List of Securities Quotation: Date: Monday, 09 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. 10,900 11,200 10,675 10,700 -200 3,496,400 37,815,270,000 2,764 869.241 10,725 J 20,000 10,700 T/B 293,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 345,400 17,270,000 44 87.719 50 T/J 7,249,700 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. 805 805 755 805 0 7,300 5,662,500 18 21.467 805 T/J 700 795 B 3,800 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 6 ACST Acset Indonusa Tbk. 193 200 193 195 2 46,270,100 9,087,673,000 1,985 14.401 196 J 890,800 195 T/B 128,500 7 ADES Akasha Wira International Tbk. 1,180 1,210 1,150 1,210 30 114,600 136,733,000 87 62.857 1,210 T/J 27,500 1,200 B 1,200 8 ADHI Adhi Karya (Persero) Tbk. 600 640 600 630 30 51,367,400 32,125,247,000 4,381 494.766 635 J 4,755,900 630 T/B 5,177,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,875 7,750 7,750 -50 193,900 1,510,545,000 240 333.333 7,750 T/J 2,400 7,725 B 2,200 10 ADMG Polychem Indonesia Tbk 144 148 143 145 1 619,100 89,658,000 90 12.942 145 T/J 43,500 143 B 247,300 11 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 12 AGAR Asia Sejahtera Mina Tbk. 500 490 490 490 -10 100 49,000 1 445.455 490 T/J 11,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 750 760 730 750 0 171,900 128,401,500 122 68.182 755 J 24,500 750 T/B 22,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 372 374 2 37,503,000 14,100,466,600 3,064 611.031 376 J 445,500 374 T/B 3,055,200 15 AGRS Bank IBK Indonesia Tbk. 164 170 163 163 -1 6,900 1,129,400 13 148.182 165 J 10,300 162 B 1,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 56 58 1 18,400 1,036,800 27 218.678 58 T/J 49,400 57 B 400 17 AIMS Akbar Indo Makmur Stimec Tbk 118 159 113 120 2 29,500 4,360,900 22 96.000 121 J 100 120 T/B 72,800 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 224 216 218 -2 23,333,900 5,096,558,200 1,092 26.534 218 T/J 769,800 216 B 4,821,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 3,751,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 290 288 288 0 21,200 6,119,400 7 37.990 296 J 200 288 T/B 37,900 21 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 400 378 378 -2 13,900 5,408,600 13 189.000 394 J 2,000 378 T/B 1,600 23 ALDO Alkindo Naratama Tbk. 418 418 416 416 -2 121,300 50,461,000 5 304.889 416 T/J 179,700 390 B 1,000 24 ALKA Alakasa Industrindo Tbk 248 260 232 260 12 87,500 22,556,000 35 43.771 280 J 1,000 260 T/B 400 25 ALMI Alumindo Light Metal Industry Tbk. 238 238 222 226 -12 1,900 446,600 7 34.769 238 J 12,400 226 T/B 1,600 26 ALTO Tri Banyan Tirta Tbk. 288 288 288 288 0 100 28,800 1 143.888 288 T/J 70,000 268 B 4,100 27 AMAG Asuransi Multi Artha Guna Tbk. 202 212 198 212 10 340,700 70,254,200 131 201.905 212 T/J 47,600 210 B 200 28 AMAN Makmur Berkah Amanda Tbk. 260 260 258 260 0 309,100 80,213,000 41 236.364 262 J 227,500 260 T/B 294,800 29 AMAR Bank Amar Indonesia Tbk. 300 300 292 300 0 68,200 20,445,800 24 172.414 300 T/J 9,400 298 B 4,600 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,400 2,400 -140 4,000 10,090,000 6 97.959 2,500 J 11,200 2,410 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 280 278 278 -20 1,400 391,800 7 217.188 280 J 300 278 T/B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,330 2,400 2,340 2,390 60 652,500 1,542,182,000 332 125.789 2,390 T/J 4,800 2,380 B 3,200 33 AMRT Sumber Alfaria Trijaya Tbk. 715 720 700 720 5 444,400 316,432,000 147 1,837.250 720 T/J 106,600 715 B 3,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 29,400 1,470,000 11 125.000 50 T/J 151,267,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 555 575 560 565 10 6,000 3,381,500 10 47.083 575 J 1,600 565 T/B 13,300 36 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 37 APEX Apexindo Pratama Duta Tbk. 151 151 143 143 -8 2,900 437,100 9 9.155 151 J 15,600 144 B 7,100 38 APIC Pacific Strategic Financial Tbk. 920 920 905 910 -10 9,260,100 8,434,157,000 1,575 967.920 910 T/J 68,300 905 B 1,400 39 APII Arita Prima Indonesia Tbk. 150 154 140 154 4 49,400 7,155,600 24 70.000 154 T/J 1,800 145 B 1,800 40 APLI Asiaplast Industries Tbk. 121 121 117 117 -4 3,500 415,000 15 97.500 117 T/J 400 116 B 300 41 APLN Agung Podomoro Land Tbk. 113 119 113 115 2 83,025,100 9,607,856,200 2,550 31.507 116 J 1,844,700 115 T/B 56,200 42 ARGO Argo Pantes Tbk 1,450 1,450 1,355 1,355 -95 1,600 2,267,500 5 34.045 1,590 J 100 1,410 B 3,600 43 ARII Atlas Resources Tbk. 446 550 424 550 104 800 427,400 3 36.667 0 J 0 424 B 2,600 44 ARKA Arkha Jayanti Persada Tbk. 74 79 73 77 3 10,345,700 782,506,000 1,692 32.627 78 J 108,300 76 B 92,800 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. 515 550 515 545 30 1,251,300 675,635,000 333 3,704.207 550 J 122,000 545 T/B 12,900 47 ARTA Arthavest Tbk 274 310 274 310 36 1,100 305,000 2 179.825 310 T/J 1,000 274 B 400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,900 395,000 4 12.251 50 T/J 132,621,600 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,990 2,890 2,900 -20 135,200 392,610,000 55 14,615.462 2,910 J 20,000 2,890 B 14,300 50 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 10,100 3,131,000 13 235.330 310 T/J 24,600 308 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 100 90,000 1 265.840 915 J 200 895 B 100 52 ASGR Astra Graphia Tbk. 670 675 665 670 0 1,078,700 723,311,000 293 138.912 670 T/J 756,100 665 B 184,900 53 ASII Astra International Tbk. 5,825 5,850 5,600 5,600 -225 53,921,900 304,066,560,000 15,387 4,004.663 5,625 J 69,900 5,600 T/B 1,675,200 54 ASJT Asuransi Jasa Tania Tbk. 118 118 114 114 -4 10,200 1,177,000 16 76.000 118 J 43,200 115 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,075 -5 10,700 11,567,000 14 1,990.741 1,080 J 1,800 1,075 T/B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. 94 103 91 93 -1 4,095,200 392,485,800 378 88.571 93 T/J 30,600 92 B 20,000 57 ASRI Alam Sutera Realty Tbk. 154 171 156 167 13 670,614,400 111,193,299,100 16,381 159.048 168 J 7,614,800 167 T/B 1,353,000 58 ASRM Asuransi Ramayana Tbk. 1,730 1,800 1,690 1,780 50 4,300 7,529,000 6 901.805 1,750 J 1,000 1,700 B 100 59 ASSA Adi Sarana Armada Tbk. 505 515 505 510 5 5,189,300 2,641,942,000 496 130.769 510 T/J 147,100 505 B 939,500 60 ATIC Anabatic Technologies Tbk. 635 635 600 615 -20 3,500 2,157,000 15 87.857 635 J 200 605 B 1,000 61 AUTO Astra Otoparts Tbk. 880 895 880 885 5 1,686,200 1,498,569,000 318 800.398 890 J 53,500 885 T/B 140,300 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 99,800 4,990,000 32 50.000 50 T/J 2,785,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,857,900 344,905,300 191 57.388 50 T/J 7,439,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 36,800 14,621,200 16 291.960 410 J 19,900 396 T/B 10,700 65 BAJA Saranacentral Bajatama Tbk. 100 126 98 105 5 59,512,700 6,745,269,600 4,431 42.000 106 J 372,700 105 T/B 1,190,400 66 BALI Bali Towerindo Sentra Tbk. 1,000 995 995 995 -5 800 796,000 2 1,243.750 1,000 J 82,100 945 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 1,164,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 59,696,200 0 B 0 69 BATA Sepatu Bata Tbk. 620 620 600 615 -5 12,400 7,506,000 13 7,976.654 615 T/J 6,500 605 B 11,000 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,600 0 B 0 71 BBCA Bank Central Asia Tbk. 31,500 32,000 31,075 31,425 -75 16,547,900 519,994,127,500 17,775 17,957.143 31,425 T/J 211,600 31,400 B 27,400 72 BBHI Bank Harda Internasional Tbk. 298 302 278 278 -20 3,477,900 979,058,800 416 222.400 278 T/J 1,864,000 0 B 0 73 BBKP Bank Bukopin Tbk. 244 248 242 244 0 81,843,400 20,012,685,800 3,535 73.167 244 T/J 1,374,300 242 B 11,976,000 74 BBLD Buana Finance Tbk. 362 362 340 360 -2 10,400 3,762,000 5 143.070 360 T/J 900 340 B 2,100 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,400 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,960 5,150 5,000 5,100 140 83,367,000 423,467,897,500 20,785 24.529 5,125 J 4,310,400 5,100 T/B 1,640,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,560 3,690 3,580 3,690 130 257,455,400 937,919,961,000 34,131 4,217.143 3,700 J 13,023,900 3,690 T/B 1,095,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 760 775 750 755 -5 92,300 69,366,000 37 157.292 765 J 2,000 755 T/B 18,500 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 120 116 118 1 1,406,200 164,845,100 402 98.333 118 T/J 151,900 117 B 2,500 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,605 1,535 1,565 30 136,917,700 214,405,032,000 14,452 204.130 1,565 T/J 9,252,500 1,560 B 188,500 82 BBYB Bank Neo Commerce Tbk. 324 324 312 324 0 9,500 3,020,000 15 329.872 324 T/J 15,400 314 B 1,000 83 BCAP MNC Kapital Indonesia Tbk. 118 119 115 118 0 736,900 86,671,600 91 334.638 119 J 213,300 117 B 100,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 85 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 534,900 26,748,400 59 45.455 51 J 2,041,500 50 T/B 42,100 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,600 2,520 2,540 40 3,251,800 8,267,647,000 1,065 1.434 2,550 J 105,200 2,540 T/B 114,900 87 BEEF Estika Tata Tiara Tbk. 140 142 139 141 1 2,526,300 354,064,900 263 41.471 141 T/J 466,100 140 B 157,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 25,200 1,260,000 10 217.306 50 T/J 1,452,963,600 0 B 0 89 BELL Trisula Textile Industries Tbk. 157 159 157 159 2 4,711,700 743,936,500 405 530.000 160 J 461,600 159 T/B 400 90 BESS Batulicin Nusantara Maritim Tbk. 202 208 198 200 -2 15,500 3,105,600 23 190.476 202 J 1,100 199 B 600 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 169 173 4 226,663,500 39,237,472,900 7,742 101.765 174 J 6,820,400 173 T/B 804,400 92 BFIN BFI Finance Indonesia Tbk. 386 400 386 386 0 9,723,400 3,809,285,400 755 1,978.067 386 T/J 2,286,400 384 B 192,100 93 BGTG Bank Ganesha Tbk. 58 60 55 56 -2 11,109,300 628,064,500 451 54.369 57 J 332,300 56 T/B 46,700 94 BHAT Bhakti Multi Artha Tbk. 595 625 590 595 0 118,979,000 71,748,461,000 4,060 577.670 600 J 217,300 595 T/B 100,600 95 BHIT MNC Investama Tbk. 79 81 74 74 -5 170,031,100 12,805,488,100 6,938 216.406 75 J 1,149,800 74 T/B 934,500 96 BIKA Binakarya Jaya Abadi Tbk. 137 138 136 138 1 3,000 409,100 5 13.800 141 J 300 136 B 1,000 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 177,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 705 705 690 690 -15 610,800 421,627,500 29 389.839 700 J 30,000 690 T/B 3,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 11 35.714 50 T/J 79,357,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 65,900 3,427,600 20 22.102 53 T/J 256,400 52 B 9,600 101 BIRD Blue Bird Tbk. 840 865 840 850 10 3,128,400 2,662,743,500 794 13.077 855 J 2,000 850 T/B 300 102 BISI BISI International Tbk. 910 910 900 905 -5 273,300 247,222,500 104 452.500 905 T/J 652,500 900 B 2,600 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,185 1,135 1,170 40 28,974,800 33,770,727,000 3,786 195.000 1,175 J 766,900 1,170 T/B 1,816,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 590 10 19,545,300 11,502,038,500 4,079 137.209 590 T/J 4,482,400 585 B 3,379,000 105 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 3,300 165,300 6 42.500 51 T/J 191,600 50 B 70,800 106 BKSL Sentul City Tbk. 50 50 50 50 0 592,200 29,610,000 41 3.455 50 T/J 309,748,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 118 122 118 122 4 74,700 8,899,100 22 279.945 122 T/J 110,400 119 B 5,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,600 530,000 4 0.658 50 T/J 143,413,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 200 2,910 B 400 110 BLUE Berkah Prima Perkasa Tbk. 670 680 670 670 0 144,600 97,441,500 104 515.385 675 J 7,800 670 T/B 9,500 111 BMAS Bank Maspion Indonesia Tbk. 288 288 276 288 0 3,100 864,000 7 90.000 286 J 1,000 280 B 200 112 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,300 6,050 6,150 100 61,326,600 376,829,365,000 12,095 1,853.152 6,150 T/J 1,446,200 6,125 B 407,200 113 BMSR Bintang Mitra Semestaraya Tbk 60 81 63 68 8 10,803,500 766,781,500 1,063 13.600 69 J 37,500 68 T/B 1,195,500 114 BMTR Global Mediacom Tbk. 236 244 234 236 0 100,739,400 24,000,310,400 4,284 192.089 238 J 5,280,900 236 T/B 51,800 115 BNBA Bank Bumi Arta Tbk. 366 372 366 366 0 80,500 29,612,400 43 228.750 366 T/J 13,300 364 B 6,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 45,400 2,270,000 7 0.172 50 T/J 127,777,700 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 785 820 785 790 5 7,735,200 6,152,627,500 1,162 5.833 795 J 405,200 790 T/B 137,200 118 BNII Bank Maybank Indonesia Tbk. 234 238 220 228 -6 13,091,600 2,985,988,400 1,154 2.717 230 J 279,000 228 T/B 336,500 119 BNLI Bank Permata Tbk. 2,130 2,170 2,130 2,170 40 993,800 2,137,837,000 521 23.627 2,170 T/J 1,700 2,150 B 7,400 120 BOGA Bintang Oto Global Tbk. 1,395 1,420 1,390 1,395 0 124,847,000 175,525,933,000 4,687 1,354.369 1,400 J 24,100 1,395 T/B 43,300 121 BOLA Bali Bintang Sejahtera Tbk. 148 158 145 153 5 211,700 30,992,200 94 87.429 153 T/J 24,700 145 B 35,300 122 BOLT Garuda Metalindo Tbk. 560 560 560 560 0 1,000 560,000 2 101.818 670 J 200 600 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 112 120 113 114 2 23,547,600 2,731,107,400 1,899 28.500 114 T/J 45,700 113 B 531,800 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 35,200 125 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. 87 88 81 86 -1 41,600 3,440,400 22 86.000 86 T/J 10,000 81 B 1,100 127 BRAM Indo Kordsa Tbk. 5,375 0 0 5,375 0 0 0 0 209.189 6,200 J 200 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,230 1,265 1,215 1,220 -10 74,325,700 91,527,350,000 12,762 239.216 1,225 J 481,300 1,220 T/B 5,174,600 129 BRMS Bumi Resources Minerals Tbk. 65 67 62 65 0 172,935,100 11,119,108,300 1,492 10.236 65 T/J 16,013,700 64 B 2,720,000 130 BRNA Berlina Tbk. 1,110 1,120 1,090 1,120 10 44,700 49,394,500 9 840.336 1,125 J 12,500 1,035 B 900 131 BRPT Barito Pacific Tbk. 935 945 920 930 -5 59,070,300 55,004,824,500 4,847 363.665 930 T/J 1,154,700 925 B 798,100 132 BSDE Bumi Serpong Damai Tbk. 985 1,015 985 990 5 56,250,900 56,135,502,000 4,897 193.926 995 J 280,200 990 T/B 760,600 133 BSIM Bank Sinarmas Tbk. 482 500 470 484 2 87,700 42,341,200 40 330.107 484 T/J 215,400 482 B 6,100 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,385 1,340 1,345 -35 21,400 28,851,000 46 68.974 1,375 J 100 1,345 T/B 10,000 135 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 0 100,500 5,025,000 2 383.083 50 T/J 33,631,500 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 208 216 196 206 -2 16,800 3,410,800 17 687.974 206 T/J 1,800 196 B 29,400 139 BTPN Bank BTPN Tbk. 2,320 2,360 2,300 2,300 -20 139,700 326,008,000 153 445.251 2,310 J 2,900 2,300 T/B 1,400 140 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 141 BUDI Budi Starch & Sweetener Tbk. 99 98 93 97 -2 650,800 61,447,800 76 52.572 97 T/J 21,200 96 B 246,700 142 BUKK Bukaka Teknik Utama Tbk. 705 715 705 705 0 22,600 16,013,000 16 119.492 720 J 100 705 T/B 4,600 143 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 201,515,500 65,990,651,800 3,730 31.880 326 T/J 1,605,100 324 B 3,459,200 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 117,609,400 5,902,629,900 1,086 2.902 51 J 65,648,200 50 T/B 23,000 145 BUVA Bukit Uluwatu Villa Tbk. 52 54 53 53 1 7,500 397,600 6 40.769 53 T/J 7,300 52 B 14,700 146 BVIC Bank Victoria International Tbk. 103 107 102 103 0 1,174,800 121,283,900 167 97.397 104 J 285,700 103 T/B 13,500 147 BWPT Eagle High Plantations Tbk. 96 107 96 102 6 320,081,100 33,017,538,300 7,830 22.308 103 J 2,229,700 102 T/B 5,157,700 148 BYAN Bayan Resources Tbk. 13,500 13,700 13,600 13,600 100 3,500 47,825,000 5 234.483 13,600 T/J 200 13,025 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 51 57 51 54 3 7,925,500 427,115,100 635 32.143 54 T/J 657,600 53 B 9,700 150 CAMP Campina Ice Cream Industry Tbk. 260 266 258 260 0 1,706,700 447,042,600 362 78.788 262 J 96,400 260 T/B 77,800 151 CANI Capitol Nusantara Indonesia Tbk. 105 115 106 106 1 5,000 549,000 12 53.000 110 J 900 100 B 5,100 152 CARE Metro Healthcare Indonesia Tbk. 354 364 352 362 8 279,748,900 99,910,075,600 3,247 351.456 362 T/J 51,600 360 B 7,300 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 27,000 1,350,000 14 28.571 50 T/J 64,442,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 390 386 390 2 13,125,300 5,108,126,600 46 712.498 390 T/J 33,400 388 B 50,100 155 CASH Cashlez Worldwide Indonesia Tbk. 530 540 525 535 5 1,330,100 705,643,500 216 152.857 535 T/J 94,600 530 B 4,100 156 CASS Cardig Aero Services Tbk. 202 204 200 200 -2 1,602,000 321,956,800 179 50.000 200 T/J 45,200 199 B 59,100 157 CBMF Cahaya Bintang Medan Tbk. 468 500 450 500 32 2,268,000 1,062,026,800 189 312.500 500 T/J 11,100 490 B 10,000 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 224 228 0 173,100 39,194,000 65 91.200 228 T/J 486,500 224 B 196,300 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,830 1,775 1,805 30 60,800 109,837,000 88 372.934 1,810 J 16,400 1,805 T/B 12,200 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 133 129 129 -4 1,043,000 136,140,500 135 825.600 130 J 7,415,000 129 T/B 252,500 161 CFIN Clipan Finance Indonesia Tbk. 190 190 188 189 -1 1,053,800 199,404,400 109 14.790 190 J 192,300 189 T/B 301,000 162 CINT Chitose Internasional Tbk. 258 250 240 246 -12 5,500 1,333,200 8 74.545 246 T/J 3,500 242 B 41,700 163 CITA Cita Mineral Investindo Tbk. 2,400 2,500 2,400 2,470 70 2,500 6,118,000 9 8,962.915 2,470 T/J 600 2,310 B 300 164 CITY Natura City Developments Tbk. 97 107 91 96 -1 5,700 551,400 6 80.000 95 J 1,000 91 B 21,000 165 CLAY Citra Putra Realty Tbk. 1,850 0 0 1,850 0 0 0 0 1,027.778 1,850 J 7,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 484 492 484 484 0 6,291,900 3,064,890,200 1,145 2,104.348 486 J 3,000 484 T/B 15,400 167 CLPI Colorpak Indonesia Tbk. 685 720 690 705 20 67,600 47,650,500 71 352.500 705 T/J 9,700 700 B 3,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,160 1,095 1,125 30 826,000 930,631,000 342 107.649 1,140 J 1,000 1,125 T/B 10,000 169 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. 232 244 228 228 -4 5,100 1,213,400 9 414.545 228 T/J 4,000 0 B 0 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,600 1,480,000 3 467.172 980 J 200 900 B 1,700 174 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 6,400 6,475 6,175 6,400 0 5,461,000 34,617,240,000 3,444 29,147.880 6,400 T/J 313,000 6,375 B 4,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 4 40.000 50 T/J 15,371,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100,000 5,000,000 3 45.455 50 T/J 448,047,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 400 400 400 400 0 5,000 2,000,000 12 201.852 400 T/J 15,600 386 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 133,300 6,676,600 50 17.000 51 T/J 521,300 50 B 20,400 180 CSMI Cipta Selera Murni Tbk. 540 590 540 540 0 200 113,000 2 275.510 535 J 2,000 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 338 356 336 348 10 6,123,600 2,131,477,400 976 278.400 350 J 32,600 348 T/B 27,100 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,850 B 700 183 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 184 CTTH Citatah Tbk. 51 54 50 50 -1 536,000 27,198,000 45 2.105 52 J 41,000 50 T/B 2,124,800 185 DADA Diamond Citra Propertindo Tbk. 51 54 50 52 1 33,472,900 1,739,174,000 1,296 50.980 53 J 4,312,500 52 T/B 549,000 186 DART Duta Anggada Realty Tbk. 240 242 238 238 -2 1,900 456,200 5 43.997 242 J 5,000 236 B 400 187 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 1,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 146 155 146 146 0 7,370,800 1,090,162,700 1,129 97.333 147 J 109,600 146 T/B 566,100 189 DEFI Danasupra Erapacific Tbk. 1,650 1,650 1,645 1,645 -5 11,800 19,428,500 15 3,301.754 1,645 T/J 400 1,640 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 544,000 27,200,000 9 16.496 50 T/J 285,790,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 290 288 270 284 -6 56,200 15,527,600 47 246.957 284 T/J 12,000 270 B 6,100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,700 135,000 4 22.222 50 T/J 17,359,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,935 1,935 1,935 1,935 0 500 967,500 1 967.500 1,930 J 700 0 B 0 194 DILD Intiland Development Tbk. 155 155 154 155 0 25,140,800 3,894,926,900 517 27.010 155 T/J 8,133,600 154 B 1,887,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,250 2,230 2,230 -20 1,100 2,455,000 2 75.593 2,230 T/J 1,500 2,120 B 1,000 196 DKFT Central Omega Resources Tbk. 156 197 157 188 32 591,908,300 106,667,088,500 26,706 482.918 189 J 882,900 188 T/B 16,451,700 197 DLTA Delta Djakarta Tbk. 4,040 4,100 4,040 4,060 20 21,700 88,320,000 69 24,269.233 4,070 J 800 4,060 T/B 700 198 DMAS Puradelta Lestari Tbk. 216 228 216 228 12 68,940,200 15,369,527,200 3,560 108.571 230 J 7,433,200 228 T/B 474,700 199 DMMX Digital Mediatama Maxima Tbk. 174 176 172 174 0 2,637,100 458,796,300 279 75.652 174 T/J 341,500 173 B 247,400 200 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 10,000 8,995,500 15 98.361 900 T/J 21,900 895 B 12,100 201 DNAR Bank Oke Indonesia Tbk. 244 244 228 228 -16 2,125,700 484,674,400 65 215.021 228 T/J 214,600 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,600 3,450 3,540 90 28,200 101,320,000 9 3,109.655 3,530 J 100 3,300 B 100 203 DOID Delta Dunia Makmur Tbk. 246 252 242 246 0 25,008,400 6,159,056,800 1,551 333.045 248 J 1,053,200 246 T/B 672,800 204 DPNS Duta Pertiwi Nusantara Tbk. 248 248 246 246 -2 39,600 9,820,600 21 79.927 248 J 50,900 246 T/B 100 205 DPUM Dua Putra Utama Makmur Tbk. 53 59 52 55 2 5,287,000 296,329,100 456 10.000 57 J 86,800 55 T/B 9,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 60 66 2 661,400 43,052,300 608 37.562 66 T/J 50,900 65 B 86,100 207 DSNG Dharma Satya Nusantara Tbk. 494 498 484 488 -6 9,098,400 4,462,856,200 825 131.892 488 T/J 1,015,200 486 B 99,200 208 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 800 14,450 B 100 209 DUCK Jaya Bersama Indo Tbk. 282 288 280 280 -2 8,017,900 2,260,697,800 681 55.446 282 J 34,800 280 T/B 1,341,900 210 DUTI Duta Pertiwi Tbk 3,550 3,600 3,530 3,530 -20 800 2,865,000 4 355.024 3,590 J 300 3,530 T/B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,620 2,500 2,580 -40 18,300 47,315,000 78 949.676 2,610 J 1,200 2,580 T/B 1,700 212 DWGL Dwi Guna Laksana Tbk. 216 220 210 210 -6 400 85,600 3 140.000 210 T/J 600 0 B 0 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 46,100 2,305,000 8 14.286 50 T/J 8,952,000 0 B 0 214 EAST Eastparc Hotel Tbk. 54 55 53 54 0 715,800 38,508,400 59 40.602 55 J 591,900 54 T/B 55,100 215 ECII Electronic City Indonesia Tbk. 625 625 585 620 -5 6,500 4,054,000 14 15.309 625 J 87,000 620 T/B 2,500 216 EKAD Ekadharma International Tbk. 1,270 1,275 1,260 1,265 -5 298,800 378,007,000 325 3,211.312 1,265 T/J 6,600 1,260 B 193,500 217 ELSA Elnusa Tbk. 214 224 216 220 6 57,555,300 12,636,649,800 2,384 55.000 222 J 2,533,900 220 T/B 1,370,200 218 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 0 0 200 0 0 0 0 80.000 199 J 10,100 198 B 100,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,700 9,500 9,600 0 841,400 8,081,522,500 172 1,333.333 9,700 J 8,800 9,600 T/B 489,300 221 ENRG Energi Mega Persada Tbk. 60 61 57 58 -2 32,471,000 1,902,574,000 635 4.836 59 J 1,481,800 58 T/B 10,832,600 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,072,800 103,640,000 112 13.514 50 T/J 42,512,700 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 6,183,300 309,779,800 249 47.619 51 J 3,615,800 50 T/B 4,148,400 224 EPAC Megalestari Epack Sentosaraya Tbk. 268 268 262 266 -2 1,341,500 353,492,600 263 241.818 266 T/J 2,100 264 B 341,200 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,890 1,855 1,890 30 6,200 11,510,000 8 1,322.335 1,890 T/J 1,000 1,860 B 1,000 226 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 227 ERTX Eratex Djaja Tbk. 113 0 0 113 0 0 0 0 47.960 127 J 100 116 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 94 96 88 88 -6 51,951,500 4,694,036,100 3,011 53.988 89 J 775,400 88 T/B 139,400 229 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 2,617,800 362,561,200 163 256.931 138 T/J 398,000 137 B 198,100 230 ESTA Esta Multi Usaha Tbk. 99 101 97 100 1 65,300 6,413,800 13 83.333 100 T/J 27,400 98 B 10,200 231 ESTI Ever Shine Tex Tbk. 53 54 53 54 1 87,100 4,617,700 17 21.686 54 T/J 460,500 53 B 434,900 232 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. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 234 FAST Fast Food Indonesia Tbk. 925 940 915 925 0 41,900 39,098,000 31 2,909.445 925 T/J 100 920 B 29,500 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,500 6,500 0 1,600 10,700,000 5 1,489.596 7,000 J 500 6,500 T/B 400 236 FILM MD Pictures Tbk. 208 210 202 202 -6 4,263,700 871,170,000 670 96.190 204 J 220,300 202 T/B 1,465,500 237 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. 284 290 268 274 -10 25,627,400 7,178,567,600 3,393 54.800 276 J 126,500 274 T/B 65,600 239 FISH FKS Multi Agro Tbk. 2,600 2,600 2,550 2,550 -50 1,700 4,400,000 6 2,040.000 2,600 J 1,800 2,550 T/B 100 240 FITT Hotel Fitra International Tbk. 56 56 55 55 -1 18,600 1,023,100 5 53.922 56 J 3,400 55 T/B 6,500 241 FMII Fortune Mate Indonesia Tbk 354 354 334 354 0 200 68,800 2 354.000 400 J 100 334 B 2,500 242 FOOD Sentra Food Indonesia Tbk. 100 106 99 101 1 3,626,200 371,848,400 405 74.815 102 J 76,700 101 T/B 95,500 243 FORU Fortune Indonesia Tbk 87 87 87 87 0 200 17,400 2 66.923 86 J 100 81 B 6,600 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 250,000 12,500,000 2 22.727 50 T/J 26,697,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 123 118 118 0 6,961,400 836,811,200 492 35.792 119 J 45,900 118 T/B 572,000 246 FREN Smartfren Telecom Tbk. 64 66 62 63 -1 463,413,300 29,670,093,300 7,951 3.500 64 J 9,854,700 63 T/B 24,047,400 247 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 132,100 15,192,500 7 106.364 117 T/J 1,500 115 B 318,800 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,545,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 71 81 70 74 3 65,933,800 5,091,528,800 3,163 46.250 75 J 628,200 74 T/B 1,420,500 250 GDYR Goodyear Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 1,124.000 1,740 J 100 1,410 B 400 251 GEMA Gema Grahasarana Tbk. 338 316 316 316 -22 100 31,600 1 702.222 336 J 1,100 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. 41,800 42,375 41,325 41,400 -400 1,318,100 54,948,832,500 3,438 1,615.610 41,450 J 200 41,400 T/B 52,300 254 GGRP Gunung Raja Paksi Tbk. 340 0 0 340 0 0 0 0 40.476 398 J 200 340 B 50,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,600 1,600 1,600 -10 3,200 5,120,000 4 136.752 1,700 J 8,800 1,565 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 242 268 242 258 16 173,528,300 45,110,008,800 11,687 34.682 260 J 7,679,400 258 T/B 1,091,900 257 GJTL Gajah Tunggal Tbk. 478 488 478 488 10 4,333,700 2,097,626,400 566 95.807 490 J 346,900 488 T/B 413,000 258 GLOB Global Teleshop Tbk. 128 138 123 128 0 3,200 402,600 7 11.130 127 J 4,100 0 B 0 259 GLVA Galva Technologies Tbk. 326 322 322 322 -4 100 32,200 1 142.478 322 T/J 19,900 312 B 2,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 84 79 80 1 17,090,700 1,377,693,800 959 20.000 81 J 1,164,200 80 T/B 2,222,700 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 222 198 222 20 127,300 26,268,000 23 131.361 0 J 0 222 T/B 7,400 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,225 1,235 -5 227,800 282,188,500 164 96.109 1,235 T/J 18,900 1,230 B 2,100 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 585,900 29,305,900 24 21.568 51 J 505,000 50 T/B 88,100 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 87 91 88 88 1 1,700 151,800 12 7.080 92 J 800 88 T/B 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. 97 100 95 97 0 582,400 56,609,200 56 38.800 99 J 4,300 97 T/B 49,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 25,300 1,265,000 7 26.579 50 T/J 9,124,800 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 10,734,900 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 147 144 144 144 -3 400 57,600 2 81.010 144 T/J 2,900 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 348 368 324 338 -10 44,800 14,585,400 15 64.381 330 J 22,000 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,220 3,320 3,220 3,250 30 305,000 993,252,000 276 87.838 3,300 J 2,200 3,250 T/B 10,500 276 HELI Jaya Trishindo Tbk. 214 240 200 216 2 4,200 872,800 17 196.364 216 T/J 300 204 B 1,000 277 HERO Hero Supermarket Tbk. 805 825 805 825 20 200 163,000 2 1,722.051 820 J 1,700 810 B 200 278 HEXA Hexindo Adiperkasa Tbk. 2,960 3,010 2,960 2,970 10 288,700 860,240,000 304 909.202 2,980 J 13,000 2,970 T/B 8,600 279 HITS Humpuss Intermoda Transportasi Tbk. 470 438 438 438 -32 100 43,800 1 673.846 468 J 100 438 T/B 14,900 280 HKMU HK Metals Utama Tbk. 71 72 71 72 1 8,018,600 573,432,900 306 31.304 72 T/J 3,298,400 71 B 2,045,900 281 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,425 1,430 -15 86,743,600 124,836,745,500 11,107 7,138.578 1,435 J 70,300 1,430 T/B 3,357,000 282 HOKI Buyung Poetra Sembada Tbk. 840 860 830 850 10 11,210,800 9,467,910,500 769 274.194 855 J 276,300 850 T/B 8,000 283 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. 1,005 1,025 980 990 -15 1,155,300 1,173,127,500 21 260.526 1,000 J 200 980 B 1,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 62,700 3,135,000 6 27.027 50 T/J 954,700 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 415,400 20,770,000 35 47.619 50 T/J 6,920,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 198 199 197 198 0 2,447,500 484,006,000 317 66.000 198 T/J 41,800 197 B 163,400 288 HRUM Harum Energy Tbk. 2,160 2,200 2,120 2,200 40 4,706,400 10,159,258,000 1,681 42.308 2,210 J 19,900 2,200 T/B 1,583,300 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 44,000 2,200,000 3 38.462 50 T/J 57,857,400 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 310 308 308 308 -2 100 30,800 1 21.774 304 J 2,800 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,300 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,875 9,950 9,750 9,750 -125 9,146,900 89,738,660,000 11,367 361.446 9,775 J 44,100 9,750 T/B 1,036,800 293 ICON Island Concepts Indonesia Tbk. 53 55 54 55 2 183,800 10,095,200 19 105.574 55 T/J 52,700 54 B 21,500 294 IDPR Indonesia Pondasi Raya Tbk. 180 185 180 183 3 7,400 1,354,500 7 14.297 182 J 6,600 170 B 100 295 IFII Indonesia Fibreboard Industry Tbk. 126 128 121 126 0 817,400 101,558,100 140 120.000 126 T/J 11,700 125 B 10,300 296 IFSH Ifishdeco Tbk. 378 400 378 400 22 5,200 1,982,800 13 90.909 400 T/J 20,000 378 B 17,600 297 IGAR Champion Pacific Indonesia Tbk. 324 330 322 330 6 443,800 143,811,800 39 215.686 330 T/J 58,700 328 B 23,900 298 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. 55 54 52 52 -3 19,301,000 1,004,548,900 1,242 14.857 52 T/J 622,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 176 179 170 171 -5 21,798,600 3,786,889,300 1,192 142.500 172 J 106,300 171 T/B 792,900 301 IKBI Sumi Indo Kabel Tbk. 218 226 212 212 -6 14,200 3,079,000 16 19.226 222 J 3,000 214 B 10,400 302 IMAS Indomobil Sukses Internasional Tbk. 710 725 710 710 0 5,189,800 3,709,206,500 624 99.930 715 J 302,100 710 T/B 557,100 303 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 5,535,500 1,270,359,600 265 45.600 230 J 53,800 228 T/B 3,152,700 304 IMPC Impack Pratama Industri Tbk. 1,360 1,370 1,355 1,365 5 886,200 1,210,225,000 113 359.211 1,365 T/J 14,900 1,360 B 17,900 305 INAF Indofarma Tbk. 3,150 3,240 3,150 3,180 30 905,400 2,872,013,000 703 1,272.000 3,190 J 75,700 3,180 T/B 65,000 306 INAI Indal Aluminium Industry Tbk. 326 328 324 326 0 800 260,800 7 119.021 326 T/J 12,300 324 B 4,100 307 INCF Indo Komoditi Korpora Tbk. 56 62 54 57 1 2,821,900 166,629,200 177 46.341 58 J 99,300 57 T/B 2,004,800 308 INCI Intanwijaya Internasional Tbk 665 830 710 830 165 993,500 818,298,500 209 89.770 0 J 0 830 T/B 927,900 309 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,275 7,150 7,200 25 15,842,000 113,967,105,000 5,465 1,232.476 7,225 J 92,900 7,175 B 7,200 311 INDO Royalindo Investa Wijaya Tbk. 117 119 109 117 0 364,500 41,212,900 127 106.364 116 J 500 111 B 10,000 312 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,120 2,130 -120 19,900 43,324,000 25 286.873 2,230 J 1,100 2,130 T/B 4,000 313 INDS Indospring Tbk. 1,975 1,950 1,880 1,925 -50 28,100 53,335,000 30 180.469 1,925 T/J 800 1,900 B 10,900 314 INDX Tanah Laut Tbk 51 51 50 50 -1 99,100 4,972,600 26 4.000 51 J 7,700 50 T/B 52,100 315 INDY Indika Energy Tbk. 955 980 960 970 15 9,848,700 9,524,145,500 1,774 32.881 970 T/J 628,300 965 B 224,300 316 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,750 9,425 9,675 -25 8,309,600 79,585,362,500 4,873 498.539 9,700 J 261,700 9,675 T/B 91,000 317 INOV Inocycle Technology Group Tbk. 152 162 146 152 0 17,900 2,687,600 11 60.800 152 T/J 400 146 B 3,700 318 INPC Bank Artha Graha Internasional Tbk. 68 75 65 72 4 5,174,300 364,278,200 1,002 0.411 72 T/J 152,200 71 B 97,100 319 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 1,200 710 B 600 320 INPS Indah Prakasa Sentosa Tbk. 1,410 1,500 1,400 1,490 80 724,400 1,039,928,500 268 539.855 1,490 T/J 1,000 1,410 B 100 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 400 915 B 44,400 322 INTA Intraco Penta Tbk. 232 250 216 232 0 10,500 2,522,000 18 163.540 232 T/J 7,600 218 B 2,100 323 INTD Inter Delta Tbk 129 130 120 130 1 1,700 206,800 3 40.036 130 T/J 36,400 126 B 1,200 324 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 390 384 388 4 1,181,600 456,550,600 273 23.659 388 T/J 73,400 386 B 130,000 326 IPCM Jasa Armada Indonesia Tbk. 226 234 224 230 4 432,000 99,161,600 107 60.526 232 J 118,900 230 T/B 16,700 327 IPOL Indopoly Swakarsa Industry Tbk. 86 88 85 86 0 1,418,400 121,409,200 104 40.952 86 T/J 196,000 85 B 145,400 328 IPTV MNC Vision Networks Tbk. 296 298 294 298 2 12,597,300 3,741,306,400 674 124.167 298 T/J 268,200 296 B 528,100 329 IRRA Itama Ranoraya Tbk. 865 880 860 865 0 11,978,500 10,387,214,000 2,475 231.283 865 T/J 866,700 860 B 199,100 330 ISAT Indosat Tbk. 2,140 2,150 2,090 2,110 -30 5,303,800 11,218,925,000 1,488 150.714 2,110 T/J 89,600 2,100 B 116,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 126 132 125 125 -1 18,739,100 2,397,912,400 1,191 42.373 126 J 286,100 125 T/B 442,400 332 ITIC Indonesian Tobacco Tbk. 820 835 805 805 -15 727,400 593,816,000 309 365.909 810 J 3,000 805 T/B 213,100 333 ITMA Sumber Energi Andalan Tbk. 464 488 464 474 10 13,100 6,261,800 18 136.403 486 J 600 474 T/B 17,500 334 ITMG Indo Tambangraya Megah Tbk. 8,550 8,700 8,525 8,575 25 5,578,600 47,914,610,000 4,427 61.250 8,600 J 154,100 8,575 T/B 237,400 335 JAST Jasnita Telekomindo Tbk. 101 102 99 100 -1 7,608,300 758,368,900 693 40.650 101 J 248,200 100 T/B 206,300 336 JAWA Jaya Agra Wattie Tbk. 91 96 87 91 0 143,400 13,186,800 41 18.200 93 J 31,500 91 T/B 31,000 337 JAYA Armada Berjaya Trans Tbk. 111 113 104 106 -5 6,308,700 673,435,200 1,599 36.806 106 T/J 77,100 105 B 107,100 338 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. 418 0 0 418 0 0 0 0 237.109 440 J 2,000 420 B 2,400 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 210,400 71,115,400 5 279.762 338 T/J 4,900 334 B 20,500 342 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. 143 143 135 138 -5 21,400 2,935,700 30 98.571 135 J 8,100 134 B 3,800 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 345 JRPT Jaya Real Property Tbk. 416 418 416 416 0 12,570,600 5,245,784,600 738 400.000 418 J 127,800 416 T/B 97,000 346 JSKY Sky Energy Indonesia Tbk. 224 230 220 222 -2 26,250,900 5,865,951,400 2,138 111.000 224 J 1,076,000 222 T/B 47,300 347 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 910 920 920 920 10 1,000 920,000 3 198.139 995 J 100 925 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 1,460,500 1,321,078,500 42 2,011.111 905 T/J 21,500 900 B 134,200 350 KAEF Kimia Farma Tbk. 3,150 3,220 3,160 3,190 40 4,622,400 14,680,615,000 1,910 3,190.000 3,200 J 525,200 3,190 T/B 401,000 351 KARW ICTSI Jasa Prima Tbk. 75 79 70 72 -3 5,683,700 416,224,500 574 12.188 73 J 48,700 72 T/B 44,400 352 KAYU Darmi Bersaudara Tbk. 57 64 57 58 1 11,590,900 688,001,000 956 38.667 59 J 182,800 58 T/B 15,100 353 KBAG Karya Bersama Anugerah Tbk. 53 54 50 50 -3 672,637,400 33,879,508,600 14,235 50.000 50 T/J 8,308,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 312 318 310 318 6 1,723,900 542,408,600 283 38.640 318 T/J 121,300 316 B 11,700 355 KBLM Kabelindo Murni Tbk. 193 196 194 195 2 59,100 11,553,500 18 6.500 196 J 39,300 194 B 11,800 356 KBLV First Media Tbk. 374 384 380 380 6 6,600 2,532,400 6 101.080 390 J 100 380 T/B 10,500 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 740 780 750 750 10 10,800 8,125,500 9 187.500 775 J 5,500 750 T/B 30,600 359 KEEN Kencana Energi Lestari Tbk. 294 298 294 294 0 2,351,000 695,084,000 157 74.242 294 T/J 224,800 292 B 150,700 360 KEJU Mulia Boga Raya Tbk. 1,170 1,170 1,140 1,155 -15 193,500 223,554,500 152 154.000 1,155 T/J 700 1,150 B 17,800 361 KIAS Keramika Indonesia Assosiasi Tbk. 56 56 53 53 -3 512,100 27,271,600 39 1.927 53 T/J 414,200 0 B 0 362 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 238 J 900 185 B 15,500 363 KIJA Kawasan Industri Jababeka Tbk. 199 202 197 198 -1 14,124,700 2,815,136,500 916 6.870 198 T/J 568,100 197 B 400,800 364 KINO Kino Indonesia Tbk. 3,000 3,000 2,940 2,960 -40 136,200 403,406,000 74 77.895 2,960 T/J 11,700 2,950 B 119,400 365 KIOS Kioson Komersial Indonesia Tbk. 155 155 150 155 0 22,000 3,393,700 23 51.667 166 J 1,500 152 B 200 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,250 J 400 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 199 200 191 200 1 53,500 10,590,400 20 701.754 200 T/J 69,900 193 B 3,300 368 KLBF Kalbe Farma Tbk. 1,515 1,520 1,470 1,480 -35 68,198,900 101,427,326,500 10,156 14,434.800 1,480 T/J 495,500 1,475 B 1,570,400 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 590 550 575 5 65,800 37,794,500 20 191.667 575 T/J 500 570 B 100 370 KMTR Kirana Megatara Tbk. 334 338 334 338 4 75,500 25,494,200 7 73.799 338 T/J 10,500 332 B 200 371 KOBX Kobexindo Tractors Tbk. 103 103 101 102 -1 132,500 13,489,500 40 25.500 103 J 71,100 102 T/B 6,100 372 KOIN Kokoh Inti Arebama Tbk 107 107 100 100 -7 47,900 4,790,700 11 67.647 100 T/J 10,000 0 B 0 373 KONI Perdana Bangun Pusaka Tbk 374 350 350 350 -24 100 35,000 1 73.684 432 J 100 374 B 100 374 KOPI Mitra Energi Persada Tbk. 444 436 436 436 -8 100 43,600 1 110.380 436 T/J 5,300 0 B 0 375 KOTA DMS Propertindo Tbk. 254 242 238 238 -16 105,900 25,242,000 56 119.000 238 T/J 61,900 0 B 0 376 KPAL Steadfast Marine Tbk. 51 52 50 52 1 4,626,600 238,081,300 168 45.217 52 T/J 480,000 51 B 10,000 377 KPAS Cottonindo Ariesta Tbk. 66 72 64 69 3 13,867,500 953,403,500 1,112 41.071 69 T/J 93,800 68 B 629,900 378 KPIG MNC Land Tbk. 104 108 104 104 0 2,181,000 230,737,600 132 223.786 105 J 1,082,600 104 T/B 167,600 379 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. 370 392 368 384 14 105,571,100 40,505,673,800 6,357 47.740 386 J 2,168,700 384 T/B 7,788,000 381 KREN Kresna Graha Investama Tbk. 88 91 88 88 0 14,342,400 1,278,484,900 936 915.522 89 J 325,700 88 T/B 8,456,000 382 LAND Trimitra Propertindo Tbk. 168 176 164 168 0 94,100 15,689,800 27 43.077 167 J 24,800 165 B 1,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 350 354 330 330 -20 47,200 16,213,800 15 158.654 348 J 200 330 T/B 5,300 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 183,000 9,150,000 11 7.806 50 T/J 32,645,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 700 3,500,000 4 82.645 5,000 T/J 400 4,900 B 200 388 LINK Link Net Tbk. 2,120 2,190 2,110 2,120 0 4,709,400 10,040,726,000 1,279 132.500 2,130 J 200 2,120 T/B 16,400 389 LION Lion Metal Works Tbk. 226 228 228 228 2 400 91,200 1 142.795 270 J 2,800 232 B 2,700 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,742,300 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 81 81 81 81 0 47,300 3,831,300 8 11.819 81 T/J 72,500 77 B 50,200 392 LMSH Lionmesh Prima Tbk. 268 334 290 328 60 2,600 777,600 5 45.556 328 T/J 1,800 326 B 100 393 LPCK Lippo Cikarang Tbk 930 960 935 940 10 1,776,200 1,679,570,500 407 105.982 945 J 219,800 940 T/B 25,800 394 LPGI Lippo General Insurance Tbk. 3,370 3,330 3,140 3,200 -170 73,200 230,734,000 55 143.820 3,250 J 400 3,200 T/B 4,000 395 LPIN Multi Prima Sejahtera Tbk 226 0 0 226 0 0 0 0 103.088 226 J 5,100 222 B 1,000 396 LPKR Lippo Karawaci Tbk. 136 139 136 138 2 49,822,400 6,853,130,900 911 44.563 138 T/J 695,500 137 B 3,332,500 397 LPLI Star Pacific Tbk 83 87 81 85 2 39,400 3,197,800 9 2.622 85 T/J 6,300 81 B 13,500 398 LPPF Matahari Department Store Tbk. 810 875 785 860 50 96,457,000 81,978,230,000 10,656 19.487 865 J 757,800 860 T/B 7,799,200 399 LPPS Lenox Pasifik Investama Tbk. 79 84 79 79 0 9,500 781,500 8 5.366 80 J 300 79 T/B 32,300 400 LRNA Eka Sari Lorena Transport Tbk. 121 135 121 135 14 15,700 1,903,900 5 15.000 135 T/J 500 121 B 26,600 401 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,030 990 1,000 -5 31,195,300 31,403,057,000 2,832 258.065 1,005 J 287,500 1,000 T/B 287,600 402 LTLS Lautan Luas Tbk. 434 438 430 434 0 165,400 71,246,200 26 153.417 436 J 64,800 434 T/B 900 403 LUCK Sentral Mitra Informatika Tbk. 161 166 159 162 1 1,339,000 217,276,800 275 56.643 163 J 7,800 162 T/B 48,000 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 72,594,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 575 590 575 580 5 5,891,700 3,423,344,000 767 329.545 580 T/J 918,800 575 B 416,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 225,200 11,260,000 14 6.835 50 T/J 422,603,600 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. 1,985 2,010 1,985 2,010 25 1,508,800 3,015,080,500 190 95.714 2,010 T/J 29,100 2,000 B 41,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,265 1,265 1,265 5 200 253,000 2 75.298 1,265 T/J 400 1,260 B 1,400 411 MAPI Mitra Adiperkasa Tbk. 670 710 670 700 30 51,213,200 35,279,548,000 3,051 1,123.325 700 T/J 1,356,700 695 B 233,600 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 42,300 2,115,000 6 66.667 50 T/J 25,004,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 860 875 850 855 -5 2,272,800 1,961,109,000 457 1,710.000 855 T/J 266,900 850 B 322,900 414 MASA Multistrada Arah Sarana Tbk. 590 625 585 585 -5 3,100 1,898,000 9 415.956 600 J 67,700 585 T/B 500 415 MAYA Bank Mayapada Internasional Tbk. 7,800 8,000 7,800 8,000 200 1,500 11,925,000 8 3,637.405 8,000 T/J 200 7,900 B 1,200 416 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,220 2,240 0 152,900 342,710,000 127 172.308 2,250 J 8,600 2,240 T/B 11,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 380 374 378 4 680,200 255,522,200 145 23.625 378 T/J 451,800 376 B 4,600 418 MBTO Martina Berto Tbk. 84 88 81 81 -3 10,000 871,200 9 10.946 90 J 19,900 81 T/B 2,000 419 MCAS M Cash Integrasi Tbk. 2,030 2,100 2,000 2,060 30 362,400 739,234,000 186 148.736 2,070 J 45,200 2,060 T/B 48,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 117 -1 1,179,800 138,278,700 184 104.940 118 J 2,211,000 117 T/B 63,900 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 8,600 430,000 3 36.232 50 T/J 1,932,400 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 423 MDKI Emdeki Utama Tbk. 158 160 150 153 -5 4,938,100 751,790,700 343 35.805 153 T/J 31,400 152 B 2,500 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,306,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 374 388 374 382 8 105,368,900 40,160,063,000 4,537 793.272 384 J 4,922,400 382 T/B 8,878,400 427 MEGA Bank Mega Tbk. 7,100 6,950 6,950 6,950 -150 100 695,000 1 5,066.041 7,200 J 300 7,000 B 1,900 428 MERK Merck Tbk. 3,100 3,130 3,060 3,080 -20 13,000 40,176,000 17 8,120.864 3,100 J 5,100 3,080 T/B 1,500 429 META Nusantara Infrastructure Tbk. 111 113 107 107 -4 5,199,000 561,603,800 126 32.417 108 J 205,100 107 T/B 685,100 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 600 672,000 2 1,148.718 1,120 T/J 4,600 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 525 -5 19,500 10,296,500 13 262.500 530 J 143,900 525 T/B 7,700 432 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. 785 800 780 785 0 2,012,300 1,588,849,500 270 348.889 785 T/J 147,200 780 B 35,300 434 MICE Multi Indocitra Tbk. 296 294 284 294 -2 2,300 675,200 3 60.000 296 J 24,700 286 B 2,400 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 0 J 0 1,450 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,480 2,500 0 28,628,100 72,091,286,000 3,067 147.190 2,520 J 55,900 2,500 T/B 62,000 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,736,700 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,231,300 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 103,700 5,185,000 4 125.000 50 T/J 14,187,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,400 24,000 24,000 24,000 -400 100 2,400,000 1 1,142.857 23,950 J 100 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,400 9,175 9,300 0 42,100 390,955,000 69 59,235.669 9,300 T/J 1,900 9,275 B 300 443 MLIA Mulia Industrindo Tbk 494 500 488 494 0 5,839,400 2,900,792,400 255 82.505 496 J 99,700 488 B 13,100 444 MLPL Multipolar Tbk. 50 51 50 50 0 2,696,500 134,825,900 91 5.735 50 T/J 13,000 0 B 0 445 MLPT Multipolar Technology Tbk. 590 590 585 590 0 179,500 105,703,000 60 122.917 590 T/J 43,000 585 B 58,600 446 MMLP Mega Manunggal Property Tbk. 266 270 266 268 2 3,644,100 975,252,000 191 45.812 268 T/J 1,580,900 266 B 250,500 447 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 448 MOLI Madusari Murni Indah Tbk. 945 950 900 900 -45 300 275,000 2 155.172 900 T/J 999,800 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 370 378 370 372 2 9,188,700 3,431,599,600 892 24.800 374 J 360,900 372 T/B 439,200 450 MPOW Megapower Makmur Tbk. 63 67 61 66 3 517,400 33,159,100 99 33.000 66 T/J 129,000 65 B 200 451 MPPA Matahari Putra Prima Tbk. 86 89 86 88 2 1,312,900 115,731,900 199 36.998 89 J 258,000 88 T/B 582,200 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,400 1,350 1,400 50 4,800 6,554,000 13 1,272.727 1,375 J 200 0 B 0 453 MRAT Mustika Ratu Tbk. 135 137 134 134 -1 35,600 4,832,600 19 20.615 134 T/J 72,800 133 B 100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 200 0 B 0 455 MSIN MNC Studios International Tbk. 298 298 286 298 0 278,100 82,616,000 90 59.600 298 T/J 133,500 296 B 10,000 456 MSKY MNC Sky Vision Tbk. 725 730 710 730 5 131,000 94,513,000 16 48.026 730 T/J 30,700 725 B 10,000 457 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,605 1,605 -10 1,885,900 3,032,399,000 498 2,889.393 1,605 T/J 77,700 1,600 B 246,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 645,714,500 0 B 0 459 MTLA Metropolitan Land Tbk. 446 430 418 418 -28 1,000 423,000 5 175.740 442 J 60,000 418 T/B 5,000 460 MTPS Meta Epsi Tbk. 314 334 294 300 -14 82,500 24,556,800 37 93.750 294 J 3,700 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 0 0 216 0 0 0 0 55.349 216 J 3,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 65 59 61 -1 1,138,800 70,913,100 218 61.000 62 J 207,300 61 T/B 38,300 464 MYOH Samindo Resources Tbk. 1,190 1,170 1,140 1,145 -45 58,500 67,125,000 25 136.379 1,180 J 6,100 1,145 T/B 3,100 465 MYOR Mayora Indah Tbk. 2,400 2,420 2,370 2,400 0 4,765,000 11,373,676,000 1,462 12,006.003 2,400 T/J 754,300 2,380 B 14,900 466 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. 51 51 51 51 0 12,200 622,200 6 7.666 51 T/J 4,200 50 B 20,300 469 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. 535 560 535 535 0 203,058,400 111,431,020,000 3,586 519.417 540 J 500 535 T/B 244,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 136 138 136 137 1 16,100 2,218,700 3 81.548 142 J 2,000 137 T/B 3,600 472 NFCX NFC Indonesia Tbk. 1,815 0 0 1,815 0 0 0 0 98.108 1,805 J 500 1,695 B 200 473 NICK Charnic Capital Tbk. 310 310 292 304 -6 500 150,200 5 152.000 304 T/J 50,300 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 770 830 775 820 50 8,345,300 6,790,252,500 2,124 252.308 825 J 301,400 820 T/B 451,400 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 149 0 0 149 0 0 0 0 141.905 155 J 60,500 148 B 10,000 477 NISP Bank OCBC NISP Tbk. 720 730 720 725 5 177,000 128,301,000 37 878.532 725 T/J 44,400 720 B 69,200 478 NOBU Bank Nationalnobu Tbk. 950 1,030 900 905 -45 81,700 77,787,500 85 241.333 950 J 7,500 905 T/B 161,500 479 NRCA Nusa Raya Cipta Tbk. 302 308 302 308 6 133,700 41,024,400 47 36.235 310 J 8,700 308 T/B 1,600 480 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. 187 186 174 174 -13 494,500 86,055,000 54 79.091 174 T/J 352,600 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 420 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. 100 109 99 102 2 22,227,800 2,293,968,500 1,725 255.198 103 J 121,000 102 T/B 228,300 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 486 OPMS Optima Prima Metal Sinergi Tbk. 162 166 162 163 1 4,687,300 770,113,000 424 120.741 165 J 67,500 163 T/B 13,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,349,400 0 B 0 488 PALM Provident Agro Tbk. 316 324 310 312 -4 678,800 214,589,200 433 85.276 314 J 221,400 312 T/B 22,800 489 PAMG Bima Sakti Pertiwi Tbk. 99 101 96 98 -1 6,622,300 647,499,700 484 98.000 98 T/J 900 97 B 199,600 490 PANI Pratama Abadi Nusa Industri Tbk. 107 106 105 106 -1 7,100 751,600 7 98.148 107 J 50,000 106 T/B 1,400 491 PANR Panorama Sentrawisata Tbk. 88 93 88 91 3 1,444,300 130,479,000 176 54.599 91 T/J 46,200 90 B 3,000 492 PANS Panin Sekuritas Tbk. 810 815 800 805 -5 386,800 312,393,000 90 585.455 810 J 2,200 805 T/B 200 493 PBID Panca Budi Idaman Tbk. 1,090 1,130 1,070 1,095 5 618,100 678,287,500 155 128.824 1,095 T/J 300 1,090 B 3,900 494 PBRX Pan Brothers Tbk. 228 260 232 248 20 4,009,100 973,419,600 350 438.938 248 T/J 681,800 246 B 6,900 495 PBSA Paramita Bangun Sarana Tbk. 700 680 680 680 -20 100 68,000 1 56.667 680 T/J 2,800 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 406 498 406 448 42 183,300 81,035,200 63 298.667 456 J 100 448 T/B 759,900 497 PDES Destinasi Tirta Nusantara Tbk 208 246 208 226 18 11,500 2,498,400 19 113.000 230 J 100 220 B 200 498 PEGE Panca Global Kapital Tbk. 113 116 113 116 3 1,800 205,800 5 250.616 116 T/J 6,900 113 B 1,000 499 PEHA Phapros Tbk. 1,505 1,530 1,510 1,520 15 54,500 82,854,000 93 126.878 1,525 J 9,000 1,520 T/B 38,400 500 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 65,600 2,230,200 18 42.500 34 T/J 120,600 33 B 6,800 502 PGLI Pembangunan Graha Lestari Indah Tbk. 258 256 240 256 -2 22,100 5,401,200 14 341.333 254 J 200 244 B 500 503 PGUN Pradiksi Gunatama Tbk. 222 232 224 232 10 18,600 4,221,200 14 201.739 260 J 131,000 232 T/B 6,100 504 PICO Pelangi Indah Canindo Tbk 140 143 137 141 1 608,600 85,624,300 111 21.692 142 J 39,600 141 T/B 36,100 505 PJAA Pembangunan Jaya Ancol Tbk. 510 510 500 505 -5 276,300 138,379,000 47 98.537 510 J 49,100 505 T/B 9,600 506 PKPK Perdana Karya Perkasa Tbk 52 54 51 52 0 840,900 43,406,200 47 13.000 52 T/J 71,900 51 B 283,500 507 PLAN Planet Properindo Jaya Tbk. 193 191 174 174 -19 7,001,400 1,222,542,600 742 155.357 174 T/J 351,100 0 B 0 508 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 2,500 2,500 2,500 -90 400 1,000,000 3 1,037.387 2,580 J 2,200 2,490 B 500 510 PMJS Putra Mandiri Jembar Tbk. 122 122 122 122 0 600 73,200 2 97.600 122 T/J 9,600 120 B 20,000 511 PNBN Bank Pan Indonesia Tbk 805 815 800 815 10 13,268,100 10,761,146,000 1,214 1,356.976 815 T/J 971,900 810 B 580,200 512 PNBS Bank Panin Dubai Syariah Tbk. 73 70 68 68 -5 28,782,700 1,964,624,500 742 68.000 68 T/J 49,705,100 0 B 0 513 PNGO Pinago Utama Tbk. 605 625 575 615 10 4,800 2,795,500 6 246.000 615 T/J 400 585 B 100 514 PNIN Paninvest Tbk. 700 720 690 705 5 635,700 444,002,500 83 749.681 705 T/J 6,900 700 B 22,300 515 PNLF Panin Financial Tbk. 199 204 199 202 3 22,360,200 4,499,552,200 977 218.331 204 J 6,824,400 202 T/B 2,537,300 516 PNSE Pudjiadi & Sons Tbk. 770 790 790 790 20 100 79,000 1 394.732 790 T/J 2,700 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 52 53 -1 16,000 837,800 17 39.259 53 T/J 9,000 52 B 9,400 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,000 -15 700 709,000 4 61.162 1,005 J 12,500 990 B 200 519 POLL Pollux Properti Indonesia Tbk. 5,000 5,000 4,650 4,710 -290 86,600 410,316,000 255 765.854 4,720 J 1,100 4,710 T/B 700 520 POLU Golden Flower Tbk. 900 990 840 840 -60 31,500 26,979,500 26 291.667 840 T/J 180,400 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 42,900 2,145,000 9 0.429 50 T/J 136,600 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. 474 470 470 470 -4 100 47,000 1 87.850 470 T/J 2,300 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,200 560,000 4 33.333 50 T/J 18,687,100 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 630 615 620 -5 3,982,800 2,468,736,500 571 41.333 625 J 735,500 620 T/B 650,000 526 PPGL Prima Globalindo Logistik Tbk. 310 318 306 306 -4 4,457,000 1,391,723,000 573 278.182 306 T/J 55,400 304 B 427,200 527 PPRE PP Presisi Tbk. 182 196 182 186 4 37,576,700 7,093,841,700 2,960 43.256 187 J 125,800 186 T/B 6,300 528 PPRO PP Properti Tbk. 50 50 50 50 0 5,341,700 267,085,000 272 108.108 50 T/J 55,939,500 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 119 121 111 113 -6 6,300 734,800 11 63.615 120 J 900 113 T/B 8,500 530 PRDA Prodia Widyahusada Tbk. 3,050 3,200 3,100 3,140 90 235,900 741,308,000 237 48.308 3,140 T/J 23,500 3,130 B 500 531 PRIM Royal Prima Tbk. 230 238 230 232 2 1,500 348,800 8 46.400 238 J 13,600 232 T/B 1,600 532 PSAB J Resources Asia Pasifik Tbk. 224 230 222 224 0 27,465,600 6,173,396,200 1,921 726.730 226 J 1,693,700 224 T/B 1,622,900 533 PSDN Prasidha Aneka Niaga Tbk 111 111 109 109 -2 241,100 26,486,100 7 10.900 110 J 27,900 106 B 14,300 534 PSGO Palma Serasih Tbk. 101 101 99 99 -2 87,800 8,734,000 33 94.286 100 J 15,000 98 B 40,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 31,845,200 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 170 173 168 169 -1 80,100 13,479,800 17 125.185 169 T/J 99,700 168 B 122,400 537 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 538 PTIS Indo Straits Tbk. 146 156 146 156 10 20,800 3,037,900 8 16.421 164 J 5,000 146 B 20,000 539 PTPP PP (Persero) Tbk. 935 975 945 960 25 72,029,900 69,000,226,500 6,337 180.451 965 J 2,007,800 960 T/B 1,003,300 540 PTPW Pratama Widya Tbk. 1,230 1,280 1,225 1,225 -5 20,400 25,026,000 6 188.462 1,225 T/J 57,400 1,220 B 500 541 PTRO Petrosea Tbk. 1,700 1,725 1,700 1,710 10 766,600 1,313,697,000 529 1,368.000 1,715 J 56,300 1,710 T/B 32,200 542 PTSN Sat Nusapersada Tbk 234 264 232 252 18 31,872,800 7,973,157,200 4,267 130.345 254 J 46,500 252 T/B 176,000 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,780 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 210 B 100 545 PURA Putra Rajawali Kencana Tbk. 132 133 129 131 -1 250,479,100 32,800,551,200 6,408 124.762 131 T/J 1,053,400 130 B 7,010,600 546 PURE Trinitan Metals and Minerals Tbk. 264 274 266 268 4 9,994,200 2,693,458,800 1,101 89.333 270 J 137,900 268 T/B 135,800 547 PURI Puri Global Sukses Tbk. 340 342 318 318 -22 3,500 1,121,200 9 187.059 320 J 46,800 318 T/B 2,300 548 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 549 PYFA Pyridam Farma Tbk 880 890 870 875 -5 346,100 304,395,000 204 857.507 880 J 30,900 875 T/B 6,500 550 PZZA Sarimelati Kencana Tbk. 620 630 595 615 -5 1,292,200 787,992,000 338 55.909 615 T/J 5,200 610 B 152,800 551 RAJA Rukun Raharja Tbk. 134 138 133 134 0 18,085,000 2,437,434,900 825 460.291 135 J 319,500 134 T/B 457,100 552 RALS Ramayana Lestari Sentosa Tbk. 570 585 570 575 5 11,350,900 6,553,444,000 1,429 359.375 575 T/J 1,588,700 570 B 3,557,800 553 RANC Supra Boga Lestari Tbk. 402 406 396 404 2 1,478,300 594,248,400 189 80.800 404 T/J 49,500 402 B 24,300 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 138,400 6,920,200 18 15.994 50 T/J 737,900 0 B 0 555 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 200 1,120,000 2 295.018 5,600 T/J 11,900 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 38,800 1,940,000 18 50.000 50 T/J 24,552,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 298 358 298 298 0 15,300 4,690,600 23 137.538 300 J 800 298 T/B 3,000 558 RICY Ricky Putra Globalindo Tbk 97 95 91 95 -2 111,700 10,268,700 30 15.088 95 T/J 50,100 92 B 4,000 559 RIGS Rig Tenders Indonesia Tbk. 228 238 224 232 4 156,000 35,703,000 48 95.062 232 T/J 32,700 230 B 25,500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 444 448 442 446 2 401,900 179,046,200 111 273.620 448 J 12,300 444 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 354 370 360 366 12 137,200 50,484,000 50 2,863.850 368 J 15,100 366 T/B 100 563 ROCK Rockfields Properti Indonesia Tbk. 1,070 1,070 1,015 1,015 -55 700 717,000 5 75.746 1,065 J 100 1,015 T/B 1,800 564 RODA Pikko Land Development Tbk. 52 55 52 55 3 162,000 8,490,900 20 87.817 55 T/J 87,300 52 B 22,600 565 RONY Aesler Grup Internasional Tbk. 456 466 426 426 -30 2,515,100 1,075,433,400 2,217 426.000 426 T/J 121,900 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,315 1,280 1,305 5 169,800 221,730,500 103 511.765 1,305 T/J 11,800 1,285 B 5,000 567 RUIS Radiant Utama Interinsco Tbk. 320 314 312 312 -8 400 125,200 3 124.800 312 T/J 600 304 B 3,000 568 SAFE Steady Safe Tbk 185 208 185 200 15 245,900 46,363,700 143 20.136 200 T/J 600 185 B 94,600 569 SAME Sarana Meditama Metropolitan Tbk. 169 171 166 169 0 40,364,500 6,789,747,200 1,591 211.250 169 T/J 3,047,200 168 B 1,178,200 570 SAMF Saraswanti Anugerah Makmur Tbk. 388 388 384 388 0 20,200 7,774,600 19 323.333 388 T/J 7,600 386 B 3,000 571 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 51 50 50 0 115,100 5,815,100 11 42.735 50 T/J 55,200 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 84 81 83 3 5,604,600 462,631,700 492 79.048 83 T/J 127,700 82 B 75,700 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,925 9,925 9,925 0 500 4,962,500 3 6,403.226 9,925 T/J 1,500 9,900 B 900 575 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 238 230 238 4 414,800 97,308,200 17 216.364 238 T/J 99,700 230 B 92,200 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,223,100 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 103 103 103 1 10,300 1,060,900 9 68.754 103 T/J 20,600 101 B 100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 815 765 765 -55 182,300 139,827,000 15 855.657 765 T/J 20,000 0 B 0 581 SFAN Surya Fajar Capital Tbk. 1,015 1,030 1,015 1,020 5 692,900 707,684,500 121 542.553 1,020 T/J 15,100 1,015 B 11,700 582 SGER Sumber Global Energy Tbk. 515 520 505 505 -10 1,349,600 689,189,000 243 467.593 510 J 78,400 505 T/B 490,400 583 SGRO Sampoerna Agro Tbk. 1,385 1,450 1,395 1,425 40 1,274,100 1,808,035,000 364 60.897 1,435 J 9,800 1,425 T/B 800 584 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 585 610 575 610 25 795,600 468,989,000 130 435.714 610 T/J 125,400 605 B 81,800 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 845 830 840 10 21,029,100 17,610,984,500 5,666 290.627 840 T/J 1,296,600 835 B 209,900 587 SILO Siloam International Hospitals Tbk. 4,940 4,970 4,950 4,970 30 8,900 44,222,000 18 56.446 4,980 J 1,000 4,970 T/B 26,800 588 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. 334 342 332 334 0 13,920,800 4,702,624,800 1,101 30.364 336 J 206,600 334 T/B 1,328,100 590 SINI Singaraja Putra Tbk. 396 416 370 396 0 12,100 4,665,200 25 366.667 396 T/J 900 388 B 3,800 591 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,135 1,135 1,135 0 200 227,000 1 1.261 1,175 J 500 1,135 T/B 1,000 592 SKBM Sekar Bumi Tbk. 362 362 360 360 -2 1,800 651,200 5 313.043 360 T/J 4,200 0 B 0 593 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,820 J 100 1,460 B 1,200 594 SKRN Superkrane Mitra Utama Tbk. 525 565 525 540 15 90,700 50,604,500 24 77.143 545 J 174,400 540 T/B 203,900 595 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 4,840 30 68,600 331,978,000 32 4,208.696 4,850 J 200 4,840 T/B 200 597 SMAR Smart Tbk. 2,930 3,100 2,930 3,000 70 2,000 6,042,000 14 991.211 3,000 T/J 400 2,960 B 1,000 598 SMBR Semen Baturaja (Persero) Tbk. 510 520 510 515 5 10,161,300 5,224,252,000 1,201 91.964 515 T/J 961,500 510 B 995,700 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,080 1,070 1,080 0 5,200 5,611,000 8 1,304.348 1,075 J 100 1,070 B 1,100 600 SMDM Suryamas Dutamakmur Tbk. 95 110 98 107 12 8,100 866,400 12 13.557 107 T/J 8,900 97 B 100 601 SMDR Samudera Indonesia Tbk. 280 304 274 276 -4 29,370,800 8,509,510,800 2,330 1,107.633 278 J 60,600 276 T/B 88,300 602 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,575 10,050 10,225 -125 4,423,700 45,279,057,500 4,151 3,558.007 10,250 J 28,000 10,225 T/B 201,400 603 SMKL Satyamitra Kemas Lestari Tbk. 185 189 185 188 3 851,000 158,862,600 316 97.409 188 T/J 1,600 186 B 100 604 SMMA Sinarmas Multiartha Tbk. 15,275 15,275 15,275 15,275 0 17,900 273,422,500 5 1,138.676 15,275 T/J 2,000 14,925 B 200 605 SMMT Golden Eagle Energy Tbk. 83 86 82 82 -1 184,000 15,271,200 29 191.840 87 J 20,200 82 T/B 60,300 606 SMRA Summarecon Agung Tbk. 705 745 715 735 30 84,888,200 61,772,808,500 7,488 1,207.690 740 J 2,438,200 735 T/B 2,393,300 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,450 1,460 1,400 1,425 -25 1,874,200 2,680,101,500 537 3,806.191 1,430 J 500 1,425 T/B 200,100 609 SOCI Soechi Lines Tbk. 120 123 120 122 2 5,674,800 691,077,400 336 22.182 122 T/J 120,300 121 B 483,900 610 SOFA Boston Furniture Industries Tbk. 109 106 104 104 -5 149,500 15,648,500 17 104.000 108 J 500 104 T/B 2,800 611 SOHO Soho Global Health Tbk. 5,675 5,950 5,750 5,800 125 21,700 127,677,500 63 318.681 5,900 J 3,200 5,800 T/B 2,200 612 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,475 6,500 0 3,200 20,737,500 4 630.303 6,475 J 3,800 0 B 0 613 SOSS Shield On Service Tbk. 420 440 392 418 -2 7,900 3,301,000 15 151.449 420 J 10,200 396 B 100 614 SOTS Satria Mega Kencana Tbk. 226 0 0 226 0 0 0 0 136.970 220 J 200 0 B 0 615 SPMA Suparma Tbk. 292 294 282 292 0 143,900 40,787,000 12 130.895 294 J 42,400 284 B 500 616 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 836,300 334,583,600 259 34.483 404 J 10,900 398 B 75,000 617 SQMI Wilton Makmur Indonesia Tbk. 214 218 212 214 0 5,572,400 1,200,484,400 317 121.606 214 T/J 512,000 212 B 426,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 139 134 137 4 20,800 2,789,500 9 146.210 136 J 100 133 B 500 619 SRIL Sri Rejeki Isman Tbk. 218 224 216 218 0 52,260,200 11,418,787,800 2,599 90.833 220 J 3,882,100 218 T/B 880,300 620 SRSN Indo Acidatama Tbk 57 59 56 59 2 14,599,000 844,714,600 371 10.746 59 T/J 2,024,800 58 B 574,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,400 3,350 3,400 30 880,000 2,972,692,000 276 61.818 3,400 T/J 4,900 3,350 B 66,200 622 SSIA Surya Semesta Internusa Tbk. 520 535 510 520 0 44,404,000 23,108,101,000 2,176 213.333 525 J 969,900 520 T/B 443,500 623 SSMS Sawit Sumbermas Sarana Tbk. 865 875 850 850 -15 78,400 67,588,500 62 126.866 850 T/J 70,800 845 B 14,000 624 SSTM Sunson Textile Manufacture Tbk 590 590 550 580 -10 47,300 26,694,500 16 136.471 580 T/J 2,300 550 B 1,000 625 STAR Buana Artha Anugerah Tbk. 109 119 102 118 9 96,600 10,076,100 42 115.686 118 T/J 7,700 104 B 1,000 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 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 0 0 50 0 0 0 0 0.714 50 J 6,321,900 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,100 J 100 0 B 0 630 SURE Super Energy Tbk. 2,950 2,960 2,930 2,950 0 254,400 750,492,000 100 1,903.226 2,950 T/J 3,000 2,940 B 100 631 SWAT Sriwahana Adityakarta Tbk. 115 117 107 107 -8 958,300 105,405,500 128 66.875 110 J 81,200 107 T/B 223,100 632 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 286 J 3,000 0 B 0 633 TAMA Lancartama Sejati Tbk. 222 228 212 212 -10 5,185,400 1,144,374,200 714 121.143 212 T/J 72,900 210 B 367,200 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 2,364,300 119,880,200 138 456.830 51 J 661,000 50 T/B 5,706,500 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 91,254,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,212,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,540 1,495 1,515 10 32,929,900 49,871,921,500 4,954 374.074 1,520 J 399,600 1,515 T/B 226,200 638 TBLA Tunas Baru Lampung Tbk. 770 790 765 775 5 1,931,500 1,494,575,500 478 176.477 775 T/J 26,400 770 B 443,500 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 700 730 15 17,600 12,520,500 23 103.546 735 J 5,300 730 T/B 2,100 640 TCID Mandom Indonesia Tbk. 6,575 6,575 6,400 6,400 -175 12,600 80,857,500 27 627.746 6,400 T/J 2,700 6,375 B 100 641 TCPI Transcoal Pacific Tbk. 6,500 6,650 6,475 6,575 75 9,305,100 61,185,312,500 6,511 4,764.493 6,575 T/J 16,900 6,550 B 2,200 642 TDPM Tridomain Performance Materials Tbk. 121 123 119 119 -2 3,690,600 444,822,400 341 52.193 120 J 186,900 119 T/B 319,400 643 TEBE Dana Brata Luhur Tbk. 995 995 990 990 -5 1,300 1,292,500 4 90.411 995 J 5,300 930 B 900 644 TECH Indosterling Technomedia Tbk. 145 145 142 142 -3 253,400 36,237,900 66 88.750 144 J 69,100 142 T/B 227,100 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 156 156 156 156 0 100 15,600 1 86.667 172 J 800 158 B 500 647 TFCO Tifico Fiber Indonesia Tbk. 484 482 454 454 -30 700 331,000 5 102.883 482 J 800 454 T/B 200 648 TGKA Tigaraksa Satria Tbk. 9,000 9,200 9,000 9,000 0 3,000 27,020,000 10 7,395.842 9,400 J 1,500 9,000 T/B 1,200 649 TGRA Terregra Asia Energy Tbk. 101 103 97 98 -3 19,343,100 1,926,081,700 1,522 49.000 99 J 330,800 98 T/B 2,433,100 650 TIFA KDB Tifa Finance Tbk. 448 440 418 418 -30 18,600 7,780,400 27 209.000 418 T/J 10,000 0 B 0 651 TINS Timah Tbk. 855 935 865 930 75 186,721,400 169,326,602,000 13,592 475.224 935 J 3,168,400 930 T/B 8,638,800 652 TIRA Tira Austenite Tbk 288 288 270 270 -18 7,100 2,018,600 10 121.178 270 T/J 3,900 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 54 54 54 54 0 2,500 135,000 1 24.686 53 J 20,000 51 B 200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,900 6,525 6,825 150 15,154,500 101,810,762,500 5,437 421.978 6,825 T/J 163,800 6,800 B 41,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,900 2,840 2,880 50 208,192,700 597,185,516,000 27,334 1,513.519 2,880 T/J 3,579,200 2,870 B 435,500 656 TMAS Temas Tbk. 116 118 113 116 0 1,783,500 206,023,100 187 266.802 117 J 196,300 116 T/B 267,200 657 TMPO Tempo Intimedia Tbk. 120 159 120 154 34 2,471,900 362,636,500 418 53.498 155 J 2,400 154 T/B 452,400 658 TNCA Trimuda Nuansa Citra Tbk. 316 316 298 312 -4 160,300 49,717,400 47 208.000 314 J 17,500 310 B 22,400 659 TOBA TBS Energi Utama Tbk. 378 390 378 390 12 8,400 3,238,800 7 82.299 382 J 19,800 370 B 600 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,500 275,000 3 80.475 50 T/J 201,337,100 0 B 0 661 TOTL Total Bangun Persada Tbk. 288 306 290 298 10 7,391,200 2,200,202,200 1,082 107.107 300 J 9,900 298 T/B 461,800 662 TOTO Surya Toto Indonesia Tbk. 210 214 210 212 2 206,200 43,382,600 36 687.709 214 J 115,500 212 T/B 1,000 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,045 1,000 1,030 30 282,271,300 289,437,524,500 26,371 4,906.397 1,035 J 11,993,300 1,030 T/B 2,800 664 TOYS Sunindo Adipersada Tbk. 525 530 520 525 0 2,034,200 1,066,498,000 689 150.000 525 T/J 104,500 520 B 35,100 665 TPIA Chandra Asri Petrochemical Tbk. 8,150 8,350 8,150 8,300 150 3,824,200 31,491,002,500 1,019 1,919.452 8,325 J 297,400 8,300 T/B 196,500 666 TPMA Trans Power Marine Tbk. 302 304 298 298 -4 8,800 2,638,400 13 129.565 326 J 100 298 T/B 600 667 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 2 109.840 111 J 700 109 T/B 1,000 670 TRIN Perintis Triniti Properti Tbk. 380 392 354 370 -10 30,459,400 11,348,001,600 12,319 185.000 372 J 159,900 370 T/B 855,000 671 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. 218 220 214 214 -4 1,300 279,600 4 71.333 214 T/J 3,100 204 B 900 673 TRJA Transkon Jaya Tbk. 150 151 148 151 1 618,300 92,083,400 80 60.400 151 T/J 50,800 150 B 2,200 674 TRST Trias Sentosa Tbk. 390 390 388 388 -2 185,500 72,001,800 8 231.448 390 J 50,000 388 T/B 100 675 TRUK Guna Timur Raya Tbk. 143 144 143 144 1 226,000 32,440,600 41 62.609 144 T/J 94,400 143 B 34,400 676 TRUS Trust Finance Indonesia Tbk 320 352 340 350 30 500 174,200 4 411.765 338 J 2,800 298 B 200 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,255 1,260 -5 304,700 384,424,500 303 224.775 1,265 J 10,200 1,260 T/B 186,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,360 1,300 1,335 0 68,700 90,552,500 60 34.675 1,335 T/J 7,100 1,310 B 3,200 679 TURI Tunas Ridean Tbk. 1,230 1,230 1,180 1,230 0 127,200 152,667,000 17 2,733.333 1,250 J 4,000 1,230 T/B 200 680 UANG Pakuan Tbk. 216 216 206 216 0 12,500 2,677,000 11 172.800 216 T/J 59,500 212 B 100 681 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,705 1,735 35 321,000 554,389,000 211 115.667 1,735 T/J 1,744,500 1,730 B 20,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,705 1,670 1,680 10 945,300 1,596,426,500 794 3,257.329 1,685 J 69,200 1,680 T/B 20,800 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 100 382,000 1 141.478 3,820 T/J 700 3,640 B 100 684 UNIT Nusantara Inti Corpora Tbk 143 144 144 144 1 2,400 345,600 2 3.574 144 T/J 400 143 B 600 685 UNSP Bakrie Sumatera Plantations Tbk. 78 80 77 77 -1 799,400 62,219,900 70 3.657 77 T/J 277,200 76 B 91,700 686 UNTR United Tractors Tbk. 20,975 21,175 20,775 20,875 -100 3,595,200 75,083,947,500 3,622 24,851.190 20,875 T/J 312,700 20,850 B 91,300 687 UNVR Unilever Indonesia Tbk. 8,075 8,100 7,850 7,950 -125 15,537,900 123,303,770,000 9,237 203,533.026 7,950 T/J 76,700 7,925 B 80,300 688 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,375 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 80 77 77 -1 1,400 110,000 6 61.600 78 J 11,900 77 T/B 400 690 VINS Victoria Insurance Tbk. 94 94 93 93 -1 3,500 327,800 11 88.571 94 J 176,100 92 B 1,000 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 50,200 2,510,000 3 16.667 50 T/J 46,137,600 0 B 0 692 VOKS Voksel Electric Tbk. 198 197 197 197 -1 30,300 5,969,100 6 87.143 198 J 2,500 197 T/B 8,900 693 VRNA Verena Multi Finance Tbk. 97 98 96 96 -1 25,300 2,429,200 4 96.857 106 J 3,600 96 T/B 25,100 694 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 1,600 112,000 3 40.000 75 J 42,500 70 T/B 2,400 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 181 184 4 39,950,500 7,364,979,000 1,767 63.448 184 T/J 327,800 183 B 1,040,700 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 55 1 447,400 24,581,700 104 24.010 55 T/J 8,900 54 B 292,500 697 WICO Wicaksana Overseas International Tbk. 565 0 0 565 0 0 0 0 29.206 530 J 3,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 505 520 492 496 -9 30,117,000 15,005,459,600 3,237 76.308 496 T/J 711,700 494 B 1,581,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 700 WINS Wintermar Offshore Marine Tbk. 98 99 95 99 1 122,500 11,702,200 8 26.773 99 T/J 2,003,000 96 B 972,800 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 240 232 238 6 529,900 125,395,200 107 36.082 238 T/J 47,200 236 B 20,500 702 WOOD Integra Indocabinet Tbk. 498 520 496 500 2 22,024,000 11,102,309,400 2,099 192.308 505 J 665,000 498 B 256,900 703 WOWS Ginting Jaya Energi Tbk. 64 65 62 63 -1 8,072,700 510,245,700 598 14.000 64 J 1,606,400 63 T/B 1,483,900 704 WSBP Waskita Beton Precast Tbk. 159 167 159 165 6 113,547,700 18,599,112,500 3,492 33.673 166 J 2,927,400 165 T/B 2,389,300 705 WSKT Waskita Karya (Persero) Tbk. 750 795 755 790 40 221,013,900 172,696,419,000 11,307 213.225 790 T/J 10,783,200 785 B 1,786,800 706 WTON Wijaya Karya Beton Tbk. 254 264 254 258 4 24,304,300 6,271,635,200 1,631 43.729 260 J 2,124,100 258 T/B 431,700 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 99,900 4,995,000 59 13.298 50 T/J 927,600 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 326 406 326 328 2 2,200 811,800 5 60.183 328 T/J 1,000 326 B 2,000 709 YULE Yulie Sekuritas Indonesia Tbk. 252 238 236 238 -14 2,400 570,600 4 112.912 252 J 200 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,093,700 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 117 120 116 118 1 618,459,200 72,719,117,300 3,920 420.662 118 T/J 8,945,800 117 B 255,500 712 ZONE Mega Perintis Tbk. 400 400 398 398 -2 106,000 42,241,000 12 133.557 398 T/J 2,000 396 B 700 Total 12,151,654,200 9,965,004,696,500 839,923 5,814,636,700 392,629,800 Jakarta, 09 November 2020 Trading Division