486 4 17,814,000 8,727,009,600 2,218 95.414 486 T/J 71,500 484 B 74,900 258 GLOB Global Teleshop Tbk. 114 118 117 118 4 37,600 4,406,000 14 10.261 118 T/J 24,600 117 B 54,700 259 GLVA Galva Technologies Tbk. 326 312 312 312 -14 2,100 655,200 3 138.053 314 J 2,100 312 T/B 13,400 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 75 79 1 4,316,000 336,669,400 254 19.750 79 T/J 545,300 78 B 399,700 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 198 220 198 204 6 136,500 28,494,400 30 120.710 204 T/J 49,700 202 B 22,500 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,240 5 235,600 290,424,000 151 96.498 1,240 T/J 8,800 1,235 B 700 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 172,900 8,653,600 19 21.999 51 T/J 976,700 50 B 400 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 87 91 87 89 2 1,400 126,300 9 7.160 92 J 400 87 B 4,900 268 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. 96 99 92 94 -2 604,600 56,743,600 100 37.600 94 T/J 14,100 93 B 177,900 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 6,000 300,000 2 26.579 50 T/J 10,116,300 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 11,614,700 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,300 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 342 362 320 340 -2 2,100 692,600 8 64.762 338 J 9,100 320 B 1,100 274 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. 3,150 3,190 3,150 3,170 20 81,700 259,194,000 140 85.676 3,190 J 6,400 3,170 T/B 200,100 276 HELI Jaya Trishindo Tbk. 204 216 199 216 12 1,300 272,200 11 196.364 216 T/J 1,300 202 B 200 277 HERO Hero Supermarket Tbk. 810 820 805 815 5 3,500 2,844,000 7 1,701.177 815 T/J 100 810 B 500 278 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,930 2,950 -20 379,100 1,119,906,000 506 903.080 2,950 T/J 6,300 2,940 B 28,800 279 HITS Humpuss Intermoda Transportasi Tbk. 480 470 452 470 -10 2,000 927,200 12 723.077 470 T/J 4,800 452 B 1,800 280 HKMU HK Metals Utama Tbk. 70 72 70 72 2 13,960,500 986,196,100 456 31.304 72 T/J 3,075,300 71 B 1,339,000 281 HMSP H.M. Sampoerna Tbk. 1,405 1,435 1,410 1,425 20 58,574,400 83,420,636,000 5,711 7,113.618 1,425 T/J 18,200 1,420 B 1,237,100 282 HOKI Buyung Poetra Sembada Tbk. 835 855 835 845 10 9,356,700 7,949,093,500 498 272.581 845 T/J 15,600 840 B 367,300 283 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. 995 1,010 970 1,000 5 1,462,500 1,460,012,500 32 263.158 1,000 T/J 3,000 995 B 500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 39,195,100 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 416,700 20,835,000 27 47.619 50 T/J 7,781,000 0 B 0 287 HRTA Hartadinata Abadi Tbk. 198 204 198 199 1 4,141,400 825,572,600 426 66.333 200 J 149,200 199 T/B 204,500 288 HRUM Harum Energy Tbk. 2,130 2,200 2,130 2,140 10 2,857,600 6,143,860,000 1,201 41.154 2,150 J 113,000 2,140 T/B 37,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 57,990,200 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 278 290 278 290 12 2,500 696,200 2 20.502 288 J 500 266 B 200 291 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. 9,775 9,900 9,800 9,900 125 5,042,500 49,722,942,500 4,007 367.006 9,925 J 154,500 9,900 T/B 11,100 293 ICON Island Concepts Indonesia Tbk. 56 56 54 54 -2 37,600 2,068,200 7 103.655 56 J 19,600 54 T/B 89,600 294 IDPR Indonesia Pondasi Raya Tbk. 169 169 169 169 0 100 16,900 1 13.203 167 J 2,000 160 B 500 295 IFII Indonesia Fibreboard Industry Tbk. 123 155 128 132 9 13,739,500 1,931,411,200 1,932 125.714 132 T/J 264,800 131 B 15,100 296 IFSH Ifishdeco Tbk. 370 380 378 378 8 6,000 2,278,000 4 85.909 378 T/J 1,500 368 B 2,500 297 IGAR Champion Pacific Indonesia Tbk. 318 328 322 328 10 43,400 14,093,600 21 214.379 326 J 2,000 320 B 31,800 298 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 66 50 59 9 330,017,500 19,923,898,300 11,065 16.857 59 T/J 4,604,400 58 B 428,200 300 IKAN Era Mandiri Cemerlang Tbk. 173 179 172 178 5 10,002,900 1,763,394,000 1,340 148.333 178 T/J 286,400 177 B 2,201,600 301 IKBI Sumi Indo Kabel Tbk. 212 218 204 216 4 28,500 6,045,000 7 19.589 216 T/J 3,600 212 B 6,100 302 IMAS Indomobil Sukses Internasional Tbk. 695 725 705 725 30 9,412,500 6,732,541,500 909 102.041 725 T/J 828,800 720 B 57,000 303 IMJS Indomobil Multi Jasa Tbk. 224 238 226 232 8 4,089,800 953,703,200 222 46.400 234 J 5,900 232 T/B 100 304 IMPC Impack Pratama Industri Tbk. 1,355 1,380 1,355 1,360 5 963,500 1,318,546,000 160 357.895 1,360 T/J 5,100 1,355 B 22,500 305 INAF Indofarma Tbk. 3,100 3,170 3,100 3,140 40 780,000 2,446,238,000 523 1,256.000 3,140 T/J 58,600 3,130 B 93,300 306 INAI Indal Aluminium Industry Tbk. 334 334 334 334 0 2,700 901,800 7 121.942 334 T/J 101,800 322 B 500 307 INCF Indo Komoditi Korpora Tbk. 54 56 53 54 0 149,900 8,070,600 52 43.902 55 J 19,400 54 T/B 8,300 308 INCI Intanwijaya Internasional Tbk 655 665 650 660 5 42,800 28,246,000 34 71.383 660 T/J 8,300 655 B 18,800 309 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 310 INDF Indofood Sukses Makmur Tbk. 6,950 7,125 7,000 7,125 175 9,670,300 68,550,635,000 3,603 1,219.637 7,150 J 383,900 7,125 T/B 127,900 311 INDO Royalindo Investa Wijaya Tbk. 105 117 100 117 12 878,800 98,349,200 194 106.364 120 J 1,400 117 T/B 423,200 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,260 2,260 0 700 1,582,000 4 304.381 2,260 T/J 2,500 2,150 B 100 313 INDS Indospring Tbk. 1,885 1,955 1,885 1,950 65 5,200 9,948,000 19 182.812 1,945 J 2,000 1,900 B 10,000 314 INDX Tanah Laut Tbk 50 51 50 50 0 110,800 5,599,700 24 4.000 50 T/J 200 0 B 0 315 INDY Indika Energy Tbk. 920 945 920 940 20 5,585,100 5,235,645,500 894 31.864 945 J 466,700 940 T/B 22,200 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 317 INOV Inocycle Technology Group Tbk. 144 154 142 144 0 10,700 1,543,600 14 57.600 144 T/J 600 142 B 1,700 318 INPC Bank Artha Graha Internasional Tbk. 63 64 60 61 -2 3,378,300 206,999,400 221 0.348 61 T/J 153,400 60 B 147,900 319 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 755 J 5,400 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,400 1,405 -60 113,800 163,389,500 49 509.058 1,410 J 1,800 1,400 B 30,500 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 0 B 0 322 INTA Intraco Penta Tbk. 216 228 204 228 12 48,000 10,848,600 21 160.721 228 T/J 6,000 216 B 7,500 323 INTD Inter Delta Tbk 146 156 136 137 -9 15,700 2,155,400 23 42.192 137 T/J 38,900 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 400 380 386 6 2,323,400 898,667,200 508 23.537 386 T/J 2,600 384 B 457,000 326 IPCM Jasa Armada Indonesia Tbk. 220 226 222 226 6 111,400 24,940,400 18 59.474 226 T/J 17,200 224 B 1,000 327 IPOL Indopoly Swakarsa Industry Tbk. 87 89 85 86 -1 214,700 18,441,500 104 40.952 86 T/J 7,100 85 B 7,100 328 IPTV MNC Vision Networks Tbk. 292 296 290 296 4 12,427,900 3,653,260,800 1,642 123.333 296 T/J 519,400 294 B 302,100 329 IRRA Itama Ranoraya Tbk. 855 890 855 875 20 22,744,400 19,863,340,000 5,732 233.957 875 T/J 142,500 870 B 150,200 330 ISAT Indosat Tbk. 1,995 2,130 2,000 2,120 125 14,215,500 29,534,153,000 3,320 151.429 2,120 T/J 1,460,700 2,110 B 19,500 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 128 122 125 3 12,114,700 1,519,752,300 755 42.373 126 J 60,500 125 T/B 186,800 332 ITIC Indonesian Tobacco Tbk. 790 850 790 820 30 1,915,100 1,581,366,500 781 372.727 825 J 40,800 820 T/B 90,300 333 ITMA Sumber Energi Andalan Tbk. 460 490 458 490 30 51,800 23,895,800 27 141.007 486 J 500 460 B 300 334 ITMG Indo Tambangraya Megah Tbk. 8,275 8,375 8,275 8,350 75 1,702,100 14,169,485,000 1,728 59.643 8,350 T/J 324,400 8,325 B 134,100 335 JAST Jasnita Telekomindo Tbk. 99 103 99 100 1 12,491,800 1,259,977,200 808 40.650 101 J 204,000 100 T/B 101,000 336 JAWA Jaya Agra Wattie Tbk. 87 87 81 81 -6 249,100 20,327,700 76 16.200 81 T/J 100 0 B 0 337 JAYA Armada Berjaya Trans Tbk. 112 119 105 116 4 1,196,600 137,105,300 271 40.278 117 J 15,300 116 T/B 2,800 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 2,000 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 430 418 414 418 -12 200 83,200 2 237.109 450 J 18,400 418 T/B 1,600 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 150,100 51,033,800 3 281.417 340 T/J 985,100 336 B 22,500 342 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. 139 143 135 143 4 9,100 1,252,600 9 102.143 139 J 118,600 135 B 16,700 344 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 345 JRPT Jaya Real Property Tbk. 414 420 412 414 0 5,255,600 2,178,588,000 598 398.077 414 T/J 1,075,300 412 B 880,000 346 JSKY Sky Energy Indonesia Tbk. 218 230 214 216 -2 36,986,300 8,149,315,400 2,968 108.000 218 J 225,700 216 T/B 1,677,900 347 JSMR Jasa Marga (Persero) Tbk. 3,700 3,820 3,760 3,810 110 9,123,700 34,667,733,000 3,248 224.672 3,820 J 861,900 3,810 T/B 88,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 930 930 0 7,900 7,347,000 1 200.293 1,030 J 100 905 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 895 0 136,800 122,453,000 13 1,988.889 900 J 19,800 895 T/B 135,100 350 KAEF Kimia Farma Tbk. 3,110 3,170 3,120 3,140 30 2,342,300 7,363,441,000 1,415 3,140.000 3,140 T/J 57,900 3,130 B 198,700 351 KARW ICTSI Jasa Prima Tbk. 86 91 80 80 -6 3,049,600 258,271,900 258 13.542 80 T/J 2,091,800 0 B 0 352 KAYU Darmi Bersaudara Tbk. 51 64 51 55 4 30,752,400 1,792,792,100 1,640 36.667 55 T/J 170,800 54 B 150,800 353 KBAG Karya Bersama Anugerah Tbk. 51 51 50 50 -1 424,616,600 21,250,783,400 8,707 50.000 50 T/J 24,865,000 0 B 0 354 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 588,500 182,674,400 98 37.668 310 T/J 203,700 308 B 52,700 355 KBLM Kabelindo Murni Tbk. 194 198 195 197 3 42,800 8,419,700 21 6.567 197 T/J 4,800 196 B 100 356 KBLV First Media Tbk. 380 374 370 374 -6 6,100 2,281,000 3 99.484 380 J 100 374 T/B 29,100 357 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. 765 750 725 750 -15 8,600 6,447,500 11 187.500 760 J 100 745 B 3,000 359 KEEN Kencana Energi Lestari Tbk. 300 300 294 296 -4 2,645,000 783,314,600 157 74.747 296 T/J 63,700 294 B 28,800 360 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,150 1,160 20 552,100 639,219,000 132 154.667 1,160 T/J 13,200 1,155 B 22,800 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 65 50 60 10 11,891,200 685,668,900 886 2.182 60 T/J 306,500 59 B 1,100 362 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 100 186 B 32,000 363 KIJA Kawasan Industri Jababeka Tbk. 193 197 191 195 2 13,479,000 2,608,452,400 1,195 6.765 196 J 513,500 195 T/B 1,389,200 364 KINO Kino Indonesia Tbk. 2,970 2,990 2,960 2,990 20 13,200 39,325,000 27 78.684 2,990 T/J 17,800 2,970 B 100 365 KIOS Kioson Komersial Indonesia Tbk. 166 178 155 166 0 23,000 3,647,100 20 55.333 170 J 99,700 166 T/B 200 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,310 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 198 200 190 199 1 90,300 17,472,100 22 698.246 200 J 89,200 195 B 2,500 368 KLBF Kalbe Farma Tbk. 1,455 1,510 1,475 1,500 45 45,161,400 67,606,861,000 6,312 14,629.864 1,500 T/J 1,262,200 1,495 B 232,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 550 570 -5 30,700 17,282,500 27 190.000 570 T/J 2,800 560 B 1,100 370 KMTR Kirana Megatara Tbk. 334 340 324 340 6 8,400 2,846,200 19 74.236 338 J 14,600 336 B 100 371 KOBX Kobexindo Tractors Tbk. 103 103 101 102 -1 313,500 31,937,300 47 25.500 103 J 57,100 102 T/B 8,100 372 KOIN Kokoh Inti Arebama Tbk 100 108 100 107 7 3,000 318,800 10 72.382 107 T/J 500 100 B 200 373 KONI Perdana Bangun Pusaka Tbk 418 398 398 398 -20 100 39,800 1 83.789 400 J 1,000 398 T/B 2,600 374 KOPI Mitra Energi Persada Tbk. 446 444 444 444 -2 200 88,800 2 112.405 446 J 2,700 418 B 100 375 KOTA DMS Propertindo Tbk. 282 280 264 272 -10 484,600 129,654,800 64 136.000 274 J 37,000 0 B 0 376 KPAL Steadfast Marine Tbk. 50 58 50 50 0 32,678,500 1,747,169,200 1,750 43.478 51 J 376,600 50 T/B 1,558,500 377 KPAS Cottonindo Ariesta Tbk. 60 67 60 62 2 12,480,300 798,468,800 840 36.905 62 T/J 77,600 61 B 251,700 378 KPIG MNC Land Tbk. 107 108 103 105 -2 3,530,300 369,053,500 195 225.938 105 T/J 1,073,900 104 B 200,000 379 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. 364 372 362 370 6 15,822,100 5,808,206,200 1,444 45.999 372 J 993,900 370 T/B 2,177,400 381 KREN Kresna Graha Investama Tbk. 87 87 84 85 -2 11,117,900 947,597,100 705 884.311 85 T/J 212,300 84 B 3,462,900 382 LAND Trimitra Propertindo Tbk. 181 181 169 180 -1 212,200 36,813,900 67 46.154 179 J 1,000 169 B 37,400 383 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. 338 338 334 334 -4 25,700 8,674,200 9 160.577 334 T/J 9,300 320 B 11,500 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,500 875,000 8 7.806 50 T/J 34,092,100 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 300 1,500,000 3 82.645 5,300 J 100 5,000 T/B 2,700 388 LINK Link Net Tbk. 2,080 2,190 2,100 2,150 70 7,988,100 17,189,498,000 2,697 134.375 2,150 T/J 135,900 2,140 B 252,600 389 LION Lion Metal Works Tbk. 226 226 226 226 0 100 22,600 1 141.543 270 J 300 234 B 700 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,300 65,000 4 15.714 50 T/J 6,630,200 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 75 84 74 80 5 62,000 4,867,100 25 11.674 81 J 16,300 80 T/B 188,300 392 LMSH Lionmesh Prima Tbk. 268 288 268 268 0 1,900 511,200 4 37.222 286 J 500 268 T/B 52,300 393 LPCK Lippo Cikarang Tbk 885 915 895 905 20 1,299,900 1,173,267,500 301 102.036 910 J 27,100 905 T/B 69,600 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,200 3,200 -100 4,900 16,260,000 9 143.820 3,300 J 71,100 3,210 B 300 395 LPIN Multi Prima Sejahtera Tbk 212 226 216 226 14 8,400 1,864,200 11 103.088 226 T/J 4,400 216 B 1,100 396 LPKR Lippo Karawaci Tbk. 133 136 133 134 1 34,502,100 4,615,448,100 522 43.271 135 J 3,638,200 134 T/B 790,700 397 LPLI Star Pacific Tbk 77 0 0 77 0 0 0 0 2.375 80 J 100 77 B 25,100 398 LPPF Matahari Department Store Tbk. 925 950 865 870 -55 82,115,700 72,860,117,500 10,372 19.714 875 J 740,700 870 T/B 1,360,500 399 LPPS Lenox Pasifik Investama Tbk. 80 79 79 79 -1 11,300 892,700 3 5.366 80 J 49,800 79 T/B 28,100 400 LRNA Eka Sari Lorena Transport Tbk. 119 120 112 120 1 700 80,800 4 13.333 128 J 5,000 115 B 12,300 401 LSIP PP London Sumatra Indonesia Tbk. 955 995 965 990 35 29,122,000 28,627,678,500 2,327 255.484 990 T/J 1,514,200 985 B 354,700 402 LTLS Lautan Luas Tbk. 430 436 420 430 0 29,100 12,560,200 10 152.004 432 J 2,400 430 T/B 200 403 LUCK Sentral Mitra Informatika Tbk. 161 167 160 162 1 3,191,100 518,770,400 981 56.643 162 T/J 27,900 161 B 81,200 404 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 50 50 50 0 100 5,000 1 45.455 50 T/J 52,013,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 555 580 555 565 10 7,330,400 4,160,311,000 804 321.023 570 J 561,200 565 T/B 329,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 51,000 2,550,000 9 6.835 50 T/J 427,653,200 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 1,975 1,980 1,960 1,960 -15 684,000 1,347,579,000 194 93.333 1,975 J 5,300 1,960 T/B 68,400 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,300 1,250 1,300 50 300 385,000 3 77.381 1,250 J 5,000 1,200 B 600 411 MAPI Mitra Adiperkasa Tbk. 630 650 625 650 20 24,414,800 15,771,810,000 2,351 1,043.088 650 T/J 979,600 645 B 64,100 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 27,600 1,380,000 24 66.667 50 T/J 23,973,100 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 865 885 845 850 -15 3,647,600 3,143,618,000 768 1,700.000 850 T/J 3,500 845 B 157,600 414 MASA Multistrada Arah Sarana Tbk. 625 600 590 595 -30 12,900 7,734,500 11 423.066 600 J 68,300 595 T/B 3,200 415 MAYA Bank Mayapada Internasional Tbk. 7,500 7,800 7,500 7,800 300 4,400 34,180,000 10 3,546.470 7,800 T/J 300 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,240 2,210 2,230 0 60,600 134,721,000 90 171.538 2,230 T/J 3,300 2,220 B 214,900 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 370 374 0 321,900 119,922,600 84 23.375 374 T/J 24,000 372 B 198,200 418 MBTO Martina Berto Tbk. 80 80 80 80 0 700 56,000 3 10.811 80 T/J 200,300 79 B 500 419 MCAS M Cash Integrasi Tbk. 1,995 1,995 1,920 1,970 -25 558,000 1,092,938,000 215 142.238 1,990 J 200 1,970 T/B 4,400 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 115 119 0 2,478,100 291,348,400 242 106.734 119 T/J 403,600 118 B 169,100 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 2,119,500 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,870 1,940 80 119,456,300 228,065,633,000 11,789 505.878 1,945 J 4,000 1,940 T/B 159,400 423 MDKI Emdeki Utama Tbk. 160 164 155 158 -2 222,700 34,950,900 47 36.975 159 J 10,200 158 T/B 2,600 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 57,775,100 0 B 0 426 MEDC Medco Energi Internasional Tbk. 368 380 370 376 8 46,532,200 17,482,754,800 2,949 780.812 378 J 915,500 376 T/B 981,300 427 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,150 J 300 6,700 B 100 428 MERK Merck Tbk. 3,060 3,110 3,060 3,090 30 9,800 30,318,000 23 8,147.230 3,110 J 200 3,090 T/B 1,800 429 META Nusantara Infrastructure Tbk. 110 120 108 109 -1 3,831,300 433,781,800 202 33.023 110 J 100,000 109 T/B 51,500 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 21,000 23,520,000 3 1,148.718 1,120 T/J 276,000 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 520 530 515 525 5 59,200 30,854,500 24 262.500 530 J 178,000 525 T/B 100 432 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. 770 790 770 780 10 3,096,800 2,413,569,000 316 346.667 780 T/J 217,100 775 B 28,200 434 MICE Multi Indocitra Tbk. 294 296 294 296 2 1,400 411,800 4 60.408 294 J 5,700 290 B 2,800 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 600 900,000 2 545.455 0 J 0 1,505 B 200 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,440 2,500 70 23,422,400 58,420,304,000 2,356 147.190 2,500 T/J 439,600 2,490 B 22,600 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,140,300 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,824,000 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 0 578,100 28,905,000 21 125.000 50 T/J 15,323,300 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,900 23,550 23,550 23,550 -350 100 2,355,000 1 1,121.429 24,500 J 1,000 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,250 9,300 0 16,000 148,562,500 21 59,235.669 9,300 T/J 1,000 9,125 B 4,100 443 MLIA Mulia Industrindo Tbk 484 500 484 500 16 6,989,200 3,453,460,000 409 83.507 500 T/J 147,500 494 B 61,900 444 MLPL Multipolar Tbk. 50 51 50 50 0 10,146,200 508,791,700 282 5.735 51 J 3,995,400 50 T/B 4,000 445 MLPT Multipolar Technology Tbk. 585 590 580 585 0 43,300 25,385,500 37 121.875 590 J 21,900 585 T/B 7,000 446 MMLP Mega Manunggal Property Tbk. 262 268 262 266 4 5,120,500 1,362,848,200 264 45.470 268 J 103,600 266 T/B 1,065,000 447 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 448 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,000,000 795 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 368 386 348 368 0 29,459,100 11,015,138,000 2,790 24.533 370 J 75,000 368 T/B 1,517,200 450 MPOW Megapower Makmur Tbk. 62 66 59 61 -1 1,212,700 75,504,000 199 30.500 62 J 15,900 61 T/B 194,900 451 MPPA Matahari Putra Prima Tbk. 92 95 88 90 -2 3,099,200 280,887,200 307 37.839 91 J 100,000 90 T/B 255,100 452 MPRO Maha Properti Indonesia Tbk. 1,300 1,450 1,300 1,350 50 4,500 6,360,000 15 1,227.273 1,375 J 500 1,300 B 100 453 MRAT Mustika Ratu Tbk. 135 135 133 134 -1 6,800 910,100 16 20.615 134 T/J 100 133 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. 298 300 284 298 0 516,600 153,906,800 73 59.600 298 T/J 489,500 296 B 30,100 456 MSKY MNC Sky Vision Tbk. 710 730 710 730 20 37,500 27,303,000 21 48.026 730 T/J 33,000 725 B 10,000 457 MTDL Metrodata Electronics Tbk. 1,580 1,650 1,580 1,610 30 4,285,100 6,935,708,500 929 2,898.394 1,615 J 116,100 1,610 T/B 155,500 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 644,225,500 0 B 0 459 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,000 2,230,000 3 187.512 440 J 20,000 420 B 100 460 MTPS Meta Epsi Tbk. 330 320 308 308 -22 21,800 6,771,600 22 96.250 318 J 9,800 0 B 0 461 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. 216 216 216 216 0 500 108,000 3 55.349 216 T/J 1,400 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 59 53 58 3 2,175,600 125,086,600 170 58.000 59 J 726,800 58 T/B 333,300 464 MYOH Samindo Resources Tbk. 1,140 1,200 1,115 1,200 60 206,800 245,730,500 38 142.929 1,200 T/J 77,400 1,115 B 17,600 465 MYOR Mayora Indah Tbk. 2,330 2,400 2,330 2,400 70 3,493,800 8,235,612,000 1,387 12,006.003 2,400 T/J 112,000 2,380 B 9,100 466 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 51 -1 500 25,600 5 7.666 52 J 45,000 51 T/B 19,900 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 515 545 515 530 15 217,199,900 114,579,274,000 4,791 514.563 530 T/J 18,400 525 B 129,700 471 NELY Pelayaran Nelly Dwi Putri Tbk. 134 144 143 144 10 28,100 4,043,900 7 85.714 145 J 20,200 144 T/B 99,900 472 NFCX NFC Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 6,800 11,790,000 15 93.243 1,825 J 500 1,725 T/B 500 473 NICK Charnic Capital Tbk. 298 310 310 310 12 100 31,000 1 155.000 290 J 100 278 B 500 474 NIKL Pelat Timah Nusantara Tbk. 755 780 735 765 10 1,815,700 1,379,452,000 601 235.385 765 T/J 56,100 760 B 208,500 475 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. 147 150 150 150 3 181,900 27,285,000 4 142.857 151 J 60,000 137 B 500,000 477 NISP Bank OCBC NISP Tbk. 715 725 715 720 5 306,200 220,861,500 81 872.473 720 T/J 80,000 715 B 50,400 478 NOBU Bank Nationalnobu Tbk. 815 1,015 780 1,015 200 115,300 112,789,000 65 270.667 0 J 0 1,015 T/B 18,500 479 NRCA Nusa Raya Cipta Tbk. 304 304 298 298 -6 106,300 31,972,200 36 35.059 302 J 34,000 298 T/B 27,000 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 175 200 163 187 12 394,600 71,108,900 87 85.000 187 T/J 73,900 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 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. 115 118 107 107 -8 18,389,700 2,024,518,600 1,831 267.707 107 T/J 2,153,600 0 B 0 485 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. 163 164 162 163 0 314,200 51,119,800 66 120.741 164 J 71,900 163 T/B 500 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 5,300 265,000 53 98.922 50 T/J 3,394,000 0 B 0 488 PALM Provident Agro Tbk. 326 320 304 306 -20 5,188,000 1,581,604,000 1,090 83.636 308 J 29,800 306 T/B 4,900 489 PAMG Bima Sakti Pertiwi Tbk. 99 119 99 100 1 56,513,000 6,032,733,500 3,611 100.000 101 J 35,000 100 T/B 218,100 490 PANI Pratama Abadi Nusa Industri Tbk. 106 108 101 108 2 67,700 7,154,900 17 100.000 108 T/J 40,400 105 B 1,500 491 PANR Panorama Sentrawisata Tbk. 89 91 89 89 0 743,300 66,637,100 78 53.399 90 J 30,800 89 T/B 200 492 PANS Panin Sekuritas Tbk. 795 805 800 800 5 94,600 75,852,000 44 581.818 805 J 51,100 800 T/B 2,300 493 PBID Panca Budi Idaman Tbk. 1,090 1,105 1,085 1,085 -5 619,700 676,619,000 137 127.647 1,090 J 509,400 1,085 T/B 385,200 494 PBRX Pan Brothers Tbk. 228 238 228 228 0 286,800 66,430,800 70 403.540 230 J 500 228 T/B 106,400 495 PBSA Paramita Bangun Sarana Tbk. 620 705 585 700 80 2,100 1,252,000 8 58.333 680 J 1,800 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 354 430 332 332 -22 72,900 28,993,000 41 221.333 418 J 100 334 B 100 497 PDES Destinasi Tirta Nusantara Tbk 222 210 210 210 -12 100 21,000 1 105.000 260 J 100 222 B 5,500 498 PEGE Panca Global Kapital Tbk. 117 117 111 113 -4 1,700 197,900 4 244.134 117 J 4,600 113 T/B 1,400 499 PEHA Phapros Tbk. 1,490 1,520 1,495 1,510 20 95,200 143,238,500 95 126.043 1,515 J 6,000 1,510 T/B 2,000 500 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 501 PGJO Tourindo Guide Indonesia Tbk. 34 35 32 34 0 94,800 3,092,400 22 42.500 34 T/J 4,400 33 B 8,100 502 PGLI Pembangunan Graha Lestari Indah Tbk. 198 264 188 260 62 70,100 16,955,200 68 346.667 260 T/J 13,600 258 B 5,000 503 PGUN Pradiksi Gunatama Tbk. 226 226 212 214 -12 14,200 3,040,200 10 186.087 246 J 900 218 B 900 504 PICO Pelangi Indah Canindo Tbk 139 142 139 140 1 200,900 28,080,500 63 21.538 140 T/J 40,000 139 B 32,600 505 PJAA Pembangunan Jaya Ancol Tbk. 500 510 496 510 10 30,300 15,092,000 15 99.512 510 T/J 221,300 505 B 300 506 PKPK Perdana Karya Perkasa Tbk 50 56 50 52 2 1,823,800 95,454,300 132 13.000 53 J 659,700 52 T/B 94,600 507 PLAN Planet Properindo Jaya Tbk. 224 228 202 214 -10 11,834,300 2,554,735,200 1,313 191.071 214 T/J 203,800 212 B 45,600 508 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. 2,590 2,590 2,590 2,590 0 100 259,000 1 1,074.733 2,580 J 300 2,490 B 28,200 510 PMJS Putra Mandiri Jembar Tbk. 129 130 120 121 -8 8,800 1,063,200 6 96.800 129 J 40,000 121 T/B 4,500 511 PNBN Bank Pan Indonesia Tbk 785 805 790 800 15 4,917,400 3,924,839,000 375 1,332.001 800 T/J 2,242,300 795 B 564,700 512 PNBS Bank Panin Dubai Syariah Tbk. 83 87 78 78 -5 169,821,400 13,609,618,000 5,176 78.000 78 T/J 18,842,100 0 B 0 513 PNGO Pinago Utama Tbk. 605 610 575 605 0 14,900 8,807,000 16 242.000 610 J 25,500 605 T/B 1,000 514 PNIN Paninvest Tbk. 700 710 690 710 10 299,700 210,626,000 54 754.998 710 T/J 113,800 695 B 12,500 515 PNLF Panin Financial Tbk. 192 198 192 197 5 14,429,000 2,827,058,200 1,190 212.927 198 J 1,099,200 197 T/B 837,300 516 PNSE Pudjiadi & Sons Tbk. 800 800 800 800 0 100 80,000 1 399.728 745 J 2,900 0 B 0 517 POLA Pool Advista Finance Tbk. 54 56 52 53 -1 29,600 1,595,100 23 39.259 55 J 73,400 53 T/B 9,500 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 1,000 1,005 5 1,800 1,809,500 13 61.468 1,005 T/J 76,000 995 B 1,200 519 POLL Pollux Properti Indonesia Tbk. 4,980 5,450 5,000 5,125 145 29,800 154,287,500 165 833.333 5,150 J 16,600 5,125 T/B 49,900 520 POLU Golden Flower Tbk. 1,035 1,100 965 965 -70 5,000 4,901,000 13 335.069 965 T/J 68,900 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 59 50 50 0 24,867,800 1,326,347,900 1,269 0.429 51 J 322,000 50 T/B 1,799,300 522 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 89.346 470 J 1,100 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,700 85,000 6 33.333 50 T/J 16,880,700 0 B 0 525 POWR Cikarang Listrindo Tbk. 595 620 600 615 20 7,226,700 4,428,410,000 811 41.000 615 T/J 252,900 610 B 393,800 526 PPGL Prima Globalindo Logistik Tbk. 300 304 300 302 2 912,300 276,265,000 246 274.545 304 J 44,100 302 T/B 33,000 527 PPRE PP Presisi Tbk. 178 188 179 184 6 23,954,700 4,414,608,500 1,945 42.791 184 T/J 197,600 183 B 131,800 528 PPRO PP Properti Tbk. 50 50 50 50 0 10,838,100 541,905,000 513 108.108 50 T/J 63,687,800 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 112 122 110 121 9 4,500 512,900 11 68.119 121 T/J 5,000 115 B 100 530 PRDA Prodia Widyahusada Tbk. 2,900 2,940 2,900 2,940 40 63,700 185,126,000 17 45.231 2,940 T/J 1,600 2,920 B 300 531 PRIM Royal Prima Tbk. 246 246 232 244 -2 6,100 1,476,800 11 48.800 246 J 86,600 244 T/B 4,300 532 PSAB J Resources Asia Pasifik Tbk. 206 218 206 218 12 44,251,400 9,453,426,400 2,097 707.264 220 J 3,726,900 218 T/B 1,731,100 533 PSDN Prasidha Aneka Niaga Tbk 109 109 103 109 0 349,500 37,327,200 13 10.900 108 J 104,400 103 B 5,500 534 PSGO Palma Serasih Tbk. 100 101 99 101 1 603,400 60,571,200 38 96.190 101 T/J 19,900 100 B 17,500 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 1 59.494 50 T/J 32,208,800 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 173 174 167 172 -1 100,700 17,111,000 46 127.407 172 T/J 19,500 170 B 300 537 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 538 PTIS Indo Straits Tbk. 154 144 144 144 -10 500 72,000 1 15.158 154 J 19,700 144 T/B 10,000 539 PTPP PP (Persero) Tbk. 895 925 905 920 25 27,223,300 24,900,676,500 2,684 172.932 925 J 1,893,800 920 T/B 1,781,400 540 PTPW Pratama Widya Tbk. 1,150 1,230 1,105 1,230 80 41,900 48,748,000 32 189.231 1,230 T/J 93,600 1,210 B 30,000 541 PTRO Petrosea Tbk. 1,670 1,700 1,665 1,690 20 442,300 743,192,500 365 1,352.000 1,695 J 3,500 1,690 T/B 14,500 542 PTSN Sat Nusapersada Tbk 246 258 230 242 -4 6,634,900 1,623,094,600 843 125.173 242 T/J 201,900 240 B 181,600 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,800 J 100 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 234 J 300 214 B 1,000 545 PURA Putra Rajawali Kencana Tbk. 129 130 126 130 1 233,110,400 29,856,177,600 10,811 123.810 130 T/J 2,664,500 129 B 1,160,800 546 PURE Trinitan Metals and Minerals Tbk. 262 268 258 266 4 6,177,800 1,629,463,000 771 88.667 266 T/J 268,000 264 B 2,500 547 PURI Puri Global Sukses Tbk. 324 350 302 324 0 55,500 17,801,000 32 190.588 324 T/J 100 304 B 3,900 548 PWON Pakuwon Jati Tbk. 412 422 412 416 4 92,869,500 38,644,820,200 3,252 1,603.763 418 J 1,929,100 416 T/B 3,921,900 549 PYFA Pyridam Farma Tbk 865 890 870 875 10 499,800 437,267,000 225 857.507 880 J 49,800 870 B 12,300 550 PZZA Sarimelati Kencana Tbk. 615 625 615 620 5 335,700 208,121,500 106 56.364 625 J 153,200 620 T/B 17,100 551 RAJA Rukun Raharja Tbk. 128 136 128 131 3 20,622,000 2,727,027,400 1,197 449.986 132 J 61,300 131 T/B 234,700 552 RALS Ramayana Lestari Sentosa Tbk. 550 570 550 565 15 5,441,000 3,064,264,000 885 353.125 570 J 644,900 565 T/B 874,300 553 RANC Supra Boga Lestari Tbk. 398 408 400 402 4 473,200 191,201,400 108 80.400 402 T/J 25,600 400 B 134,100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 50 50 -1 759,000 38,002,300 53 15.994 50 T/J 40,200 0 B 0 555 RDTX Roda Vivatex Tbk 5,600 0 0 5,600 0 0 0 0 295.018 5,600 J 1,500 5,525 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 59,700 2,985,000 23 50.000 50 T/J 18,080,300 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 264 320 246 320 56 65,800 20,959,800 12 147.692 320 T/J 900 0 B 0 558 RICY Ricky Putra Globalindo Tbk 92 92 92 92 0 106,800 9,825,600 19 14.612 92 T/J 128,200 91 B 513,400 559 RIGS Rig Tenders Indonesia Tbk. 224 234 226 230 6 2,000 457,200 8 94.243 230 T/J 12,600 226 B 11,200 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 442 438 442 0 387,500 169,955,800 123 271.166 442 T/J 18,300 438 B 100 562 RMBA Bentoel Internasional Investama Tbk. 368 378 354 354 -14 26,700 9,557,400 19 2,769.953 368 J 300 354 T/B 24,800 563 ROCK Rockfields Properti Indonesia Tbk. 1,030 1,070 965 975 -55 7,300 7,370,000 30 72.761 1,070 J 100 975 T/B 3,500 564 RODA Pikko Land Development Tbk. 53 54 52 53 0 282,700 14,714,100 33 84.624 53 T/J 7,600 52 B 30,300 565 RONY Aesler Grup Internasional Tbk. 464 468 450 450 -14 893,900 403,438,800 208 450.000 450 T/J 15,900 448 B 10,300 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,265 1,265 -35 2,872,900 3,662,673,000 123 496.078 1,285 J 2,800 1,265 T/B 504,000 567 RUIS Radiant Utama Interinsco Tbk. 328 328 312 312 -16 4,900 1,548,200 16 124.800 320 J 5,000 312 T/B 1,300 568 SAFE Steady Safe Tbk 190 190 188 190 0 240,700 45,573,500 131 19.129 191 J 12,800 185 B 101,200 569 SAME Sarana Meditama Metropolitan Tbk. 165 174 166 169 4 133,862,500 22,681,362,500 3,271 211.250 169 T/J 368,400 168 B 732,600 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 100 38,400 1 320.000 384 T/J 900 382 B 3,100 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,100 55,000 2 42.735 50 T/J 553,700 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 87 76 81 0 12,624,900 1,043,450,400 950 77.143 82 J 89,900 81 T/B 569,100 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,350 10,000 9,800 9,825 -525 6,000 59,200,000 17 6,338.710 9,950 J 2,200 9,800 B 900 575 SCMA Surya Citra Media Tbk. 1,480 1,565 1,475 1,510 30 17,178,800 26,207,908,000 3,220 683.094 1,520 J 19,000 1,510 T/B 199,000 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 240 230 230 2 167,000 38,690,800 28 209.091 232 J 23,600 230 T/B 8,600 577 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 4,600 230,000 5 27.536 50 T/J 2,752,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 102 100 102 0 55,100 5,553,100 19 68.087 103 J 17,000 101 B 1,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 820 815 820 25 600 491,500 5 917.175 810 J 23,300 740 B 100 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 470,300 478,812,500 75 542.553 1,020 T/J 9,600 1,015 B 5,300 582 SGER Sumber Global Energy Tbk. 500 540 500 510 10 7,992,900 4,134,534,500 1,686 472.222 510 T/J 132,500 505 B 240,900 583 SGRO Sampoerna Agro Tbk. 1,285 1,420 1,305 1,350 65 2,375,300 3,265,625,000 348 57.692 1,370 J 38,700 1,350 T/B 60,600 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 560 600 560 585 25 1,139,300 659,507,000 217 417.857 585 T/J 10,000 580 B 64,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 815 815 0 7,496,100 6,118,767,000 3,414 281.978 820 J 2,239,100 815 T/B 965,100 587 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,990 5,000 10 484,800 2,423,388,000 64 56.787 5,025 J 2,100 5,000 T/B 83,700 588 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. 324 332 326 332 8 10,071,200 3,317,272,000 822 30.182 332 T/J 1,167,400 330 B 90,000 590 SINI Singaraja Putra Tbk. 422 442 394 394 -28 15,700 6,196,600 18 364.815 394 T/J 58,100 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,230 1,225 1,175 1,175 -55 1,300 1,552,500 2 1.306 1,215 J 13,000 1,175 T/B 4,300 592 SKBM Sekar Bumi Tbk. 376 470 352 364 -12 4,900 1,975,200 16 316.522 358 J 900 350 B 100 593 SKLT Sekar Laut Tbk. 1,370 1,480 1,480 1,480 110 600 888,000 2 123.907 1,705 J 100 1,375 B 500 594 SKRN Superkrane Mitra Utama Tbk. 535 560 535 540 5 19,200 10,461,000 9 77.143 560 J 210,900 540 T/B 292,700 595 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 4,900 4,790 4,810 0 77,000 372,161,000 55 4,182.609 4,870 J 300 4,780 B 3,900 597 SMAR Smart Tbk. 2,920 2,930 2,920 2,930 10 12,800 37,377,000 10 968.083 2,990 J 100 2,920 B 1,000 598 SMBR Semen Baturaja (Persero) Tbk. 494 525 498 515 21 25,156,700 12,834,361,000 2,807 91.964 520 J 1,242,700 515 T/B 2,473,100 599 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,095 1,065 1,080 15 16,900 18,107,500 28 1,304.348 1,075 J 100 1,070 B 1,000 600 SMDM Suryamas Dutamakmur Tbk. 104 104 97 97 -7 5,500 548,000 14 12.290 102 J 4,200 0 B 0 601 SMDR Samudera Indonesia Tbk. 270 278 268 270 0 3,119,000 846,263,200 470 1,083.554 272 J 8,000 270 T/B 162,800 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,975 9,325 9,950 825 12,513,400 120,548,152,500 6,559 3,462.315 9,950 T/J 136,700 9,925 B 49,100 603 SMKL Satyamitra Kemas Lestari Tbk. 185 186 183 185 0 816,800 150,599,800 282 95.855 185 T/J 38,400 184 B 100,700 604 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. 83 84 83 84 1 6,500 545,300 8 196.519 84 T/J 1,600 83 B 14,200 606 SMRA Summarecon Agung Tbk. 625 670 635 660 35 57,541,100 37,536,857,500 4,485 1,084.456 665 J 143,000 660 T/B 131,400 607 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. 1,325 1,390 1,330 1,385 60 1,142,400 1,554,840,000 376 3,699.351 1,385 T/J 8,200 1,375 B 200 609 SOCI Soechi Lines Tbk. 117 124 118 119 2 12,666,100 1,530,971,400 580 21.636 120 J 121,200 119 T/B 1,617,900 610 SOFA Boston Furniture Industries Tbk. 107 106 101 105 -2 127,300 13,259,800 14 105.000 106 J 19,900 105 T/B 100 611 SOHO Soho Global Health Tbk. 5,525 5,800 5,525 5,800 275 11,400 64,902,500 47 318.681 5,850 J 100 5,800 T/B 2,100 612 SONA Sona Topas Tourism Industry Tbk. 6,250 6,500 6,250 6,500 250 2,900 18,370,000 4 630.303 6,450 J 500 0 B 0 613 SOSS Shield On Service Tbk. 434 454 404 404 -30 15,200 6,262,600 36 146.377 422 J 111,800 0 B 0 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 600 0 B 0 615 SPMA Suparma Tbk. 282 288 282 282 0 21,400 6,040,600 16 126.412 284 J 1,500 282 T/B 20,800 616 SPTO Surya Pertiwi Tbk. 400 404 400 404 4 162,100 65,059,600 51 34.828 404 T/J 65,800 400 B 68,500 617 SQMI Wilton Makmur Indonesia Tbk. 212 216 208 210 -2 9,389,200 1,991,612,800 604 119.333 212 J 99,800 210 T/B 225,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 134 134 0 400 53,600 3 143.008 134 T/J 19,900 131 B 100 619 SRIL Sri Rejeki Isman Tbk. 214 220 214 216 2 58,110,800 12,560,693,800 2,642 90.000 216 T/J 5,440,200 214 B 5,178,500 620 SRSN Indo Acidatama Tbk 57 61 56 56 -1 32,386,000 1,884,232,100 1,568 10.199 57 J 460,100 56 T/B 1,655,100 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,370 3,330 3,370 30 723,900 2,420,812,000 226 61.273 3,370 T/J 25,500 3,350 B 5,000 622 SSIA Surya Semesta Internusa Tbk. 478 498 480 498 20 33,643,200 16,471,885,400 2,220 204.308 498 T/J 679,100 496 B 635,500 623 SSMS Sawit Sumbermas Sarana Tbk. 810 845 805 835 25 384,200 318,854,000 103 124.627 845 J 52,000 835 T/B 96,200 624 SSTM Sunson Textile Manufacture Tbk 565 585 575 585 20 25,000 14,575,000 20 137.647 585 T/J 6,000 565 B 5,000 625 STAR Buana Artha Anugerah Tbk. 109 122 102 117 8 149,300 15,507,400 39 114.706 115 J 7,500 0 B 0 626 STTP Siantar Top Tbk. 6,900 7,000 6,800 7,000 100 1,100 7,680,000 2 4,136.382 7,950 J 100 7,000 T/B 200 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,304,100 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 3,850 4,100 4,100 4,100 250 100 410,000 1 125.922 4,250 J 200 3,950 B 100 630 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 297,400 877,331,000 149 1,903.226 2,950 T/J 22,900 2,940 B 800 631 SWAT Sriwahana Adityakarta Tbk. 99 108 98 100 1 742,400 76,318,300 102 62.500 101 J 31,500 100 T/B 38,300 632 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 276 J 3,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 199 224 199 218 19 10,517,100 2,251,417,600 1,844 124.571 218 T/J 220,300 216 B 100 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 12,736,300 643,553,100 679 456.830 51 J 751,600 50 T/B 141,600 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 85,872,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 99,998,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,520 1,450 1,495 70 31,070,900 46,444,073,500 8,292 369.136 1,500 J 214,400 1,495 T/B 181,100 638 TBLA Tunas Baru Lampung Tbk. 745 770 745 760 15 1,396,600 1,063,143,500 309 173.062 765 J 113,900 760 T/B 45,800 639 TBMS Tembaga Mulia Semanan Tbk. 720 710 690 700 -20 16,500 11,486,500 9 99.291 710 J 14,300 700 T/B 13,600 640 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 644.911 6,575 T/J 800 6,425 B 100 641 TCPI Transcoal Pacific Tbk. 6,225 6,425 6,225 6,425 200 8,120,000 51,308,317,500 5,679 4,655.797 6,425 T/J 7,400 6,400 B 15,700 642 TDPM Tridomain Performance Materials Tbk. 118 121 114 114 -4 8,341,500 971,042,300 758 50.000 115 J 56,000 114 T/B 214,500 643 TEBE Dana Brata Luhur Tbk. 1,130 1,055 1,055 1,055 -75 1,500 1,582,500 6 96.347 1,055 T/J 226,000 0 B 0 644 TECH Indosterling Technomedia Tbk. 146 148 142 145 -1 285,200 41,268,100 84 90.625 145 T/J 95,500 143 B 5,500 645 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. 163 168 152 167 4 63,500 9,841,100 25 92.778 165 J 5,700 164 B 200 647 TFCO Tifico Fiber Indonesia Tbk. 520 0 0 520 0 0 0 0 117.839 498 J 2,000 0 B 0 648 TGKA Tigaraksa Satria Tbk. 10,200 9,500 9,500 9,500 -700 300 2,850,000 3 7,806.722 9,500 T/J 900 0 B 0 649 TGRA Terregra Asia Energy Tbk. 95 97 89 90 -5 22,686,300 2,063,516,000 1,227 45.000 91 J 177,000 90 T/B 1,211,500 650 TIFA KDB Tifa Finance Tbk. 480 500 450 480 0 35,400 16,271,400 35 240.000 480 T/J 10,400 460 B 100 651 TINS Timah Tbk. 835 870 845 860 25 18,364,700 15,771,552,000 2,047 439.455 860 T/J 1,086,700 855 B 1,054,600 652 TIRA Tira Austenite Tbk 268 270 250 260 -8 400 104,000 4 116.690 250 J 11,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 52 54 52 54 2 200 10,600 2 24.686 54 T/J 35,000 51 B 20,000 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,400 6,225 6,375 200 3,704,100 23,522,342,500 2,269 394.155 6,375 T/J 23,300 6,350 B 99,300 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,810 2,620 2,770 190 369,260,400 1,007,117,715,000 45,101 1,455.711 2,780 J 3,458,500 2,770 T/B 2,766,900 656 TMAS Temas Tbk. 110 118 111 115 5 4,413,500 506,780,900 357 264.502 116 J 231,100 115 T/B 1,511,800 657 TMPO Tempo Intimedia Tbk. 112 119 112 119 7 23,800 2,697,700 10 41.339 124 J 5,000 119 T/B 95,500 658 TNCA Trimuda Nuansa Citra Tbk. 296 320 288 320 24 276,900 86,027,000 109 213.333 320 T/J 300 318 B 32,500 659 TOBA TBS Energi Utama Tbk. 378 380 372 378 0 126,100 47,807,200 16 79.767 378 T/J 267,800 374 B 300 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,600 1,030,000 5 80.475 50 T/J 188,034,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 282 290 282 284 2 1,599,100 455,569,400 259 102.075 286 J 20,600 284 T/B 117,900 662 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 53,000 11,129,800 12 681.221 212 J 2,700 210 T/B 900 663 TOWR Sarana Menara Nusantara Tbk. 985 1,005 975 990 5 194,072,500 192,637,962,500 17,038 4,715.858 995 J 2,468,700 990 T/B 1,733,400 664 TOYS Sunindo Adipersada Tbk. 510 530 510 525 15 2,247,600 1,177,088,000 691 150.000 530 J 18,400 525 T/B 60,500 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 8,050 7,925 8,050 100 3,140,800 25,121,365,000 705 1,861.638 8,050 T/J 430,700 8,025 B 9,100 666 TPMA Trans Power Marine Tbk. 318 338 314 314 -4 3,100 987,800 8 136.522 318 J 2,300 314 T/B 66,100 667 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 1,800 196,200 1 109.840 109 T/J 1,014,200 108 B 4,500 670 TRIN Perintis Triniti Properti Tbk. 370 410 368 386 16 58,319,600 22,527,983,200 16,093 193.000 388 J 291,600 386 T/B 2,956,800 671 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 5,000 0 B 0 673 TRJA Transkon Jaya Tbk. 150 153 148 152 2 836,700 125,590,500 115 60.800 152 T/J 68,900 149 B 5,000 674 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 394 J 10,100 390 B 10,100 675 TRUK Guna Timur Raya Tbk. 143 144 141 143 0 462,100 65,628,400 104 62.174 143 T/J 94,500 142 B 64,000 676 TRUS Trust Finance Indonesia Tbk 324 324 302 302 -22 3,200 968,600 6 355.294 324 J 900 302 T/B 4,100 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,255 0 306,400 384,916,000 116 223.883 1,260 J 73,800 1,255 T/B 61,700 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,450 1,300 1,340 -10 197,600 261,852,000 94 34.805 1,340 T/J 5,300 1,330 B 100 679 TURI Tunas Ridean Tbk. 1,260 1,250 1,250 1,250 -10 2,600 3,250,000 5 2,777.778 1,255 J 98,000 1,250 T/B 100,000 680 UANG Pakuan Tbk. 202 222 206 208 6 20,300 4,200,200 16 166.400 208 T/J 83,400 206 B 2,200 681 UCID Uni-Charm Indonesia Tbk. 1,635 1,675 1,630 1,665 30 442,300 732,769,000 177 111.000 1,665 T/J 1,100 1,655 B 200 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,660 1,640 1,645 5 1,558,000 2,566,410,500 824 3,189.468 1,645 T/J 148,200 1,640 B 242,800 683 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,990 J 400 3,700 B 500 684 UNIT Nusantara Inti Corpora Tbk 143 153 141 141 -2 5,100 721,800 6 3.500 145 J 300 141 T/B 12,400 685 UNSP Bakrie Sumatera Plantations Tbk. 75 82 75 78 3 575,100 46,811,200 49 3.704 78 T/J 22,800 77 B 16,200 686 UNTR United Tractors Tbk. 20,600 21,150 20,625 20,875 275 2,626,800 54,679,642,500 4,719 24,851.190 20,875 T/J 6,000 20,850 B 11,800 687 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,900 100 9,875,000 77,938,732,500 5,632 202,252.944 7,925 J 439,600 7,900 T/B 806,900 688 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,365 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 80 76 76 -2 29,900 2,312,200 22 60.800 79 J 16,600 75 B 41,000 690 VINS Victoria Insurance Tbk. 93 95 88 94 1 31,300 2,918,700 20 89.524 94 T/J 79,400 91 B 100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 619,200 30,960,000 12 16.667 50 T/J 20,616,600 0 B 0 692 VOKS Voksel Electric Tbk. 199 199 198 199 0 27,600 5,470,800 13 88.028 199 T/J 70,700 197 B 24,200 693 VRNA Verena Multi Finance Tbk. 103 103 96 96 -7 800 77,500 2 96.857 103 J 1,700 96 T/B 49,800 694 WAPO Wahana Pronatural Tbk. 65 75 63 74 9 17,100 1,153,700 19 42.286 74 T/J 1,700 67 B 300 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 180 176 180 5 8,006,900 1,430,320,600 645 62.069 180 T/J 1,541,600 179 B 176,500 696 WEHA WEHA Transportasi Indonesia Tbk. 56 66 53 55 -1 11,626,900 694,934,300 1,120 24.010 56 J 40,700 55 T/B 15,500 697 WICO Wicaksana Overseas International Tbk. 590 570 550 570 -20 200 112,000 2 29.465 550 J 2,300 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 462 540 468 510 48 265,431,800 135,025,119,800 17,785 78.462 510 T/J 804,500 505 B 1,669,700 699 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 1,185 1,235 70 18,586,700 22,671,567,000 4,440 317.437 1,240 J 440,000 1,235 T/B 778,800 700 WINS Wintermar Offshore Marine Tbk. 98 98 96 98 0 59,600 5,834,800 10 26.503 98 T/J 170,000 96 B 5,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 224 220 222 2 340,800 75,806,200 52 33.656 222 T/J 700 220 B 27,000 702 WOOD Integra Indocabinet Tbk. 505 520 498 505 0 23,624,500 11,931,861,900 2,438 194.231 505 T/J 714,200 500 B 429,200 703 WOWS Ginting Jaya Energi Tbk. 64 66 64 65 1 9,303,500 604,152,500 613 14.444 65 T/J 1,222,400 64 B 823,300 704 WSBP Waskita Beton Precast Tbk. 154 161 156 159 5 26,482,500 4,189,058,400 1,558 32.449 160 J 2,820,000 159 T/B 1,362,100 705 WSKT Waskita Karya (Persero) Tbk. 735 765 745 750 15 105,164,600 79,287,488,500 4,849 202.429 755 J 1,977,000 750 T/B 4,590,200 706 WTON Wijaya Karya Beton Tbk. 244 250 242 248 4 6,618,800 1,636,254,800 597 42.034 250 J 2,358,300 248 T/B 414,300 707 YELO Yelooo Integra Datanet Tbk. 50 56 50 50 0 17,489,800 915,240,300 1,115 13.298 50 T/J 714,100 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 256 320 242 320 64 3,800 1,157,400 26 58.716 0 J 0 320 T/B 1,800 709 YULE Yulie Sekuritas Indonesia Tbk. 240 284 226 270 30 10,500 2,625,800 6 128.093 270 T/J 100 230 B 400 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 2 28.960 50 T/J 2,027,000 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 116 118 115 117 1 411,927,700 47,939,212,600 3,354 417.097 117 T/J 13,061,200 116 B 1,203,200 712 ZONE Mega Perintis Tbk. 392 396 392 396 4 191,500 75,137,000 30 132.886 396 T/J 26,600 392 B 2,000 Total 11,057,051,500 9,115,301,427,700 834,031 5,378,116,800 273,874,700 Jakarta, 05 November 2020 Trading Division