List of Securities Quotation: Date: Wednesday, 11 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. 10,775 10,950 10,725 10,750 -25 3,286,800 35,719,177,500 2,394 873.303 10,775 J 1,600 10,750 T/B 113,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 226,300 11,315,000 27 87.719 50 T/J 6,413,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. 805 805 755 765 -40 3,400 2,659,000 10 20.400 805 J 21,200 765 T/B 12,000 5 ACES Ace Hardware Indonesia Tbk. 1,700 1,730 1,675 1,715 15 14,034,200 23,954,743,000 5,287 2,091.463 1,715 T/J 717,400 1,705 B 2,500 6 ACST Acset Indonusa Tbk. 199 208 198 200 1 133,009,800 26,835,619,100 6,112 14.770 202 J 2,392,000 200 T/B 11,790,600 7 ADES Akasha Wira International Tbk. 1,225 1,235 1,220 1,225 0 159,100 195,106,000 80 63.636 1,225 T/J 2,400 1,220 B 5,700 8 ADHI Adhi Karya (Persero) Tbk. 670 700 670 685 15 82,319,500 56,449,848,500 5,819 537.960 685 T/J 4,591,800 680 B 3,223,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 100,700 784,245,000 157 335.484 7,800 T/J 5,300 7,775 B 100 10 ADMG Polychem Indonesia Tbk 144 147 141 143 -1 1,230,000 176,750,700 162 12.764 144 J 7,100 143 T/B 58,500 11 ADRO Adaro Energy Tbk. 1,140 1,205 1,145 1,205 65 218,766,200 258,693,844,000 18,691 109.545 1,205 T/J 2,789,600 1,200 B 1,374,700 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 1,500 750,000 2 454.545 500 T/J 27,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 780 795 775 775 -5 438,500 341,582,000 297 70.455 780 J 20,000 775 T/B 1,003,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 406 380 396 16 199,047,600 79,055,538,600 14,183 646.974 396 T/J 663,000 394 B 1,551,100 15 AGRS Bank IBK Indonesia Tbk. 163 169 163 166 3 51,000 8,400,300 21 150.909 167 J 3,100 166 T/B 30,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 56 -2 75,100 4,185,300 15 211.138 56 T/J 1,000 55 B 78,400 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 145 -10 21,400 3,112,900 8 116.000 145 T/J 2,300 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 222 214 216 0 21,967,600 4,772,494,600 1,119 26.291 216 T/J 633,900 214 B 7,052,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,901,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 314 300 300 0 25,500 7,962,600 11 39.573 310 J 200 300 T/B 800 21 AKRA AKR Corporindo Tbk. 2,840 2,920 2,840 2,860 20 47,925,400 138,680,841,000 5,284 2,279.411 2,870 J 221,200 2,860 T/B 5,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 378 354 354 -22 5,700 2,148,600 15 177.000 378 J 1,300 354 T/B 1,600 23 ALDO Alkindo Naratama Tbk. 416 428 416 428 12 1,400 596,800 6 313.684 428 T/J 240,900 0 B 0 24 ALKA Alakasa Industrindo Tbk 322 322 310 310 -12 11,100 3,515,000 6 52.189 304 J 1,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 232 232 228 228 -4 17,100 3,962,400 10 35.077 232 J 100 228 T/B 1,200 26 ALTO Tri Banyan Tirta Tbk. 340 330 318 330 -10 11,400 3,760,800 11 164.871 330 T/J 5,900 328 B 400 27 AMAG Asuransi Multi Artha Guna Tbk. 210 210 208 210 0 107,700 22,450,800 31 200.000 210 T/J 100 208 B 103,100 28 AMAN Makmur Berkah Amanda Tbk. 272 278 272 278 6 578,300 158,586,200 51 252.727 278 T/J 215,700 274 B 6,700 29 AMAR Bank Amar Indonesia Tbk. 300 340 300 330 30 180,200 56,171,800 62 189.655 330 T/J 81,900 310 B 132,200 30 AMFG Asahimas Flat Glass Tbk. 2,480 2,480 2,470 2,470 -10 39,200 96,829,000 9 100.816 2,470 T/J 156,000 2,450 B 400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 276 262 276 4 2,700 733,600 10 215.625 280 J 5,000 272 B 600 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,450 2,400 2,450 60 371,100 901,722,000 209 128.947 2,450 T/J 4,500 2,420 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 740 750 720 730 -10 690,200 501,527,000 228 1,862.768 730 T/J 39,800 720 B 53,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 3,371,200 168,560,000 108 125.000 50 T/J 31,574,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 600 740 590 740 140 5,000 3,013,000 16 61.667 740 T/J 14,500 625 B 100 36 ANTM Aneka Tambang Tbk. 1,200 1,240 1,185 1,195 -5 628,878,500 761,262,542,500 38,380 787.895 1,200 J 3,613,400 1,195 T/B 2,332,900 37 APEX Apexindo Pratama Duta Tbk. 160 168 150 167 7 34,900 5,324,200 29 10.691 165 J 2,600 152 B 500 38 APIC Pacific Strategic Financial Tbk. 905 915 900 910 5 10,424,700 9,441,249,500 1,581 967.920 910 T/J 85,000 905 B 64,700 39 APII Arita Prima Indonesia Tbk. 150 150 149 149 -1 202,400 30,359,300 14 67.727 150 J 159,900 148 B 10,000 40 APLI Asiaplast Industries Tbk. 111 125 106 125 14 261,300 31,666,300 74 104.167 125 T/J 131,700 124 B 20,300 41 APLN Agung Podomoro Land Tbk. 116 121 116 116 0 84,927,600 10,028,853,400 2,871 31.781 117 J 533,600 116 T/B 6,084,200 42 ARGO Argo Pantes Tbk 1,685 2,090 1,680 2,030 345 28,800 55,200,000 38 51.005 2,040 J 4,500 2,000 B 100 43 ARII Atlas Resources Tbk. 540 540 505 540 0 22,000 11,516,000 26 36.000 540 T/J 1,400 525 B 300 44 ARKA Arkha Jayanti Persada Tbk. 72 74 71 74 2 6,681,300 479,767,700 1,399 31.356 74 T/J 556,100 73 B 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. 545 545 530 535 -10 1,315,600 703,126,000 268 3,636.240 535 T/J 29,700 530 B 66,100 47 ARTA Arthavest Tbk 308 308 308 308 0 100 30,800 1 178.665 308 T/J 100 288 B 700 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 116,818,400 0 B 0 49 ARTO Bank Jago Tbk. 2,930 2,930 2,900 2,900 -30 91,200 264,945,000 32 14,615.462 2,900 T/J 8,300 2,890 B 20,000 50 ASBI Asuransi Bintang Tbk. 310 326 310 310 0 34,600 10,727,600 5 235.330 320 J 1,000 304 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 915 915 890 900 -15 3,500 3,148,000 10 265.840 900 T/J 10,400 895 B 300 52 ASGR Astra Graphia Tbk. 685 695 680 695 10 1,561,100 1,074,759,500 233 144.095 695 T/J 587,000 690 B 43,000 53 ASII Astra International Tbk. 5,750 6,025 5,850 6,000 250 56,581,600 336,971,950,000 12,749 4,290.710 6,000 T/J 471,700 5,975 B 35,100 54 ASJT Asuransi Jasa Tania Tbk. 116 117 117 117 1 600 70,200 3 78.000 116 J 10,800 114 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,065 1,065 -15 15,200 16,341,000 24 1,972.222 1,075 J 2,900 1,070 B 100 56 ASPI Andalan Sakti Primaindo Tbk. 94 96 92 92 -2 2,032,800 191,076,800 98 87.619 94 J 10,000 92 T/B 135,100 57 ASRI Alam Sutera Realty Tbk. 167 170 164 164 -3 159,144,500 26,407,304,200 5,522 156.190 165 J 1,411,100 164 T/B 6,766,500 58 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,780 J 1,400 1,670 B 300 59 ASSA Adi Sarana Armada Tbk. 520 535 515 515 -5 8,509,800 4,453,443,500 877 132.051 520 J 126,900 515 T/B 32,100 60 ATIC Anabatic Technologies Tbk. 585 635 585 630 45 7,000 4,353,000 23 90.000 630 T/J 1,500 595 B 100 61 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,042,700 957,312,500 364 827.530 915 T/J 78,000 910 B 306,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 5 50.000 50 T/J 5,103,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200,600 10,030,000 52 57.388 50 T/J 26,210,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 6 291.960 410 J 10,100 396 T/B 20,700 65 BAJA Saranacentral Bajatama Tbk. 106 114 105 107 1 12,113,600 1,322,972,100 1,218 42.800 108 J 211,500 107 T/B 8,400 66 BALI Bali Towerindo Sentra Tbk. 950 950 950 950 0 10,600 10,070,000 3 1,187.500 945 J 1,000 900 B 400 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 759,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 400 20,000 4 33.333 50 T/J 61,720,600 0 B 0 69 BATA Sepatu Bata Tbk. 625 625 620 620 -5 1,600 993,000 5 8,041.505 620 T/J 8,900 610 B 700 70 BAYU Bayu Buana Tbk 1,160 1,160 1,160 1,160 0 1,100 1,276,000 4 143.084 1,160 T/J 200 1,080 B 100 71 BBCA Bank Central Asia Tbk. 32,400 32,825 32,400 32,700 300 26,276,700 858,709,612,500 20,822 18,685.714 32,700 T/J 34,800 32,650 B 2,100 72 BBHI Bank Harda Internasional Tbk. 260 300 242 258 -2 18,197,500 4,783,982,400 1,960 206.400 260 J 27,700 258 T/B 845,800 73 BBKP Bank Bukopin Tbk. 264 276 256 258 -6 642,535,500 171,442,100,600 22,370 77.365 258 T/J 15,161,900 256 B 11,661,900 74 BBLD Buana Finance Tbk. 358 374 348 374 16 4,300 1,499,000 5 148.634 374 T/J 900 338 B 300 75 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,560 J 1,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,525 5,325 5,475 150 107,375,700 584,286,700,000 30,401 26.333 5,475 T/J 972,500 5,450 B 1,396,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,190 3,950 4,120 120 357,098,000 1,458,889,189,000 47,531 4,708.571 4,120 T/J 6,120,300 4,110 B 182,900 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. 760 770 740 760 0 174,900 131,752,000 59 158.333 760 T/J 9,900 740 B 38,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 123 115 115 -4 7,466,000 883,683,700 866 95.833 116 J 100,000 115 T/B 280,100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,610 1,640 1,595 1,600 -10 86,036,900 138,659,504,500 10,179 208.696 1,600 T/J 3,675,700 1,595 B 655,200 82 BBYB Bank Neo Commerce Tbk. 316 350 316 324 8 41,000 13,762,200 41 329.872 338 J 500 322 B 200 83 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 624,100 72,450,200 66 331.802 117 T/J 368,900 116 B 202,500 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 606,100 30,417,800 43 45.455 51 J 3,266,700 50 T/B 845,700 86 BDMN Bank Danamon Indonesia Tbk. 2,630 2,670 2,630 2,630 0 4,368,100 11,531,507,000 1,799 1.485 2,640 J 722,700 2,630 T/B 334,600 87 BEEF Estika Tata Tiara Tbk. 141 143 139 139 -2 4,746,100 666,882,000 416 40.882 140 J 181,100 139 T/B 878,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,200 710,000 4 217.306 50 T/J 1,646,563,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 158 160 157 160 2 3,617,400 574,252,400 245 533.333 160 T/J 260,800 159 B 258,700 90 BESS Batulicin Nusantara Maritim Tbk. 197 204 196 197 0 34,500 6,914,100 34 187.619 202 J 4,200 197 T/B 3,600 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 170 170 -2 102,636,100 17,546,994,800 3,868 100.000 170 T/J 579,300 169 B 6,177,600 92 BFIN BFI Finance Indonesia Tbk. 390 394 388 388 -2 4,511,900 1,760,655,800 392 1,988.316 390 J 1,283,800 388 T/B 364,700 93 BGTG Bank Ganesha Tbk. 59 60 57 59 0 6,417,900 375,807,100 393 57.282 59 T/J 1,357,400 58 B 1,899,200 94 BHAT Bhakti Multi Artha Tbk. 570 570 545 560 -10 115,271,100 64,494,807,500 2,704 543.689 565 J 479,100 560 T/B 82,000 95 BHIT MNC Investama Tbk. 74 78 71 73 -1 123,470,800 9,153,906,500 4,974 213.482 73 T/J 6,718,400 72 B 2,014,800 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 100 14,800 1 14.800 146 J 300 141 B 700 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 152,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 710 680 680 -20 5,575,800 3,809,308,500 100 384.189 685 J 20,000 680 T/B 300,800 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 92,441,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 52 -1 287,600 14,756,100 35 21.685 52 T/J 159,600 51 B 107,000 101 BIRD Blue Bird Tbk. 955 980 930 965 10 2,498,100 2,388,561,000 596 14.846 970 J 112,400 965 T/B 53,600 102 BISI BISI International Tbk. 900 905 890 900 0 520,300 466,197,500 158 450.000 900 T/J 139,700 895 B 5,900 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,230 1,320 1,225 1,320 90 32,406,000 41,495,736,500 5,198 220.000 1,320 T/J 445,200 1,315 B 10,000 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 605 620 600 615 10 27,086,600 16,609,451,000 5,627 143.023 615 T/J 380,500 610 B 2,743,800 105 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 5,300 265,100 3 41.667 50 T/J 34,700 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 3,447,000 172,350,000 109 3.455 50 T/J 118,163,900 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 120 120 116 118 -2 91,000 10,644,900 31 270.766 118 T/J 29,300 117 B 200 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 134,804,000 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,100 2,950 B 100 110 BLUE Berkah Prima Perkasa Tbk. 685 700 685 690 5 139,500 96,804,500 113 530.769 695 J 5,300 690 T/B 32,300 111 BMAS Bank Maspion Indonesia Tbk. 282 284 282 282 0 4,500 1,271,000 10 88.125 282 T/J 3,900 280 B 300 112 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,500 6,350 6,375 0 83,245,100 533,533,212,500 14,158 1,920.950 6,375 T/J 4,325,100 6,350 B 1,238,000 113 BMSR Bintang Mitra Semestaraya Tbk 69 71 65 68 -1 2,465,200 167,744,800 117 13.600 69 J 1,000 68 T/B 490,500 114 BMTR Global Mediacom Tbk. 238 240 234 236 -2 92,558,000 21,875,081,200 3,633 192.089 238 J 9,059,500 236 T/B 378,500 115 BNBA Bank Bumi Arta Tbk. 378 380 368 378 0 51,300 19,090,000 37 236.250 378 T/J 3,000 370 B 5,100 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,100 305,000 4 0.172 50 T/J 123,928,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 805 815 800 805 0 6,279,000 5,059,475,500 990 5.944 810 J 1,321,400 805 T/B 1,122,600 118 BNII Bank Maybank Indonesia Tbk. 232 236 228 232 0 7,339,400 1,697,404,400 480 2.764 234 J 657,100 232 T/B 2,200 119 BNLI Bank Permata Tbk. 2,220 2,340 2,220 2,280 60 3,193,600 7,249,069,000 1,299 24.824 2,280 T/J 22,000 2,270 B 19,100 120 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,390 1,400 5 123,422,800 173,096,619,000 4,317 1,359.223 1,400 T/J 20,000 1,395 B 45,600 121 BOLA Bali Bintang Sejahtera Tbk. 147 154 146 152 5 19,100 2,843,900 34 86.857 152 T/J 3,700 147 B 8,100 122 BOLT Garuda Metalindo Tbk. 690 695 690 690 0 3,200 2,208,500 7 125.455 750 J 100 675 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 111 114 110 113 2 4,781,700 538,199,900 425 28.250 113 T/J 103,800 112 B 229,800 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 32,800 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 82 86 78 84 2 7,200 599,800 21 84.000 84 T/J 29,000 78 B 11,400 127 BRAM Indo Kordsa Tbk. 5,375 5,375 5,375 5,375 0 100 537,500 1 209.189 5,750 J 500 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,230 1,345 1,235 1,275 45 395,031,700 513,999,530,000 41,027 250.000 1,280 J 802,000 1,275 T/B 3,630,300 129 BRMS Bumi Resources Minerals Tbk. 61 63 58 61 0 69,620,200 4,235,284,400 1,005 9.606 61 T/J 1,091,600 60 B 283,800 130 BRNA Berlina Tbk. 1,140 1,150 1,090 1,090 -50 40,400 46,055,000 13 817.827 1,150 J 9,500 1,090 T/B 14,900 131 BRPT Barito Pacific Tbk. 970 990 950 960 -10 86,169,700 83,360,876,500 8,530 375.396 960 T/J 524,700 955 B 459,600 132 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 1,025 1,035 -20 38,910,700 40,853,383,000 4,424 202.740 1,040 J 129,700 1,035 T/B 438,500 133 BSIM Bank Sinarmas Tbk. 488 500 482 488 0 105,200 51,338,200 14 332.835 488 T/J 188,000 482 B 25,100 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,355 1,380 0 7,300 9,964,500 16 70.769 1,380 T/J 5,300 1,355 B 2,000 135 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 5,000 1 383.083 50 T/J 33,967,200 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 196 208 196 198 2 66,400 13,363,800 30 661.256 206 J 4,700 198 T/B 200 139 BTPN Bank BTPN Tbk. 2,380 2,420 2,380 2,380 0 280,300 672,936,000 198 460.738 2,390 J 1,400 2,380 T/B 37,500 140 BTPS Bank BTPN Syariah Tbk. 4,400 4,410 4,240 4,300 -100 8,893,300 38,257,837,000 4,952 441.026 4,310 J 55,600 4,300 T/B 2,187,900 141 BUDI Budi Starch & Sweetener Tbk. 96 100 95 97 1 1,118,200 110,446,500 79 52.572 99 J 333,900 97 T/B 516,100 142 BUKK Bukaka Teknik Utama Tbk. 720 730 700 730 10 7,500 5,360,000 20 123.729 730 T/J 112,700 710 B 100 143 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 190,353,200 62,062,554,200 3,328 31.880 326 T/J 1,691,400 324 B 5,429,400 144 BUMI Bumi Resources Tbk. 50 51 50 50 0 193,153,200 9,667,859,500 2,330 2.902 50 T/J 31,271,400 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 55 55 53 53 -2 40,600 2,192,400 10 40.769 54 J 89,700 53 T/B 31,800 146 BVIC Bank Victoria International Tbk. 103 106 103 103 0 2,637,500 274,853,200 190 97.397 104 J 54,600 103 T/B 79,100 147 BWPT Eagle High Plantations Tbk. 101 106 101 102 1 60,522,800 6,240,629,900 2,053 22.308 103 J 2,437,100 102 T/B 4,127,800 148 BYAN Bayan Resources Tbk. 13,750 13,850 13,750 13,800 50 3,200 44,150,000 9 237.931 13,750 J 1,500 13,700 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 52 54 51 52 0 1,975,700 102,371,200 119 30.952 53 J 474,100 52 T/B 22,400 150 CAMP Campina Ice Cream Industry Tbk. 260 262 252 262 2 467,400 121,406,600 164 79.394 262 T/J 354,400 260 B 87,300 151 CANI Capitol Nusantara Indonesia Tbk. 111 110 106 109 -2 2,200 236,100 10 54.500 115 J 100 106 B 5,000 152 CARE Metro Healthcare Indonesia Tbk. 358 382 358 378 20 294,801,000 106,972,680,800 3,760 366.990 380 J 206,600 378 T/B 50,200 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,500 75,000 4 28.571 50 T/J 66,422,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 394 398 388 394 0 18,198,600 7,178,209,800 167 719.806 396 J 27,500 394 T/B 21,000 155 CASH Cashlez Worldwide Indonesia Tbk. 535 535 525 530 -5 683,300 362,038,500 128 151.429 530 T/J 59,300 525 B 30,100 156 CASS Cardig Aero Services Tbk. 206 208 202 202 -4 540,400 109,951,200 109 50.500 204 J 952,200 202 T/B 738,400 157 CBMF Cahaya Bintang Medan Tbk. 496 515 490 496 0 2,167,200 1,074,927,100 173 310.000 496 T/J 4,700 462 B 30,000 158 CCSI Communication Cable Systems Indonesia Tbk. 228 236 226 228 0 464,100 105,471,800 51 91.200 228 T/J 104,000 226 B 90,300 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,835 1,805 1,815 15 53,900 98,055,000 55 375.000 1,815 T/J 10,600 1,810 B 7,100 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 127 129 0 2,872,600 369,740,100 195 825.600 130 J 502,000 129 T/B 398,600 161 CFIN Clipan Finance Indonesia Tbk. 190 194 190 191 1 615,100 117,712,800 75 14.946 192 J 148,000 191 T/B 29,700 162 CINT Chitose Internasional Tbk. 246 240 240 240 -6 700 168,000 3 72.727 246 J 300 240 T/B 5,200 163 CITA Cita Mineral Investindo Tbk. 2,350 2,470 2,190 2,340 -10 3,700 8,505,000 14 8,491.182 2,350 J 19,600 2,340 T/B 200 164 CITY Natura City Developments Tbk. 93 98 93 95 2 2,500 233,700 6 79.167 93 J 9,900 90 B 3,000 165 CLAY Citra Putra Realty Tbk. 1,800 1,800 1,700 1,700 -100 3,600 6,276,500 11 944.444 1,700 T/J 6,400 1,685 B 100 166 CLEO Sariguna Primatirta Tbk. 488 490 482 482 -6 7,841,800 3,808,572,800 1,269 2,095.652 484 J 67,300 482 T/B 338,900 167 CLPI Colorpak Indonesia Tbk. 710 710 705 705 -5 31,500 22,223,500 35 352.500 710 J 13,700 705 T/B 50,200 168 CMNP Citra Marga Nusaphala Persada Tbk. 950 980 950 950 0 547,400 526,832,000 232 101.758 955 J 2,800 950 T/B 214,200 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 228 226 214 226 -2 2,500 536,200 4 410.909 224 J 400 214 B 5,500 173 COCO Wahana Interfood Nusantara Tbk. 925 925 900 925 0 1,400 1,292,500 4 467.172 985 J 500 925 T/B 400 174 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 6,675 6,800 6,575 6,700 25 5,133,000 34,155,032,500 3,710 30,514.187 6,700 T/J 344,400 6,675 B 2,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,300 165,000 4 40.000 50 T/J 13,982,300 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 202,900 10,145,000 7 45.455 50 T/J 415,897,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 372 382 352 382 10 10,500 3,957,200 13 192.769 382 T/J 39,700 360 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 104,300 5,220,500 29 16.667 51 J 285,400 50 T/B 100 180 CSMI Cipta Selera Murni Tbk. 530 570 500 540 10 3,800 2,005,000 14 275.510 540 T/J 2,700 530 B 100 181 CSRA Cisadane Sawit Raya Tbk. 350 400 352 358 8 8,256,600 3,002,060,800 1,455 286.400 360 J 31,900 358 T/B 282,700 182 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. 905 910 890 895 -10 21,459,400 19,280,506,500 4,230 200.386 900 J 513,000 895 T/B 396,600 184 CTTH Citatah Tbk. 50 51 50 51 1 700,700 35,361,400 29 2.147 52 J 106,000 51 T/B 9,100 185 DADA Diamond Citra Propertindo Tbk. 52 53 50 51 -1 7,901,800 408,836,400 524 50.000 52 J 1,551,500 51 T/B 14,200 186 DART Duta Anggada Realty Tbk. 238 238 238 238 0 500 119,000 1 43.997 244 J 5,000 222 B 8,500 187 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 18,300 0 B 0 188 DEAL Dewata Freightinternational Tbk. 147 154 143 145 -2 23,268,300 3,426,314,600 2,234 96.667 146 J 175,600 145 T/B 209,600 189 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 7,800 12,851,000 9 3,301.754 1,645 T/J 1,500 1,640 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 33,000 1,650,000 3 16.496 50 T/J 281,508,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 266 266 250 258 -8 100,300 25,446,200 82 224.348 260 J 1,400 258 T/B 15,900 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,500 75,000 5 22.222 50 T/J 20,522,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,925 J 700 0 B 0 194 DILD Intiland Development Tbk. 160 160 157 158 -2 9,246,000 1,464,790,000 606 27.533 158 T/J 1,305,000 157 B 762,800 195 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,190 2,080 2,150 -80 13,400 28,783,000 21 72.881 2,150 T/J 9,900 2,130 B 100 196 DKFT Central Omega Resources Tbk. 186 204 183 196 10 227,733,200 44,346,498,000 12,112 503.468 196 T/J 1,177,900 195 B 2,444,100 197 DLTA Delta Djakarta Tbk. 4,090 4,150 4,070 4,120 30 26,100 106,900,000 51 24,627.892 4,130 J 300 4,120 T/B 4,000 198 DMAS Puradelta Lestari Tbk. 236 248 232 242 6 113,830,700 27,622,713,600 4,389 115.238 244 J 1,592,600 242 T/B 4,143,500 199 DMMX Digital Mediatama Maxima Tbk. 175 178 171 171 -4 2,503,700 434,537,700 365 74.348 174 J 13,000 171 T/B 605,800 200 DMND Diamond Food Indonesia Tbk. 900 900 880 895 -5 14,600 13,019,000 38 97.814 895 T/J 3,300 890 B 7,300 201 DNAR Bank Oke Indonesia Tbk. 214 220 200 200 -14 20,107,200 4,173,648,400 89 188.615 200 T/J 1,065,100 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,530 3,510 3,450 3,490 -40 3,200 11,059,000 6 3,065.733 3,500 J 1,500 3,490 T/B 100 203 DOID Delta Dunia Makmur Tbk. 252 260 248 250 -2 58,362,300 14,866,734,400 2,801 338.460 252 J 344,500 250 T/B 1,404,200 204 DPNS Duta Pertiwi Nusantara Tbk. 248 276 248 276 28 40,200 9,974,800 13 89.674 276 T/J 4,900 244 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. 55 57 53 54 -1 1,839,600 99,846,400 129 9.818 54 T/J 270,000 53 B 196,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 66 0 57,800 3,773,100 34 37.562 66 T/J 70,100 65 B 300 207 DSNG Dharma Satya Nusantara Tbk. 488 496 484 488 0 11,059,100 5,423,718,000 658 131.892 488 T/J 1,661,400 486 B 77,100 208 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 1,700 14,450 B 100 209 DUCK Jaya Bersama Indo Tbk. 300 304 288 290 -10 18,025,200 5,279,038,800 1,576 57.426 292 J 237,000 290 T/B 88,400 210 DUTI Duta Pertiwi Tbk 3,500 3,600 3,500 3,550 50 2,600 9,222,000 13 357.035 3,510 J 100 3,500 B 500 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,630 2,610 2,620 10 35,000 91,716,000 39 964.400 2,620 T/J 26,100 2,610 B 20,900 212 DWGL Dwi Guna Laksana Tbk. 212 214 199 214 2 1,700 343,100 8 142.667 214 T/J 18,600 199 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,200 110,000 3 14.286 50 T/J 9,644,900 0 B 0 214 EAST Eastparc Hotel Tbk. 53 56 54 54 1 490,500 26,893,000 56 40.602 55 J 118,100 54 T/B 481,100 215 ECII Electronic City Indonesia Tbk. 620 615 590 615 -5 21,700 13,333,000 6 15.185 615 T/J 19,500 605 B 500 216 EKAD Ekadharma International Tbk. 1,275 1,275 1,265 1,270 -5 275,400 349,896,500 221 3,224.005 1,270 T/J 66,200 1,265 B 188,600 217 ELSA Elnusa Tbk. 234 240 232 234 0 60,444,200 14,159,156,000 2,869 58.500 236 J 5,589,900 234 T/B 4,458,100 218 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 219 EMDE Megapolitan Developments Tbk. 198 199 186 199 1 75,300 14,417,300 9 79.600 199 T/J 28,300 187 B 300 220 EMTK Elang Mahkota Teknologi Tbk. 9,700 9,800 9,325 9,325 -375 11,000 106,095,000 13 1,295.139 9,500 J 14,100 9,325 T/B 100 221 ENRG Energi Mega Persada Tbk. 56 59 56 57 1 17,693,500 1,019,677,200 403 4.752 58 J 1,795,400 57 T/B 341,000 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 478,400 23,920,000 83 13.514 50 T/J 52,307,600 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,086,200 204,311,100 112 47.619 50 T/J 4,400,500 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 272 278 270 274 2 2,003,400 549,811,400 375 249.091 274 T/J 9,400 272 B 302,100 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,865 1,890 10 3,200 5,978,000 5 1,322.335 1,890 T/J 400 1,865 B 300 226 ERAA Erajaya Swasembada Tbk. 1,850 1,860 1,790 1,800 -50 19,713,000 35,855,359,000 4,717 180.000 1,800 T/J 494,000 1,795 B 849,000 227 ERTX Eratex Djaja Tbk. 129 129 127 128 -1 34,600 4,448,000 16 54.327 128 T/J 19,900 127 B 1,000 228 ESIP Sinergi Inti Plastindo Tbk. 88 88 82 82 -6 29,143,100 2,421,984,100 1,621 50.307 82 T/J 1,563,800 0 B 0 229 ESSA Surya Esa Perkasa Tbk. 140 142 138 141 1 1,605,000 224,028,100 199 262.516 141 T/J 10,000 140 B 173,100 230 ESTA Esta Multi Usaha Tbk. 99 99 93 97 -2 1,263,800 124,332,400 41 80.833 99 J 14,900 97 T/B 20,000 231 ESTI Ever Shine Tex Tbk. 56 58 54 57 1 576,500 32,366,400 61 22.891 58 J 248,400 57 T/B 904,000 232 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. 2,190 2,360 2,120 2,340 150 138,426,900 314,281,880,000 19,400 118.757 2,340 T/J 1,367,700 2,330 B 346,400 234 FAST Fast Food Indonesia Tbk. 925 950 925 945 20 14,000 13,093,500 23 2,972.352 945 T/J 4,700 940 B 11,000 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,500 6,450 6,450 -250 700 4,540,000 2 1,478.137 6,800 J 1,500 6,500 B 500 236 FILM MD Pictures Tbk. 204 208 202 206 2 1,672,700 343,987,200 280 98.095 208 J 753,600 206 T/B 130,000 237 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. 266 278 258 268 2 8,724,000 2,360,052,000 1,299 53.600 268 T/J 128,600 266 B 209,500 239 FISH FKS Multi Agro Tbk. 2,800 2,840 2,800 2,840 40 2,000 5,630,000 7 2,272.000 2,840 T/J 4,200 2,700 B 500 240 FITT Hotel Fitra International Tbk. 60 60 58 60 0 124,400 7,331,600 17 58.824 60 T/J 16,700 58 B 12,000 241 FMII Fortune Mate Indonesia Tbk 354 336 334 334 -20 200 67,000 2 334.000 364 J 100 334 T/B 2,200 242 FOOD Sentra Food Indonesia Tbk. 101 102 98 102 1 976,200 98,939,900 110 75.556 102 T/J 82,100 101 B 7,500 243 FORU Fortune Indonesia Tbk 81 82 81 82 1 1,100 90,100 2 63.077 92 J 100 82 T/B 6,300 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 24,350,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 119 120 117 118 -1 1,986,600 234,962,700 243 35.792 119 J 204,700 118 T/B 92,200 246 FREN Smartfren Telecom Tbk. 63 69 63 69 6 1,864,840,400 123,547,421,400 23,651 3.833 69 T/J 13,590,700 68 B 16,401,200 247 FUJI Fuji Finance Indonesia Tbk. 120 120 115 119 -1 88,100 10,155,800 15 108.182 119 T/J 3,600 115 B 78,400 248 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,334,500 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 74 78 72 73 -1 5,943,700 443,036,000 413 45.625 74 J 149,300 73 T/B 1,125,000 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,400 1,405 0 1,000 1,404,500 2 1,124.000 1,405 T/J 1,500 1,360 B 1,000 251 GEMA Gema Grahasarana Tbk. 338 338 316 316 -22 52,300 16,531,200 7 702.222 316 T/J 22,400 0 B 0 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 42,400 42,800 42,000 42,225 -175 1,916,100 81,042,877,500 4,484 1,647.805 42,250 J 2,500 42,225 T/B 12,500 254 GGRP Gunung Raja Paksi Tbk. 340 342 340 342 2 12,200 4,167,200 6 40.714 362 J 500 340 B 30,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,850 1,850 1,850 0 100 185,000 1 158.120 1,780 J 10,000 0 B 0 256 GIAA Garuda Indonesia (Persero) Tbk. 300 308 282 288 -12 284,948,800 83,590,069,400 17,634 38.715 290 J 2,927,900 288 T/B 19,358,400 257 GJTL Gajah Tunggal Tbk. 500 510 496 496 -4 6,265,200 3,144,828,000 915 97.377 498 J 41,200 496 T/B 118,500 258 GLOB Global Teleshop Tbk. 126 126 126 126 0 400 50,400 2 10.957 125 J 3,600 0 B 0 259 GLVA Galva Technologies Tbk. 332 398 312 398 66 185,100 67,498,400 23 176.106 398 T/J 165,000 338 B 100,800 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 87 91 83 83 -4 31,084,300 2,664,605,800 1,378 20.750 84 J 538,000 83 T/B 414,100 261 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. 216 216 206 216 0 3,600 775,600 6 127.811 216 T/J 3,000 206 B 4,800 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,245 1,235 1,240 5 227,900 282,050,500 153 96.498 1,240 T/J 22,000 1,235 B 3,700 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 80,800 4,040,500 22 21.568 51 J 637,700 50 T/B 87,600 266 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. 92 95 92 92 0 600 55,800 4 7.401 92 T/J 1,900 88 B 800 268 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. 100 102 99 102 2 1,106,000 110,790,400 54 40.800 102 T/J 19,600 100 B 1,142,800 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 13,000 650,000 6 26.579 50 T/J 10,310,500 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 10,753,900 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. 336 336 314 332 -4 1,200 394,200 7 63.238 332 T/J 26,200 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. 3,290 3,620 3,280 3,310 20 3,920,500 13,096,959,000 1,317 89.459 3,350 J 600 3,310 T/B 181,100 276 HELI Jaya Trishindo Tbk. 206 218 199 214 8 4,100 871,700 13 194.545 214 T/J 600 204 B 100 277 HERO Hero Supermarket Tbk. 805 805 800 800 -5 14,300 11,495,500 11 1,669.867 805 J 900 800 T/B 24,200 278 HEXA Hexindo Adiperkasa Tbk. 2,970 3,010 2,950 2,980 10 579,900 1,727,703,000 373 912.264 2,980 T/J 2,000 2,970 B 29,300 279 HITS Humpuss Intermoda Transportasi Tbk. 410 510 410 510 100 700 347,000 7 784.615 510 T/J 2,600 412 B 20,000 280 HKMU HK Metals Utama Tbk. 73 77 73 74 1 28,162,200 2,093,764,200 1,008 32.174 75 J 3,816,500 74 T/B 944,200 281 HMSP H.M. Sampoerna Tbk. 1,505 1,465 1,400 1,430 -75 274,189,000 394,746,201,500 26,720 7,138.578 1,435 J 704,100 1,430 T/B 9,175,400 282 HOKI Buyung Poetra Sembada Tbk. 880 885 855 875 -5 11,750,400 10,276,007,000 734 282.258 875 T/J 232,000 870 B 610,400 283 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. 1,000 1,050 995 995 -5 1,333,700 1,342,162,500 21 261.842 1,005 J 3,900 975 B 6,700 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 30,300 1,515,000 5 27.027 50 T/J 1,708,800 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 82,100 4,105,000 27 47.619 50 T/J 6,252,000 0 B 0 287 HRTA Hartadinata Abadi Tbk. 197 202 196 202 5 6,052,900 1,205,455,900 475 67.333 202 T/J 316,500 200 B 538,400 288 HRUM Harum Energy Tbk. 2,290 2,330 2,250 2,260 -30 4,072,200 9,353,211,000 1,433 43.462 2,270 J 23,700 2,260 T/B 7,900 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 34,600 1,730,000 3 38.462 50 T/J 59,153,900 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 290 300 290 290 0 1,700 494,000 3 20.502 290 T/J 3,500 270 B 2,100 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 500 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,675 9,775 9,600 9,600 -75 20,988,000 202,763,522,500 16,778 355.885 9,625 J 3,400 9,600 T/B 2,901,700 293 ICON Island Concepts Indonesia Tbk. 54 56 53 53 -1 368,100 19,770,400 31 101.735 54 J 66,800 53 T/B 37,500 294 IDPR Indonesia Pondasi Raya Tbk. 182 183 182 183 1 600 109,600 4 14.297 183 T/J 29,700 175 B 5,000 295 IFII Indonesia Fibreboard Industry Tbk. 126 129 125 127 1 214,100 27,062,100 49 120.952 127 T/J 22,800 126 B 159,800 296 IFSH Ifishdeco Tbk. 390 384 384 384 -6 5,100 1,958,400 2 87.273 390 J 11,400 386 B 400 297 IGAR Champion Pacific Indonesia Tbk. 334 342 334 338 4 71,500 24,175,600 37 220.915 340 J 18,200 338 T/B 42,400 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 52 50 51 1 24,001,100 1,208,237,600 389 14.571 52 J 2,295,200 51 T/B 112,800 300 IKAN Era Mandiri Cemerlang Tbk. 171 173 172 173 2 2,485,800 429,007,400 280 144.167 173 T/J 61,600 172 B 547,000 301 IKBI Sumi Indo Kabel Tbk. 220 226 220 222 2 21,700 4,830,800 17 20.133 224 J 6,000 222 T/B 5,500 302 IMAS Indomobil Sukses Internasional Tbk. 735 835 720 795 60 89,542,900 70,283,889,500 8,728 111.894 800 J 394,300 795 T/B 444,000 303 IMJS Indomobil Multi Jasa Tbk. 234 266 236 262 28 48,257,200 12,302,312,800 2,405 52.400 262 T/J 484,100 260 B 378,100 304 IMPC Impack Pratama Industri Tbk. 1,400 1,410 1,390 1,390 -10 739,000 1,033,932,500 106 365.789 1,395 J 36,800 1,385 B 21,400 305 INAF Indofarma Tbk. 3,280 3,310 3,190 3,230 -50 2,779,600 8,978,483,000 1,503 1,292.000 3,230 T/J 52,600 3,220 B 65,500 306 INAI Indal Aluminium Industry Tbk. 324 332 326 328 4 5,500 1,811,000 18 119.751 328 T/J 700 326 B 11,100 307 INCF Indo Komoditi Korpora Tbk. 60 60 56 57 -3 1,659,400 95,723,300 107 46.341 58 J 20,000 57 T/B 199,800 308 INCI Intanwijaya Internasional Tbk 850 865 830 830 -20 561,400 471,124,000 161 89.770 840 J 65,500 830 T/B 102,500 309 INCO Vale Indonesia Tbk. 4,520 4,640 4,450 4,470 -50 21,856,800 98,997,913,000 6,839 1,824.490 4,480 J 6,200 4,470 T/B 175,100 310 INDF Indofood Sukses Makmur Tbk. 7,150 7,225 7,025 7,050 -100 15,180,200 107,760,882,500 8,775 1,206.799 7,075 J 14,400 7,050 T/B 1,039,100 311 INDO Royalindo Investa Wijaya Tbk. 111 121 112 112 1 68,000 7,743,700 49 101.818 114 J 100 112 T/B 6,100 312 INDR Indo-Rama Synthetics Tbk. 2,130 2,230 2,130 2,200 70 1,600 3,509,000 5 296.300 2,210 J 100 2,120 B 100 313 INDS Indospring Tbk. 1,925 1,975 1,925 1,975 50 7,500 14,447,500 7 185.156 1,975 T/J 2,800 1,925 B 900 314 INDX Tanah Laut Tbk 51 51 50 51 0 166,000 8,304,900 21 4.080 51 T/J 12,800 50 B 35,600 315 INDY Indika Energy Tbk. 975 1,025 970 1,015 40 43,491,100 43,837,419,000 4,745 34.407 1,020 J 580,400 1,015 T/B 317,500 316 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,700 9,325 9,450 -125 6,820,500 64,731,437,500 4,914 486.945 9,475 J 11,100 9,450 T/B 8,500 317 INOV Inocycle Technology Group Tbk. 151 152 144 151 0 82,100 12,053,100 41 60.400 150 J 2,300 147 B 7,400 318 INPC Bank Artha Graha Internasional Tbk. 74 74 69 69 -5 3,277,700 228,017,800 333 0.394 69 T/J 496,200 0 B 0 319 INPP Indonesian Paradise Property Tbk. 760 760 710 710 -50 200 147,000 2 676.190 755 J 3,000 710 T/B 800 320 INPS Indah Prakasa Sentosa Tbk. 1,485 1,495 1,460 1,485 0 772,500 1,150,419,500 278 538.043 1,485 T/J 300 1,450 B 100 321 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,100 860 B 1,000 322 INTA Intraco Penta Tbk. 222 258 222 222 0 23,100 5,224,000 33 156.491 222 T/J 800 220 B 1,000 323 INTD Inter Delta Tbk 130 140 122 129 -1 26,800 3,581,000 18 39.728 129 T/J 66,100 122 B 1,000 324 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,975 13,775 14,675 575 4,943,100 71,613,500,000 5,997 587.000 14,675 T/J 1,131,200 14,650 B 7,900 325 IPCC Indonesia Kendaraan Terminal Tbk. 402 406 398 400 -2 2,564,500 1,030,376,400 446 24.390 402 J 133,000 400 T/B 334,300 326 IPCM Jasa Armada Indonesia Tbk. 228 232 224 232 4 174,100 39,771,800 99 61.053 232 T/J 8,500 230 B 1,000 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 80 82 -3 15,670,500 1,281,465,800 960 39.048 83 J 165,700 82 T/B 54,100 328 IPTV MNC Vision Networks Tbk. 306 310 292 298 -8 15,437,000 4,700,988,600 2,096 124.167 300 J 241,500 296 B 492,400 329 IRRA Itama Ranoraya Tbk. 865 875 850 855 -10 11,781,200 10,148,262,000 3,039 228.610 860 J 585,800 855 T/B 175,700 330 ISAT Indosat Tbk. 2,090 2,230 2,090 2,180 90 11,281,900 24,534,430,000 3,389 155.714 2,190 J 60,800 2,180 T/B 16,600 331 ISSP Steel Pipe Industry of Indonesia Tbk. 126 131 126 128 2 10,427,100 1,335,461,600 504 43.390 129 J 133,000 128 T/B 434,400 332 ITIC Indonesian Tobacco Tbk. 810 835 810 815 5 718,700 585,630,000 275 370.455 815 T/J 80,400 810 B 134,000 333 ITMA Sumber Energi Andalan Tbk. 500 500 492 498 -2 6,411,000 3,174,583,200 204 143.309 498 T/J 2,600 496 B 186,900 334 ITMG Indo Tambangraya Megah Tbk. 8,450 8,575 8,375 8,525 75 5,119,900 43,546,390,000 3,686 60.893 8,550 J 135,400 8,525 T/B 7,200 335 JAST Jasnita Telekomindo Tbk. 102 104 99 100 -2 12,356,700 1,240,046,700 952 40.650 101 J 422,700 100 T/B 502,700 336 JAWA Jaya Agra Wattie Tbk. 92 92 87 91 -1 94,300 8,401,700 36 18.200 91 T/J 16,100 88 B 200 337 JAYA Armada Berjaya Trans Tbk. 113 125 106 119 6 6,567,300 770,491,900 1,080 41.319 120 J 217,000 119 T/B 225,000 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,300 J 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. 440 450 420 424 -16 12,300 5,228,600 11 240.513 428 J 2,000 424 T/B 73,200 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 334,500 338 B 12,500 342 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. 141 140 136 139 -2 73,000 10,085,700 19 99.286 138 J 59,200 135 B 15,100 344 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,235 1,210 1,230 30 36,815,800 44,882,319,000 4,427 336.249 1,230 T/J 1,221,600 1,225 B 143,700 345 JRPT Jaya Real Property Tbk. 442 448 434 442 0 7,036,100 3,079,647,000 911 425.000 442 T/J 13,900 438 B 160,800 346 JSKY Sky Energy Indonesia Tbk. 220 222 216 216 -4 18,272,400 3,973,048,000 1,766 108.000 218 J 411,900 216 T/B 75,100 347 JSMR Jasa Marga (Persero) Tbk. 4,180 4,200 4,100 4,120 -60 16,116,800 66,993,199,000 6,729 242.953 4,120 T/J 158,800 4,110 B 98,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 1,400 1,288,000 2 198.139 1,015 J 100 920 T/B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 915 930 915 930 15 3,261,500 3,009,071,500 102 2,066.667 930 T/J 23,300 920 B 2,600 350 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,210 -50 9,458,800 30,587,790,000 3,631 3,210.000 3,220 J 138,600 3,210 T/B 457,300 351 KARW ICTSI Jasa Prima Tbk. 68 76 64 70 2 4,874,700 350,741,700 545 11.850 71 J 27,500 70 T/B 8,100 352 KAYU Darmi Bersaudara Tbk. 55 57 52 53 -2 3,524,800 187,552,700 291 35.333 54 J 135,000 53 T/B 41,600 353 KBAG Karya Bersama Anugerah Tbk. 52 53 50 50 -2 476,095,800 23,953,598,600 10,844 50.000 50 T/J 22,974,900 0 B 0 354 KBLI KMI Wire & Cable Tbk. 318 328 320 326 8 3,385,100 1,098,002,400 344 39.612 326 T/J 315,800 324 B 30,000 355 KBLM Kabelindo Murni Tbk. 196 197 196 197 1 87,800 17,224,800 126 6.567 197 T/J 63,400 196 B 6,200 356 KBLV First Media Tbk. 390 390 390 390 0 800 312,000 6 103.740 408 J 1,100 390 T/B 3,000 357 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. 780 785 770 780 0 14,800 11,505,500 8 195.000 795 J 10,600 780 T/B 6,500 359 KEEN Kencana Energi Lestari Tbk. 292 296 290 296 4 2,269,000 666,000,400 149 74.747 296 T/J 51,200 294 B 11,000 360 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,160 1,165 0 237,000 275,385,000 111 155.333 1,165 T/J 2,900 1,160 B 13,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 53 50 51 1 222,500 11,404,400 49 1.855 51 T/J 6,400 50 B 951,200 362 KICI Kedaung Indah Can Tbk 171 183 183 183 12 100 18,300 1 38.852 226 J 900 184 B 20,000 363 KIJA Kawasan Industri Jababeka Tbk. 198 202 195 196 -2 8,799,500 1,735,753,200 1,117 6.800 196 T/J 54,000 195 B 1,960,600 364 KINO Kino Indonesia Tbk. 2,950 2,970 2,930 2,950 0 195,800 578,122,000 206 77.632 2,950 T/J 1,481,600 2,940 B 3,200 365 KIOS Kioson Komersial Indonesia Tbk. 155 155 145 153 -2 28,800 4,196,600 22 51.000 153 T/J 7,600 0 B 0 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 400 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 198 200 0 44,500 8,829,400 40 701.754 200 T/J 63,000 198 B 100 368 KLBF Kalbe Farma Tbk. 1,495 1,520 1,470 1,470 -25 63,661,600 94,259,715,500 11,306 14,337.267 1,475 J 186,400 1,470 T/B 4,384,900 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 540 560 -15 71,800 39,933,500 29 186.667 560 T/J 34,300 550 B 2,000 370 KMTR Kirana Megatara Tbk. 338 340 338 340 2 1,400 473,400 4 74.236 340 T/J 22,300 336 B 100 371 KOBX Kobexindo Tractors Tbk. 103 105 103 103 0 388,800 40,519,900 67 25.750 104 J 13,400 103 T/B 2,400 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 3,800 380,000 2 67.647 100 T/J 15,000 99 B 1,000 373 KONI Perdana Bangun Pusaka Tbk 350 330 330 330 -20 100 33,000 1 69.474 418 J 100 334 B 100 374 KOPI Mitra Energi Persada Tbk. 422 462 420 462 40 17,200 7,558,200 10 116.962 460 J 6,200 396 B 100 375 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 79,200 17,584,000 58 111.000 222 T/J 103,400 0 B 0 376 KPAL Steadfast Marine Tbk. 51 52 50 50 -1 1,102,500 55,360,400 88 43.478 51 J 1,411,700 50 T/B 3,034,000 377 KPAS Cottonindo Ariesta Tbk. 65 69 61 61 -4 6,897,800 431,143,400 595 36.310 61 T/J 86,100 0 B 0 378 KPIG MNC Land Tbk. 104 105 103 104 0 1,740,600 180,416,600 129 223.786 104 T/J 173,100 103 B 812,800 379 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. 388 398 386 386 -2 51,503,000 20,180,861,600 3,870 47.988 388 J 292,700 386 T/B 3,644,000 381 KREN Kresna Graha Investama Tbk. 88 89 87 88 0 4,159,100 363,796,000 391 915.522 88 T/J 97,700 87 B 886,300 382 LAND Trimitra Propertindo Tbk. 168 168 165 166 -2 8,000 1,331,100 6 42.564 166 T/J 1,200 165 B 1,400 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 348 J 5,900 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 40,300 2,015,000 8 7.806 50 T/J 33,942,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,900 5,000 0 1,600 7,990,000 4 82.645 4,990 J 100 4,900 B 300 388 LINK Link Net Tbk. 2,150 2,310 2,120 2,250 100 22,291,400 49,807,333,000 6,397 140.625 2,250 T/J 177,000 2,240 B 188,300 389 LION Lion Metal Works Tbk. 236 250 246 250 14 500 123,400 3 156.574 272 J 800 250 T/B 1,200 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,100 205,000 3 15.714 50 T/J 4,786,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 79 81 78 78 -1 45,100 3,518,100 2 11.382 81 J 7,400 78 T/B 55,000 392 LMSH Lionmesh Prima Tbk. 326 326 320 320 -6 600 193,800 2 44.444 304 J 2,400 0 B 0 393 LPCK Lippo Cikarang Tbk 940 970 925 925 -15 1,706,900 1,595,403,000 437 104.290 925 T/J 22,600 920 B 101,900 394 LPGI Lippo General Insurance Tbk. 3,200 3,270 3,260 3,260 60 3,500 11,412,000 12 146.517 3,270 J 100 3,260 T/B 800 395 LPIN Multi Prima Sejahtera Tbk 224 226 216 216 -8 1,400 309,400 5 98.526 226 J 3,400 216 T/B 1,400 396 LPKR Lippo Karawaci Tbk. 136 139 135 137 1 87,635,300 12,007,097,600 2,055 44.240 137 T/J 5,136,200 136 B 5,926,100 397 LPLI Star Pacific Tbk 87 83 83 83 -4 5,000 415,000 1 2.561 87 J 15,100 83 T/B 25,000 398 LPPF Matahari Department Store Tbk. 915 910 855 875 -40 53,007,300 47,007,016,500 6,911 19.827 880 J 353,500 875 T/B 1,838,800 399 LPPS Lenox Pasifik Investama Tbk. 81 84 80 80 -1 26,600 2,135,500 8 5.434 82 J 1,000 79 B 30,000 400 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 7,400 1,049,000 14 15.556 140 T/J 8,500 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 1,010 1,050 1,015 1,035 25 58,699,400 60,665,033,500 4,119 267.097 1,040 J 890,200 1,035 T/B 637,200 402 LTLS Lautan Luas Tbk. 436 436 430 432 -4 180,900 78,033,400 55 152.711 434 J 50,000 432 T/B 10,000 403 LUCK Sentral Mitra Informatika Tbk. 162 164 161 162 0 1,117,200 180,560,000 210 56.643 163 J 397,600 162 T/B 157,200 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 43,623,900 0 B 0 406 MAIN Malindo Feedmill Tbk. 600 615 595 595 -5 6,302,800 3,778,089,000 1,091 338.068 600 J 310,200 595 T/B 289,800 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 17,700 885,000 9 6.835 50 T/J 446,109,400 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. 2,250 2,290 2,200 2,210 -40 606,800 1,356,933,000 304 105.238 2,240 J 4,000 2,210 T/B 31,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,265 1,265 0 300 379,500 2 75.298 1,400 J 45,900 1,270 B 100 411 MAPI Mitra Adiperkasa Tbk. 735 750 710 745 10 34,239,300 25,210,502,000 2,635 1,195.539 745 T/J 2,118,600 740 B 33,400 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,100 105,000 2 66.667 50 T/J 24,642,800 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 820 830 810 820 0 2,686,000 2,199,119,000 559 1,640.000 820 T/J 296,000 815 B 25,300 414 MASA Multistrada Arah Sarana Tbk. 635 650 595 595 -40 35,000 20,830,500 20 423.066 595 T/J 45,100 0 B 0 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 3,637.405 8,000 T/J 6,600 7,600 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,260 2,280 20 139,800 317,673,000 148 175.385 2,290 J 10,300 2,280 T/B 5,500 417 MBSS Mitrabahtera Segara Sejati Tbk. 384 390 384 386 2 859,000 333,159,400 187 24.125 388 J 148,100 386 T/B 73,300 418 MBTO Martina Berto Tbk. 84 84 84 84 0 900 75,600 6 11.351 85 J 5,700 84 T/B 500 419 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,985 2,000 -30 1,402,800 2,807,811,000 571 144.404 2,020 J 4,600 2,000 T/B 400 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 123 119 120 1 2,429,600 293,601,200 192 107.631 120 T/J 240,700 119 B 1,248,000 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 5 36.232 50 T/J 1,728,400 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,850 1,905 1,820 1,830 -20 124,715,400 231,659,242,000 16,369 477.194 1,835 J 1,074,700 1,830 T/B 128,100 423 MDKI Emdeki Utama Tbk. 153 154 145 148 -5 11,334,100 1,672,503,600 519 34.635 148 T/J 57,300 147 B 26,100 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 74,998,100 0 B 0 426 MEDC Medco Energi Internasional Tbk. 394 410 390 408 14 222,117,500 89,260,788,200 11,431 847.264 410 J 8,473,900 408 T/B 15,545,400 427 MEGA Bank Mega Tbk. 7,325 0 0 7,325 0 0 0 0 5,339.388 7,325 J 1,700 7,000 B 200 428 MERK Merck Tbk. 3,090 3,150 3,090 3,140 50 53,500 166,740,000 49 8,279.062 3,140 T/J 5,500 3,100 B 1,000 429 META Nusantara Infrastructure Tbk. 108 110 107 107 -1 2,200,700 237,263,700 68 32.417 108 J 55,700 107 T/B 66,600 430 MFIN Mandala Multifinance Tbk. 1,115 1,110 1,110 1,110 -5 12,000 13,320,000 1 1,138.462 1,110 T/J 188,000 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 530 5 76,000 40,001,000 24 265.000 530 T/J 104,800 525 B 300 432 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. 780 790 775 780 0 2,627,300 2,058,837,500 368 346.667 785 J 152,100 780 T/B 170,500 434 MICE Multi Indocitra Tbk. 294 294 290 290 -4 14,300 4,177,800 3 59.184 294 J 10,100 292 B 100 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,400 1,410 -90 500 721,500 5 512.727 1,875 J 100 1,410 T/B 1,100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,420 2,270 2,300 -120 49,486,900 113,931,068,000 6,741 135.415 2,310 J 219,200 2,300 T/B 507,000 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 2,106,200 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 500 25,000 1 22.062 50 T/J 4,892,800 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 12,381,200 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 100 2,400,000 1 1,142.857 24,000 T/J 400 23,500 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,525 9,600 8,900 9,000 -525 342,500 3,114,997,500 329 57,324.841 9,075 J 200 9,000 T/B 6,500 443 MLIA Mulia Industrindo Tbk 482 492 480 490 8 6,801,900 3,317,516,400 336 81.837 490 T/J 269,300 488 B 9,800 444 MLPL Multipolar Tbk. 50 51 50 50 0 1,559,100 77,955,400 80 5.735 51 J 7,487,900 50 T/B 145,400 445 MLPT Multipolar Technology Tbk. 590 600 590 595 5 125,800 74,866,500 78 123.958 600 J 28,700 595 T/B 65,800 446 MMLP Mega Manunggal Property Tbk. 270 270 264 266 -4 2,692,400 717,981,600 221 45.470 270 J 227,100 266 T/B 111,700 447 MNCN Media Nusantara Citra Tbk. 890 895 865 875 -15 61,073,700 53,526,904,500 5,497 97.222 875 T/J 632,500 870 B 807,100 448 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 1,700 1,530,000 2 155.172 850 J 998,800 840 B 1,600 449 MPMX Mitra Pinasthika Mustika Tbk. 378 388 376 378 0 14,022,100 5,334,113,600 1,459 25.200 378 T/J 4,962,600 376 B 890,700 450 MPOW Megapower Makmur Tbk. 66 66 63 65 -1 35,700 2,289,700 25 32.500 65 T/J 11,200 64 B 1,100 451 MPPA Matahari Putra Prima Tbk. 92 100 92 92 0 3,049,100 286,152,300 338 38.680 92 T/J 44,500 91 B 401,200 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,390 1,350 1,390 40 3,000 4,154,000 7 1,263.636 1,390 T/J 6,100 0 B 0 453 MRAT Mustika Ratu Tbk. 134 133 130 133 -1 151,800 19,892,600 34 20.462 133 T/J 1,200 132 B 1,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,750 J 2,500 0 B 0 455 MSIN MNC Studios International Tbk. 298 300 292 296 -2 306,100 90,589,000 67 59.200 296 T/J 82,800 294 B 20,000 456 MSKY MNC Sky Vision Tbk. 700 715 700 710 10 54,800 38,371,500 8 46.711 710 T/J 24,000 685 B 100 457 MTDL Metrodata Electronics Tbk. 1,640 1,675 1,645 1,660 20 3,509,900 5,846,460,500 836 2,988.406 1,660 T/J 11,700 1,655 B 48,500 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 650,384,200 0 B 0 459 MTLA Metropolitan Land Tbk. 416 416 416 416 0 1,100 457,600 2 174.899 424 J 100 410 B 1,700 460 MTPS Meta Epsi Tbk. 282 302 264 302 20 95,200 26,575,800 25 94.375 300 J 500 282 B 2,700 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 216 0 0 216 0 0 0 0 55.349 216 J 77,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 63 59 59 -2 672,400 40,437,600 56 59.000 61 J 222,300 59 T/B 19,900 464 MYOH Samindo Resources Tbk. 1,170 1,180 1,125 1,175 5 33,900 39,586,000 12 139.952 1,175 T/J 8,000 1,150 B 1,600 465 MYOR Mayora Indah Tbk. 2,400 2,430 2,370 2,430 30 5,481,400 13,150,244,000 1,501 12,156.078 2,430 T/J 311,000 2,410 B 10,000 466 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 53 51 52 1 2,400 122,900 5 7.816 52 T/J 20,700 50 B 24,100 469 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. 550 570 550 565 15 204,266,900 113,372,289,500 4,080 548.544 565 T/J 155,300 560 B 5,500 471 NELY Pelayaran Nelly Dwi Putri Tbk. 138 143 136 143 5 51,000 6,989,100 24 85.119 143 T/J 700 136 B 3,900 472 NFCX NFC Indonesia Tbk. 1,690 1,675 1,650 1,675 -15 1,000 1,662,500 5 90.541 1,825 J 200 1,590 B 600 473 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 302 J 50,200 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 805 940 805 840 35 36,511,000 32,116,254,000 6,986 258.462 845 J 158,600 840 T/B 42,400 475 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. 150 150 147 150 0 120,000 17,985,000 4 142.857 151 J 80,000 141 B 1,400 477 NISP Bank OCBC NISP Tbk. 730 735 720 725 -5 431,400 313,002,000 173 878.532 725 T/J 155,000 720 B 119,600 478 NOBU Bank Nationalnobu Tbk. 880 900 820 820 -60 162,700 135,693,000 131 218.667 830 J 100 820 T/B 33,800 479 NRCA Nusa Raya Cipta Tbk. 310 310 304 308 -2 173,600 53,474,000 43 36.235 310 J 35,600 308 T/B 10,500 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 162 162 151 151 -11 166,200 25,131,100 75 68.636 151 T/J 340,700 0 B 0 482 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 414 J 2,800 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 101 117 101 113 12 52,904,800 5,809,628,300 3,387 282.719 114 J 838,200 113 T/B 7,652,700 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,100 486 OPMS Optima Prima Metal Sinergi Tbk. 163 164 160 162 -1 378,800 61,336,600 76 120.000 162 T/J 258,000 160 B 301,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 3,490,400 0 B 0 488 PALM Provident Agro Tbk. 316 320 312 316 0 728,000 229,525,400 225 86.369 316 T/J 350,300 314 B 44,400 489 PAMG Bima Sakti Pertiwi Tbk. 102 107 95 106 4 22,491,200 2,357,973,600 542 106.000 106 T/J 16,300 105 B 69,500 490 PANI Pratama Abadi Nusa Industri Tbk. 107 111 105 110 3 129,100 13,941,900 41 101.852 111 J 299,500 107 B 1,500 491 PANR Panorama Sentrawisata Tbk. 98 118 98 102 4 12,842,800 1,397,105,300 1,214 61.199 103 J 31,800 102 T/B 393,400 492 PANS Panin Sekuritas Tbk. 815 815 810 815 0 199,300 162,374,500 58 592.727 815 T/J 31,400 810 B 84,100 493 PBID Panca Budi Idaman Tbk. 1,105 1,100 1,075 1,080 -25 332,000 360,060,500 128 127.059 1,090 J 112,900 1,080 T/B 117,700 494 PBRX Pan Brothers Tbk. 244 250 240 244 0 1,939,500 472,085,400 128 431.858 244 T/J 348,700 242 B 33,600 495 PBSA Paramita Bangun Sarana Tbk. 680 0 0 680 0 0 0 0 56.667 670 J 2,200 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 420 525 418 525 105 88,500 42,115,900 85 350.000 0 J 0 525 T/B 1,500 497 PDES Destinasi Tirta Nusantara Tbk 232 270 232 236 4 31,900 8,001,400 14 118.000 254 J 200 236 T/B 3,500 498 PEGE Panca Global Kapital Tbk. 117 115 115 115 -2 3,400 391,000 3 248.455 117 J 200 114 B 100 499 PEHA Phapros Tbk. 1,600 1,650 1,565 1,580 -20 226,100 359,179,500 164 131.886 1,585 J 19,500 1,580 T/B 2,400 500 PGAS Perusahaan Gas Negara Tbk. 1,175 1,230 1,170 1,205 30 217,771,400 261,736,860,500 15,739 401.667 1,205 T/J 1,433,800 1,200 B 1,880,500 501 PGJO Tourindo Guide Indonesia Tbk. 33 36 32 32 -1 60,800 1,981,800 43 40.000 32 T/J 14,100 31 B 3,000 502 PGLI Pembangunan Graha Lestari Indah Tbk. 246 240 230 230 -16 2,100 485,800 8 306.667 230 T/J 6,600 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 220 240 222 240 20 159,400 38,065,400 8 208.696 250 J 1,200 240 T/B 50,800 504 PICO Pelangi Indah Canindo Tbk 140 141 132 137 -3 332,200 46,076,000 108 21.077 138 J 4,300 137 T/B 329,700 505 PJAA Pembangunan Jaya Ancol Tbk. 530 530 505 515 -15 95,800 49,708,000 56 100.488 515 T/J 12,400 510 B 3,200 506 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 1,773,000 90,346,800 71 12.500 51 J 73,300 50 T/B 121,700 507 PLAN Planet Properindo Jaya Tbk. 172 172 155 155 -17 3,708,400 586,435,900 456 138.393 155 T/J 60,000 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. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,600 J 800 2,500 B 100 510 PMJS Putra Mandiri Jembar Tbk. 120 120 120 120 0 500 60,000 1 96.000 120 T/J 56,400 118 B 200 511 PNBN Bank Pan Indonesia Tbk 840 865 830 830 -10 19,353,000 16,343,508,000 1,506 1,381.951 835 J 131,200 830 T/B 959,500 512 PNBS Bank Panin Dubai Syariah Tbk. 64 73 60 60 -4 364,508,100 23,877,160,900 9,244 60.000 61 J 1,029,800 60 T/B 520,500 513 PNGO Pinago Utama Tbk. 585 635 575 625 40 14,700 8,648,000 11 250.000 625 T/J 30,800 580 B 5,000 514 PNIN Paninvest Tbk. 710 715 700 705 -5 784,700 553,476,500 102 749.681 715 J 6,100 705 T/B 13,000 515 PNLF Panin Financial Tbk. 208 210 202 204 -4 52,334,800 10,749,457,000 1,564 220.493 204 T/J 124,300 202 B 3,951,900 516 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 755 J 2,800 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 54 54 0 18,100 977,400 4 40.000 54 T/J 9,500 53 B 1,000 518 POLI Pollux Investasi Internasional Tbk. 995 1,000 980 995 0 2,800 2,766,500 8 60.856 990 J 1,700 985 B 200 519 POLL Pollux Properti Indonesia Tbk. 4,430 5,100 4,430 5,025 595 155,300 766,594,000 529 817.073 5,050 J 100 5,025 T/B 700 520 POLU Golden Flower Tbk. 785 785 735 735 -50 47,300 34,776,500 36 255.208 735 T/J 130,300 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 85,400 4,270,000 5 0.429 50 T/J 694,600 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. 468 460 460 460 -8 100 46,000 1 85.981 460 T/J 1,400 0 B 0 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 19,800 990,000 7 33.333 50 T/J 17,905,900 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 640 625 625 0 10,046,600 6,325,418,500 1,106 41.667 630 J 465,900 625 T/B 960,700 526 PPGL Prima Globalindo Logistik Tbk. 298 308 296 296 -2 2,602,200 783,663,600 344 269.091 298 J 2,900 296 T/B 265,400 527 PPRE PP Presisi Tbk. 202 208 195 195 -7 39,782,700 7,952,282,400 2,673 45.349 195 T/J 23,700 194 B 626,500 528 PPRO PP Properti Tbk. 50 51 50 50 0 117,244,900 5,906,740,500 2,254 108.108 51 J 43,470,500 50 T/B 58,187,300 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 800 96,800 1 68.119 120 J 5,000 114 B 2,000 530 PRDA Prodia Widyahusada Tbk. 3,210 3,180 3,130 3,130 -80 15,100 47,600,000 33 48.154 3,180 J 4,300 3,130 T/B 4,500 531 PRIM Royal Prima Tbk. 232 236 234 236 4 2,900 679,000 3 47.200 242 J 13,500 236 T/B 1,400 532 PSAB J Resources Asia Pasifik Tbk. 212 216 210 212 0 27,269,600 5,825,008,000 1,391 687.798 214 J 1,032,400 212 T/B 2,227,200 533 PSDN Prasidha Aneka Niaga Tbk 112 114 106 112 0 67,600 7,606,200 8 11.200 111 J 53,600 107 B 33,300 534 PSGO Palma Serasih Tbk. 101 102 100 102 1 14,800 1,494,400 12 97.143 103 J 11,000 102 T/B 22,200 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,965,000 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 171 167 169 0 382,000 64,189,300 53 125.185 169 T/J 2,400 168 B 800 537 PTBA Bukit Asam Tbk. 2,020 2,100 2,020 2,070 50 65,778,900 135,935,785,000 10,365 1,800.000 2,080 J 1,805,800 2,070 T/B 977,200 538 PTIS Indo Straits Tbk. 160 159 152 152 -8 1,500 231,900 5 16.000 162 J 6,200 152 T/B 13,300 539 PTPP PP (Persero) Tbk. 1,005 1,045 990 1,020 15 90,965,400 92,993,427,500 7,453 191.729 1,020 T/J 730,700 1,015 B 415,600 540 PTPW Pratama Widya Tbk. 1,215 1,230 1,130 1,230 15 18,500 22,466,000 17 189.231 1,225 J 400 1,150 B 1,000 541 PTRO Petrosea Tbk. 1,730 1,780 1,735 1,775 45 1,358,100 2,387,665,000 580 1,420.000 1,780 J 156,400 1,775 T/B 8,000 542 PTSN Sat Nusapersada Tbk 236 236 220 224 -12 12,690,500 2,852,862,600 3,431 115.862 226 J 129,400 224 T/B 1,816,800 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 100 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 210 208 208 0 1,200 251,800 3 25.943 208 T/J 655,300 198 B 100 545 PURA Putra Rajawali Kencana Tbk. 133 133 124 125 -8 376,806,500 48,386,295,300 7,112 119.048 125 T/J 3,533,600 124 B 4,076,800 546 PURE Trinitan Metals and Minerals Tbk. 266 270 262 264 -2 4,627,200 1,229,319,400 641 88.000 264 T/J 93,700 262 B 684,100 547 PURI Puri Global Sukses Tbk. 298 298 298 298 0 5,500 1,639,000 8 175.294 326 J 100 298 T/B 5,300 548 PWON Pakuwon Jati Tbk. 464 470 454 454 -10 393,036,200 179,940,232,800 10,305 1,750.260 456 J 12,300 454 T/B 3,642,200 549 PYFA Pyridam Farma Tbk 910 920 890 895 -15 1,336,400 1,203,140,000 537 877.107 900 J 67,600 895 T/B 194,700 550 PZZA Sarimelati Kencana Tbk. 625 635 625 630 5 949,400 597,746,000 170 57.273 630 T/J 16,900 625 B 340,100 551 RAJA Rukun Raharja Tbk. 135 144 137 144 9 51,616,600 7,313,173,200 3,473 494.641 145 J 2,067,800 144 T/B 1,610,300 552 RALS Ramayana Lestari Sentosa Tbk. 605 640 590 640 35 23,478,900 14,520,500,000 2,965 400.000 640 T/J 4,325,400 635 B 29,300 553 RANC Supra Boga Lestari Tbk. 404 408 400 402 -2 616,300 248,392,600 162 80.400 404 J 459,600 402 T/B 53,800 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 35,100 1,755,000 5 15.994 50 T/J 6,282,800 0 B 0 555 RDTX Roda Vivatex Tbk 5,450 5,400 5,375 5,400 -50 1,100 5,920,000 3 284.482 6,300 J 900 5,550 B 600 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 163,100 8,155,000 18 50.000 50 T/J 22,678,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 300 310 280 310 10 3,400 1,003,000 21 143.077 310 T/J 4,600 0 B 0 558 RICY Ricky Putra Globalindo Tbk 95 94 93 93 -2 6,800 633,600 11 14.771 93 T/J 32,800 92 B 14,900 559 RIGS Rig Tenders Indonesia Tbk. 232 234 230 232 0 108,900 25,209,800 22 95.062 232 T/J 641,000 230 B 124,600 560 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. 450 452 448 450 0 442,300 199,005,800 134 276.074 450 T/J 9,800 446 B 200 562 RMBA Bentoel Internasional Investama Tbk. 368 356 354 354 -14 24,300 8,632,000 9 2,769.953 366 J 10,000 354 T/B 90,200 563 ROCK Rockfields Properti Indonesia Tbk. 980 1,015 915 980 0 10,400 9,835,000 34 73.134 980 T/J 300 930 B 500 564 RODA Pikko Land Development Tbk. 54 55 53 54 0 195,600 10,551,100 10 86.221 55 J 19,000 54 T/B 113,300 565 RONY Aesler Grup Internasional Tbk. 398 398 372 372 -26 107,800 40,370,000 174 372.000 372 T/J 62,300 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,325 1,300 1,320 0 2,812,800 3,683,505,000 108 517.647 1,325 J 27,800 1,320 T/B 1,191,300 567 RUIS Radiant Utama Interinsco Tbk. 326 330 316 316 -10 214,600 70,103,400 25 126.400 326 J 512,900 316 T/B 2,700 568 SAFE Steady Safe Tbk 195 194 185 192 -3 245,700 47,309,200 149 19.330 192 T/J 900 185 B 103,800 569 SAME Sarana Meditama Metropolitan Tbk. 168 172 164 167 -1 81,562,400 13,603,830,800 1,777 208.750 167 T/J 284,200 166 B 1,013,000 570 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 386 392 2 10,200 3,967,400 17 326.667 392 T/J 8,900 390 B 3,600 571 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 0 0 50 0 0 0 0 42.735 50 J 150,600 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 82 90 82 84 2 8,883,800 763,387,500 689 80.000 85 J 229,100 84 T/B 164,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,850 9,600 9,850 50 1,200 11,772,500 4 6,354.839 9,900 J 300 9,625 B 100 575 SCMA Surya Citra Media Tbk. 1,525 1,530 1,490 1,500 -25 12,900,300 19,429,893,500 2,230 678.570 1,500 T/J 11,800 1,495 B 24,000 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 248 234 244 10 652,000 157,550,000 32 221.818 242 J 1,000 234 B 20,800 577 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 1 27.536 50 T/J 2,536,400 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 102 106 100 105 3 414,600 42,941,400 69 70.089 105 T/J 1,700 104 B 18,800 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 790 770 790 20 14,000 10,782,000 24 883.619 780 J 1,100 775 B 300 581 SFAN Surya Fajar Capital Tbk. 1,030 1,045 1,030 1,040 10 588,500 610,234,000 102 553.191 1,040 T/J 13,900 1,035 B 3,500 582 SGER Sumber Global Energy Tbk. 515 530 510 520 5 1,430,800 747,028,500 276 481.481 520 T/J 126,400 510 B 143,300 583 SGRO Sampoerna Agro Tbk. 1,425 1,500 1,330 1,330 -95 26,563,200 35,389,368,000 353 56.838 1,490 J 600 1,330 T/B 3,611,100 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,260 3,260 3,260 -240 1,000 3,260,000 1 151.495 3,260 T/J 1,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 600 610 595 605 5 508,800 306,769,000 135 432.143 605 T/J 4,800 600 B 17,300 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 845 850 825 830 -15 22,212,500 18,514,511,000 8,613 287.167 830 T/J 541,000 825 B 2,760,000 587 SILO Siloam International Hospitals Tbk. 5,000 5,025 4,980 4,990 -10 787,300 3,934,293,000 87 56.673 5,000 J 6,500 4,990 T/B 150,500 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 336 346 338 342 6 9,817,300 3,353,728,600 1,011 31.091 342 T/J 23,300 340 B 715,200 590 SINI Singaraja Putra Tbk. 370 394 346 364 -6 20,300 7,458,000 30 337.037 346 J 4,300 0 B 0 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,100 1,150 0 18,200 20,346,500 10 1.278 1,150 T/J 2,500 1,115 B 2,000 592 SKBM Sekar Bumi Tbk. 390 410 364 376 -14 29,500 11,174,200 46 326.957 380 J 12,100 364 B 1,800 593 SKLT Sekar Laut Tbk. 1,460 1,500 1,500 1,500 40 100 150,000 1 125.582 1,800 J 500 1,460 B 1,300 594 SKRN Superkrane Mitra Utama Tbk. 550 560 550 550 0 71,600 39,540,000 18 78.571 555 J 400 550 T/B 260,600 595 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. 4,870 4,960 4,850 4,850 -20 70,300 343,456,000 59 4,217.391 4,860 J 300 4,850 T/B 1,100 597 SMAR Smart Tbk. 2,990 3,090 2,990 2,990 0 47,800 143,067,000 12 987.907 3,000 J 42,600 2,990 T/B 4,300 598 SMBR Semen Baturaja (Persero) Tbk. 520 585 520 560 40 104,054,400 58,289,298,500 9,505 100.000 565 J 654,200 560 T/B 7,439,600 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,095 1,070 1,080 -10 69,300 74,877,000 37 1,304.348 1,080 T/J 300 1,070 B 1,300 600 SMDM Suryamas Dutamakmur Tbk. 102 102 102 102 0 1,400 142,800 2 12.923 102 T/J 8,600 96 B 2,500 601 SMDR Samudera Indonesia Tbk. 278 282 270 274 -4 2,489,900 689,074,600 388 1,099.607 276 J 178,300 274 T/B 922,300 602 SMGR Semen Indonesia (Persero) Tbk. 10,600 11,200 10,650 11,200 600 6,177,400 67,118,350,000 4,741 3,897.279 11,200 T/J 1,558,200 11,100 B 18,600 603 SMKL Satyamitra Kemas Lestari Tbk. 189 193 188 189 0 873,300 164,802,900 404 97.927 189 T/J 168,000 188 B 11,800 604 SMMA Sinarmas Multiartha Tbk. 15,175 0 0 15,175 0 0 0 0 1,131.222 16,050 J 100 15,400 B 100 605 SMMT Golden Eagle Energy Tbk. 82 83 80 82 0 508,600 41,221,100 35 191.840 82 T/J 16,200 81 B 2,000 606 SMRA Summarecon Agung Tbk. 760 760 730 750 -10 80,656,100 60,139,198,000 5,831 1,232.337 755 J 1,522,000 750 T/B 3,706,200 607 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. 1,380 1,465 1,385 1,465 85 1,833,100 2,640,516,500 600 3,913.032 1,465 T/J 20,300 1,460 B 6,800 609 SOCI Soechi Lines Tbk. 123 129 122 129 6 17,607,700 2,229,024,300 1,037 23.455 130 J 1,228,900 129 T/B 6,200 610 SOFA Boston Furniture Industries Tbk. 109 109 104 109 0 25,400 2,643,100 6 109.000 107 J 15,000 104 B 1,100 611 SOHO Soho Global Health Tbk. 5,725 5,775 5,650 5,675 -50 30,300 172,297,500 81 311.813 5,725 J 2,500 5,675 T/B 12,800 612 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,500 J 3,900 0 B 0 613 SOSS Shield On Service Tbk. 414 434 434 434 20 100 43,400 1 157.246 418 J 300 398 B 200 614 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 220 J 31,700 0 B 0 615 SPMA Suparma Tbk. 292 300 292 296 4 68,900 20,518,200 23 132.688 296 T/J 34,600 292 B 26,600 616 SPTO Surya Pertiwi Tbk. 400 424 398 402 2 3,982,800 1,596,215,800 222 34.655 404 J 5,000 402 T/B 53,000 617 SQMI Wilton Makmur Indonesia Tbk. 216 218 210 214 -2 4,102,800 874,304,600 294 121.606 214 T/J 17,500 212 B 309,000 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 129 138 0 22,600 3,079,400 20 147.277 138 T/J 26,700 135 B 24,500 619 SRIL Sri Rejeki Isman Tbk. 220 234 220 224 4 102,420,300 23,151,438,600 4,142 93.333 226 J 1,217,300 224 T/B 8,920,600 620 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,433,500 555,292,600 200 10.746 59 T/J 1,155,900 58 B 2,244,200 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,360 3,330 3,350 10 901,100 3,010,059,000 259 60.909 3,360 J 18,300 3,350 T/B 26,400 622 SSIA Surya Semesta Internusa Tbk. 525 550 525 540 15 48,596,100 26,162,698,000 2,526 221.538 540 T/J 107,500 535 B 904,100 623 SSMS Sawit Sumbermas Sarana Tbk. 875 875 850 875 0 290,200 251,959,000 136 130.597 880 J 1,000 875 T/B 31,500 624 SSTM Sunson Textile Manufacture Tbk 575 580 535 540 -35 30,500 16,502,500 15 127.059 545 J 100 540 T/B 3,100 625 STAR Buana Artha Anugerah Tbk. 116 116 108 111 -5 97,300 10,554,000 28 108.824 111 T/J 46,000 0 B 0 626 STTP Siantar Top Tbk. 7,000 6,900 6,900 6,900 -100 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 1,800 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 200,000 10,000,000 1 0.714 50 T/J 1,598,300 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,210 J 300 0 B 0 630 SURE Super Energy Tbk. 2,950 2,950 2,880 2,890 -60 317,700 931,731,000 98 1,864.516 2,950 J 26,300 2,890 T/B 1,400 631 SWAT Sriwahana Adityakarta Tbk. 110 110 103 107 -3 1,067,500 110,924,600 124 66.875 107 T/J 50,200 106 B 14,800 632 TALF Tunas Alfin Tbk. 290 286 270 270 -20 2,800 797,600 3 68.354 270 T/J 200 0 B 0 633 TAMA Lancartama Sejati Tbk. 204 208 202 202 -2 1,852,100 381,382,200 294 115.429 204 J 17,900 202 T/B 227,500 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 6,896,900 345,156,100 220 456.830 50 T/J 2,229,200 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,000 50,000 2 47.170 50 T/J 84,152,300 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,988,300 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,415 1,360 1,370 -60 86,824,300 119,580,571,000 11,800 338.272 1,370 T/J 75,700 1,365 B 490,400 638 TBLA Tunas Baru Lampung Tbk. 775 795 770 790 15 4,247,600 3,332,069,000 753 179.893 790 T/J 101,800 785 B 1,917,600 639 TBMS Tembaga Mulia Semanan Tbk. 735 745 725 745 10 37,000 27,079,000 19 105.674 745 T/J 3,700 735 B 200 640 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 52,200 334,080,000 12 627.746 6,400 T/J 9,900 6,375 B 2,800 641 TCPI Transcoal Pacific Tbk. 6,775 6,900 6,750 6,850 75 8,714,300 59,325,002,500 4,462 4,963.768 6,850 T/J 225,300 6,825 B 31,500 642 TDPM Tridomain Performance Materials Tbk. 121 136 120 126 5 33,453,900 4,308,754,100 2,186 55.263 127 J 5,000 126 T/B 235,000 643 TEBE Dana Brata Luhur Tbk. 930 925 865 865 -65 3,500 3,118,000 12 78.995 895 J 200 0 B 0 644 TECH Indosterling Technomedia Tbk. 136 141 134 138 2 698,800 95,360,100 132 86.250 139 J 11,000 138 T/B 3,900 645 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. 148 154 140 150 2 92,900 13,602,200 26 83.333 154 J 4,900 150 T/B 477,500 647 TFCO Tifico Fiber Indonesia Tbk. 426 450 424 450 24 3,100 1,323,400 10 101.976 450 T/J 900 414 B 3,000 648 TGKA Tigaraksa Satria Tbk. 8,800 8,300 8,300 8,300 -500 500 4,150,000 2 6,820.610 8,800 J 100 8,500 B 1,300 649 TGRA Terregra Asia Energy Tbk. 97 100 96 97 0 7,279,600 711,400,900 566 48.500 98 J 334,300 97 T/B 303,100 650 TIFA KDB Tifa Finance Tbk. 408 410 380 400 -8 84,000 32,614,600 64 200.000 400 T/J 19,900 398 B 5,000 651 TINS Timah Tbk. 910 1,120 900 1,050 140 629,607,100 657,337,238,000 39,133 536.544 1,055 J 1,457,500 1,050 T/B 21,014,500 652 TIRA Tira Austenite Tbk 268 268 250 250 -18 20,500 5,159,600 18 112.202 250 T/J 58,900 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 311,200 16,182,400 9 23.771 53 J 30,000 52 T/B 410,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,850 6,650 6,800 50 7,551,200 51,290,877,500 2,896 420.432 6,800 T/J 126,800 6,775 B 57,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 3,100 2,880 3,080 220 480,530,200 1,450,167,406,000 53,783 1,618.625 3,080 T/J 2,442,200 3,070 B 236,600 656 TMAS Temas Tbk. 117 119 116 117 0 2,302,700 269,348,900 151 269.102 118 J 30,000 117 T/B 96,800 657 TMPO Tempo Intimedia Tbk. 151 155 153 154 3 117,800 18,131,900 25 53.498 155 J 19,400 154 T/B 3,000 658 TNCA Trimuda Nuansa Citra Tbk. 318 320 316 316 -2 90,300 28,552,800 26 210.667 316 T/J 21,300 314 B 40,800 659 TOBA TBS Energi Utama Tbk. 388 388 384 388 0 51,100 19,825,200 6 81.877 388 T/J 365,600 372 B 1,800 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 23,600 1,180,000 7 80.475 50 T/J 23,507,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 306 310 300 308 2 4,421,400 1,353,033,200 469 110.701 310 J 147,600 308 T/B 264,900 662 TOTO Surya Toto Indonesia Tbk. 212 214 208 210 -2 657,800 138,622,800 165 681.221 210 T/J 223,300 208 B 62,000 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,035 965 980 -25 652,056,800 647,856,612,500 43,788 4,668.223 985 J 3,149,100 980 T/B 1,757,100 664 TOYS Sunindo Adipersada Tbk. 535 550 535 550 15 2,142,100 1,160,154,500 389 157.143 550 T/J 142,800 545 B 28,700 665 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,400 8,275 8,325 0 2,046,200 17,096,910,000 773 1,925.234 8,350 J 9,800 8,325 T/B 73,500 666 TPMA Trans Power Marine Tbk. 304 308 298 298 -6 27,200 8,194,000 13 129.565 350 J 5,400 300 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. 114 118 109 112 -2 5,300 601,100 11 112.863 112 T/J 200 111 B 100 670 TRIN Perintis Triniti Properti Tbk. 374 374 350 350 -24 13,705,400 4,924,352,000 3,788 175.000 352 J 6,200 350 T/B 45,800 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 214 0 0 214 0 0 0 0 71.333 210 J 100 200 B 5,000 673 TRJA Transkon Jaya Tbk. 151 151 148 150 -1 434,200 64,729,500 86 60.000 150 T/J 54,000 149 B 111,700 674 TRST Trias Sentosa Tbk. 390 390 388 390 0 25,000 9,720,000 2 232.641 392 J 50,100 390 T/B 20,000 675 TRUK Guna Timur Raya Tbk. 142 142 140 142 0 250,900 35,274,300 46 61.739 142 T/J 523,800 140 B 82,200 676 TRUS Trust Finance Indonesia Tbk 340 330 322 322 -18 600 194,000 3 378.824 322 T/J 800 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,310 1,315 0 330,200 435,850,000 282 234.587 1,315 T/J 68,500 1,310 B 40,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,440 1,510 1,380 1,380 -60 49,700 70,018,500 69 35.844 1,385 J 100 1,380 T/B 500 679 TURI Tunas Ridean Tbk. 1,230 1,300 1,230 1,300 70 81,700 103,730,000 10 2,888.889 1,310 J 10,000 1,300 T/B 300 680 UANG Pakuan Tbk. 226 226 212 222 -4 37,400 8,108,000 41 177.600 222 T/J 1,400 214 B 1,000 681 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,605 1,610 -90 434,900 714,045,000 274 107.333 1,615 J 56,600 1,610 T/B 30,800 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,675 1,680 0 1,079,600 1,813,470,500 762 3,257.329 1,680 T/J 112,900 1,675 B 64,500 683 UNIC Unggul Indah Cahaya Tbk. 3,900 4,000 3,780 3,780 -120 1,100 4,180,000 4 139.996 3,780 T/J 39,400 3,710 B 100 684 UNIT Nusantara Inti Corpora Tbk 142 150 142 142 0 7,100 1,021,700 12 3.525 148 J 400 142 T/B 200 685 UNSP Bakrie Sumatera Plantations Tbk. 77 80 77 77 0 963,200 74,446,600 50 3.657 79 J 19,800 78 B 1,300 686 UNTR United Tractors Tbk. 20,650 21,550 20,700 21,450 800 6,681,700 141,973,867,500 8,491 25,535.714 21,475 J 26,600 21,450 T/B 234,600 687 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 22,515,700 175,709,567,500 12,426 198,412.698 7,775 J 66,800 7,750 T/B 1,476,200 688 URBN Urban Jakarta Propertindo Tbk. 1,385 1,375 1,375 1,375 -10 288,800 397,100,000 1 114.583 1,380 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 79 78 78 0 500 39,200 3 62.400 78 T/J 38,800 76 B 1,000 690 VINS Victoria Insurance Tbk. 93 93 87 93 0 50,700 4,548,400 14 88.571 92 J 800 88 B 6,100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,700 85,000 4 16.667 50 T/J 34,686,600 0 B 0 692 VOKS Voksel Electric Tbk. 198 199 198 198 0 52,800 10,462,800 14 87.586 198 T/J 600 197 B 21,400 693 VRNA Verena Multi Finance Tbk. 96 110 100 100 4 10,300 1,097,800 10 100.893 105 J 3,700 94 B 2,000 694 WAPO Wahana Pronatural Tbk. 75 71 71 71 -4 21,200 1,505,200 4 40.571 73 J 6,800 71 T/B 5,100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 202 193 194 -1 71,194,600 14,015,466,200 4,515 66.897 195 J 2,509,500 194 T/B 805,700 696 WEHA WEHA Transportasi Indonesia Tbk. 55 56 54 54 -1 880,700 48,139,600 126 23.573 55 J 20,800 54 T/B 57,100 697 WICO Wicaksana Overseas International Tbk. 530 515 494 498 -32 3,000 1,502,700 11 25.743 494 J 1,200 0 B 0 698 WIIM Wismilak Inti Makmur Tbk. 510 525 500 505 -5 36,661,400 18,676,568,000 2,616 77.692 510 J 2,389,000 505 T/B 693,200 699 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,450 1,360 1,390 5 99,346,500 139,748,673,000 8,728 357.278 1,390 T/J 1,301,000 1,385 B 1,255,400 700 WINS Wintermar Offshore Marine Tbk. 97 98 97 98 1 328,100 32,041,400 8 26.503 98 T/J 19,784,600 97 B 840,900 701 WOMF Wahana Ottomitra Multiartha Tbk. 230 240 230 232 2 385,000 89,660,600 68 35.172 232 T/J 8,300 230 B 242,200 702 WOOD Integra Indocabinet Tbk. 498 545 498 520 22 50,448,100 26,340,787,300 4,584 200.000 520 T/J 591,600 515 B 444,600 703 WOWS Ginting Jaya Energi Tbk. 62 67 61 64 2 14,570,200 905,475,000 564 14.222 64 T/J 2,572,300 63 B 45,400 704 WSBP Waskita Beton Precast Tbk. 174 182 170 175 1 265,254,700 47,019,163,700 8,950 35.714 176 J 903,900 175 T/B 3,228,100 705 WSKT Waskita Karya (Persero) Tbk. 880 970 860 930 50 403,422,000 368,246,238,000 23,298 251.012 935 J 645,600 930 T/B 1,102,800 706 WTON Wijaya Karya Beton Tbk. 272 280 266 272 0 50,432,100 13,803,085,600 2,853 46.102 272 T/J 5,279,800 270 B 1,398,900 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 129,800 6,490,000 24 13.298 50 T/J 1,014,000 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 398 376 372 372 -26 1,100 410,400 5 68.257 372 T/J 300 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 248 J 2,500 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,617,300 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 118 122 118 121 3 450,437,700 54,056,775,500 4,435 431.357 122 J 12,120,100 121 T/B 3,872,200 712 ZONE Mega Perintis Tbk. 402 404 402 404 2 140,400 56,514,800 27 135.570 404 T/J 2,500 402 B 100 Total 16,523,872,500 15,229,388,927,800 1,134,940 5,393,633,800 394,453,700 Jakarta, 11 November 2020 Trading Division