List of Securities Quotation: Date: Tuesday, 10 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. 10,700 10,900 10,750 10,775 75 2,392,100 25,903,750,000 2,116 875.334 10,800 J 1,600 10,775 T/B 86,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 352,100 17,605,000 25 87.719 50 T/J 6,747,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 4 ABMM ABM Investama Tbk. 805 805 795 805 0 13,800 11,006,000 15 21.467 805 T/J 13,200 795 B 5,400 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,730 1,640 1,700 70 23,966,500 40,704,558,500 5,399 2,073.171 1,705 J 997,400 1,700 T/B 24,500 6 ACST Acset Indonusa Tbk. 195 204 194 199 4 132,161,100 26,345,979,800 4,876 14.696 200 J 1,176,000 199 T/B 10,100,800 7 ADES Akasha Wira International Tbk. 1,210 1,230 1,205 1,225 15 205,100 249,265,500 117 63.636 1,230 J 14,400 1,225 T/B 19,900 8 ADHI Adhi Karya (Persero) Tbk. 630 680 635 670 40 62,650,900 41,213,904,000 5,045 526.179 670 T/J 1,020,100 665 B 687,800 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,800 7,700 7,750 0 266,400 2,066,520,000 302 333.333 7,750 T/J 67,300 7,725 B 16,200 10 ADMG Polychem Indonesia Tbk 145 149 143 144 -1 7,029,600 1,026,031,200 489 12.853 145 J 22,000 144 T/B 158,300 11 ADRO Adaro Energy Tbk. 1,130 1,155 1,130 1,140 10 61,432,600 69,970,556,000 7,629 103.636 1,140 T/J 2,770,900 1,135 B 1,518,000 12 AGAR Asia Sejahtera Mina Tbk. 490 510 500 500 10 700 351,000 6 454.545 500 T/J 11,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 750 800 745 780 30 3,426,100 2,653,172,000 300 70.909 780 T/J 1,157,700 775 B 12,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 374 384 376 380 6 53,295,700 20,205,437,200 3,770 620.834 382 J 3,604,200 380 T/B 1,229,500 15 AGRS Bank IBK Indonesia Tbk. 163 167 162 163 0 22,900 3,771,500 31 148.182 165 J 7,500 162 B 2,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 58 0 76,300 4,287,100 19 218.678 58 T/J 28,700 57 B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 120 156 120 155 35 8,100 996,100 14 124.000 155 T/J 3,700 154 B 200 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 222 216 216 -2 17,766,000 3,856,427,400 957 26.291 218 J 2,523,200 216 T/B 8,059,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,628,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 314 300 300 12 24,900 7,810,000 10 39.573 302 J 200 300 T/B 2,100 21 AKRA AKR Corporindo Tbk. 2,710 2,850 2,750 2,840 130 34,092,000 96,130,365,000 5,141 2,263.471 2,850 J 489,300 2,840 T/B 1,785,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 380 376 376 -2 42,300 15,988,600 10 188.000 378 J 38,200 354 B 200 23 ALDO Alkindo Naratama Tbk. 416 416 416 416 0 100,200 41,683,200 3 304.889 416 T/J 53,200 0 B 0 24 ALKA Alakasa Industrindo Tbk 260 324 260 322 62 10,900 2,949,000 11 54.209 322 T/J 5,100 280 B 2,100 25 ALMI Alumindo Light Metal Industry Tbk. 226 232 222 232 6 6,700 1,546,200 6 35.692 240 J 1,000 232 T/B 9,600 26 ALTO Tri Banyan Tirta Tbk. 288 350 270 340 52 71,800 20,713,600 12 169.868 350 J 3,500 274 B 500 27 AMAG Asuransi Multi Artha Guna Tbk. 212 210 206 210 -2 108,400 22,591,800 40 200.000 210 T/J 25,500 208 B 4,900 28 AMAN Makmur Berkah Amanda Tbk. 260 272 260 272 12 1,212,300 321,729,000 97 247.273 272 T/J 190,500 270 B 707,400 29 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 64,900 19,525,000 29 172.414 304 J 17,500 300 T/B 59,400 30 AMFG Asahimas Flat Glass Tbk. 2,400 2,480 2,400 2,480 80 5,300 13,014,000 8 101.224 2,490 J 121,900 2,420 B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 304 260 272 -6 4,200 1,178,000 20 212.500 272 T/J 5,500 262 B 400 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,420 2,390 2,390 0 46,500 111,715,000 49 125.789 2,400 J 2,300 2,380 B 5,000 33 AMRT Sumber Alfaria Trijaya Tbk. 720 740 705 740 20 812,500 597,227,000 233 1,888.285 740 T/J 13,500 720 B 100,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 119,417,500 5,970,875,000 77 125.000 50 T/J 34,178,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 565 600 580 600 35 36,400 21,818,000 21 50.000 600 T/J 800 595 B 100 36 ANTM Aneka Tambang Tbk. 1,240 1,255 1,195 1,200 -40 604,934,300 733,284,011,000 39,259 791.191 1,205 J 2,221,600 1,200 T/B 11,946,600 37 APEX Apexindo Pratama Duta Tbk. 143 168 143 160 17 44,000 6,921,200 41 10.243 160 T/J 11,400 147 B 3,000 38 APIC Pacific Strategic Financial Tbk. 910 925 905 905 -5 10,342,400 9,454,624,500 1,829 962.602 915 J 104,400 905 T/B 37,800 39 APII Arita Prima Indonesia Tbk. 154 153 144 150 -4 56,400 8,421,700 18 68.182 153 J 900 150 T/B 25,200 40 APLI Asiaplast Industries Tbk. 117 117 109 111 -6 65,100 7,170,900 31 92.500 115 J 100 111 T/B 1,000 41 APLN Agung Podomoro Land Tbk. 115 118 115 116 1 72,732,800 8,460,615,800 2,306 31.781 117 J 1,711,900 116 T/B 5,176,700 42 ARGO Argo Pantes Tbk 1,355 1,685 1,400 1,685 330 6,000 9,401,000 11 42.337 1,685 T/J 1,400 1,675 B 100 43 ARII Atlas Resources Tbk. 550 545 515 540 -10 43,100 22,509,000 25 36.000 540 T/J 4,500 535 B 200 44 ARKA Arkha Jayanti Persada Tbk. 77 77 72 72 -5 8,071,500 593,035,100 1,310 30.508 73 J 1,500 72 T/B 2,500 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 545 555 540 545 0 1,223,900 671,293,500 228 3,704.207 545 T/J 33,300 540 B 56,100 47 ARTA Arthavest Tbk 310 310 308 308 -2 1,500 462,200 4 178.665 308 T/J 600 290 B 1,200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 5 12.251 50 T/J 137,868,400 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,930 2,870 2,930 30 203,300 594,041,000 50 14,766.657 2,930 T/J 10,900 2,900 B 400 50 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 100 31,000 1 235.330 328 J 300 306 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 915 860 915 15 700 627,500 4 270.270 915 T/J 100 870 B 300 52 ASGR Astra Graphia Tbk. 670 690 670 685 15 3,234,500 2,200,431,000 472 142.022 685 T/J 657,700 680 B 157,800 53 ASII Astra International Tbk. 5,600 5,850 5,700 5,750 150 60,062,700 345,157,105,000 8,252 4,111.930 5,750 T/J 1,233,100 5,725 B 42,500 54 ASJT Asuransi Jasa Tania Tbk. 114 116 114 116 2 9,900 1,148,000 7 77.333 116 T/J 16,000 113 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,085 1,075 1,080 5 9,400 10,160,500 9 2,000.000 1,080 T/J 2,300 1,075 B 2,400 56 ASPI Andalan Sakti Primaindo Tbk. 93 96 91 94 1 1,018,700 95,171,100 109 89.524 94 T/J 210,500 93 B 187,800 57 ASRI Alam Sutera Realty Tbk. 167 177 163 167 0 294,803,900 49,407,240,900 9,231 159.048 167 T/J 8,072,600 166 B 9,131,800 58 ASRM Asuransi Ramayana Tbk. 1,780 1,780 1,780 1,780 0 100 178,000 1 901.805 1,780 T/J 5,800 1,695 B 100 59 ASSA Adi Sarana Armada Tbk. 510 570 515 520 10 17,553,900 9,269,545,500 1,410 133.333 525 J 6,308,100 520 T/B 56,500 60 ATIC Anabatic Technologies Tbk. 615 585 580 585 -30 400 233,000 4 83.571 625 J 100 585 T/B 9,900 61 AUTO Astra Otoparts Tbk. 885 915 885 910 25 1,856,900 1,684,126,000 420 823.008 915 J 876,400 910 T/B 74,700 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,555,300 127,765,000 55 50.000 50 T/J 5,296,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,303,400 65,170,000 47 57.388 50 T/J 15,527,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 398 394 396 0 422,500 166,598,600 22 291.960 410 J 10,100 396 T/B 22,300 65 BAJA Saranacentral Bajatama Tbk. 105 114 104 106 1 13,439,900 1,458,006,300 2,220 42.400 107 J 11,200 106 T/B 747,000 66 BALI Bali Towerindo Sentra Tbk. 995 995 940 950 -45 9,600 9,155,000 9 1,187.500 950 T/J 600 940 B 1,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 150,000 7,500,000 3 33.333 50 T/J 419,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 63,450,800 0 B 0 69 BATA Sepatu Bata Tbk. 615 640 625 625 10 19,600 12,389,000 18 8,106.355 630 J 8,400 625 T/B 700 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,140 J 4,400 0 B 0 71 BBCA Bank Central Asia Tbk. 31,425 33,000 31,900 32,400 975 38,214,700 1,236,605,620,000 26,044 18,514.286 32,400 T/J 61,600 32,375 B 53,100 72 BBHI Bank Harda Internasional Tbk. 278 270 260 260 -18 909,800 236,688,600 130 208.000 260 T/J 4,057,900 0 B 0 73 BBKP Bank Bukopin Tbk. 244 266 244 264 20 656,703,900 169,658,008,000 21,122 79.164 266 J 17,761,700 264 T/B 6,727,800 74 BBLD Buana Finance Tbk. 360 358 356 358 -2 350,100 125,335,200 14 142.275 358 T/J 50,200 342 B 300 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,200 5,325 225 125,532,500 663,376,092,500 27,969 25.611 5,350 J 5,102,600 5,325 T/B 663,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 4,010 3,770 4,000 310 565,562,100 2,205,719,199,000 66,039 4,571.429 4,010 J 2,711,300 4,000 T/B 5,919,700 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. 755 775 740 760 5 95,100 71,897,000 37 158.333 760 T/J 12,700 740 B 9,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 130 117 119 1 4,004,800 482,377,800 1,379 99.167 119 T/J 23,700 118 B 96,600 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,610 1,575 1,610 45 132,374,800 211,491,495,500 11,953 210.000 1,610 T/J 57,600 1,605 B 1,387,700 82 BBYB Bank Neo Commerce Tbk. 324 320 316 316 -8 11,100 3,513,800 13 321.727 320 J 9,200 316 T/B 13,900 83 BCAP MNC Kapital Indonesia Tbk. 118 118 115 117 -1 1,308,500 151,970,700 98 331.802 118 J 446,600 116 B 250,100 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 50 0 505,200 25,262,100 47 45.455 51 J 2,131,800 50 T/B 60,200 86 BDMN Bank Danamon Indonesia Tbk. 2,540 2,640 2,560 2,630 90 5,843,500 15,244,898,000 1,638 1.485 2,640 J 188,700 2,630 T/B 43,600 87 BEEF Estika Tata Tiara Tbk. 141 143 139 141 0 2,590,600 364,845,400 258 41.471 141 T/J 663,600 140 B 458,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 65,000 3,250,000 13 217.306 50 T/J 1,656,609,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 159 163 157 158 -1 5,043,500 808,903,700 453 526.667 158 T/J 40,800 157 B 236,600 90 BESS Batulicin Nusantara Maritim Tbk. 200 204 195 197 -3 54,600 10,900,600 45 187.619 202 J 200 196 B 5,400 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 177 171 172 -1 140,903,200 24,394,382,400 4,263 101.176 172 T/J 2,909,700 171 B 10,113,500 92 BFIN BFI Finance Indonesia Tbk. 386 396 388 390 4 3,786,000 1,475,806,000 462 1,998.565 390 T/J 297,100 388 B 217,100 93 BGTG Bank Ganesha Tbk. 56 64 56 59 3 37,045,400 2,235,037,000 3,757 57.282 60 J 8,000 59 T/B 158,800 94 BHAT Bhakti Multi Artha Tbk. 595 605 555 570 -25 129,070,000 76,782,668,500 3,419 553.398 570 T/J 10,000 565 B 251,900 95 BHIT MNC Investama Tbk. 74 77 71 74 0 160,285,900 11,779,052,100 13,138 216.406 75 J 8,734,700 74 T/B 10,623,800 96 BIKA Binakarya Jaya Abadi Tbk. 138 149 138 148 10 2,900 417,700 14 14.800 148 T/J 4,000 147 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 4 12.286 50 T/J 325,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 690 705 680 700 10 3,814,100 2,598,229,500 52 395.489 705 J 30,500 700 T/B 3,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 101,700 5,085,000 6 35.714 50 T/J 78,491,000 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 59,500 3,100,600 22 22.102 53 T/J 314,700 52 B 3,700 101 BIRD Blue Bird Tbk. 850 975 860 955 105 11,497,700 10,612,335,000 1,474 14.692 960 J 50,000 955 T/B 15,200 102 BISI BISI International Tbk. 905 905 900 900 -5 140,400 126,398,000 71 450.000 900 T/J 86,000 895 B 58,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,170 1,235 1,190 1,230 60 30,801,800 37,370,301,000 3,680 205.000 1,230 T/J 173,800 1,225 B 276,800 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 605 595 605 15 31,733,600 19,060,562,000 5,312 140.698 605 T/J 263,000 600 B 3,966,600 105 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 193,200 9,661,000 29 42.500 51 T/J 40,800 50 B 25,500 106 BKSL Sentul City Tbk. 50 50 50 50 0 1,965,200 98,260,000 63 3.455 50 T/J 309,077,000 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 122 122 118 120 -2 550,900 65,576,000 42 275.356 120 T/J 25,000 119 B 2,400 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,107,700 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,700 J 100 3,120 T/B 400 110 BLUE Berkah Prima Perkasa Tbk. 670 695 675 685 15 157,700 107,712,000 116 526.923 690 J 4,300 685 T/B 9,300 111 BMAS Bank Maspion Indonesia Tbk. 288 288 282 282 -6 1,400 398,400 7 88.125 282 T/J 2,000 278 B 800 112 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,525 6,300 6,375 225 124,794,400 797,296,660,000 16,924 1,920.950 6,375 T/J 79,300 6,350 B 399,700 113 BMSR Bintang Mitra Semestaraya Tbk 68 72 64 69 1 3,503,500 239,718,500 246 13.800 69 T/J 61,100 68 B 100 114 BMTR Global Mediacom Tbk. 236 242 236 238 2 156,453,900 37,329,935,000 5,649 193.716 238 T/J 3,790,400 236 B 15,800,400 115 BNBA Bank Bumi Arta Tbk. 366 398 366 378 12 200,200 73,947,000 46 236.250 378 T/J 32,200 366 B 10,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,600 1,030,000 6 0.172 50 T/J 122,459,100 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 790 810 790 805 15 10,685,800 8,547,920,000 1,068 5.944 810 J 880,600 805 T/B 428,900 118 BNII Bank Maybank Indonesia Tbk. 228 236 228 232 4 8,148,800 1,889,569,400 1,308 2.764 234 J 228,300 232 T/B 408,200 119 BNLI Bank Permata Tbk. 2,170 2,220 2,160 2,220 50 1,722,800 3,791,594,000 805 24.171 2,220 T/J 100,000 2,210 B 12,100 120 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,395 1,395 0 109,674,000 154,187,890,000 4,234 1,354.369 1,400 J 2,800 1,395 T/B 201,600 121 BOLA Bali Bintang Sejahtera Tbk. 153 154 146 147 -6 221,000 33,096,200 58 84.000 150 J 17,200 147 T/B 25,800 122 BOLT Garuda Metalindo Tbk. 560 690 525 690 130 900 601,000 6 125.455 690 T/J 900 675 B 1,000 123 BOSS Borneo Olah Sarana Sukses Tbk. 114 118 109 111 -3 6,023,900 668,224,300 566 27.750 112 J 226,900 111 T/B 736,400 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,400 1,150 B 32,900 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 86 87 82 82 -4 12,000 1,001,300 7 82.000 85 J 18,100 82 T/B 200 127 BRAM Indo Kordsa Tbk. 5,375 5,375 5,375 5,375 0 500 2,687,500 5 209.189 5,725 J 200 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,220 1,245 1,210 1,230 10 73,199,200 89,869,573,000 10,476 241.176 1,235 J 5,806,800 1,230 T/B 183,800 129 BRMS Bumi Resources Minerals Tbk. 65 65 61 61 -4 98,759,900 6,071,915,700 947 9.606 61 T/J 9,606,400 0 B 0 130 BRNA Berlina Tbk. 1,120 1,140 1,090 1,140 20 25,100 28,167,500 5 855.342 1,140 T/J 19,900 1,130 B 30,000 131 BRPT Barito Pacific Tbk. 930 975 920 970 40 129,552,600 123,043,236,000 9,188 379.306 975 J 4,442,500 970 T/B 222,400 132 BSDE Bumi Serpong Damai Tbk. 990 1,070 1,005 1,055 65 75,939,900 78,906,970,500 5,281 206.658 1,060 J 534,800 1,055 T/B 2,665,500 133 BSIM Bank Sinarmas Tbk. 484 500 472 488 4 23,600 11,514,800 17 332.835 488 T/J 177,200 482 B 500 134 BSSR Baramulti Suksessarana Tbk. 1,345 1,380 1,350 1,380 35 11,600 15,882,000 18 70.769 1,380 T/J 4,100 1,350 B 9,000 135 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 0 300 15,000 3 383.083 50 T/J 34,243,600 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 206 206 196 196 -10 13,800 2,708,400 11 654.577 206 J 14,100 196 T/B 19,200 139 BTPN Bank BTPN Tbk. 2,300 2,390 2,320 2,380 80 223,400 527,895,000 182 460.738 2,390 J 4,600 2,380 T/B 7,200 140 BTPS Bank BTPN Syariah Tbk. 3,890 4,480 3,970 4,400 510 24,471,400 104,693,811,000 9,165 451.282 4,400 T/J 241,600 4,390 B 5,800 141 BUDI Budi Starch & Sweetener Tbk. 97 98 95 96 -1 523,600 50,432,600 56 52.030 97 J 140,400 96 T/B 457,700 142 BUKK Bukaka Teknik Utama Tbk. 705 720 720 720 15 2,000 1,440,000 6 122.034 740 J 105,700 720 T/B 21,700 143 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 217,977,100 71,469,446,000 3,964 31.880 326 T/J 709,900 324 B 2,994,600 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 43,973,600 2,198,680,100 349 2.902 50 T/J 18,759,500 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 52 55 2 23,700 1,251,100 11 42.308 55 T/J 50,000 54 B 30,000 146 BVIC Bank Victoria International Tbk. 103 105 102 103 0 2,048,400 211,545,500 315 97.397 104 J 275,100 103 T/B 256,900 147 BWPT Eagle High Plantations Tbk. 102 104 100 101 -1 49,900,200 5,068,693,400 1,655 22.090 102 J 5,267,100 101 T/B 2,026,700 148 BYAN Bayan Resources Tbk. 13,600 13,800 13,750 13,750 150 1,500 20,650,000 4 237.069 13,800 J 900 13,750 T/B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 54 55 51 52 -2 2,986,700 155,938,100 251 30.952 53 J 264,000 52 T/B 159,800 150 CAMP Campina Ice Cream Industry Tbk. 260 262 252 260 0 591,800 154,270,400 192 78.788 262 J 56,400 260 T/B 120,900 151 CANI Capitol Nusantara Indonesia Tbk. 106 111 106 111 5 500 53,500 2 55.500 108 J 100 102 B 9,800 152 CARE Metro Healthcare Indonesia Tbk. 362 364 358 358 -4 207,340,100 74,954,264,200 1,785 347.573 360 J 25,500 358 T/B 313,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,500 275,000 6 28.571 50 T/J 65,268,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 394 388 394 4 18,582,400 7,273,884,400 133 719.806 394 T/J 24,600 392 B 22,000 155 CASH Cashlez Worldwide Indonesia Tbk. 535 540 530 535 0 949,000 505,081,500 190 152.857 535 T/J 131,000 530 B 11,600 156 CASS Cardig Aero Services Tbk. 200 206 200 206 6 2,953,000 599,850,000 228 51.500 208 J 1,196,500 206 T/B 376,400 157 CBMF Cahaya Bintang Medan Tbk. 500 550 468 496 -4 2,151,000 1,075,484,200 170 310.000 480 J 76,400 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 228 238 224 228 0 1,035,600 235,000,400 122 91.200 228 T/J 59,800 226 B 2,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,830 1,790 1,800 -5 44,200 79,549,500 79 371.901 1,805 J 6,900 1,800 T/B 300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 134 128 129 0 6,686,700 878,753,700 528 825.600 130 J 62,600 129 T/B 36,800 161 CFIN Clipan Finance Indonesia Tbk. 189 199 188 190 1 4,384,400 836,923,600 254 14.868 191 J 20,000 190 T/B 3,591,100 162 CINT Chitose Internasional Tbk. 246 0 0 246 0 0 0 0 74.545 246 J 400 240 B 1,900 163 CITA Cita Mineral Investindo Tbk. 2,470 2,350 2,350 2,350 -120 400 940,000 1 8,527.469 2,450 J 2,500 2,350 T/B 400 164 CITY Natura City Developments Tbk. 96 100 90 93 -3 5,600 514,700 15 77.500 93 T/J 14,600 90 B 2,100 165 CLAY Citra Putra Realty Tbk. 1,850 1,800 1,800 1,800 -50 2,500 4,500,000 8 1,000.000 1,800 T/J 1,400 0 B 0 166 CLEO Sariguna Primatirta Tbk. 484 490 482 488 4 8,275,800 4,019,070,000 1,011 2,121.739 488 T/J 506,500 486 B 64,500 167 CLPI Colorpak Indonesia Tbk. 705 715 705 710 5 104,600 74,264,000 46 355.000 715 J 14,400 710 T/B 16,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,005 935 950 -55 1,607,500 1,547,043,500 586 101.758 950 T/J 38,300 945 B 49,700 169 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. 228 0 0 228 0 0 0 0 414.545 226 J 600 214 B 7,900 173 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,500 1,387,500 2 467.172 985 J 500 900 B 600 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,675 6,400 6,675 275 9,643,200 63,128,927,500 5,362 30,400.328 6,675 T/J 173,700 6,650 B 15,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 22,100 1,105,000 13 40.000 50 T/J 15,235,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 144,900 7,245,000 5 45.455 50 T/J 460,044,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 400 400 372 372 -28 3,079,700 1,153,683,200 16 187.722 398 J 1,500 372 T/B 1,976,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 102,000 5,101,300 32 17.000 51 T/J 225,700 50 B 110,300 180 CSMI Cipta Selera Murni Tbk. 540 590 530 530 -10 15,300 8,116,000 11 270.408 535 J 2,400 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 348 354 336 350 2 2,129,600 735,532,200 367 280.000 350 T/J 165,600 348 B 3,200 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,860 B 100 183 CTRA Ciputra Development Tbk. 850 920 885 905 55 66,352,200 59,497,397,500 4,888 202.624 905 T/J 608,000 900 B 658,800 184 CTTH Citatah Tbk. 50 52 50 50 0 564,900 29,028,100 30 2.105 51 J 3,400 50 T/B 2,557,000 185 DADA Diamond Citra Propertindo Tbk. 52 54 52 52 0 10,516,100 554,476,800 543 50.980 52 T/J 677,400 51 B 2,449,300 186 DART Duta Anggada Realty Tbk. 238 244 238 238 0 500 120,200 4 43.997 238 T/J 500,000 236 B 300 187 DAYA Duta Intidaya Tbk. 565 560 560 560 -5 300 168,000 3 312.674 530 J 10,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 146 163 139 147 1 100,933,700 15,484,744,800 6,870 98.000 148 J 354,200 147 T/B 512,600 189 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 10,500 17,307,000 10 3,301.754 1,650 J 300 1,640 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 9,800 490,000 5 16.496 50 T/J 266,031,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 284 284 266 266 -18 246,100 65,691,000 81 231.304 266 T/J 11,600 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,200 160,000 12 22.222 50 T/J 23,380,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,935 J 2,100 0 B 0 194 DILD Intiland Development Tbk. 155 163 154 160 5 33,417,700 5,261,328,100 1,099 27.881 160 T/J 7,076,800 159 B 281,400 195 DIVA Distribusi Voucher Nusantara Tbk. 2,230 0 0 2,230 0 0 0 0 75.593 2,220 J 5,000 2,150 B 100 196 DKFT Central Omega Resources Tbk. 188 202 180 186 -2 290,638,700 55,565,121,900 15,982 477.781 187 J 425,400 186 T/B 1,324,700 197 DLTA Delta Djakarta Tbk. 4,060 4,160 4,060 4,090 30 98,900 405,038,000 95 24,448.562 4,140 J 400 4,090 T/B 900 198 DMAS Puradelta Lestari Tbk. 228 238 224 236 8 123,347,800 28,699,645,000 5,220 112.381 238 J 11,601,200 236 T/B 7,922,000 199 DMMX Digital Mediatama Maxima Tbk. 174 187 171 175 1 9,816,900 1,770,189,500 1,117 76.087 176 J 255,400 175 T/B 108,700 200 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 99,600 88,649,500 60 98.361 905 J 2,000 900 T/B 3,000 201 DNAR Bank Oke Indonesia Tbk. 228 214 214 214 -14 160,200 34,282,800 19 201.818 214 T/J 1,618,600 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,540 3,530 3,530 3,530 -10 300 1,059,000 2 3,100.871 3,520 J 2,000 3,300 B 200 203 DOID Delta Dunia Makmur Tbk. 246 258 246 252 6 52,583,200 13,215,626,200 2,808 341.168 252 T/J 1,476,800 250 B 511,600 204 DPNS Duta Pertiwi Nusantara Tbk. 246 248 246 248 2 13,200 3,269,600 8 80.577 248 T/J 39,700 244 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 55 56 52 55 0 1,321,600 71,250,600 116 10.000 55 T/J 138,500 54 B 30,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 62 66 0 126,600 8,198,400 45 37.562 66 T/J 110,400 64 B 48,500 207 DSNG Dharma Satya Nusantara Tbk. 488 496 486 488 0 11,328,300 5,563,380,800 799 131.892 488 T/J 2,135,800 486 B 635,600 208 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 400 14,425 B 100 209 DUCK Jaya Bersama Indo Tbk. 280 310 282 300 20 74,710,100 22,329,104,000 5,955 59.406 302 J 509,100 300 T/B 515,400 210 DUTI Duta Pertiwi Tbk 3,530 3,560 3,500 3,500 -30 2,400 8,482,000 11 352.006 3,530 J 800 3,500 T/B 700 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,610 2,580 2,610 30 22,300 57,772,000 45 960.719 2,610 T/J 5,100 2,580 B 1,900 212 DWGL Dwi Guna Laksana Tbk. 210 212 200 212 2 3,100 640,200 14 141.333 212 T/J 8,000 197 B 1,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 107,600 5,380,000 6 14.286 50 T/J 9,611,300 0 B 0 214 EAST Eastparc Hotel Tbk. 54 57 53 53 -1 3,697,400 201,260,000 188 39.850 54 J 5,500 53 T/B 190,400 215 ECII Electronic City Indonesia Tbk. 620 620 585 620 0 31,600 19,564,500 12 15.309 620 T/J 68,300 615 B 500 216 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,275 10 301,500 382,738,500 240 3,236.698 1,275 T/J 1,500 1,270 B 33,100 217 ELSA Elnusa Tbk. 220 238 226 234 14 98,204,600 22,760,511,600 5,149 58.500 234 T/J 11,803,800 232 B 474,300 218 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. 200 198 198 198 -2 30,000 5,940,000 1 79.200 199 J 27,000 197 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,700 9,500 9,700 100 384,900 3,714,210,000 65 1,347.222 9,700 T/J 86,100 9,500 B 4,400 221 ENRG Energi Mega Persada Tbk. 58 59 55 56 -2 21,801,400 1,234,895,300 550 4.669 57 J 3,884,600 56 T/B 5,080,200 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 945,400 47,270,000 79 13.514 50 T/J 55,260,000 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 631,500 31,575,000 63 47.619 50 T/J 2,215,600 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 266 272 266 272 6 1,139,500 307,470,800 256 247.273 272 T/J 159,500 268 B 212,300 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,855 1,880 -10 12,500 23,311,500 15 1,315.338 1,890 J 58,700 1,880 T/B 1,000 226 ERAA Erajaya Swasembada Tbk. 1,860 1,890 1,805 1,850 -10 36,344,300 67,335,017,500 6,739 185.000 1,855 J 93,200 1,850 T/B 313,800 227 ERTX Eratex Djaja Tbk. 113 130 113 129 16 14,800 1,904,400 26 54.751 128 J 19,800 120 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 88 89 84 88 0 11,265,300 978,268,600 823 53.988 88 T/J 43,200 87 B 316,100 229 ESSA Surya Esa Perkasa Tbk. 138 142 139 140 2 2,185,000 305,614,900 192 260.654 140 T/J 360,900 139 B 150,900 230 ESTA Esta Multi Usaha Tbk. 100 99 97 99 -1 349,500 34,522,100 10 82.500 99 T/J 25,700 97 B 6,000 231 ESTI Ever Shine Tex Tbk. 54 57 53 56 2 1,116,100 60,633,000 81 22.489 56 T/J 196,300 55 B 960,000 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,130 2,210 2,150 2,190 60 62,591,600 136,783,820,000 8,648 111.144 2,200 J 809,200 2,190 T/B 907,800 234 FAST Fast Food Indonesia Tbk. 925 950 925 925 0 73,400 69,392,500 42 2,909.445 940 J 100 925 T/B 41,100 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,700 6,700 200 500 3,350,000 1 1,535.429 6,800 J 1,500 6,700 T/B 100 236 FILM MD Pictures Tbk. 202 210 198 204 2 4,102,700 842,549,000 902 97.143 206 J 54,500 204 T/B 1,000 237 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. 274 278 264 266 -8 10,798,700 2,906,211,800 1,477 53.200 268 J 15,000 266 T/B 247,300 239 FISH FKS Multi Agro Tbk. 2,550 2,800 2,610 2,800 250 1,000 2,771,000 8 2,240.000 2,800 T/J 2,700 2,720 B 100 240 FITT Hotel Fitra International Tbk. 55 62 54 60 5 125,300 7,289,300 45 58.824 60 T/J 10,300 55 B 20,300 241 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 400 J 100 334 B 2,300 242 FOOD Sentra Food Indonesia Tbk. 101 103 99 101 0 1,305,300 131,106,600 177 74.815 101 T/J 112,300 100 B 52,400 243 FORU Fortune Indonesia Tbk 87 81 81 81 -6 10,300 834,300 9 62.308 86 J 1,000 83 B 3,500 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,125,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 120 118 119 1 1,944,100 230,773,300 215 36.096 120 J 129,700 119 T/B 408,800 246 FREN Smartfren Telecom Tbk. 63 65 61 63 0 444,987,300 27,961,457,000 6,897 3.500 64 J 19,337,200 63 T/B 7,555,900 247 FUJI Fuji Finance Indonesia Tbk. 117 120 115 120 3 201,200 23,223,200 12 109.091 119 J 4,900 115 B 159,500 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100,000 5,000,000 5 47.619 50 T/J 1,171,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 74 78 71 74 0 10,026,900 750,283,600 607 46.250 75 J 60,000 74 T/B 1,139,200 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,405 1,405 0 7,100 9,975,500 2 1,124.000 1,720 J 500 1,405 T/B 400 251 GEMA Gema Grahasarana Tbk. 316 338 316 338 22 30,900 10,424,400 8 751.111 338 T/J 25,000 296 B 10,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 41,400 42,800 41,550 42,400 1,000 3,084,100 130,848,920,000 5,230 1,654.634 42,500 J 2,800 42,400 T/B 70,900 254 GGRP Gunung Raja Paksi Tbk. 340 0 0 340 0 0 0 0 40.476 400 J 15,000 340 B 11,700 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,850 1,600 1,850 250 2,700 4,345,000 5 158.120 1,850 T/J 5,100 1,600 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 258 304 270 300 42 595,315,400 170,064,350,600 22,780 40.328 302 J 2,768,800 300 T/B 44,147,300 257 GJTL Gajah Tunggal Tbk. 488 520 488 500 12 20,294,900 10,209,765,700 1,875 98.162 505 J 66,500 500 T/B 396,800 258 GLOB Global Teleshop Tbk. 128 128 120 126 -2 18,300 2,253,700 16 10.957 125 J 3,500 120 B 400 259 GLVA Galva Technologies Tbk. 322 334 320 332 10 13,000 4,282,400 9 146.903 332 T/J 2,500 310 B 10,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 88 80 87 7 62,410,100 5,288,817,200 1,694 21.750 88 J 2,706,900 87 T/B 14,604,000 261 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. 222 222 216 216 -6 3,100 675,600 5 127.811 216 T/J 4,000 208 B 11,000 263 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 1,225 1,235 0 297,800 367,907,000 202 96.109 1,235 T/J 8,900 1,230 B 16,300 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 620,900 31,045,200 49 21.568 51 J 449,600 50 T/B 17,000 266 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. 88 92 86 92 4 3,100 284,100 4 7.401 92 T/J 300 86 B 300 268 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. 97 101 97 100 3 405,800 39,947,300 75 40.000 100 T/J 138,300 99 B 5,100 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 11,800 590,000 6 26.579 50 T/J 10,828,100 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,729,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 338 338 336 336 -2 15,700 5,282,600 8 64.000 336 T/J 13,600 316 B 300 274 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. 3,250 3,320 3,240 3,290 40 169,600 557,826,000 326 88.919 3,320 J 5,300 3,290 T/B 200,000 276 HELI Jaya Trishindo Tbk. 216 220 206 206 -10 122,400 26,406,400 25 187.273 214 J 263,700 206 T/B 800 277 HERO Hero Supermarket Tbk. 825 815 795 805 -20 183,800 147,305,500 32 1,680.304 800 J 67,900 795 B 48,500 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,940 2,970 0 331,200 981,893,000 347 909.202 2,980 J 18,700 2,970 T/B 11,100 279 HITS Humpuss Intermoda Transportasi Tbk. 438 430 410 410 -28 200 84,000 2 630.769 460 J 100 414 B 11,200 280 HKMU HK Metals Utama Tbk. 72 74 72 73 1 18,387,400 1,335,524,600 606 31.739 74 J 2,066,000 73 T/B 1,728,700 281 HMSP H.M. Sampoerna Tbk. 1,430 1,520 1,445 1,505 75 157,688,700 234,762,427,500 16,718 7,512.979 1,505 T/J 2,958,500 1,500 B 2,210,600 282 HOKI Buyung Poetra Sembada Tbk. 850 925 855 880 30 46,901,000 41,901,466,000 2,938 283.871 880 T/J 227,700 875 B 354,000 283 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. 990 1,040 990 1,000 10 1,100,500 1,107,712,500 15 263.158 1,005 J 1,400 975 B 7,000 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 410,100 20,505,000 4 27.027 50 T/J 1,214,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 280,900 14,045,000 26 47.619 50 T/J 5,724,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 198 199 194 197 -1 4,277,600 836,359,600 434 65.667 197 T/J 47,800 196 B 440,400 288 HRUM Harum Energy Tbk. 2,200 2,350 2,220 2,290 90 7,487,700 17,085,582,000 2,550 44.038 2,300 J 373,900 2,290 T/B 800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 2 38.462 50 T/J 57,421,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 308 290 290 290 -18 1,500 435,000 3 20.502 290 T/J 2,200 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 5,000 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,850 9,650 9,675 -75 21,280,100 206,385,997,500 16,721 358.665 9,700 J 56,900 9,675 T/B 1,374,600 293 ICON Island Concepts Indonesia Tbk. 55 56 54 54 -1 82,200 4,508,000 24 103.655 55 J 40,000 54 T/B 28,800 294 IDPR Indonesia Pondasi Raya Tbk. 183 185 182 182 -1 24,200 4,421,600 14 14.219 182 T/J 20,000 175 B 10,000 295 IFII Indonesia Fibreboard Industry Tbk. 126 130 121 126 0 719,700 90,703,500 125 120.000 126 T/J 98,800 125 B 100,800 296 IFSH Ifishdeco Tbk. 400 420 380 390 -10 6,200 2,408,200 15 88.636 390 T/J 11,400 386 B 500 297 IGAR Champion Pacific Indonesia Tbk. 330 340 332 334 4 145,800 49,060,200 54 218.301 336 J 1,000 334 T/B 10,200 298 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. 52 52 50 50 -2 40,389,400 2,026,991,200 1,195 14.286 51 J 2,302,400 50 T/B 2,421,700 300 IKAN Era Mandiri Cemerlang Tbk. 171 172 170 171 0 18,577,700 3,165,829,700 508 142.500 172 J 100,000 171 T/B 696,300 301 IKBI Sumi Indo Kabel Tbk. 212 226 212 220 8 12,400 2,748,600 14 19.951 222 J 3,400 220 T/B 2,500 302 IMAS Indomobil Sukses Internasional Tbk. 710 740 715 735 25 18,101,200 13,214,909,000 1,960 103.449 740 J 971,200 735 T/B 536,400 303 IMJS Indomobil Multi Jasa Tbk. 228 240 230 234 6 5,924,700 1,392,714,200 395 46.800 236 J 20,000 234 T/B 14,507,000 304 IMPC Impack Pratama Industri Tbk. 1,365 1,400 1,365 1,400 35 1,041,800 1,451,074,500 138 368.421 1,400 T/J 17,800 1,395 B 9,300 305 INAF Indofarma Tbk. 3,180 3,600 3,250 3,280 100 13,645,900 46,217,473,000 5,991 1,312.000 3,290 J 22,200 3,280 T/B 191,100 306 INAI Indal Aluminium Industry Tbk. 326 328 324 324 -2 12,300 3,986,600 9 118.291 328 J 3,400 324 T/B 19,800 307 INCF Indo Komoditi Korpora Tbk. 57 60 56 60 3 2,152,800 123,973,000 109 48.780 60 T/J 996,000 59 B 20,000 308 INCI Intanwijaya Internasional Tbk 830 1,000 815 850 20 1,341,900 1,167,218,000 762 91.933 850 T/J 5,200 845 B 2,400 309 INCO Vale Indonesia Tbk. 4,550 4,660 4,440 4,520 -30 21,426,700 97,302,950,000 7,075 1,844.898 4,520 T/J 107,800 4,510 B 228,700 310 INDF Indofood Sukses Makmur Tbk. 7,200 7,300 7,125 7,150 -50 16,395,800 117,741,002,500 5,365 1,223.917 7,175 J 4,200 7,150 T/B 110,500 311 INDO Royalindo Investa Wijaya Tbk. 117 116 111 111 -6 145,300 16,399,200 65 100.909 114 J 300 111 T/B 3,400 312 INDR Indo-Rama Synthetics Tbk. 2,130 2,160 2,130 2,130 0 12,200 25,989,000 14 286.873 2,250 J 1,400 2,130 T/B 600 313 INDS Indospring Tbk. 1,925 1,955 1,925 1,925 0 34,700 66,809,000 30 180.469 1,950 J 500 1,925 T/B 3,100 314 INDX Tanah Laut Tbk 50 51 50 51 1 10,400 525,100 11 4.080 51 T/J 900 50 B 86,800 315 INDY Indika Energy Tbk. 970 990 970 975 5 10,364,800 10,131,268,000 1,644 33.051 980 J 493,300 975 T/B 282,400 316 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,775 9,575 9,575 -100 4,649,500 44,762,717,500 3,139 493.386 9,600 J 28,100 9,575 T/B 76,300 317 INOV Inocycle Technology Group Tbk. 152 162 146 151 -1 119,500 17,768,300 38 60.400 152 J 26,300 151 T/B 800 318 INPC Bank Artha Graha Internasional Tbk. 72 78 67 74 2 10,539,000 760,354,600 728 0.423 74 T/J 2,046,800 72 B 12,200 319 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 500 380,000 1 723.810 750 J 8,000 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,490 1,490 1,435 1,485 -5 769,100 1,141,161,500 281 538.043 1,485 T/J 1,400 1,405 B 2,500 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 100 860 B 1,600 322 INTA Intraco Penta Tbk. 232 280 222 222 -10 11,100 2,505,800 14 156.491 256 J 100 218 B 1,200 323 INTD Inter Delta Tbk 130 140 125 130 0 700 92,400 7 40.036 130 T/J 36,300 126 B 8,000 324 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,425 13,650 14,100 925 7,350,700 103,009,320,000 5,800 564.000 14,100 T/J 1,003,700 14,025 B 2,400 325 IPCC Indonesia Kendaraan Terminal Tbk. 388 408 384 402 14 6,965,400 2,777,771,200 1,021 24.512 402 T/J 21,900 400 B 207,500 326 IPCM Jasa Armada Indonesia Tbk. 230 234 220 228 -2 562,300 128,839,600 170 60.000 230 J 2,000 228 T/B 400 327 IPOL Indopoly Swakarsa Industry Tbk. 86 87 83 85 -1 5,994,300 508,056,200 428 40.476 86 J 22,200 85 T/B 253,700 328 IPTV MNC Vision Networks Tbk. 298 306 298 306 8 13,396,600 4,019,637,000 1,810 127.500 306 T/J 303,400 304 B 378,900 329 IRRA Itama Ranoraya Tbk. 865 875 855 865 0 12,669,900 10,970,926,500 3,131 231.283 865 T/J 487,700 860 B 176,500 330 ISAT Indosat Tbk. 2,110 2,140 2,090 2,090 -20 4,388,100 9,280,155,000 1,544 149.286 2,100 J 700 2,090 T/B 157,100 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 129 125 126 1 8,062,600 1,022,577,900 444 42.712 127 J 330,400 126 T/B 489,400 332 ITIC Indonesian Tobacco Tbk. 805 830 805 810 5 1,494,000 1,220,653,000 369 368.182 815 J 5,300 810 T/B 52,100 333 ITMA Sumber Energi Andalan Tbk. 474 500 490 500 26 415,800 207,795,200 26 143.885 500 T/J 331,600 478 B 2,100 334 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 8,300 8,450 -125 5,287,900 44,436,737,500 4,719 60.357 8,450 T/J 272,100 8,425 B 133,500 335 JAST Jasnita Telekomindo Tbk. 100 108 94 102 2 45,835,900 4,717,745,800 3,065 41.463 102 T/J 562,900 101 B 160,500 336 JAWA Jaya Agra Wattie Tbk. 91 94 85 92 1 103,000 9,332,400 49 18.400 91 J 500 88 B 10,000 337 JAYA Armada Berjaya Trans Tbk. 106 118 99 113 7 13,832,800 1,553,987,200 7,158 39.236 113 T/J 126,200 112 B 186,200 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 11,100 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. 418 444 418 440 22 60,900 25,581,400 9 249.589 440 T/J 1,900 418 B 7,200 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,300 17,099,600 7 281.417 340 T/J 378,600 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 148 132 141 3 114,700 15,506,500 24 100.714 140 J 19,900 135 B 1,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,215 1,160 1,200 55 79,439,800 94,483,998,000 7,908 328.048 1,205 J 807,200 1,200 T/B 511,200 345 JRPT Jaya Real Property Tbk. 416 452 416 442 26 15,657,100 6,847,909,200 1,337 425.000 444 J 188,000 442 T/B 1,071,300 346 JSKY Sky Energy Indonesia Tbk. 222 226 214 220 -2 20,403,700 4,462,860,200 2,381 110.000 220 T/J 973,600 218 B 232,100 347 JSMR Jasa Marga (Persero) Tbk. 3,940 4,200 3,970 4,180 240 36,376,600 148,964,409,000 8,497 246.491 4,180 T/J 1,107,100 4,170 B 17,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 2 198.139 1,020 J 100 885 B 600 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 925 905 915 10 2,940,300 2,684,279,000 94 2,033.333 920 J 1,300 915 T/B 1,800 350 KAEF Kimia Farma Tbk. 3,190 3,630 3,240 3,260 70 61,448,200 208,115,669,000 18,377 3,260.000 3,270 J 201,700 3,260 T/B 1,323,400 351 KARW ICTSI Jasa Prima Tbk. 72 73 68 68 -4 1,160,800 79,737,200 152 11.511 69 J 50,000 68 T/B 223,000 352 KAYU Darmi Bersaudara Tbk. 58 60 55 55 -3 3,355,300 189,626,100 242 36.667 55 T/J 13,900 54 B 923,200 353 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 216,491,500 10,958,408,700 5,795 52.000 52 T/J 37,835,900 51 B 60,631,000 354 KBLI KMI Wire & Cable Tbk. 318 332 316 318 0 5,784,700 1,850,050,600 515 38.640 320 J 173,600 318 T/B 197,000 355 KBLM Kabelindo Murni Tbk. 195 197 194 196 1 207,200 40,413,700 41 6.533 197 J 85,900 196 T/B 51,500 356 KBLV First Media Tbk. 380 390 380 390 10 600 229,800 3 103.740 408 J 1,100 390 T/B 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. 750 780 745 780 30 13,400 10,402,500 14 195.000 780 T/J 6,400 775 B 36,300 359 KEEN Kencana Energi Lestari Tbk. 294 298 292 292 -2 2,645,700 781,094,800 177 73.737 296 J 14,600 292 T/B 16,900 360 KEJU Mulia Boga Raya Tbk. 1,155 1,170 1,140 1,165 10 534,500 618,657,000 168 155.333 1,165 T/J 4,200 1,160 B 4,400 361 KIAS Keramika Indonesia Assosiasi Tbk. 53 53 50 50 -3 662,300 33,557,100 71 1.818 51 J 23,000 50 T/B 582,500 362 KICI Kedaung Indah Can Tbk 179 171 171 171 -8 100 17,100 1 36.305 232 J 500 192 B 20,000 363 KIJA Kawasan Industri Jababeka Tbk. 198 200 196 198 0 13,684,200 2,705,977,000 925 6.870 199 J 213,500 197 B 1,147,000 364 KINO Kino Indonesia Tbk. 2,960 3,000 2,950 2,950 -10 1,657,700 4,894,519,000 184 77.632 2,950 T/J 298,100 2,940 B 20,800 365 KIOS Kioson Komersial Indonesia Tbk. 155 165 155 155 0 13,500 2,095,100 20 51.667 160 J 200 152 B 2,700 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,280 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 192 200 0 24,600 4,871,700 13 701.754 200 T/J 67,400 195 B 2,000 368 KLBF Kalbe Farma Tbk. 1,480 1,545 1,490 1,495 15 62,694,100 94,555,715,500 9,260 14,581.098 1,500 J 530,600 1,495 T/B 640,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 595 550 575 0 97,200 54,906,000 40 191.667 575 T/J 116,700 545 B 200 370 KMTR Kirana Megatara Tbk. 338 338 336 338 0 500 168,800 5 73.799 338 T/J 26,000 334 B 100 371 KOBX Kobexindo Tractors Tbk. 102 103 102 103 1 295,600 30,309,500 62 25.750 104 J 13,500 103 T/B 52,700 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 1,200 120,000 3 67.647 100 T/J 8,800 99 B 800 373 KONI Perdana Bangun Pusaka Tbk 350 0 0 350 0 0 0 0 73.684 424 J 100 352 B 2,300 374 KOPI Mitra Energi Persada Tbk. 436 428 422 422 -14 2,700 1,145,000 7 106.835 428 J 4,800 424 B 100 375 KOTA DMS Propertindo Tbk. 238 238 222 238 0 793,800 186,777,600 82 119.000 238 T/J 26,400 0 B 0 376 KPAL Steadfast Marine Tbk. 52 54 51 51 -1 3,762,700 198,250,700 144 44.348 52 J 1,186,100 51 T/B 725,300 377 KPAS Cottonindo Ariesta Tbk. 69 69 65 65 -4 4,809,700 316,708,400 385 38.690 66 J 166,500 65 T/B 263,200 378 KPIG MNC Land Tbk. 104 105 103 104 0 1,567,600 162,465,300 111 223.786 105 J 1,289,700 104 T/B 2,600 379 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. 384 394 384 388 4 65,164,500 25,277,520,200 5,101 48.237 388 T/J 1,540,700 386 B 1,670,600 381 KREN Kresna Graha Investama Tbk. 88 90 87 88 0 13,649,400 1,200,915,000 675 915.522 89 J 1,340,900 88 T/B 1,634,100 382 LAND Trimitra Propertindo Tbk. 168 168 168 168 0 11,700 1,965,600 12 43.077 168 T/J 15,100 164 B 3,100 383 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. 330 366 330 366 36 33,000 11,071,600 12 175.962 340 J 200 310 B 400 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 51,400 2,570,000 3 7.806 50 T/J 33,785,700 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,400 7,000,000 6 82.645 5,000 T/J 4,200 4,650 B 1,200 388 LINK Link Net Tbk. 2,120 2,160 2,100 2,150 30 6,529,700 13,896,004,000 1,578 134.375 2,150 T/J 76,400 2,140 B 309,300 389 LION Lion Metal Works Tbk. 228 236 230 236 8 400 92,600 2 147.806 272 J 100 238 B 11,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,100 55,000 2 15.714 50 T/J 6,559,700 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 81 83 76 79 -2 94,100 7,209,900 11 11.528 79 T/J 10,000 78 B 71,900 392 LMSH Lionmesh Prima Tbk. 328 328 326 326 -2 200 65,400 2 45.278 322 J 2,000 0 B 0 393 LPCK Lippo Cikarang Tbk 940 950 910 940 0 2,405,200 2,234,065,000 479 105.982 940 T/J 170,800 935 B 7,900 394 LPGI Lippo General Insurance Tbk. 3,200 3,200 3,200 3,200 0 29,100 93,120,000 11 143.820 3,250 J 100 3,200 T/B 8,200 395 LPIN Multi Prima Sejahtera Tbk 226 226 212 224 -2 800 178,200 6 102.175 226 J 4,700 214 B 4,000 396 LPKR Lippo Karawaci Tbk. 138 141 134 136 -2 208,408,900 28,289,379,300 2,867 43.917 137 J 6,300,800 136 T/B 11,789,200 397 LPLI Star Pacific Tbk 85 92 87 87 2 400 35,300 3 2.684 86 J 4,800 81 B 20,300 398 LPPF Matahari Department Store Tbk. 860 925 865 915 55 91,086,200 82,383,193,000 11,060 20.734 915 T/J 1,004,300 910 B 382,100 399 LPPS Lenox Pasifik Investama Tbk. 79 83 79 81 2 48,100 3,826,300 13 5.502 82 J 10,000 79 B 46,200 400 LRNA Eka Sari Lorena Transport Tbk. 135 180 135 150 15 183,200 26,532,800 53 16.667 150 T/J 99,600 147 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,025 1,005 1,010 10 29,546,900 29,908,290,500 2,506 260.645 1,015 J 1,754,300 1,010 T/B 1,002,900 402 LTLS Lautan Luas Tbk. 434 438 428 436 2 199,800 86,375,800 34 154.124 436 T/J 6,300 432 B 7,700 403 LUCK Sentral Mitra Informatika Tbk. 162 165 160 162 0 1,741,100 280,524,800 221 56.643 162 T/J 45,700 161 B 30,500 404 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 0 289,100 14,455,000 8 45.455 50 T/J 48,762,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 580 610 580 600 20 18,922,900 11,275,611,500 1,956 340.909 605 J 460,400 600 T/B 40,200 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 320,200 16,010,000 9 6.835 50 T/J 417,565,600 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. 2,010 2,340 2,020 2,250 240 5,822,600 13,022,938,000 862 107.143 2,250 T/J 68,800 2,240 B 5,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,275 1,265 1,265 0 79,200 100,189,500 9 75.298 1,550 J 100 1,240 B 100 411 MAPI Mitra Adiperkasa Tbk. 700 755 725 735 35 98,318,000 72,315,437,500 4,255 1,179.491 735 T/J 10,393,300 730 B 167,300 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 200 10,000 2 66.667 50 T/J 24,889,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 855 855 805 820 -35 3,343,000 2,750,986,000 569 1,640.000 825 J 8,000 820 T/B 58,900 414 MASA Multistrada Arah Sarana Tbk. 585 655 635 635 50 3,100 1,970,500 2 451.507 620 J 1,200 580 B 2,000 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,000 8,000 0 4,300 34,450,000 7 3,637.405 8,000 T/J 6,800 7,500 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,230 2,260 20 151,900 341,375,000 133 173.846 2,260 T/J 23,800 2,250 B 12,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 378 388 380 384 6 413,300 158,275,800 130 24.000 386 J 13,800 382 B 4,000 418 MBTO Martina Berto Tbk. 81 90 83 84 3 14,700 1,243,100 20 11.351 84 T/J 2,000 83 B 11,700 419 MCAS M Cash Integrasi Tbk. 2,060 2,120 2,000 2,030 -30 989,900 2,023,290,000 537 146.570 2,030 T/J 201,700 2,020 B 23,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 127 117 119 2 9,422,700 1,134,195,300 445 106.734 119 T/J 748,700 118 B 681,100 421 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,793,100 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,965 1,900 1,830 1,850 -115 183,285,700 341,226,757,000 21,737 482.409 1,855 J 352,700 1,850 T/B 10,915,600 423 MDKI Emdeki Utama Tbk. 153 161 149 153 0 6,431,100 965,293,400 235 35.805 153 T/J 30,600 152 B 48,800 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 71,538,100 0 B 0 426 MEDC Medco Energi Internasional Tbk. 382 402 390 394 12 154,553,700 61,074,660,400 7,583 818.191 394 T/J 2,495,500 392 B 3,211,600 427 MEGA Bank Mega Tbk. 6,950 7,325 7,275 7,325 375 4,600 33,602,500 10 5,339.388 7,500 J 1,000 7,325 T/B 400 428 MERK Merck Tbk. 3,080 3,110 3,090 3,090 10 58,800 182,484,000 40 8,147.230 3,100 J 14,200 3,090 T/B 4,400 429 META Nusantara Infrastructure Tbk. 107 111 107 108 1 3,918,100 421,625,200 124 32.720 108 T/J 250,700 107 B 187,000 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,115 1,115 -5 23,900 26,668,000 5 1,143.590 1,115 T/J 180,400 1,050 B 2,000 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 525 0 30,600 16,026,000 22 262.500 525 T/J 900 520 B 14,800 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 785 805 780 780 -5 2,743,800 2,176,598,000 361 346.667 780 T/J 73,600 775 B 51,700 434 MICE Multi Indocitra Tbk. 294 300 280 294 0 41,100 11,874,200 18 60.000 296 J 11,700 294 T/B 500 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,575 J 100 1,500 B 1,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,520 2,400 2,420 -80 30,784,900 74,638,818,000 6,336 142.480 2,430 J 63,700 2,420 T/B 68,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,100 55,000 3 238.095 50 T/J 1,233,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,503,500 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 0 100 5,000 1 125.000 50 T/J 12,872,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 200 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,525 9,300 9,525 225 50,900 481,770,000 118 60,668.790 9,525 T/J 6,300 9,475 B 1,800 443 MLIA Mulia Industrindo Tbk 494 500 480 482 -12 5,314,500 2,615,365,200 315 80.501 494 J 270,100 482 T/B 13,400 444 MLPL Multipolar Tbk. 50 51 50 50 0 17,644,800 882,521,000 114 5.735 51 J 7,038,800 50 T/B 140,400 445 MLPT Multipolar Technology Tbk. 590 595 585 590 0 135,600 79,793,500 72 122.917 595 J 60,100 590 T/B 4,700 446 MMLP Mega Manunggal Property Tbk. 268 272 268 270 2 3,658,800 985,996,600 142 46.154 270 T/J 2,181,200 268 B 2,582,700 447 MNCN Media Nusantara Citra Tbk. 860 900 860 890 30 107,018,200 94,712,957,500 6,036 98.889 890 T/J 3,885,100 885 B 507,500 448 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 1,000,300 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 372 380 374 378 6 8,918,800 3,364,861,600 1,019 25.200 378 T/J 8,635,700 376 B 424,200 450 MPOW Megapower Makmur Tbk. 66 67 65 66 0 427,400 28,197,900 50 33.000 67 J 24,900 66 T/B 5,300 451 MPPA Matahari Putra Prima Tbk. 88 96 88 92 4 6,684,200 620,060,000 556 38.680 92 T/J 49,800 91 B 251,800 452 MPRO Maha Properti Indonesia Tbk. 1,400 1,400 1,350 1,350 -50 6,800 9,446,500 5 1,227.273 1,350 T/J 400 0 B 0 453 MRAT Mustika Ratu Tbk. 134 136 130 134 0 7,100 945,100 19 20.615 134 T/J 16,600 132 B 200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 36,400 0 B 0 455 MSIN MNC Studios International Tbk. 298 300 294 298 0 280,900 83,654,600 53 59.600 298 T/J 179,200 296 B 10,000 456 MSKY MNC Sky Vision Tbk. 730 715 700 700 -30 63,900 44,769,000 41 46.053 700 T/J 5,500 695 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,640 35 2,681,200 4,392,621,000 735 2,952.402 1,640 T/J 608,900 1,635 B 2,500 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 651,361,200 0 B 0 459 MTLA Metropolitan Land Tbk. 418 418 416 416 -2 8,900 3,702,600 8 174.899 416 T/J 1,700 410 B 1,100 460 MTPS Meta Epsi Tbk. 300 310 282 282 -18 14,600 4,277,600 26 88.125 302 J 51,100 282 T/B 1,000 461 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 55.349 218 J 3,500 216 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 64 58 61 0 284,500 17,365,700 48 61.000 61 T/J 121,300 59 B 26,200 464 MYOH Samindo Resources Tbk. 1,145 1,170 1,150 1,170 25 21,400 25,006,500 15 139.356 1,170 T/J 8,300 1,150 B 5,000 465 MYOR Mayora Indah Tbk. 2,400 2,420 2,380 2,400 0 4,202,800 10,049,209,000 1,184 12,006.003 2,400 T/J 270,200 2,390 B 43,500 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 52 50 51 0 13,600 683,400 9 7.666 52 J 23,100 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. 535 550 530 550 15 217,626,400 117,113,424,000 3,601 533.981 550 T/J 252,700 540 B 28,500 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 142 137 138 1 2,800 393,900 5 82.143 142 J 1,900 138 T/B 900 472 NFCX NFC Indonesia Tbk. 1,815 1,690 1,690 1,690 -125 1,000 1,690,000 4 91.351 1,810 J 800 1,690 T/B 200 473 NICK Charnic Capital Tbk. 304 310 310 310 6 100 31,000 1 155.000 300 J 55,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 820 850 795 805 -15 4,880,400 4,000,412,000 1,569 247.692 810 J 28,300 805 T/B 370,500 475 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. 149 150 150 150 1 15,000 2,250,000 1 142.857 150 T/J 105,000 149 B 500,000 477 NISP Bank OCBC NISP Tbk. 725 730 725 730 5 533,400 387,688,000 100 884.591 730 T/J 55,200 725 B 94,600 478 NOBU Bank Nationalnobu Tbk. 905 910 845 880 -25 115,700 99,180,500 124 234.667 880 T/J 900 850 B 1,000 479 NRCA Nusa Raya Cipta Tbk. 308 312 308 310 2 334,500 103,250,600 73 36.471 312 J 12,100 310 T/B 10,000 480 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. 174 170 162 162 -12 118,700 19,295,200 56 73.636 162 T/J 532,000 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. 102 107 100 101 -1 6,627,400 678,757,200 552 252.696 102 J 17,500 101 T/B 676,500 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 163 166 163 163 0 2,871,200 472,404,800 262 120.741 164 J 12,000 163 T/B 148,500 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 4 98.922 50 T/J 2,938,200 0 B 0 488 PALM Provident Agro Tbk. 312 318 310 316 4 1,177,300 368,823,800 280 86.369 318 J 37,600 316 T/B 39,800 489 PAMG Bima Sakti Pertiwi Tbk. 98 102 93 102 4 6,540,500 653,016,500 495 102.000 103 J 169,800 102 T/B 9,500 490 PANI Pratama Abadi Nusa Industri Tbk. 106 110 102 107 1 39,000 4,160,200 18 99.074 108 J 7,300 106 B 500 491 PANR Panorama Sentrawisata Tbk. 91 101 92 98 7 9,661,700 944,521,200 1,189 58.799 98 T/J 616,000 97 B 71,300 492 PANS Panin Sekuritas Tbk. 805 845 805 815 10 455,500 370,639,000 108 592.727 815 T/J 23,000 810 B 16,300 493 PBID Panca Budi Idaman Tbk. 1,095 1,105 1,090 1,105 10 150,300 164,726,500 109 130.000 1,105 T/J 52,500 1,100 B 100 494 PBRX Pan Brothers Tbk. 248 254 238 244 -4 2,562,500 629,800,600 195 431.858 246 J 443,000 244 T/B 181,100 495 PBSA Paramita Bangun Sarana Tbk. 680 680 680 680 0 200 136,000 2 56.667 680 T/J 3,900 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 448 448 418 420 -28 30,300 13,038,800 21 280.000 418 J 3,100 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 226 280 232 232 6 8,000 1,889,600 17 116.000 232 T/J 4,500 230 B 25,100 498 PEGE Panca Global Kapital Tbk. 116 117 109 117 1 5,100 562,900 9 252.776 117 T/J 3,300 112 B 1,100 499 PEHA Phapros Tbk. 1,520 1,745 1,530 1,600 80 853,400 1,400,698,500 455 133.556 1,600 T/J 24,700 1,595 B 5,200 500 PGAS Perusahaan Gas Negara Tbk. 1,125 1,190 1,140 1,175 50 239,757,500 279,558,508,500 14,613 391.667 1,175 T/J 398,200 1,170 B 3,253,100 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 33 -1 44,700 1,485,500 23 41.250 33 T/J 47,100 32 B 132,500 502 PGLI Pembangunan Graha Lestari Indah Tbk. 256 252 240 246 -10 1,800 443,200 6 328.000 246 T/J 36,600 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 232 220 220 220 -12 3,000 660,000 1 191.304 268 J 17,200 226 B 100 504 PICO Pelangi Indah Canindo Tbk 141 144 133 140 -1 448,000 62,701,300 448 21.538 141 J 96,100 140 T/B 31,700 505 PJAA Pembangunan Jaya Ancol Tbk. 505 530 505 530 25 350,200 180,877,500 93 103.415 525 J 50,000 520 B 57,800 506 PKPK Perdana Karya Perkasa Tbk 52 52 50 50 -2 561,100 28,318,400 37 12.500 51 J 30,000 50 T/B 136,100 507 PLAN Planet Properindo Jaya Tbk. 174 181 168 172 -2 8,922,100 1,570,071,100 901 153.571 173 J 107,800 171 B 18,700 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 600 1,500,000 4 1,037.387 2,600 J 2,200 2,500 T/B 900 510 PMJS Putra Mandiri Jembar Tbk. 122 120 120 120 -2 26,700 3,204,000 12 96.000 120 T/J 152,900 119 B 11,600 511 PNBN Bank Pan Indonesia Tbk 815 850 815 840 25 21,586,100 17,943,232,000 1,317 1,398.601 840 T/J 1,654,600 835 B 532,700 512 PNBS Bank Panin Dubai Syariah Tbk. 68 68 64 64 -4 8,128,100 520,320,400 675 64.000 64 T/J 46,450,500 0 B 0 513 PNGO Pinago Utama Tbk. 615 635 585 585 -30 20,800 12,256,000 9 234.000 610 J 1,500 585 T/B 36,000 514 PNIN Paninvest Tbk. 705 720 695 710 5 1,759,000 1,228,692,000 110 754.998 710 T/J 6,800 705 B 5,600 515 PNLF Panin Financial Tbk. 202 208 202 208 6 44,848,300 9,193,519,400 1,173 224.816 208 T/J 6,204,400 206 B 950,500 516 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,700 0 B 0 517 POLA Pool Advista Finance Tbk. 53 54 53 54 1 31,700 1,710,600 13 40.000 54 T/J 21,600 52 B 5,700 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 995 -5 3,500 3,465,000 16 60.856 1,000 J 4,100 980 B 1,200 519 POLL Pollux Properti Indonesia Tbk. 4,710 4,710 4,420 4,430 -280 107,000 478,292,000 391 720.325 4,450 J 100 4,430 T/B 10,600 520 POLU Golden Flower Tbk. 840 890 785 785 -55 30,300 24,488,500 23 272.569 785 T/J 149,600 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 20,100 1,005,000 6 0.429 50 T/J 1,078,800 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. 470 468 468 468 -2 200 93,600 1 87.477 460 J 1,700 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 19,823,500 0 B 0 525 POWR Cikarang Listrindo Tbk. 620 635 615 625 5 13,162,200 8,230,982,000 860 41.667 630 J 503,200 625 T/B 444,400 526 PPGL Prima Globalindo Logistik Tbk. 306 318 298 298 -8 6,510,500 2,010,416,200 1,203 270.909 300 J 11,200 298 T/B 277,000 527 PPRE PP Presisi Tbk. 186 208 185 202 16 106,184,900 21,112,205,300 5,170 46.977 202 T/J 628,700 200 B 2,745,400 528 PPRO PP Properti Tbk. 50 54 50 50 0 673,517,100 34,583,787,200 9,184 108.108 51 J 21,862,900 50 T/B 8,674,800 529 PRAS Prima Alloy Steel Universal Tbk. 113 121 111 121 8 9,400 1,059,900 6 68.119 121 T/J 106,600 114 B 50,000 530 PRDA Prodia Widyahusada Tbk. 3,140 3,250 3,150 3,210 70 639,600 2,054,828,000 138 49.385 3,200 J 361,300 3,180 B 1,800 531 PRIM Royal Prima Tbk. 232 232 232 232 0 200 46,400 2 46.400 244 J 18,500 232 T/B 59,600 532 PSAB J Resources Asia Pasifik Tbk. 224 220 210 212 -12 77,432,000 16,547,454,000 3,540 687.798 214 J 1,165,900 212 T/B 5,127,700 533 PSDN Prasidha Aneka Niaga Tbk 109 123 109 112 3 591,400 66,245,900 35 11.200 111 J 400 108 B 14,000 534 PSGO Palma Serasih Tbk. 99 103 96 101 2 889,700 91,385,100 47 96.190 103 J 15,000 100 B 2,100 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 25,826,100 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 170 168 169 0 182,800 30,878,200 33 125.185 169 T/J 38,600 168 B 179,500 537 PTBA Bukit Asam Tbk. 2,010 2,050 2,010 2,020 10 20,916,700 42,384,950,000 5,690 1,756.522 2,030 J 2,417,600 2,020 T/B 2,052,400 538 PTIS Indo Straits Tbk. 156 170 150 160 4 15,400 2,435,700 22 16.842 160 T/J 300 152 B 600 539 PTPP PP (Persero) Tbk. 960 1,015 965 1,005 45 131,766,200 131,003,099,000 9,631 188.910 1,010 J 1,532,600 1,005 T/B 269,100 540 PTPW Pratama Widya Tbk. 1,225 1,230 1,200 1,215 -10 26,800 32,743,500 22 186.923 1,215 T/J 22,900 1,210 B 200 541 PTRO Petrosea Tbk. 1,710 1,750 1,720 1,730 20 1,012,700 1,754,051,500 570 1,384.000 1,735 J 46,800 1,730 T/B 3,800 542 PTSN Sat Nusapersada Tbk 252 270 236 236 -16 50,114,400 12,377,640,400 3,487 122.069 236 T/J 7,575,900 0 B 0 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,790 J 200 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 212 B 1,100 545 PURA Putra Rajawali Kencana Tbk. 131 135 130 133 2 258,284,400 34,437,048,700 7,911 126.667 133 T/J 1,041,600 132 B 5,670,300 546 PURE Trinitan Metals and Minerals Tbk. 268 274 264 266 -2 6,241,500 1,668,142,800 849 88.667 268 J 303,800 266 T/B 14,100 547 PURI Puri Global Sukses Tbk. 318 334 298 298 -20 19,400 5,881,800 18 175.294 330 J 47,000 298 T/B 19,400 548 PWON Pakuwon Jati Tbk. 430 474 444 464 34 520,078,900 238,502,586,400 15,038 1,788.812 466 J 8,625,400 464 T/B 613,100 549 PYFA Pyridam Farma Tbk 875 1,035 905 910 35 9,895,700 9,448,293,500 3,057 891.807 910 T/J 37,600 905 B 203,700 550 PZZA Sarimelati Kencana Tbk. 615 640 620 625 10 1,699,500 1,071,614,000 400 56.818 630 J 101,000 625 T/B 43,500 551 RAJA Rukun Raharja Tbk. 134 141 135 135 1 24,742,900 3,408,051,200 1,408 463.726 136 J 1,098,700 135 T/B 207,800 552 RALS Ramayana Lestari Sentosa Tbk. 575 655 585 605 30 61,403,400 38,030,389,000 5,596 378.125 610 J 155,400 605 T/B 4,547,500 553 RANC Supra Boga Lestari Tbk. 404 406 402 404 0 616,400 249,108,600 123 80.800 406 J 168,900 404 T/B 46,100 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 87,300 4,365,000 18 15.994 50 T/J 784,800 0 B 0 555 RDTX Roda Vivatex Tbk 5,600 5,500 5,375 5,450 -150 9,700 53,067,500 15 287.116 5,475 J 100 5,450 T/B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 67,500 3,375,000 37 50.000 50 T/J 20,692,900 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 298 302 298 300 2 500 150,000 4 138.461 300 T/J 1,500 298 B 100 558 RICY Ricky Putra Globalindo Tbk 95 95 94 95 0 1,200 113,100 6 15.088 95 T/J 11,800 92 B 38,700 559 RIGS Rig Tenders Indonesia Tbk. 232 242 230 232 0 345,100 80,100,600 33 95.062 234 J 9,700 232 T/B 46,600 560 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. 446 450 446 450 4 407,600 182,298,400 138 276.074 450 T/J 57,200 448 B 33,000 562 RMBA Bentoel Internasional Investama Tbk. 366 374 364 368 2 54,600 20,148,200 29 2,879.499 370 J 12,500 366 B 11,300 563 ROCK Rockfields Properti Indonesia Tbk. 1,015 1,110 980 980 -35 6,100 6,350,500 12 73.134 985 J 100 980 T/B 900 564 RODA Pikko Land Development Tbk. 55 56 52 54 -1 271,300 14,506,600 40 86.221 55 J 30,900 54 T/B 131,000 565 RONY Aesler Grup Internasional Tbk. 426 424 398 398 -28 204,300 83,303,400 102 398.000 398 T/J 96,900 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,320 15 1,321,400 1,729,958,500 129 517.647 1,325 J 200 1,320 T/B 333,300 567 RUIS Radiant Utama Interinsco Tbk. 312 330 304 326 14 141,500 45,556,200 38 130.400 326 T/J 45,900 312 B 20,000 568 SAFE Steady Safe Tbk 200 200 189 195 -5 248,800 48,395,400 172 19.632 195 T/J 2,900 190 B 3,300 569 SAME Sarana Meditama Metropolitan Tbk. 169 175 168 168 -1 106,521,800 18,206,595,700 2,321 210.000 169 J 1,193,100 168 T/B 4,317,600 570 SAMF Saraswanti Anugerah Makmur Tbk. 388 390 384 390 2 1,400 544,800 5 325.000 390 T/J 4,000 388 B 3,500 571 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 5,200 260,000 3 42.735 50 T/J 51,000 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 83 83 81 82 -1 3,277,500 269,813,400 295 78.095 83 J 64,600 82 T/B 947,700 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,925 9,700 9,800 -125 6,000 58,865,000 21 6,322.581 9,800 T/J 300 9,725 B 200 575 SCMA Surya Citra Media Tbk. 1,490 1,560 1,505 1,525 35 20,904,000 31,917,065,500 2,412 689.880 1,525 T/J 220,200 1,520 B 13,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 236 234 234 -4 28,600 6,692,600 7 212.727 236 J 23,000 234 T/B 21,500 577 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 1,000 50,000 10 27.536 50 T/J 2,262,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 104 101 102 -1 43,400 4,472,700 26 68.087 102 T/J 100 101 B 1,500 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 765 770 5 7,500 5,755,000 11 861.249 770 T/J 13,900 735 B 500 581 SFAN Surya Fajar Capital Tbk. 1,020 1,030 1,020 1,030 10 557,300 571,468,000 84 547.872 1,030 T/J 18,200 1,025 B 18,000 582 SGER Sumber Global Energy Tbk. 505 535 510 515 10 5,138,300 2,682,005,500 888 476.852 520 J 36,100 515 T/B 123,700 583 SGRO Sampoerna Agro Tbk. 1,425 1,450 1,425 1,425 0 983,800 1,403,255,500 198 60.897 1,440 J 19,600 1,425 T/B 13,600 584 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. 610 610 590 600 -10 386,700 231,027,500 98 428.571 605 J 27,200 600 T/B 1,000 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 840 855 840 845 5 23,042,600 19,480,364,000 4,759 292.357 850 J 1,821,600 845 T/B 1,562,700 587 SILO Siloam International Hospitals Tbk. 4,970 5,050 5,000 5,000 30 176,800 888,285,000 115 56.787 5,025 J 1,400 5,000 T/B 58,900 588 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. 334 340 332 336 2 10,469,900 3,520,433,800 758 30.545 338 J 414,400 336 T/B 124,200 590 SINI Singaraja Putra Tbk. 396 416 370 370 -26 22,400 8,568,400 32 342.593 370 T/J 11,300 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,150 1,135 1,150 15 10,000 11,485,000 7 1.278 1,165 J 1,500 1,135 B 1,000 592 SKBM Sekar Bumi Tbk. 360 390 350 390 30 3,400 1,245,000 16 339.130 394 J 100 390 T/B 100 593 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,795 J 100 1,370 B 1,400 594 SKRN Superkrane Mitra Utama Tbk. 540 565 540 550 10 84,900 47,522,500 14 78.571 555 J 300 550 T/B 1,600 595 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. 4,840 4,940 4,830 4,870 30 71,400 347,793,000 51 4,234.783 4,870 T/J 700 4,860 B 100 597 SMAR Smart Tbk. 3,000 3,000 2,950 2,990 -10 2,900 8,670,000 11 987.907 2,990 T/J 200 2,930 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 18,771,300 9,778,834,500 2,083 92.857 525 J 2,290,000 520 T/B 37,500 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 1,080 1,090 10 46,000 49,801,000 28 1,316.425 1,090 T/J 1,200 1,075 B 2,300 600 SMDM Suryamas Dutamakmur Tbk. 107 107 102 102 -5 3,000 311,300 7 12.923 102 T/J 7,400 101 B 200 601 SMDR Samudera Indonesia Tbk. 276 280 272 278 2 3,060,100 847,217,800 540 1,115.659 278 T/J 161,800 276 B 492,100 602 SMGR Semen Indonesia (Persero) Tbk. 10,225 10,650 10,275 10,600 375 17,294,600 182,780,522,500 4,199 3,688.496 10,600 T/J 300 10,550 B 400 603 SMKL Satyamitra Kemas Lestari Tbk. 188 195 185 189 1 1,049,700 196,658,000 341 97.927 189 T/J 18,800 188 B 10,000 604 SMMA Sinarmas Multiartha Tbk. 15,275 15,275 15,175 15,175 -100 300 4,572,500 3 1,131.222 15,200 J 200 14,250 B 200 605 SMMT Golden Eagle Energy Tbk. 82 86 82 82 0 18,500 1,529,400 12 191.840 85 J 72,900 82 T/B 38,100 606 SMRA Summarecon Agung Tbk. 735 765 745 760 25 70,216,500 53,052,859,000 6,111 1,248.768 760 T/J 371,500 755 B 939,600 607 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. 1,425 1,455 1,365 1,380 -45 1,374,400 1,953,837,000 944 3,685.996 1,420 J 200 1,380 T/B 139,700 609 SOCI Soechi Lines Tbk. 122 126 122 123 1 12,929,300 1,600,675,500 817 22.364 124 J 372,600 123 T/B 1,926,700 610 SOFA Boston Furniture Industries Tbk. 104 109 100 109 5 115,500 11,665,400 12 109.000 109 T/J 79,100 105 B 2,000 611 SOHO Soho Global Health Tbk. 5,800 6,000 5,700 5,725 -75 25,900 150,070,000 56 314.560 5,775 J 2,200 5,725 T/B 1,900 612 SONA Sona Topas Tourism Industry Tbk. 6,500 6,550 6,475 6,550 50 19,100 124,012,500 21 635.152 6,550 T/J 5,000 0 B 0 613 SOSS Shield On Service Tbk. 418 438 392 414 -4 10,600 4,286,600 26 150.000 414 T/J 1,400 398 B 500 614 SOTS Satria Mega Kencana Tbk. 226 0 0 226 0 0 0 0 136.970 220 J 1,900 0 B 0 615 SPMA Suparma Tbk. 292 292 292 292 0 15,400 4,496,800 10 130.895 294 J 41,400 292 T/B 6,200 616 SPTO Surya Pertiwi Tbk. 400 400 396 400 0 2,434,800 970,052,200 211 34.483 400 T/J 1,998,500 398 B 1,200 617 SQMI Wilton Makmur Indonesia Tbk. 214 216 200 216 2 18,282,000 3,827,243,200 697 122.743 218 J 716,600 216 T/B 888,100 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 145 128 138 1 405,100 55,715,000 65 147.277 138 T/J 416,400 137 B 1,000 619 SRIL Sri Rejeki Isman Tbk. 218 224 218 220 2 37,513,900 8,255,296,400 2,023 91.667 222 J 8,121,800 220 T/B 6,085,400 620 SRSN Indo Acidatama Tbk 59 60 58 59 0 10,647,500 630,027,600 396 10.746 60 J 3,939,800 59 T/B 4,009,000 621 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,420 3,340 3,340 -60 1,341,700 4,547,533,000 433 60.727 3,350 J 22,000 3,340 T/B 14,900 622 SSIA Surya Semesta Internusa Tbk. 520 535 515 525 5 50,358,200 26,463,285,000 2,368 215.385 530 J 1,801,700 525 T/B 7,888,900 623 SSMS Sawit Sumbermas Sarana Tbk. 850 885 820 875 25 717,400 612,717,500 363 130.597 875 T/J 21,000 855 B 82,000 624 SSTM Sunson Textile Manufacture Tbk 580 575 540 575 -5 41,400 23,018,000 23 135.294 575 T/J 2,100 540 B 100 625 STAR Buana Artha Anugerah Tbk. 118 118 110 116 -2 67,100 7,426,800 41 113.725 116 T/J 23,600 0 B 0 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 6,800 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 6,312,200 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,200 J 200 4,100 B 300 630 SURE Super Energy Tbk. 2,950 2,960 2,900 2,950 0 308,700 910,473,000 146 1,903.226 2,950 T/J 1,800 2,940 B 100 631 SWAT Sriwahana Adityakarta Tbk. 107 116 107 110 3 103,200 11,429,700 39 68.750 110 T/J 65,400 109 B 2,600 632 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 286 J 5,800 0 B 0 633 TAMA Lancartama Sejati Tbk. 212 216 202 204 -8 2,629,200 552,990,200 321 116.571 204 T/J 6,300 202 B 322,000 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 53 50 50 0 4,161,600 209,926,100 189 456.830 51 J 679,900 50 T/B 3,284,600 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 7,100 355,000 5 47.170 50 T/J 86,666,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 101,119,000 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,525 1,415 1,430 -85 43,131,500 62,267,523,500 7,010 353.086 1,435 J 84,700 1,430 T/B 1,190,500 638 TBLA Tunas Baru Lampung Tbk. 775 790 775 775 0 2,727,700 2,126,648,000 527 176.477 775 T/J 146,900 770 B 183,800 639 TBMS Tembaga Mulia Semanan Tbk. 730 740 725 735 5 23,900 17,437,000 15 104.255 735 T/J 200 705 B 20,200 640 TCID Mandom Indonesia Tbk. 6,400 6,425 6,375 6,400 0 18,000 115,190,000 31 627.746 6,450 J 500 6,400 T/B 1,100 641 TCPI Transcoal Pacific Tbk. 6,575 6,775 6,600 6,775 200 7,106,400 47,310,902,500 6,474 4,909.420 6,800 J 44,700 6,775 T/B 2,600 642 TDPM Tridomain Performance Materials Tbk. 119 127 115 121 2 8,255,600 1,011,067,400 701 53.070 122 J 4,100 121 T/B 48,200 643 TEBE Dana Brata Luhur Tbk. 990 990 930 930 -60 700 662,500 4 84.932 950 J 5,000 930 T/B 600 644 TECH Indosterling Technomedia Tbk. 142 143 133 136 -6 2,232,500 304,684,900 269 85.000 138 J 25,100 136 T/B 151,200 645 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. 156 150 148 148 -8 33,500 5,018,800 17 82.222 150 J 64,500 148 T/B 3,400 647 TFCO Tifico Fiber Indonesia Tbk. 454 454 426 426 -28 1,800 810,600 7 96.537 450 J 1,100 426 T/B 3,200 648 TGKA Tigaraksa Satria Tbk. 9,000 9,000 8,800 8,800 -200 2,000 17,770,000 5 7,231.490 8,800 T/J 8,900 8,600 B 200 649 TGRA Terregra Asia Energy Tbk. 98 99 93 97 -1 9,306,100 903,476,000 686 48.500 98 J 195,000 97 T/B 1,040,400 650 TIFA KDB Tifa Finance Tbk. 418 488 390 408 -10 89,900 38,329,200 121 204.000 412 J 100 402 B 4,700 651 TINS Timah Tbk. 930 950 900 910 -20 76,464,600 70,205,315,000 7,299 465.005 915 J 1,225,200 910 T/B 744,000 652 TIRA Tira Austenite Tbk 270 270 252 268 -2 8,600 2,217,600 20 120.280 268 T/J 3,300 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 54 54 51 51 -3 4,200 215,400 6 23.314 54 J 60,700 51 T/B 120,400 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,725 6,750 -75 8,189,500 55,708,230,000 3,506 417.341 6,775 J 186,100 6,750 T/B 371,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,880 2,950 2,860 2,860 -20 195,337,300 564,583,344,000 27,057 1,503.009 2,870 J 505,300 2,860 T/B 7,896,700 656 TMAS Temas Tbk. 116 119 115 117 1 2,103,500 246,501,400 144 269.102 118 J 191,200 117 T/B 117,500 657 TMPO Tempo Intimedia Tbk. 154 179 146 151 -3 3,144,400 535,880,300 1,064 52.456 153 J 10,000 151 T/B 227,800 658 TNCA Trimuda Nuansa Citra Tbk. 312 324 308 318 6 121,300 38,569,000 70 212.000 320 J 20,000 318 T/B 11,600 659 TOBA TBS Energi Utama Tbk. 390 390 386 388 -2 185,300 71,996,200 16 81.877 388 T/J 101,000 386 B 2,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 45,200 2,260,000 7 80.475 50 T/J 187,933,000 0 B 0 661 TOTL Total Bangun Persada Tbk. 298 306 298 306 8 5,213,100 1,579,899,000 716 109.983 306 T/J 466,700 304 B 380,300 662 TOTO Surya Toto Indonesia Tbk. 212 214 210 212 0 230,200 48,989,400 34 687.709 214 J 14,100 212 T/B 19,500 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,050 1,000 1,005 -25 328,384,000 334,155,490,500 26,416 4,787.310 1,005 T/J 16,006,600 1,000 B 6,493,100 664 TOYS Sunindo Adipersada Tbk. 525 535 515 535 10 2,070,900 1,094,389,000 500 152.857 540 J 160,100 535 T/B 17,600 665 TPIA Chandra Asri Petrochemical Tbk. 8,300 8,475 8,300 8,325 25 2,663,300 22,241,155,000 644 1,925.234 8,350 J 175,200 8,325 T/B 25,000 666 TPMA Trans Power Marine Tbk. 298 304 300 304 6 25,300 7,648,600 10 132.174 328 J 100 304 T/B 700 667 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. 109 116 109 114 5 900 102,600 6 114.879 114 T/J 1,200 109 B 1,100 670 TRIN Perintis Triniti Properti Tbk. 370 384 350 374 4 26,039,800 9,502,932,400 4,172 187.000 376 J 249,600 374 T/B 51,400 671 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. 214 214 204 214 0 3,200 654,800 3 71.333 210 J 4,500 200 B 3,000 673 TRJA Transkon Jaya Tbk. 151 152 148 151 0 407,300 61,097,100 58 60.400 151 T/J 18,400 149 B 67,600 674 TRST Trias Sentosa Tbk. 388 392 390 390 2 21,000 8,210,000 6 232.641 392 J 32,000 390 T/B 4,100 675 TRUK Guna Timur Raya Tbk. 144 144 140 142 -2 1,179,900 166,867,600 197 61.739 144 J 5,000 142 T/B 3,500 676 TRUS Trust Finance Indonesia Tbk 350 350 340 340 -10 700 240,600 5 400.000 340 T/J 2,200 338 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,320 1,265 1,315 55 830,000 1,073,167,000 375 234.587 1,315 T/J 12,300 1,300 B 7,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,445 1,320 1,440 105 138,900 187,474,500 59 37.403 1,440 T/J 9,700 1,340 B 100 679 TURI Tunas Ridean Tbk. 1,230 0 0 1,230 0 0 0 0 2,733.333 1,250 J 4,000 1,205 B 100 680 UANG Pakuan Tbk. 216 230 210 226 10 305,500 69,387,000 60 180.800 226 T/J 4,400 212 B 1,000 681 UCID Uni-Charm Indonesia Tbk. 1,735 1,735 1,670 1,700 -35 93,800 160,098,000 163 113.333 1,705 J 300 1,700 T/B 1,400 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,745 1,670 1,680 0 1,922,800 3,255,451,500 1,122 3,257.329 1,680 T/J 146,000 1,675 B 55,700 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,900 3,900 3,900 80 500 1,950,000 2 144.441 3,900 T/J 100 3,650 B 400 684 UNIT Nusantara Inti Corpora Tbk 144 153 142 142 -2 1,000 147,800 4 3.525 149 J 400 143 B 100 685 UNSP Bakrie Sumatera Plantations Tbk. 77 80 77 77 0 813,000 62,908,000 50 3.657 78 J 83,000 77 T/B 101,400 686 UNTR United Tractors Tbk. 20,875 21,100 20,550 20,650 -225 6,850,500 141,854,817,500 7,801 24,583.333 20,675 J 200 20,650 T/B 180,700 687 UNVR Unilever Indonesia Tbk. 7,950 8,050 7,800 7,800 -150 25,530,300 200,578,215,000 13,375 199,692.780 7,825 J 25,700 7,800 T/B 1,546,000 688 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,380 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 77 79 78 78 1 700 54,800 4 62.400 78 T/J 14,600 77 B 600 690 VINS Victoria Insurance Tbk. 93 93 89 93 0 600 54,800 6 88.571 93 T/J 10,400 90 B 10,100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 48,559,100 0 B 0 692 VOKS Voksel Electric Tbk. 197 199 197 198 1 42,600 8,435,200 10 87.586 199 J 21,400 198 T/B 600 693 VRNA Verena Multi Finance Tbk. 96 0 0 96 0 0 0 0 96.857 100 J 800 95 B 20,000 694 WAPO Wahana Pronatural Tbk. 70 75 70 75 5 1,000 72,500 7 42.857 75 T/J 44,400 71 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 195 186 195 11 89,845,800 17,217,325,100 4,151 67.241 195 T/J 511,800 194 B 728,100 696 WEHA WEHA Transportasi Indonesia Tbk. 55 56 54 55 0 633,300 34,596,700 115 24.010 55 T/J 61,100 54 B 96,000 697 WICO Wicaksana Overseas International Tbk. 565 530 530 530 -35 100 53,000 1 27.397 530 T/J 11,100 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 496 545 496 510 14 123,603,900 64,374,488,200 8,601 78.462 515 J 605,100 510 T/B 117,500 699 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,405 1,270 1,385 130 98,673,600 131,436,279,500 9,718 355.993 1,385 T/J 1,778,400 1,380 B 34,300 700 WINS Wintermar Offshore Marine Tbk. 99 98 96 97 -2 1,340,700 131,099,000 16 26.232 98 J 19,400,000 97 T/B 422,600 701 WOMF Wahana Ottomitra Multiartha Tbk. 238 240 230 230 -8 917,400 214,731,600 104 34.869 236 J 1,900 230 T/B 386,600 702 WOOD Integra Indocabinet Tbk. 500 510 498 498 -2 19,133,600 9,576,808,600 1,485 191.538 500 J 279,500 498 T/B 1,132,000 703 WOWS Ginting Jaya Energi Tbk. 63 64 61 62 -1 19,825,100 1,226,488,500 877 13.778 63 J 2,366,800 62 T/B 264,000 704 WSBP Waskita Beton Precast Tbk. 165 178 166 174 9 317,909,500 54,711,108,800 8,702 35.510 175 J 1,943,100 174 T/B 2,303,100 705 WSKT Waskita Karya (Persero) Tbk. 790 885 795 880 90 414,122,000 349,559,213,500 23,649 237.517 880 T/J 4,705,100 875 B 1,911,500 706 WTON Wijaya Karya Beton Tbk. 258 276 260 272 14 71,381,700 19,204,322,000 3,266 46.102 272 T/J 1,778,200 270 B 905,400 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 231,400 11,570,000 118 13.298 50 T/J 1,111,700 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 328 400 320 398 70 800 295,000 6 73.028 398 T/J 4,000 396 B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 238 250 222 250 12 3,300 764,800 9 118.605 248 J 2,100 224 B 100 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,989,200 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 118 120 117 118 0 588,163,000 69,706,645,800 3,370 420.662 119 J 13,846,300 118 T/B 4,461,600 712 ZONE Mega Perintis Tbk. 398 402 396 402 4 201,600 80,151,600 32 134.899 402 T/J 33,000 400 B 200 Total 14,959,647,000 14,783,255,031,900 1,044,426 5,977,732,400 462,822,100 Jakarta, 10 November 2020 Trading Division