List of Securities Quotation: Date: Thursday, 12 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,750 11,250 10,850 11,100 350 6,661,800 73,998,477,500 4,462 901.736 11,100 T/J 20,600 11,075 B 11,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 171,900 8,595,000 32 87.719 50 T/J 6,505,900 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,425 6,425 6,425 -25 100 642,500 1 1,466.831 6,400 J 5,000 0 B 0 4 ABMM ABM Investama Tbk. 765 815 765 790 25 6,800 5,220,500 18 21.067 770 J 92,200 755 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,715 1,720 1,690 1,720 5 9,312,500 15,955,787,500 4,343 2,097.561 1,720 T/J 2,117,300 1,715 B 10,100 6 ACST Acset Indonusa Tbk. 200 222 200 216 16 337,261,100 72,072,418,000 14,902 15.952 216 T/J 3,260,400 214 B 2,453,100 7 ADES Akasha Wira International Tbk. 1,225 1,225 1,180 1,185 -40 70,000 84,008,000 43 61.558 1,205 J 500 1,185 T/B 600 8 ADHI Adhi Karya (Persero) Tbk. 685 715 675 680 -5 59,863,000 41,532,611,500 4,645 534.033 685 J 9,252,300 680 T/B 2,896,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,775 -25 64,300 500,542,500 100 334.409 7,775 T/J 18,600 7,750 B 24,100 10 ADMG Polychem Indonesia Tbk 143 145 143 143 0 431,300 61,955,500 68 12.764 144 J 50,300 143 T/B 7,500 11 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,175 -30 90,738,000 107,108,629,000 12,823 106.818 1,175 T/J 2,593,000 1,170 B 678,800 12 AGAR Asia Sejahtera Mina Tbk. 500 498 498 498 -2 300 149,400 3 452.727 498 T/J 10,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 775 775 725 745 -30 396,100 297,413,000 138 67.727 750 J 600 745 T/B 15,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 404 388 392 -4 53,579,000 21,209,346,000 5,174 640.439 392 T/J 1,984,100 390 B 996,200 15 AGRS Bank IBK Indonesia Tbk. 166 166 156 156 -10 27,000 4,288,500 22 141.818 164 J 2,200 156 T/B 101,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 54 57 1 32,900 1,833,400 18 214.908 57 T/J 14,200 56 B 7,500 17 AIMS Akbar Indo Makmur Stimec Tbk 145 145 135 136 -9 1,400 197,500 7 108.800 136 T/J 700 135 B 19,900 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 226 214 216 0 44,598,900 9,844,572,000 1,934 26.291 218 J 2,172,500 216 T/B 6,115,400 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,815,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 300 292 292 -8 5,400 1,619,200 3 38.518 304 J 100 292 T/B 400 21 AKRA AKR Corporindo Tbk. 2,860 2,880 2,790 2,820 -40 12,165,300 34,602,981,000 2,261 2,247.531 2,820 T/J 51,300 2,810 B 2,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 354 354 354 0 2,700 955,800 7 177.000 364 J 100 354 T/B 11,000 23 ALDO Alkindo Naratama Tbk. 428 428 428 428 0 1,100 470,800 2 313.684 426 J 30,900 0 B 0 24 ALKA Alakasa Industrindo Tbk 310 308 290 296 -14 12,000 3,518,400 20 49.832 296 T/J 4,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 228 228 228 228 0 600 136,800 4 35.077 232 J 200 228 T/B 4,800 26 ALTO Tri Banyan Tirta Tbk. 330 328 310 324 -6 4,900 1,541,800 8 161.874 326 J 5,200 312 B 900 27 AMAG Asuransi Multi Artha Guna Tbk. 210 212 206 208 -2 30,000 6,218,400 18 198.095 208 T/J 47,000 206 B 64,200 28 AMAN Makmur Berkah Amanda Tbk. 278 282 278 282 4 435,700 121,734,800 50 256.364 282 T/J 168,400 280 B 22,000 29 AMAR Bank Amar Indonesia Tbk. 330 330 308 310 -20 73,700 23,345,400 59 178.161 318 J 15,700 310 T/B 20,000 30 AMFG Asahimas Flat Glass Tbk. 2,470 2,500 2,500 2,500 30 4,000 10,000,000 2 102.041 2,510 J 153,100 2,470 B 400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 294 264 280 4 1,600 436,600 6 218.750 280 T/J 2,100 278 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,450 2,420 2,420 -30 217,700 533,109,000 103 127.368 2,440 J 6,000 2,420 T/B 500 33 AMRT Sumber Alfaria Trijaya Tbk. 730 740 710 710 -20 317,300 229,176,000 193 1,811.733 725 J 6,200 710 T/B 120,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 78,200 3,910,000 37 125.000 50 T/J 30,203,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 740 760 740 760 20 68,100 50,791,500 49 63.333 755 J 11,900 735 B 100 36 ANTM Aneka Tambang Tbk. 1,195 1,205 1,165 1,170 -25 200,055,900 236,359,016,000 18,049 771.412 1,170 T/J 3,195,400 1,165 B 7,196,400 37 APEX Apexindo Pratama Duta Tbk. 167 167 160 160 -7 5,300 848,700 16 10.243 163 J 1,300 160 T/B 39,600 38 APIC Pacific Strategic Financial Tbk. 910 910 895 900 -10 10,273,900 9,248,748,500 1,780 957.284 905 J 136,200 900 T/B 13,300 39 APII Arita Prima Indonesia Tbk. 149 150 150 150 1 21,200 3,180,000 3 68.182 155 J 900 150 T/B 5,500 40 APLI Asiaplast Industries Tbk. 125 124 117 117 -8 9,000 1,070,700 30 97.500 118 J 7,300 0 B 0 41 APLN Agung Podomoro Land Tbk. 116 118 113 113 -3 50,483,800 5,808,521,400 1,615 30.959 114 J 223,200 113 T/B 5,687,100 42 ARGO Argo Pantes Tbk 2,030 2,070 1,895 1,910 -120 22,900 46,919,500 25 47.990 1,915 J 100 1,910 T/B 7,400 43 ARII Atlas Resources Tbk. 540 530 510 530 -10 19,400 10,118,500 24 35.333 530 T/J 63,700 505 B 100 44 ARKA Arkha Jayanti Persada Tbk. 74 75 72 73 -1 6,384,400 469,009,400 1,132 30.932 73 T/J 200,900 72 B 128,500 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. 535 535 515 525 -10 2,310,800 1,221,398,000 281 3,568.273 525 T/J 322,800 520 B 78,500 47 ARTA Arthavest Tbk 308 306 290 306 -2 6,400 1,913,200 11 177.504 300 J 1,000 288 B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 50,300 2,515,000 3 12.251 50 T/J 122,807,100 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,950 2,910 2,910 10 188,300 550,974,000 35 14,665.860 2,940 J 25,100 2,910 T/B 800 50 ASBI Asuransi Bintang Tbk. 310 330 306 306 -4 1,300 403,800 6 232.293 322 J 1,000 306 T/B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 500 450,000 1 265.840 900 T/J 19,900 895 B 100 52 ASGR Astra Graphia Tbk. 695 700 680 690 -5 741,800 509,662,000 183 143.059 690 T/J 594,700 685 B 63,400 53 ASII Astra International Tbk. 6,000 6,025 5,775 6,000 0 67,819,100 405,085,957,500 12,541 4,290.710 6,025 J 1,280,200 6,000 T/B 51,900 54 ASJT Asuransi Jasa Tania Tbk. 117 117 116 116 -1 300 34,900 3 77.333 116 T/J 18,400 113 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,065 1,060 1,060 -5 15,300 16,258,500 19 1,962.963 1,065 J 400 1,060 T/B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. 92 97 91 91 -1 7,054,000 657,152,900 354 86.667 92 J 65,000 91 T/B 151,300 57 ASRI Alam Sutera Realty Tbk. 164 166 159 161 -3 105,047,300 17,022,899,400 4,385 153.333 161 T/J 192,900 160 B 838,000 58 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,770 J 100 1,660 B 400 59 ASSA Adi Sarana Armada Tbk. 515 525 510 515 0 7,259,300 3,759,726,000 562 132.051 515 T/J 1,900 510 B 695,800 60 ATIC Anabatic Technologies Tbk. 630 620 590 590 -40 1,800 1,071,000 5 84.286 615 J 600 590 T/B 3,900 61 AUTO Astra Otoparts Tbk. 915 920 900 900 -15 564,200 511,011,000 201 813.964 905 J 7,000 900 T/B 341,500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,500 75,000 4 50.000 50 T/J 4,146,400 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 47,800 2,390,000 19 57.388 50 T/J 28,660,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 18,600 7,365,600 4 291.960 410 J 10,100 394 B 22,200 65 BAJA Saranacentral Bajatama Tbk. 107 120 105 109 2 19,122,600 2,156,822,100 1,752 43.600 110 J 117,200 109 T/B 55,500 66 BALI Bali Towerindo Sentra Tbk. 950 930 890 890 -60 6,700 6,212,000 6 1,112.500 930 J 4,800 895 B 5,000 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 300 15,000 2 33.333 50 T/J 786,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 6 33.333 50 T/J 67,862,600 0 B 0 69 BATA Sepatu Bata Tbk. 620 620 615 615 -5 1,400 862,000 6 7,976.654 615 T/J 300 610 B 1,000 70 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,200 0 B 0 71 BBCA Bank Central Asia Tbk. 32,700 32,475 32,025 32,100 -600 16,616,500 534,981,595,000 15,496 18,342.857 32,125 J 82,200 32,100 T/B 21,100 72 BBHI Bank Harda Internasional Tbk. 258 278 252 258 0 3,679,700 962,263,800 953 206.400 260 J 400 258 T/B 418,500 73 BBKP Bank Bukopin Tbk. 258 260 252 254 -4 93,586,800 23,887,629,600 4,708 76.165 254 T/J 3,932,400 252 B 18,341,400 74 BBLD Buana Finance Tbk. 374 368 350 368 -6 3,300 1,157,200 4 146.249 364 J 800 350 B 500 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. 5,475 5,550 5,300 5,375 -100 66,993,800 361,559,110,000 24,743 25.852 5,375 T/J 1,320,100 5,350 B 699,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,120 4,100 3,920 3,950 -170 333,297,500 1,326,506,582,000 56,956 4,514.286 3,950 T/J 605,200 3,940 B 1,720,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 760 775 745 750 -10 192,800 145,046,500 37 156.250 755 J 12,500 750 T/B 200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 119 115 115 0 145,400 16,870,800 52 95.833 117 J 10,200 115 T/B 78,400 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,600 1,605 1,565 1,590 -10 46,401,200 73,730,650,000 5,904 207.391 1,590 T/J 800,500 1,585 B 236,600 82 BBYB Bank Neo Commerce Tbk. 324 324 320 322 -2 9,300 3,004,800 11 327.835 324 J 6,000 318 B 200 83 BCAP MNC Kapital Indonesia Tbk. 117 117 116 117 0 2,201,000 255,525,200 39 331.802 117 T/J 258,500 116 B 237,200 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 2,181,800 109,132,200 85 45.455 51 J 3,041,700 50 T/B 1,000 86 BDMN Bank Danamon Indonesia Tbk. 2,630 2,640 2,570 2,570 -60 3,360,900 8,722,788,000 1,211 1.451 2,580 J 200,100 2,570 T/B 32,900 87 BEEF Estika Tata Tiara Tbk. 139 142 138 139 0 6,376,400 886,125,500 408 40.882 139 T/J 5,313,400 138 B 370,000 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 5 217.306 50 T/J 1,338,976,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 160 165 157 165 5 6,653,500 1,065,916,600 563 550.000 165 T/J 342,400 163 B 153,400 90 BESS Batulicin Nusantara Maritim Tbk. 197 199 197 198 1 33,400 6,614,100 22 188.571 198 T/J 14,100 194 B 2,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 170 172 167 169 -1 64,408,200 10,839,421,100 3,296 99.412 169 T/J 1,134,900 168 B 6,516,100 92 BFIN BFI Finance Indonesia Tbk. 388 392 388 388 0 2,688,300 1,045,114,400 271 1,988.316 388 T/J 1,584,800 386 B 225,200 93 BGTG Bank Ganesha Tbk. 59 60 57 58 -1 3,738,200 214,659,400 277 56.311 59 J 1,001,900 58 T/B 2,163,800 94 BHAT Bhakti Multi Artha Tbk. 560 570 545 570 10 132,084,700 73,087,001,000 3,141 553.398 570 T/J 247,900 565 B 800 95 BHIT MNC Investama Tbk. 73 74 70 72 -1 31,204,800 2,234,579,000 5,206 210.557 72 T/J 610,800 71 B 2,206,100 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 300 44,400 3 14.800 147 J 200 139 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 10,700 535,000 5 12.286 50 T/J 799,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 680 695 675 695 15 382,000 260,130,000 87 392.664 695 T/J 26,300 675 B 19,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 5 35.714 50 T/J 80,081,200 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 51 -1 510,600 26,451,100 110 21.268 53 J 107,900 51 T/B 668,500 101 BIRD Blue Bird Tbk. 965 975 945 955 -10 1,865,300 1,789,887,500 288 14.692 965 J 106,400 955 T/B 445,500 102 BISI BISI International Tbk. 900 900 895 900 0 499,800 449,699,000 45 450.000 900 T/J 109,500 895 B 56,800 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,320 1,335 1,270 1,290 -30 15,534,300 20,133,968,500 3,097 215.000 1,295 J 174,700 1,290 T/B 446,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 620 5 16,363,900 10,050,652,000 3,178 144.186 620 T/J 5,092,000 615 B 581,000 105 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 10,600 530,300 5 41.667 50 T/J 124,500 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 268,400 13,420,000 40 3.455 50 T/J 173,788,000 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 118 118 116 118 0 89,900 10,556,100 16 270.766 118 T/J 29,000 117 B 10,000 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,000 250,000 1 0.658 50 T/J 138,728,800 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,940 B 100 110 BLUE Berkah Prima Perkasa Tbk. 690 695 675 680 -10 187,200 127,749,000 117 523.077 685 J 54,500 680 T/B 5,600 111 BMAS Bank Maspion Indonesia Tbk. 282 300 282 282 0 25,600 7,502,000 38 88.125 288 J 1,100 282 T/B 700 112 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,400 6,100 6,175 -200 68,075,300 421,118,537,500 20,443 1,860.685 6,175 T/J 2,149,800 6,150 B 243,400 113 BMSR Bintang Mitra Semestaraya Tbk 68 70 65 67 -1 1,785,200 121,770,200 96 13.400 68 J 116,000 66 B 54,700 114 BMTR Global Mediacom Tbk. 236 238 234 234 -2 49,380,900 11,612,928,200 2,325 190.461 236 J 1,470,400 234 T/B 256,700 115 BNBA Bank Bumi Arta Tbk. 378 382 360 374 -4 328,600 120,253,600 57 233.750 374 T/J 9,000 368 B 200 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 38,100 1,905,000 7 0.172 50 T/J 122,811,600 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 805 810 795 800 -5 2,583,100 2,061,818,000 510 5.907 800 T/J 318,700 795 B 106,900 118 BNII Bank Maybank Indonesia Tbk. 232 232 228 230 -2 1,830,000 419,828,600 200 2.740 230 T/J 459,300 228 B 1,012,900 119 BNLI Bank Permata Tbk. 2,280 2,300 2,250 2,260 -20 607,200 1,376,274,000 410 24.606 2,260 T/J 7,100 2,250 B 97,800 120 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,385 1,390 -10 108,071,700 150,466,109,500 3,829 1,349.515 1,390 T/J 77,100 1,385 B 92,600 121 BOLA Bali Bintang Sejahtera Tbk. 152 151 149 150 -2 110,600 16,588,400 49 85.714 150 T/J 24,900 149 B 3,100 122 BOLT Garuda Metalindo Tbk. 690 840 650 655 -35 5,300 3,900,500 10 119.091 795 J 100 690 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 118 113 113 0 6,110,200 702,928,900 647 28.250 114 J 99,500 113 T/B 407,700 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 24,300 125 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. 84 87 84 84 0 1,300 109,800 6 84.000 84 T/J 2,300 79 B 1,200 127 BRAM Indo Kordsa Tbk. 5,375 0 0 5,375 0 0 0 0 209.189 5,500 J 1,300 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,275 1,315 1,255 1,275 0 111,149,300 142,854,309,500 15,218 250.000 1,280 J 837,000 1,275 T/B 833,000 129 BRMS Bumi Resources Minerals Tbk. 61 65 61 64 3 132,615,400 8,459,503,400 1,658 10.079 65 J 7,111,900 64 T/B 4,741,000 130 BRNA Berlina Tbk. 1,090 1,100 1,100 1,100 10 10,000 11,000,000 1 825.330 1,135 J 9,500 1,015 B 600 131 BRPT Barito Pacific Tbk. 960 970 950 955 -5 64,739,800 62,066,880,000 4,891 373.441 955 T/J 1,481,900 950 B 2,037,900 132 BSDE Bumi Serpong Damai Tbk. 1,035 1,035 1,000 1,010 -25 27,383,900 27,733,091,500 3,451 197.843 1,015 J 81,600 1,010 T/B 533,300 133 BSIM Bank Sinarmas Tbk. 488 488 488 488 0 3,800 1,854,400 12 332.835 488 T/J 155,000 464 B 1,200 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,360 1,380 0 3,100 4,269,500 14 70.769 1,380 T/J 2,500 1,360 B 1,300 135 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 0 800 40,000 6 383.083 50 T/J 35,068,800 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. 198 198 198 198 0 45,000 8,910,000 5 661.256 208 J 1,000 198 T/B 10,000 139 BTPN Bank BTPN Tbk. 2,380 2,410 2,380 2,390 10 100,200 239,427,000 101 462.674 2,390 T/J 50,600 2,380 B 21,800 140 BTPS Bank BTPN Syariah Tbk. 4,300 4,350 4,250 4,280 -20 6,732,800 28,885,353,000 2,871 438.974 4,290 J 8,700 4,280 T/B 131,500 141 BUDI Budi Starch & Sweetener Tbk. 97 99 97 98 1 1,468,900 143,847,300 40 53.114 99 J 502,500 98 T/B 1,388,400 142 BUKK Bukaka Teknik Utama Tbk. 730 730 705 715 -15 16,000 11,448,500 6 121.186 725 J 700 715 T/B 7,200 143 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 182,623,800 59,540,536,200 2,837 31.880 326 T/J 249,200 324 B 3,555,300 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 24,804,600 1,240,230,000 237 2.902 50 T/J 22,965,100 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 53 53 0 4,500 238,500 6 40.769 53 T/J 79,000 52 B 139,400 146 BVIC Bank Victoria International Tbk. 103 103 101 101 -2 1,626,400 166,000,800 129 95.506 102 J 7,300 101 T/B 925,400 147 BWPT Eagle High Plantations Tbk. 102 110 103 103 1 164,128,300 17,428,793,400 4,410 22.527 104 J 1,867,100 103 T/B 1,195,300 148 BYAN Bayan Resources Tbk. 13,800 13,800 13,750 13,750 -50 1,600 22,050,000 4 237.069 13,850 J 1,000 13,750 T/B 400 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 51 -1 1,777,200 90,950,700 107 30.357 52 J 502,900 51 T/B 865,100 150 CAMP Campina Ice Cream Industry Tbk. 262 262 258 262 0 317,800 82,593,600 121 79.394 262 T/J 172,400 260 B 29,000 151 CANI Capitol Nusantara Indonesia Tbk. 109 119 109 115 6 6,800 775,700 7 57.500 112 J 400 109 B 100 152 CARE Metro Healthcare Indonesia Tbk. 378 392 378 392 14 191,922,700 73,375,002,200 2,919 380.583 392 T/J 195,200 390 B 1,617,700 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,700 385,000 11 28.571 50 T/J 62,707,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 394 394 388 388 -6 18,407,100 7,170,322,800 262 708.844 388 T/J 20,100 386 B 31,300 155 CASH Cashlez Worldwide Indonesia Tbk. 530 550 525 530 0 1,605,100 845,548,000 79 151.429 530 T/J 54,500 525 B 30,200 156 CASS Cardig Aero Services Tbk. 202 216 200 206 4 10,725,000 2,234,230,200 872 51.500 208 J 91,200 206 T/B 7,600 157 CBMF Cahaya Bintang Medan Tbk. 496 515 496 515 19 2,205,800 1,094,213,600 178 321.875 515 T/J 13,600 462 B 40,000 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 220 228 0 266,100 59,652,800 46 91.200 228 T/J 153,800 226 B 26,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,815 1,870 1,800 1,810 -5 119,800 218,115,000 108 373.967 1,810 T/J 9,300 1,805 B 1,900 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 126 128 -1 4,587,800 581,309,700 300 819.200 128 T/J 416,500 127 B 39,100 161 CFIN Clipan Finance Indonesia Tbk. 191 193 190 190 -1 481,200 91,603,800 44 14.868 191 J 55,000 190 T/B 411,000 162 CINT Chitose Internasional Tbk. 240 240 240 240 0 1,800 432,000 3 72.727 242 J 300 240 T/B 200 163 CITA Cita Mineral Investindo Tbk. 2,340 2,450 2,260 2,260 -80 42,800 99,684,000 18 8,200.885 2,380 J 500 2,260 T/B 1,000 164 CITY Natura City Developments Tbk. 95 105 95 95 0 800 77,000 3 79.167 94 J 400 93 B 1,000 165 CLAY Citra Putra Realty Tbk. 1,700 1,695 1,695 1,695 -5 3,000 5,085,000 9 941.667 1,650 J 100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 482 488 480 480 -2 4,879,600 2,354,320,400 730 2,086.957 482 J 93,900 480 T/B 649,800 167 CLPI Colorpak Indonesia Tbk. 705 705 695 700 -5 16,000 11,161,000 32 350.000 705 J 10,900 700 T/B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. 950 965 945 945 -5 747,500 711,084,500 312 101.223 955 J 91,200 945 T/B 138,100 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 226 226 224 224 -2 300 67,400 2 407.273 224 T/J 900 220 B 100 173 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 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 6,700 6,775 6,500 6,775 75 8,293,900 55,077,582,500 4,048 30,855.764 6,775 T/J 894,700 6,675 B 3,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,100 55,000 3 40.000 50 T/J 16,077,900 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 21,400 1,070,000 5 45.455 50 T/J 354,654,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 382 396 382 392 10 15,200 5,839,800 9 197.815 390 J 10,400 372 B 28,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 36,000 1,800,200 63 16.667 51 J 380,300 0 B 0 180 CSMI Cipta Selera Murni Tbk. 540 630 540 630 90 10,900 6,262,500 16 321.429 590 J 3,300 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 358 382 362 370 12 10,114,200 3,762,909,400 1,545 296.000 370 T/J 63,700 368 B 224,100 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,860 B 100 183 CTRA Ciputra Development Tbk. 895 890 855 865 -30 22,852,900 19,877,902,500 3,279 193.669 870 J 266,100 865 T/B 87,500 184 CTTH Citatah Tbk. 51 51 50 51 0 634,500 31,776,800 22 2.147 51 T/J 226,100 50 B 467,800 185 DADA Diamond Citra Propertindo Tbk. 51 51 50 51 0 4,576,700 231,084,300 215 50.000 51 T/J 5,724,500 50 B 6,228,700 186 DART Duta Anggada Realty Tbk. 238 244 236 244 6 1,400 335,000 7 45.107 244 T/J 4,800 236 B 100 187 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 17,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. 145 152 145 147 2 21,845,100 3,233,614,200 1,840 98.000 148 J 646,500 147 T/B 441,700 189 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,640 -5 11,900 19,498,500 22 3,291.719 1,645 J 1,800 1,640 T/B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 3,800 190,000 4 16.496 50 T/J 276,670,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 258 280 246 280 22 30,000 7,936,000 30 243.478 280 T/J 58,500 248 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 31,300 1,565,000 3 22.222 50 T/J 19,568,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,935 1,965 1,925 1,925 -10 4,600 8,919,500 12 962.500 2,280 J 100 1,940 B 100 194 DILD Intiland Development Tbk. 158 159 153 155 -3 16,139,600 2,500,788,100 855 27.010 155 T/J 4,545,200 154 B 450,800 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 67,300 144,725,000 10 72.881 2,150 T/J 13,400 2,120 B 100 196 DKFT Central Omega Resources Tbk. 196 206 190 190 -6 94,704,500 18,399,824,800 5,094 488.055 190 T/J 541,500 189 B 4,776,400 197 DLTA Delta Djakarta Tbk. 4,120 4,230 4,110 4,110 -10 43,400 180,982,000 68 24,568.115 4,120 J 1,000 4,110 T/B 1,800 198 DMAS Puradelta Lestari Tbk. 242 248 234 242 0 72,534,700 17,533,864,800 2,739 115.238 244 J 1,735,100 242 T/B 1,028,300 199 DMMX Digital Mediatama Maxima Tbk. 171 176 171 172 1 2,511,200 435,568,200 246 74.783 172 T/J 1,078,700 171 B 441,000 200 DMND Diamond Food Indonesia Tbk. 895 900 880 900 5 12,500 11,127,500 32 98.361 900 T/J 30,700 895 B 5,800 201 DNAR Bank Oke Indonesia Tbk. 200 200 186 186 -14 2,403,700 448,217,200 150 175.412 186 T/J 51,600 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,480 3,480 3,480 -10 200 696,000 2 3,056.949 3,480 T/J 5,500 3,280 B 5,000 203 DOID Delta Dunia Makmur Tbk. 250 256 248 250 0 21,301,000 5,360,915,400 1,291 338.460 252 J 373,300 250 T/B 180,400 204 DPNS Duta Pertiwi Nusantara Tbk. 276 276 268 268 -8 1,300 349,200 4 87.075 272 J 100 260 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 54 54 51 53 -1 1,709,800 89,244,600 132 9.636 53 T/J 98,600 52 B 65,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 567,300 36,473,200 53 37.562 66 T/J 134,900 64 B 486,700 207 DSNG Dharma Satya Nusantara Tbk. 488 550 488 520 32 37,708,100 19,688,388,100 3,897 140.541 520 T/J 166,400 515 B 60,800 208 DSSA Dian Swastatika Sentosa Tbk 15,500 17,475 15,500 17,350 1,850 800 12,782,500 5 1,156.667 17,350 T/J 1,200 14,450 B 100 209 DUCK Jaya Bersama Indo Tbk. 290 292 278 284 -6 10,750,300 3,074,554,800 786 56.238 284 T/J 92,100 282 B 1,276,400 210 DUTI Duta Pertiwi Tbk 3,550 3,560 3,550 3,560 10 500 1,776,000 5 358.041 3,590 J 2,500 3,550 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,610 2,580 2,580 -40 11,400 29,570,000 33 949.676 2,590 J 5,800 2,580 T/B 6,700 212 DWGL Dwi Guna Laksana Tbk. 214 210 210 210 -4 5,800 1,218,000 4 140.000 210 T/J 130,800 208 B 6,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 10,400 520,000 4 14.286 50 T/J 9,140,600 0 B 0 214 EAST Eastparc Hotel Tbk. 54 56 54 54 0 593,200 32,216,900 62 40.602 55 J 128,000 54 T/B 211,500 215 ECII Electronic City Indonesia Tbk. 615 600 575 590 -25 60,300 34,888,500 34 14.568 590 T/J 13,800 0 B 0 216 EKAD Ekadharma International Tbk. 1,270 1,270 1,260 1,260 -10 238,000 300,324,500 168 3,198.619 1,265 J 101,800 1,260 T/B 98,900 217 ELSA Elnusa Tbk. 234 236 228 228 -6 38,310,100 8,822,097,400 2,260 57.000 230 J 1,651,300 228 T/B 2,547,100 218 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. 199 0 0 199 0 0 0 0 79.600 199 J 20,000 187 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,325 9,500 9,250 9,250 -75 10,400 96,545,000 17 1,284.722 9,250 T/J 4,300 9,050 B 400 221 ENRG Energi Mega Persada Tbk. 57 61 57 59 2 63,116,600 3,756,334,300 911 4.919 59 T/J 4,396,400 58 B 3,688,000 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 920,600 46,030,000 62 13.514 50 T/J 50,757,000 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 823,300 41,165,000 28 47.619 50 T/J 4,062,600 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 274 276 256 256 -18 4,238,400 1,116,269,400 533 232.727 258 J 139,200 256 T/B 10,800 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,870 1,870 1,870 -20 1,200 2,244,000 3 1,308.342 1,895 J 2,500 1,870 T/B 100 226 ERAA Erajaya Swasembada Tbk. 1,800 1,830 1,780 1,785 -15 14,887,500 26,940,801,000 3,522 178.500 1,795 J 29,200 1,785 T/B 252,800 227 ERTX Eratex Djaja Tbk. 128 129 128 129 1 3,800 487,600 8 54.751 129 T/J 44,300 125 B 1,100 228 ESIP Sinergi Inti Plastindo Tbk. 82 82 77 78 -4 15,954,800 1,250,810,300 940 47.853 78 T/J 203,700 77 B 968,200 229 ESSA Surya Esa Perkasa Tbk. 141 143 139 140 -1 2,229,300 313,177,800 191 260.654 141 J 200,000 140 T/B 185,500 230 ESTA Esta Multi Usaha Tbk. 97 99 91 95 -2 89,300 8,534,100 29 79.167 96 J 30,400 95 T/B 3,000 231 ESTI Ever Shine Tex Tbk. 57 59 54 54 -3 2,380,600 135,398,300 652 21.686 54 T/J 240,600 0 B 0 232 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. 2,340 2,370 2,270 2,290 -50 35,445,500 81,817,064,000 8,420 116.219 2,290 T/J 605,400 2,280 B 455,900 234 FAST Fast Food Indonesia Tbk. 945 945 925 930 -15 18,700 17,548,000 27 2,925.172 940 J 100 930 T/B 19,000 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,700 J 500 6,500 B 100 236 FILM MD Pictures Tbk. 206 208 204 206 0 1,752,600 359,078,400 226 98.095 206 T/J 67,000 204 B 35,400 237 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. 268 296 268 272 4 28,681,100 8,073,323,600 3,835 54.400 274 J 345,700 272 T/B 564,600 239 FISH FKS Multi Agro Tbk. 2,840 2,840 2,830 2,830 -10 1,100 3,123,000 2 2,264.000 2,830 T/J 1,400 2,710 B 500 240 FITT Hotel Fitra International Tbk. 60 60 58 60 0 18,600 1,079,200 4 58.824 60 T/J 14,300 58 B 42,000 241 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 600 242 FOOD Sentra Food Indonesia Tbk. 102 103 99 102 0 166,600 16,985,400 46 75.556 102 T/J 361,200 101 B 188,700 243 FORU Fortune Indonesia Tbk 82 82 78 82 0 300 24,200 3 63.077 92 J 100 82 T/B 6,300 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 63,994,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 125 118 119 1 6,662,100 805,782,800 628 36.096 119 T/J 234,000 118 B 538,800 246 FREN Smartfren Telecom Tbk. 69 70 65 65 -4 1,700,863,100 112,864,576,700 21,390 3.611 65 T/J 116,400,400 0 B 0 247 FUJI Fuji Finance Indonesia Tbk. 119 119 115 117 -2 2,900 337,200 6 106.364 117 T/J 1,800 115 B 78,200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 2,622,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 73 77 73 75 2 8,678,400 653,946,000 622 46.875 75 T/J 498,600 74 B 365,700 250 GDYR Goodyear Indonesia Tbk. 1,405 1,420 1,400 1,400 -5 2,000 2,805,000 6 1,120.000 1,720 J 200 1,400 T/B 3,300 251 GEMA Gema Grahasarana Tbk. 316 332 296 332 16 30,200 10,021,200 6 737.778 332 T/J 34,500 294 B 300 252 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. 42,225 42,450 41,375 41,475 -750 1,714,200 71,572,487,500 4,399 1,618.537 41,525 J 1,600 41,475 T/B 39,300 254 GGRP Gunung Raja Paksi Tbk. 342 352 326 352 10 106,600 36,471,000 22 41.905 396 J 200 330 B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,800 1,800 1,800 -50 100 180,000 1 153.846 1,800 T/J 600 1,725 B 200 256 GIAA Garuda Indonesia (Persero) Tbk. 288 350 282 318 30 1,096,503,100 356,829,147,400 52,094 42.748 320 J 1,053,800 318 T/B 16,868,000 257 GJTL Gajah Tunggal Tbk. 496 505 488 494 -2 3,908,900 1,928,782,100 480 96.984 494 T/J 210,000 492 B 6,300 258 GLOB Global Teleshop Tbk. 126 136 120 120 -6 15,800 2,076,200 12 10.435 120 T/J 2,400 119 B 500 259 GLVA Galva Technologies Tbk. 398 398 372 372 -26 17,200 6,456,200 15 164.602 372 T/J 1,324,900 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 103 83 92 9 468,101,500 44,951,043,900 11,989 23.000 92 T/J 242,600 91 B 1,086,300 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 216 206 206 -10 1,300 269,800 2 121.893 216 J 8,800 206 T/B 6,400 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,235 1,240 0 209,400 259,295,500 112 96.498 1,240 T/J 44,200 1,235 B 6,200 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 496,900 24,845,200 27 21.568 50 T/J 299,900 0 B 0 266 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 87 87 87 -5 100 8,700 1 6.999 95 J 600 87 T/B 10,400 268 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. 102 105 101 103 1 520,600 53,028,700 69 41.200 103 T/J 58,600 101 B 975,000 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 258,300 12,915,000 241 26.579 50 T/J 7,582,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 1 131.579 50 T/J 11,746,400 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 135 B 1,000 273 HDIT Hensel Davest Indonesia Tbk. 332 332 324 324 -8 1,200 392,200 8 61.714 324 T/J 15,300 310 B 100 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,310 3,700 3,330 3,450 140 5,206,400 18,035,599,000 1,507 93.243 3,500 J 1,000 3,450 T/B 456,100 276 HELI Jaya Trishindo Tbk. 214 218 210 210 -4 2,200 478,000 5 190.909 210 T/J 6,000 206 B 100 277 HERO Hero Supermarket Tbk. 800 800 800 800 0 800 640,000 2 1,669.867 805 J 2,400 800 T/B 17,300 278 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 146,600 436,635,000 184 909.202 2,980 J 3,000 2,970 T/B 10,100 279 HITS Humpuss Intermoda Transportasi Tbk. 510 0 0 510 0 0 0 0 784.615 500 J 21,000 0 B 0 280 HKMU HK Metals Utama Tbk. 74 76 72 73 -1 28,802,500 2,127,141,900 1,167 31.739 73 T/J 1,476,900 72 B 2,978,800 281 HMSP H.M. Sampoerna Tbk. 1,430 1,480 1,430 1,435 5 94,159,000 136,344,795,000 12,227 7,163.538 1,440 J 1,857,100 1,435 T/B 2,688,600 282 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,294,800 8,164,450,500 586 283.871 880 T/J 241,900 875 B 102,100 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 995 1,045 975 1,015 20 1,267,000 1,266,754,500 20 267.105 995 J 700 975 B 6,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 2 27.027 50 T/J 1,767,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 274,100 13,705,000 26 47.619 50 T/J 5,356,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 202 208 199 199 -3 3,024,900 610,057,100 401 66.333 200 J 40,600 199 T/B 320,500 288 HRUM Harum Energy Tbk. 2,260 2,290 2,210 2,220 -40 1,428,400 3,204,916,000 600 42.692 2,230 J 2,500 2,220 T/B 26,800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 51,683,100 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 290 300 300 300 10 100 30,000 1 21.209 298 J 2,300 270 B 2,500 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,800 9,675 9,775 175 10,317,600 100,681,577,500 7,107 362.373 9,775 T/J 1,547,400 9,750 B 212,500 293 ICON Island Concepts Indonesia Tbk. 53 55 52 53 0 189,900 10,110,600 22 101.735 55 J 40,000 53 T/B 23,500 294 IDPR Indonesia Pondasi Raya Tbk. 183 183 180 182 -1 26,400 4,790,700 5 14.219 183 J 35,700 181 B 500 295 IFII Indonesia Fibreboard Industry Tbk. 127 133 126 127 0 586,700 76,046,500 91 120.952 128 J 67,600 126 B 122,000 296 IFSH Ifishdeco Tbk. 384 384 382 382 -2 14,000 5,371,200 9 86.818 384 J 100 382 T/B 2,600 297 IGAR Champion Pacific Indonesia Tbk. 338 338 330 338 0 20,000 6,695,000 9 220.915 338 T/J 46,200 332 B 500 298 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. 51 52 50 50 -1 7,185,400 359,377,200 220 14.286 51 J 2,483,800 50 T/B 98,700 300 IKAN Era Mandiri Cemerlang Tbk. 173 174 171 171 -2 2,046,600 353,907,300 318 142.500 172 J 150,000 171 T/B 668,400 301 IKBI Sumi Indo Kabel Tbk. 222 224 222 222 0 44,400 9,896,600 18 20.133 224 J 3,100 222 T/B 1,800 302 IMAS Indomobil Sukses Internasional Tbk. 795 815 785 800 5 23,559,800 18,790,058,000 2,766 112.597 805 J 379,300 800 T/B 72,700 303 IMJS Indomobil Multi Jasa Tbk. 262 266 252 256 -6 6,134,300 1,590,403,000 611 51.200 256 T/J 79,800 254 B 521,200 304 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,360 1,385 -5 949,100 1,309,117,500 123 364.474 1,385 T/J 4,100 1,380 B 6,100 305 INAF Indofarma Tbk. 3,230 3,280 3,210 3,230 0 1,178,900 3,825,355,000 858 1,292.000 3,240 J 16,300 3,230 T/B 3,000 306 INAI Indal Aluminium Industry Tbk. 328 332 332 332 4 4,200 1,394,400 7 121.212 332 T/J 700 328 B 5,100 307 INCF Indo Komoditi Korpora Tbk. 57 69 58 68 11 33,167,300 2,159,172,800 3,163 55.285 69 J 876,800 68 T/B 10,760,900 308 INCI Intanwijaya Internasional Tbk 830 835 810 810 -20 182,300 149,940,500 79 87.607 815 J 7,000 810 T/B 700 309 INCO Vale Indonesia Tbk. 4,470 4,520 4,370 4,410 -60 10,336,800 45,869,739,000 4,232 1,800.000 4,420 J 25,900 4,410 T/B 153,200 310 INDF Indofood Sukses Makmur Tbk. 7,050 7,200 7,050 7,175 125 14,050,400 100,647,980,000 4,541 1,228.196 7,175 T/J 105,400 7,150 B 148,600 311 INDO Royalindo Investa Wijaya Tbk. 112 122 113 113 1 96,600 11,002,900 42 102.727 115 J 3,900 113 T/B 30,600 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,270 2,160 2,260 60 1,300 2,913,000 7 304.381 2,250 J 900 2,150 B 100 313 INDS Indospring Tbk. 1,975 1,945 1,920 1,945 -30 2,800 5,381,000 6 182.344 1,945 T/J 2,000 1,900 B 3,000 314 INDX Tanah Laut Tbk 51 51 50 50 -1 41,700 2,085,300 15 4.000 50 T/J 284,600 0 B 0 315 INDY Indika Energy Tbk. 1,015 1,025 995 1,000 -15 17,234,800 17,386,153,500 3,145 33.898 1,005 J 14,400 1,000 T/B 204,100 316 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,475 9,250 9,250 -200 3,491,100 32,519,657,500 2,970 476.640 9,275 J 9,700 9,250 T/B 182,900 317 INOV Inocycle Technology Group Tbk. 151 161 151 153 2 140,700 21,252,500 24 61.200 153 T/J 10,300 151 B 103,200 318 INPC Bank Artha Graha Internasional Tbk. 69 70 65 68 -1 1,148,400 76,133,200 204 0.388 68 T/J 168,500 67 B 6,000 319 INPP Indonesian Paradise Property Tbk. 710 710 710 710 0 700 497,000 2 676.190 710 T/J 200 700 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,485 1,500 1,450 1,490 5 693,100 1,035,774,500 254 539.855 1,520 J 4,700 1,400 B 43,500 321 INRU Toba Pulp Lestari Tbk. 920 910 860 860 -60 800 703,000 7 8.731 900 J 9,600 860 T/B 7,000 322 INTA Intraco Penta Tbk. 222 260 222 232 10 8,000 1,892,800 20 163.540 234 J 500 232 T/B 3,300 323 INTD Inter Delta Tbk 129 135 121 121 -8 13,900 1,817,600 15 37.264 129 J 48,700 120 B 20,400 324 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,650 14,125 14,350 -325 3,799,500 54,574,660,000 4,422 574.000 14,350 T/J 431,600 14,300 B 24,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 402 398 400 0 1,021,300 408,545,800 244 24.390 400 T/J 127,900 398 B 295,900 326 IPCM Jasa Armada Indonesia Tbk. 232 234 228 232 0 124,700 28,531,800 66 61.053 232 T/J 57,500 228 B 136,000 327 IPOL Indopoly Swakarsa Industry Tbk. 82 82 78 79 -3 6,277,100 497,970,500 480 37.619 80 J 132,200 79 T/B 199,900 328 IPTV MNC Vision Networks Tbk. 298 300 292 294 -4 13,423,600 3,998,142,200 857 122.500 294 T/J 198,000 292 B 406,200 329 IRRA Itama Ranoraya Tbk. 855 915 855 885 30 44,937,600 39,885,657,500 17,118 236.631 890 J 993,400 885 T/B 982,800 330 ISAT Indosat Tbk. 2,180 2,200 2,130 2,150 -30 4,241,500 9,170,025,000 1,947 153.571 2,150 T/J 29,900 2,140 B 4,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 128 136 128 133 5 45,179,200 5,994,603,400 1,803 45.085 134 J 1,553,800 133 T/B 4,000 332 ITIC Indonesian Tobacco Tbk. 815 820 805 810 -5 603,100 491,476,000 229 368.182 815 J 46,300 810 T/B 10,000 333 ITMA Sumber Energi Andalan Tbk. 498 500 494 496 -2 9,060,100 4,509,955,200 176 142.734 498 J 44,400 496 T/B 272,000 334 ITMG Indo Tambangraya Megah Tbk. 8,525 8,650 8,525 8,550 25 2,237,300 19,174,077,500 2,732 61.071 8,550 T/J 30,200 8,525 B 122,100 335 JAST Jasnita Telekomindo Tbk. 100 102 95 100 0 9,317,800 931,122,600 798 40.650 100 T/J 366,600 99 B 102,000 336 JAWA Jaya Agra Wattie Tbk. 91 94 91 91 0 156,700 14,429,700 26 18.200 91 T/J 1,200 87 B 6,000 337 JAYA Armada Berjaya Trans Tbk. 119 124 114 116 -3 2,291,400 268,834,300 625 40.278 116 T/J 700 115 B 81,000 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 200 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. 424 428 418 418 -6 17,500 7,422,000 14 237.109 420 J 500 418 T/B 64,900 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,400 336 B 50,000 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 139 135 139 0 20,200 2,731,700 13 99.286 137 J 600 136 B 100 344 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,230 1,175 1,220 -10 34,803,100 41,803,387,500 4,850 333.516 1,225 J 870,000 1,220 T/B 844,500 345 JRPT Jaya Real Property Tbk. 442 446 436 438 -4 2,797,200 1,228,791,600 410 421.154 438 T/J 245,700 436 B 317,900 346 JSKY Sky Energy Indonesia Tbk. 216 232 208 224 8 73,182,200 16,455,390,800 5,567 112.000 226 J 2,196,500 224 T/B 6,839,700 347 JSMR Jasa Marga (Persero) Tbk. 4,120 4,240 4,140 4,160 40 16,116,600 67,366,975,000 4,914 245.312 4,180 J 58,600 4,160 T/B 3,400 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 925 925 925 5 7,700 7,122,500 2 199.216 1,010 J 100 920 B 1,000 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 940 930 940 10 2,822,500 2,638,400,000 99 2,088.889 945 J 25,900 940 T/B 67,600 350 KAEF Kimia Farma Tbk. 3,210 3,280 3,220 3,230 20 5,064,700 16,425,458,000 2,181 3,230.000 3,230 T/J 31,800 3,220 B 248,700 351 KARW ICTSI Jasa Prima Tbk. 70 71 68 69 -1 293,900 20,270,000 84 11.680 70 J 23,800 69 T/B 33,300 352 KAYU Darmi Bersaudara Tbk. 53 55 53 53 0 1,192,900 63,965,300 220 35.333 54 J 166,900 53 T/B 249,400 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 287,149,100 14,357,455,000 3,449 50.000 50 T/J 22,222,200 0 B 0 354 KBLI KMI Wire & Cable Tbk. 326 332 314 322 -4 3,889,600 1,243,828,200 330 39.126 322 T/J 220,300 320 B 600 355 KBLM Kabelindo Murni Tbk. 197 200 195 197 0 121,600 23,864,600 31 6.567 197 T/J 3,100 196 B 6,400 356 KBLV First Media Tbk. 390 380 380 380 -10 100 38,000 1 101.080 408 J 1,200 390 B 200 357 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. 780 780 770 770 -10 700 545,000 3 192.500 780 J 2,300 770 T/B 5,400 359 KEEN Kencana Energi Lestari Tbk. 296 298 294 296 0 2,263,100 668,579,000 110 74.747 296 T/J 8,300 294 B 91,200 360 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,165 0 178,300 206,881,500 70 155.333 1,165 T/J 30,000 1,160 B 100 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 518,200 25,911,400 51 1.818 50 T/J 900 0 B 0 362 KICI Kedaung Indah Can Tbk 183 186 183 186 3 300 55,500 2 39.489 236 J 900 210 B 5,000 363 KIJA Kawasan Industri Jababeka Tbk. 196 198 193 194 -2 7,482,500 1,452,839,600 724 6.731 195 J 140,200 194 T/B 54,300 364 KINO Kino Indonesia Tbk. 2,950 2,970 2,920 2,930 -20 517,500 1,521,595,000 211 77.105 2,940 J 700 2,920 B 40,200 365 KIOS Kioson Komersial Indonesia Tbk. 153 163 153 153 0 9,000 1,378,000 10 51.000 153 T/J 3,700 147 B 2,500 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,290 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 194 200 0 39,600 7,861,900 27 701.754 200 T/J 314,700 197 B 10,000 368 KLBF Kalbe Farma Tbk. 1,470 1,495 1,475 1,485 15 38,384,100 57,097,053,000 5,907 14,483.566 1,490 J 635,500 1,485 T/B 2,589,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 570 540 550 -10 4,700 2,582,000 10 183.333 545 J 13,300 525 B 3,200 370 KMTR Kirana Megatara Tbk. 340 338 338 338 -2 6,100 2,061,800 3 73.799 338 T/J 9,500 336 B 100 371 KOBX Kobexindo Tractors Tbk. 103 104 102 102 -1 312,500 32,062,900 39 25.500 103 J 100 102 T/B 430,800 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 2,500 250,000 4 67.647 101 J 500 99 B 1,500 373 KONI Perdana Bangun Pusaka Tbk 330 0 0 330 0 0 0 0 69.474 410 J 100 330 B 2,500 374 KOPI Mitra Energi Persada Tbk. 462 450 430 438 -24 8,500 3,665,400 11 110.886 438 T/J 200 0 B 0 375 KOTA DMS Propertindo Tbk. 222 208 208 208 -14 55,900 11,627,200 36 104.000 208 T/J 112,400 0 B 0 376 KPAL Steadfast Marine Tbk. 50 52 50 51 1 2,515,000 126,095,000 145 44.348 51 T/J 974,500 50 B 545,600 377 KPAS Cottonindo Ariesta Tbk. 61 61 59 60 -1 1,330,700 79,936,300 170 35.714 60 T/J 59,800 59 B 418,400 378 KPIG MNC Land Tbk. 104 105 103 104 0 1,086,700 112,634,200 78 223.786 104 T/J 49,100 103 B 277,000 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 386 420 384 400 14 305,472,500 124,998,774,800 16,021 49.729 402 J 1,081,700 400 T/B 27,806,200 381 KREN Kresna Graha Investama Tbk. 88 89 86 87 -1 4,390,200 381,757,700 449 905.119 87 T/J 222,600 86 B 352,000 382 LAND Trimitra Propertindo Tbk. 166 166 157 160 -6 16,200 2,603,200 8 41.026 164 J 10,100 160 T/B 7,400 383 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. 366 366 356 366 0 29,100 10,554,400 4 175.962 358 J 100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 41,600 2,080,000 14 7.806 50 T/J 34,479,500 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 100 500,000 1 82.645 5,575 J 500 5,000 T/B 900 388 LINK Link Net Tbk. 2,250 2,270 2,150 2,160 -90 10,011,400 22,032,277,000 2,840 135.000 2,170 J 50,200 2,160 T/B 413,600 389 LION Lion Metal Works Tbk. 250 312 250 300 50 126,900 36,627,200 56 187.889 300 T/J 56,500 274 B 283,700 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 400 20,000 2 15.714 50 T/J 5,346,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 78 83 81 82 4 16,200 1,327,600 16 11.965 81 J 24,800 79 B 9,900 392 LMSH Lionmesh Prima Tbk. 320 386 298 310 -10 13,500 4,104,200 19 43.056 310 T/J 20,900 0 B 0 393 LPCK Lippo Cikarang Tbk 925 935 900 905 -20 1,112,400 1,013,165,500 339 102.036 910 J 10,000 905 T/B 81,800 394 LPGI Lippo General Insurance Tbk. 3,260 3,350 3,280 3,280 20 700 2,313,000 7 147.416 3,280 T/J 200 3,260 B 200 395 LPIN Multi Prima Sejahtera Tbk 216 216 210 216 0 300 64,200 3 98.526 216 T/J 2,000 212 B 17,300 396 LPKR Lippo Karawaci Tbk. 137 138 133 134 -3 52,385,100 7,061,760,700 1,279 43.271 135 J 2,134,900 133 B 2,016,700 397 LPLI Star Pacific Tbk 83 81 81 81 -2 30,100 2,438,100 3 2.499 86 J 500 81 T/B 30,000 398 LPPF Matahari Department Store Tbk. 875 940 875 920 45 55,529,100 50,620,589,500 6,871 20.847 920 T/J 1,326,500 915 B 519,800 399 LPPS Lenox Pasifik Investama Tbk. 80 84 84 84 4 100 8,400 1 5.706 84 T/J 26,100 80 B 20,200 400 LRNA Eka Sari Lorena Transport Tbk. 140 140 132 134 -6 1,700 226,200 4 14.889 138 J 14,500 135 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 1,035 1,095 1,035 1,070 35 69,193,900 74,413,201,000 6,055 276.129 1,070 T/J 971,900 1,065 B 752,900 402 LTLS Lautan Luas Tbk. 432 438 430 430 -2 84,600 36,638,600 43 152.004 436 J 6,600 430 T/B 13,500 403 LUCK Sentral Mitra Informatika Tbk. 162 167 160 163 1 3,073,300 502,890,900 408 56.993 163 T/J 248,900 162 B 377,100 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 55,300 2,765,000 5 45.455 50 T/J 57,200,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 595 610 575 580 -15 5,532,900 3,252,175,000 893 329.545 585 J 167,300 580 T/B 309,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 419,664,600 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. 2,210 2,210 2,130 2,190 -20 305,200 658,878,000 161 104.286 2,190 T/J 14,600 2,160 B 1,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,260 1,260 -5 1,300 1,644,000 4 75.000 1,580 J 2,600 1,260 T/B 500 411 MAPI Mitra Adiperkasa Tbk. 745 780 720 775 30 25,532,400 19,155,043,000 2,838 1,243.681 780 J 461,600 770 B 10,500 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 24,941,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 820 825 815 815 -5 2,779,300 2,272,313,000 603 1,630.000 815 T/J 19,700 810 B 324,700 414 MASA Multistrada Arah Sarana Tbk. 595 595 580 590 -5 113,600 67,008,000 18 419.511 590 T/J 2,500 580 B 10,300 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 7,900 8,000 0 5,600 44,270,000 9 3,637.405 8,000 T/J 9,700 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,280 2,280 2,230 2,270 -10 64,300 145,667,000 84 174.615 2,280 J 29,400 2,270 T/B 15,300 417 MBSS Mitrabahtera Segara Sejati Tbk. 386 400 384 398 12 1,340,800 522,290,000 174 24.875 398 T/J 75,900 388 B 5,000 418 MBTO Martina Berto Tbk. 84 86 84 86 2 208,600 17,934,800 12 11.622 90 J 14,700 86 T/B 900 419 MCAS M Cash Integrasi Tbk. 2,000 2,030 1,910 2,000 0 2,151,400 4,249,455,000 564 144.404 2,000 T/J 154,500 1,980 B 21,200 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 119 119 -1 926,000 110,746,700 93 106.734 120 J 45,000 119 T/B 1,123,800 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 3 36.232 50 T/J 2,731,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,860 1,790 1,810 -20 78,312,100 142,932,342,000 11,555 471.979 1,815 J 111,800 1,810 T/B 1,828,500 423 MDKI Emdeki Utama Tbk. 148 150 140 140 -8 6,657,500 959,639,800 391 32.763 141 J 629,000 140 T/B 2,316,600 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 300 15,000 2 8.039 50 T/J 70,177,600 0 B 0 426 MEDC Medco Energi Internasional Tbk. 408 412 396 398 -10 83,182,400 33,429,089,200 6,171 826.498 400 J 1,482,200 398 T/B 343,200 427 MEGA Bank Mega Tbk. 7,325 7,475 7,200 7,200 -125 19,300 140,007,500 24 5,248.272 7,350 J 700 6,975 B 200 428 MERK Merck Tbk. 3,140 3,160 3,120 3,140 0 94,600 296,962,000 48 8,279.062 3,150 J 2,200 3,140 T/B 1,000 429 META Nusantara Infrastructure Tbk. 107 108 107 108 1 1,771,900 190,345,200 92 32.720 108 T/J 262,400 107 B 5,500 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,000 22,200,000 2 1,138.462 1,110 T/J 30,500 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 530 0 6,800 3,602,500 11 265.000 530 T/J 111,300 525 B 7,300 432 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. 780 785 775 775 -5 2,853,200 2,222,404,500 316 344.444 775 T/J 92,500 770 B 72,400 434 MICE Multi Indocitra Tbk. 290 290 290 290 0 21,800 6,322,000 7 59.184 300 J 5,400 290 T/B 700 435 MIDI Midi Utama Indonesia Tbk. 1,410 1,500 1,400 1,500 90 400 580,500 3 545.455 1,600 J 100 1,500 T/B 9,800 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,350 2,300 2,320 20 29,657,700 68,900,432,000 3,623 136.592 2,330 J 751,700 2,320 T/B 188,700 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,300 115,000 2 238.095 50 T/J 1,947,800 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,054,000 0 B 0 439 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 200 10,000 1 125.000 50 T/J 12,544,600 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,200 J 200 24,000 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 8,725 8,725 -275 472,100 4,229,407,500 298 55,573.248 8,750 J 400 8,725 T/B 7,700 443 MLIA Mulia Industrindo Tbk 490 490 484 488 -2 7,258,200 3,539,576,000 291 81.503 488 T/J 100 486 B 3,100 444 MLPL Multipolar Tbk. 50 50 50 50 0 524,400 26,220,000 138 5.735 50 T/J 394,900 0 B 0 445 MLPT Multipolar Technology Tbk. 595 600 595 595 0 80,900 48,271,500 52 123.958 600 J 5,700 595 T/B 9,000 446 MMLP Mega Manunggal Property Tbk. 266 266 262 264 -2 1,433,800 377,145,200 151 45.128 264 T/J 527,600 262 B 2,482,100 447 MNCN Media Nusantara Citra Tbk. 875 875 850 855 -20 43,960,900 37,914,344,000 4,104 95.000 855 T/J 175,700 850 B 3,759,900 448 MOLI Madusari Murni Indah Tbk. 900 850 850 850 -50 100 85,000 1 146.552 850 T/J 1,000,300 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 378 382 374 376 -2 5,288,000 1,996,117,600 811 25.067 378 J 253,400 376 T/B 981,300 450 MPOW Megapower Makmur Tbk. 65 66 63 65 0 23,500 1,524,100 23 32.500 65 T/J 2,600 64 B 1,400 451 MPPA Matahari Putra Prima Tbk. 92 93 89 91 -1 1,148,000 104,124,900 185 38.259 92 J 2,000 91 T/B 67,600 452 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,390 0 5,300 7,132,500 23 1,263.636 1,390 T/J 1,700 0 B 0 453 MRAT Mustika Ratu Tbk. 133 136 132 134 1 21,400 2,842,500 27 20.615 134 T/J 1,900 132 B 400 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 4,750 4,750 -30 200 953,000 2 430.846 4,740 J 500 0 B 0 455 MSIN MNC Studios International Tbk. 296 300 290 296 0 347,700 103,143,800 70 59.200 296 T/J 280,900 294 B 13,000 456 MSKY MNC Sky Vision Tbk. 710 710 700 700 -10 20,200 14,142,000 4 46.053 700 T/J 180,700 690 B 100 457 MTDL Metrodata Electronics Tbk. 1,660 1,700 1,620 1,620 -40 1,971,400 3,243,060,000 591 2,916.397 1,625 J 4,100 1,620 T/B 52,000 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 642,695,100 0 B 0 459 MTLA Metropolitan Land Tbk. 416 410 402 404 -12 2,600 1,059,600 5 169.854 436 J 100 404 T/B 600 460 MTPS Meta Epsi Tbk. 302 310 282 282 -20 159,800 45,189,800 26 88.125 282 T/J 771,100 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 216 0 0 216 0 0 0 0 55.349 216 J 3,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 61 59 60 1 171,000 10,302,200 24 60.000 61 J 109,800 60 T/B 14,200 464 MYOH Samindo Resources Tbk. 1,175 1,160 1,120 1,160 -15 123,200 142,187,000 27 138.165 1,170 J 30,000 1,160 T/B 10,100 465 MYOR Mayora Indah Tbk. 2,430 2,450 2,380 2,410 -20 3,716,300 8,928,046,000 1,039 12,056.028 2,420 J 98,900 2,410 T/B 3,100 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 52 52 50 50 -2 7,300 365,200 3 7.516 52 J 91,800 50 T/B 14,800 469 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. 565 580 555 580 15 205,856,800 116,747,847,000 3,618 563.107 580 T/J 178,200 575 B 10,000 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 141 -2 300 42,600 3 83.929 141 T/J 2,100 138 B 3,100 472 NFCX NFC Indonesia Tbk. 1,675 1,990 1,700 1,700 25 4,100 7,195,000 11 91.892 1,830 J 4,900 1,700 T/B 1,000 473 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 304 J 55,400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 840 865 830 830 -10 6,976,800 5,886,493,000 1,616 255.385 835 J 36,400 830 T/B 102,600 475 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 0 0 150 0 0 0 0 142.857 155 J 60,100 140 B 500,000 477 NISP Bank OCBC NISP Tbk. 725 730 720 725 0 48,800 35,475,000 31 878.532 730 J 30,800 725 T/B 65,400 478 NOBU Bank Nationalnobu Tbk. 820 845 820 840 20 24,800 20,819,500 34 224.000 840 T/J 51,700 820 B 3,500 479 NRCA Nusa Raya Cipta Tbk. 308 318 312 314 6 409,900 128,855,200 77 36.941 314 T/J 700 312 B 2,300 480 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. 151 151 141 141 -10 341,600 48,278,400 119 64.091 145 J 8,500 141 T/B 13,700 482 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,200 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 113 127 113 117 4 65,096,900 7,830,502,500 5,101 292.727 118 J 172,500 117 T/B 24,300 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 486 OPMS Optima Prima Metal Sinergi Tbk. 162 162 160 161 -1 239,300 38,587,400 44 119.259 161 T/J 172,100 160 B 166,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 900 45,000 3 98.922 50 T/J 3,497,900 0 B 0 488 PALM Provident Agro Tbk. 316 322 312 314 -2 1,135,000 359,567,400 283 85.823 316 J 70,600 314 T/B 8,400 489 PAMG Bima Sakti Pertiwi Tbk. 106 113 102 110 4 11,356,500 1,232,237,900 732 110.000 110 T/J 686,500 109 B 2,500 490 PANI Pratama Abadi Nusa Industri Tbk. 110 120 106 111 1 80,700 9,001,400 26 102.778 111 T/J 59,900 108 B 5,300 491 PANR Panorama Sentrawisata Tbk. 102 107 95 99 -3 4,286,900 429,790,600 444 59.399 100 J 93,100 99 T/B 56,300 492 PANS Panin Sekuritas Tbk. 815 820 810 810 -5 294,100 238,267,500 44 589.091 815 J 35,000 810 T/B 38,200 493 PBID Panca Budi Idaman Tbk. 1,080 1,095 1,080 1,085 5 119,400 129,627,500 51 127.647 1,090 J 46,700 1,085 T/B 2,300 494 PBRX Pan Brothers Tbk. 244 248 236 248 4 236,300 57,138,400 75 438.938 250 J 235,600 248 T/B 21,000 495 PBSA Paramita Bangun Sarana Tbk. 680 670 650 670 -10 7,100 4,755,000 9 55.833 680 J 1,000 670 T/B 13,000 496 PCAR Prima Cakrawala Abadi Tbk. 525 655 525 650 125 592,300 386,548,000 111 433.333 650 T/J 155,500 630 B 1,600 497 PDES Destinasi Tirta Nusantara Tbk 236 256 222 246 10 21,100 4,729,200 13 123.000 244 J 10,500 242 B 200 498 PEGE Panca Global Kapital Tbk. 115 117 112 112 -3 13,700 1,535,400 6 241.974 117 J 2,800 112 T/B 3,200 499 PEHA Phapros Tbk. 1,580 1,600 1,575 1,580 0 55,300 87,762,000 65 131.886 1,595 J 25,100 1,580 T/B 11,800 500 PGAS Perusahaan Gas Negara Tbk. 1,205 1,210 1,165 1,175 -30 117,718,300 139,455,382,000 12,462 391.667 1,180 J 1,700,200 1,175 T/B 4,054,000 501 PGJO Tourindo Guide Indonesia Tbk. 32 34 32 33 1 31,000 1,029,400 23 41.250 34 J 125,600 32 B 64,100 502 PGLI Pembangunan Graha Lestari Indah Tbk. 230 226 214 214 -16 7,100 1,520,600 5 285.333 214 T/J 32,900 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 240 252 232 242 2 62,000 14,941,400 22 210.435 244 J 1,000 232 B 1,200 504 PICO Pelangi Indah Canindo Tbk 137 142 137 139 2 816,200 113,697,500 126 21.385 139 T/J 36,200 138 B 23,600 505 PJAA Pembangunan Jaya Ancol Tbk. 515 530 510 515 0 60,300 30,994,000 34 100.488 520 J 7,900 510 B 2,800 506 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 613,100 30,940,800 55 12.500 51 J 72,500 50 T/B 8,400 507 PLAN Planet Properindo Jaya Tbk. 155 155 140 140 -15 6,101,800 874,265,200 855 125.000 141 J 110,100 140 T/B 9,200 508 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 0 800 2,000,000 3 1,037.387 2,590 J 800 2,490 B 100 510 PMJS Putra Mandiri Jembar Tbk. 120 119 114 118 -2 13,700 1,629,500 9 94.400 119 J 25,100 118 T/B 600 511 PNBN Bank Pan Indonesia Tbk 830 835 820 825 -5 4,785,500 3,959,911,000 956 1,373.626 825 T/J 502,100 820 B 607,000 512 PNBS Bank Panin Dubai Syariah Tbk. 60 67 59 66 6 120,663,400 7,653,753,900 2,926 66.000 67 J 1,995,700 66 T/B 37,786,900 513 PNGO Pinago Utama Tbk. 625 635 585 615 -10 10,000 6,215,000 10 246.000 605 J 9,800 585 B 6,300 514 PNIN Paninvest Tbk. 705 715 690 700 -5 1,087,300 759,559,500 89 744.364 705 J 5,300 700 T/B 228,400 515 PNLF Panin Financial Tbk. 204 206 202 202 -2 12,919,500 2,621,671,800 526 218.331 204 J 1,490,600 202 T/B 316,000 516 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,700 0 B 0 517 POLA Pool Advista Finance Tbk. 54 54 51 52 -2 107,100 5,470,600 25 38.519 52 T/J 197,700 51 B 10,100 518 POLI Pollux Investasi Internasional Tbk. 995 1,045 980 995 0 4,300 4,259,000 23 60.856 990 J 300 980 B 500 519 POLL Pollux Properti Indonesia Tbk. 5,025 5,025 4,690 4,780 -245 57,000 273,602,500 236 777.236 4,780 T/J 500 4,770 B 21,100 520 POLU Golden Flower Tbk. 735 735 685 725 -10 54,600 37,721,000 56 251.736 725 T/J 49,700 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,900 295,000 3 0.429 50 T/J 641,200 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. 460 460 460 460 0 200 92,000 1 85.981 458 J 800 428 B 100 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 20,053,300 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 8,218,200 5,134,248,500 618 41.667 630 J 944,400 625 T/B 1,812,400 526 PPGL Prima Globalindo Logistik Tbk. 296 296 290 292 -4 3,649,100 1,067,321,000 547 265.455 292 T/J 67,700 290 B 349,900 527 PPRE PP Presisi Tbk. 195 197 190 193 -2 10,562,300 2,038,455,600 1,025 44.884 193 T/J 422,800 192 B 251,000 528 PPRO PP Properti Tbk. 50 51 50 50 0 73,254,300 3,667,880,500 1,650 108.108 50 T/J 12,318,200 0 B 0 529 PRAS Prima Alloy Steel Universal Tbk. 121 0 0 121 0 0 0 0 68.119 120 J 10,100 114 B 2,000 530 PRDA Prodia Widyahusada Tbk. 3,130 3,130 3,100 3,100 -30 246,900 766,690,000 76 47.692 3,120 J 10,700 3,100 T/B 33,600 531 PRIM Royal Prima Tbk. 236 238 232 232 -4 1,500 350,400 6 46.400 238 J 13,000 234 B 5,000 532 PSAB J Resources Asia Pasifik Tbk. 212 214 210 210 -2 13,286,200 2,803,293,200 1,064 681.309 212 J 2,431,100 210 T/B 2,380,300 533 PSDN Prasidha Aneka Niaga Tbk 112 113 106 110 -2 69,600 7,832,900 13 11.000 112 J 17,300 110 T/B 200 534 PSGO Palma Serasih Tbk. 102 102 100 101 -1 28,600 2,876,800 9 96.190 101 T/J 19,700 100 B 37,400 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,116,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 169 173 170 171 2 324,200 55,463,400 46 126.667 171 T/J 104,400 170 B 275,600 537 PTBA Bukit Asam Tbk. 2,070 2,080 2,040 2,040 -30 24,822,800 51,117,432,000 5,969 1,773.913 2,050 J 128,600 2,040 T/B 66,100 538 PTIS Indo Straits Tbk. 152 145 145 145 -7 600 87,000 3 15.263 174 J 3,000 145 T/B 6,200 539 PTPP PP (Persero) Tbk. 1,020 1,025 995 995 -25 26,751,900 26,985,750,000 3,416 187.030 1,000 J 120,900 995 T/B 1,737,200 540 PTPW Pratama Widya Tbk. 1,230 1,375 1,170 1,370 140 7,500 9,586,500 22 210.769 1,360 J 3,400 1,170 B 1,000 541 PTRO Petrosea Tbk. 1,775 1,815 1,775 1,795 20 1,613,600 2,893,911,500 869 1,436.000 1,795 T/J 3,600 1,790 B 2,000 542 PTSN Sat Nusapersada Tbk 224 230 214 220 -4 7,486,800 1,667,576,000 1,022 113.793 220 T/J 100 218 B 975,500 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 208 208 208 0 100,100 20,820,800 2 25.943 208 T/J 555,300 202 B 100,000 545 PURA Putra Rajawali Kencana Tbk. 125 126 124 126 1 315,971,300 39,499,943,400 3,531 120.000 126 T/J 4,473,800 125 B 2,387,300 546 PURE Trinitan Metals and Minerals Tbk. 264 274 260 264 0 12,188,000 3,269,928,000 1,221 88.000 266 J 84,500 264 T/B 1,490,800 547 PURI Puri Global Sukses Tbk. 298 322 280 300 2 17,900 5,339,000 14 176.471 300 T/J 31,500 298 B 10,000 548 PWON Pakuwon Jati Tbk. 454 456 442 444 -10 70,746,100 31,621,509,200 5,979 1,711.708 444 T/J 1,313,900 442 B 7,776,000 549 PYFA Pyridam Farma Tbk 895 925 900 905 10 980,200 891,946,500 389 886.907 905 T/J 33,000 900 B 23,300 550 PZZA Sarimelati Kencana Tbk. 630 650 620 640 10 991,200 635,817,000 371 58.182 645 J 139,700 640 T/B 213,700 551 RAJA Rukun Raharja Tbk. 144 147 140 141 -3 25,864,000 3,726,256,100 2,092 484.336 141 T/J 41,600 140 B 407,600 552 RALS Ramayana Lestari Sentosa Tbk. 640 655 610 630 -10 16,321,600 10,210,841,000 2,569 393.750 630 T/J 1,323,500 625 B 756,100 553 RANC Supra Boga Lestari Tbk. 402 404 398 400 -2 711,300 284,847,600 152 80.000 400 T/J 101,800 398 B 99,000 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 7,437,300 373,060,200 65 15.994 50 T/J 258,100 0 B 0 555 RDTX Roda Vivatex Tbk 5,400 5,425 5,425 5,425 25 2,500 13,562,500 1 285.799 5,900 J 900 5,400 B 300 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 24,200 1,210,000 18 50.000 50 T/J 20,962,900 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 310 300 290 300 -10 1,200 353,000 9 138.461 308 J 300 290 B 1,000 558 RICY Ricky Putra Globalindo Tbk 93 0 0 93 0 0 0 0 14.771 93 J 39,900 91 B 100 559 RIGS Rig Tenders Indonesia Tbk. 232 232 226 226 -6 59,800 13,547,600 33 92.604 228 J 800 226 T/B 1,300 560 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. 450 450 448 450 0 422,200 189,484,200 99 276.074 450 T/J 22,300 446 B 200 562 RMBA Bentoel Internasional Investama Tbk. 354 392 350 384 30 614,600 232,544,200 88 3,004.695 384 T/J 79,700 382 B 1,179,100 563 ROCK Rockfields Properti Indonesia Tbk. 980 980 935 980 0 2,700 2,619,500 15 73.134 1,000 J 700 960 B 100 564 RODA Pikko Land Development Tbk. 54 55 54 54 0 11,100 599,500 10 86.221 54 T/J 800 53 B 50,500 565 RONY Aesler Grup Internasional Tbk. 372 360 346 346 -26 150,000 52,094,200 23 346.000 346 T/J 251,200 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,320 1,310 1,320 0 311,300 409,967,000 53 517.647 1,325 J 15,200 1,320 T/B 92,200 567 RUIS Radiant Utama Interinsco Tbk. 316 348 314 320 4 445,000 148,160,800 37 128.000 320 T/J 29,800 316 B 30,000 568 SAFE Steady Safe Tbk 192 240 185 230 38 537,800 100,756,500 192 23.156 230 T/J 8,200 186 B 300 569 SAME Sarana Meditama Metropolitan Tbk. 167 168 164 165 -2 13,856,900 2,294,540,400 766 206.250 165 T/J 563,500 164 B 1,373,300 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,700 1,058,200 6 326.667 392 T/J 7,700 390 B 3,700 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 51 50 50 0 1,400 71,100 5 42.735 50 T/J 149,900 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 87 83 87 3 6,600,700 564,212,600 529 82.857 88 J 389,300 87 T/B 171,200 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 10,050 9,800 10,050 200 1,600 15,855,000 8 6,483.871 10,050 T/J 200 9,800 B 200 575 SCMA Surya Citra Media Tbk. 1,500 1,510 1,470 1,490 -10 2,977,200 4,421,598,500 992 674.046 1,490 T/J 120,100 1,485 B 3,200 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 244 238 238 -6 1,500 358,000 5 216.364 240 J 1,000 238 T/B 113,800 577 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 11,400 570,000 4 27.536 50 T/J 2,706,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 105 107 102 103 -2 95,300 9,898,300 32 68.754 104 J 3,100 102 B 141,700 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 780 780 -10 300 235,000 3 872.434 780 T/J 1,400 765 B 200 581 SFAN Surya Fajar Capital Tbk. 1,040 1,035 1,015 1,025 -15 612,100 627,915,500 107 545.213 1,025 T/J 7,600 1,020 B 7,100 582 SGER Sumber Global Energy Tbk. 520 520 500 505 -15 1,645,500 842,374,000 361 467.593 505 T/J 146,100 500 B 361,800 583 SGRO Sampoerna Agro Tbk. 1,330 1,450 1,385 1,440 110 1,285,300 1,820,169,500 383 61.538 1,440 T/J 10,100 1,430 B 6,000 584 SHID Hotel Sahid Jaya International Tbk. 3,260 3,350 3,350 3,350 90 1,000 3,350,000 1 155.677 3,400 J 1,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 605 605 580 580 -25 371,800 220,752,500 143 414.286 585 J 23,900 580 T/B 24,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 840 810 815 -15 16,233,400 13,332,910,000 7,088 281.978 820 J 511,000 815 T/B 457,900 587 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,970 4,990 0 13,900 69,287,000 48 56.673 4,990 T/J 17,600 4,970 B 2,800 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 342 364 346 350 8 41,946,300 14,873,250,000 2,737 31.818 352 J 254,700 350 T/B 1,211,000 590 SINI Singaraja Putra Tbk. 364 404 346 376 12 13,500 4,963,800 13 348.148 376 T/J 900 370 B 100 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,115 1,120 -30 112,500 126,274,000 16 1.244 1,150 J 2,500 1,120 T/B 1,800 592 SKBM Sekar Bumi Tbk. 376 370 354 354 -22 5,100 1,885,400 2 307.826 354 T/J 900 352 B 300 593 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,870 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 550 565 550 550 0 87,200 48,777,500 18 78.571 555 J 529,000 550 T/B 509,100 595 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. 4,850 4,970 4,840 4,840 -10 71,700 350,601,000 43 4,208.696 4,850 J 400 4,840 T/B 1,000 597 SMAR Smart Tbk. 2,990 3,250 3,000 3,010 20 5,800 17,807,000 32 994.515 3,130 J 100 3,010 T/B 100 598 SMBR Semen Baturaja (Persero) Tbk. 560 595 550 555 -5 65,938,600 37,836,004,000 6,150 99.107 560 J 163,900 555 T/B 322,600 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,125 1,080 1,090 10 323,700 356,023,500 160 1,316.425 1,090 T/J 6,800 1,080 B 34,800 600 SMDM Suryamas Dutamakmur Tbk. 102 102 95 95 -7 55,200 5,270,100 23 12.036 99 J 3,200 95 T/B 1,100 601 SMDR Samudera Indonesia Tbk. 274 278 272 274 0 1,213,700 332,979,400 264 1,099.607 274 T/J 22,300 272 B 265,600 602 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,575 10,725 11,325 125 9,679,000 109,582,667,500 6,502 3,940.775 11,325 T/J 37,200 11,300 B 24,000 603 SMKL Satyamitra Kemas Lestari Tbk. 189 187 185 186 -3 864,700 160,599,500 271 96.373 187 J 189,000 186 T/B 19,900 604 SMMA Sinarmas Multiartha Tbk. 15,175 0 0 15,175 0 0 0 0 1,131.222 15,850 J 100 15,575 B 100 605 SMMT Golden Eagle Energy Tbk. 82 83 77 79 -3 1,168,600 92,894,200 125 184.821 80 J 5,000 79 T/B 1,505,900 606 SMRA Summarecon Agung Tbk. 750 750 715 720 -30 33,427,800 24,299,659,500 4,976 1,183.043 725 J 128,700 720 T/B 4,114,200 607 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. 1,465 1,475 1,415 1,440 -25 941,800 1,375,578,000 352 3,846.257 1,445 J 37,600 1,440 T/B 3,700 609 SOCI Soechi Lines Tbk. 129 132 123 125 -4 20,594,600 2,603,832,400 1,163 22.727 125 T/J 21,100 124 B 1,428,400 610 SOFA Boston Furniture Industries Tbk. 109 109 102 104 -5 103,300 10,711,100 14 104.000 109 J 86,100 104 T/B 5,300 611 SOHO Soho Global Health Tbk. 5,675 5,750 5,600 5,625 -50 14,100 79,257,500 42 309.066 5,675 J 100 5,625 T/B 23,100 612 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,475 J 3,900 0 B 0 613 SOSS Shield On Service Tbk. 434 454 404 406 -28 77,800 31,697,600 97 147.101 406 T/J 8,300 0 B 0 614 SOTS Satria Mega Kencana Tbk. 226 226 218 218 -8 200 44,400 2 132.121 218 T/J 6,200 0 B 0 615 SPMA Suparma Tbk. 296 296 290 294 -2 17,600 5,203,400 10 131.791 294 T/J 900 286 B 1,000 616 SPTO Surya Pertiwi Tbk. 402 414 400 404 2 297,200 120,069,800 110 34.828 404 T/J 411,200 402 B 10,200 617 SQMI Wilton Makmur Indonesia Tbk. 214 214 208 214 0 4,079,400 859,880,600 164 121.606 214 T/J 518,100 212 B 66,400 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 143 134 134 -4 136,600 18,540,400 22 143.008 134 T/J 200,700 133 B 400 619 SRIL Sri Rejeki Isman Tbk. 224 228 224 226 2 31,148,400 7,026,859,800 1,748 94.167 226 T/J 4,598,000 224 B 936,200 620 SRSN Indo Acidatama Tbk 59 59 57 59 0 5,169,800 303,320,100 144 10.746 59 T/J 96,700 58 B 1,730,100 621 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,450 3,350 3,450 100 1,950,100 6,619,507,000 556 62.727 3,450 T/J 47,100 3,440 B 3,100 622 SSIA Surya Semesta Internusa Tbk. 540 550 530 545 5 24,014,800 12,939,427,500 1,450 223.590 545 T/J 1,007,200 540 B 1,502,100 623 SSMS Sawit Sumbermas Sarana Tbk. 875 890 850 850 -25 253,400 220,888,500 190 126.866 860 J 98,800 850 T/B 90,800 624 SSTM Sunson Textile Manufacture Tbk 540 560 550 550 10 3,100 1,706,000 5 129.412 555 J 3,500 550 T/B 200 625 STAR Buana Artha Anugerah Tbk. 111 121 104 110 -1 122,000 13,453,700 33 107.843 110 T/J 42,000 108 B 600 626 STTP Siantar Top Tbk. 6,900 7,000 6,925 7,000 100 400 2,785,000 2 4,136.382 7,950 J 100 6,925 B 300 627 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 10,000 1 0.714 50 T/J 6,807,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,210 J 200 0 B 0 630 SURE Super Energy Tbk. 2,890 2,920 2,850 2,850 -40 193,200 563,355,000 46 1,838.710 2,850 T/J 58,900 2,840 B 3,700 631 SWAT Sriwahana Adityakarta Tbk. 107 107 103 103 -4 203,200 20,999,300 34 64.375 104 J 26,200 103 T/B 43,700 632 TALF Tunas Alfin Tbk. 270 256 252 252 -18 1,000 253,800 5 63.797 266 J 600 252 T/B 1,700 633 TAMA Lancartama Sejati Tbk. 202 202 199 199 -3 2,587,300 517,844,800 444 113.714 200 J 44,600 199 T/B 381,100 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 335,900 16,795,000 27 456.830 50 T/J 2,046,500 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 6,400 320,000 5 47.170 50 T/J 83,741,900 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 100,643,400 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,390 1,365 1,375 5 31,593,200 43,598,300,500 7,003 339.506 1,380 J 414,600 1,375 T/B 97,400 638 TBLA Tunas Baru Lampung Tbk. 790 820 795 800 10 9,540,500 7,710,911,000 1,407 182.170 805 J 280,500 800 T/B 1,474,800 639 TBMS Tembaga Mulia Semanan Tbk. 745 755 720 745 0 6,700 4,976,000 16 105.674 745 T/J 11,400 740 B 300 640 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 2,000 12,800,000 4 627.746 6,400 T/J 16,700 6,375 B 100 641 TCPI Transcoal Pacific Tbk. 6,850 6,875 6,725 6,825 -25 7,542,800 51,268,222,500 5,552 4,945.652 6,825 T/J 200 6,800 B 7,900 642 TDPM Tridomain Performance Materials Tbk. 126 130 123 125 -1 5,041,100 636,167,500 521 54.825 125 T/J 59,000 124 B 410,300 643 TEBE Dana Brata Luhur Tbk. 865 810 805 805 -60 22,400 18,037,500 24 73.516 805 T/J 17,900 0 B 0 644 TECH Indosterling Technomedia Tbk. 138 138 134 137 -1 341,200 46,704,500 61 85.625 138 J 60,000 137 T/B 100,800 645 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. 150 150 150 150 0 900 135,000 4 83.333 150 T/J 2,300 145 B 1,000 647 TFCO Tifico Fiber Indonesia Tbk. 450 470 432 470 20 2,100 920,400 9 106.508 470 T/J 3,900 434 B 25,000 648 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,000 J 1,000 8,300 B 1,300 649 TGRA Terregra Asia Energy Tbk. 97 108 93 102 5 66,154,400 6,817,656,400 3,295 51.000 103 J 769,600 102 T/B 1,084,800 650 TIFA KDB Tifa Finance Tbk. 400 400 374 398 -2 35,400 13,514,000 16 199.000 398 T/J 9,500 384 B 100 651 TINS Timah Tbk. 1,050 1,060 1,000 1,010 -40 121,069,300 124,193,874,000 10,485 516.104 1,015 J 398,800 1,010 T/B 1,081,000 652 TIRA Tira Austenite Tbk 250 274 234 258 8 30,500 8,008,400 37 115.792 260 J 78,000 252 B 300 653 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 30,000 50 B 20,400 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,800 6,600 6,625 -175 3,580,200 23,900,785,000 1,972 409.612 6,650 J 51,500 6,625 T/B 171,600 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,040 -40 169,609,900 515,957,216,000 24,966 1,597.604 3,050 J 3,674,900 3,040 T/B 1,666,900 656 TMAS Temas Tbk. 117 119 115 115 -2 732,400 85,013,500 185 264.502 116 J 30,100 115 T/B 276,200 657 TMPO Tempo Intimedia Tbk. 154 154 154 154 0 57,400 8,839,600 6 53.498 156 J 20,000 154 T/B 22,600 658 TNCA Trimuda Nuansa Citra Tbk. 316 316 296 316 0 9,400 2,941,600 10 210.667 318 J 11,300 316 T/B 6,600 659 TOBA TBS Energi Utama Tbk. 388 390 370 386 -2 132,400 49,857,600 23 81.455 386 T/J 105,100 374 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,300 715,000 4 80.475 50 T/J 21,793,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 308 310 304 304 -4 2,884,400 882,151,000 275 109.264 304 T/J 7,200 302 B 117,800 662 TOTO Surya Toto Indonesia Tbk. 210 214 210 210 0 471,900 99,530,200 59 681.221 210 T/J 544,800 208 B 68,900 663 TOWR Sarana Menara Nusantara Tbk. 980 1,005 985 990 10 219,512,700 218,234,600,000 20,092 4,715.858 995 J 4,408,500 990 T/B 15,876,000 664 TOYS Sunindo Adipersada Tbk. 550 550 540 545 -5 2,018,000 1,100,786,000 455 155.714 545 T/J 21,800 540 B 206,300 665 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,425 8,275 8,425 100 2,648,600 22,145,965,000 649 1,948.360 8,425 T/J 7,100 8,400 B 6,500 666 TPMA Trans Power Marine Tbk. 298 300 300 300 2 100 30,000 1 130.435 306 J 100 300 T/B 40,900 667 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. 112 110 110 110 -2 100 11,000 1 110.848 118 J 20,400 110 T/B 9,000 670 TRIN Perintis Triniti Properti Tbk. 350 396 340 376 26 77,764,300 28,985,266,800 9,917 188.000 376 T/J 132,600 374 B 347,700 671 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 71.333 206 J 100 0 B 0 673 TRJA Transkon Jaya Tbk. 150 150 148 148 -2 298,600 44,510,800 55 59.200 150 J 156,400 148 T/B 37,300 674 TRST Trias Sentosa Tbk. 390 390 388 388 -2 578,300 224,388,000 7 231.448 390 J 6,200 384 B 50,000 675 TRUK Guna Timur Raya Tbk. 142 143 141 143 1 633,200 90,001,700 39 62.174 143 T/J 151,000 142 B 84,600 676 TRUS Trust Finance Indonesia Tbk 322 340 300 300 -22 1,400 442,400 9 352.941 320 J 2,200 300 T/B 100 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,320 1,285 1,285 -30 249,500 323,603,000 190 229.235 1,290 J 118,100 1,285 T/B 95,900 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,450 1,380 1,400 20 17,400 24,353,000 35 36.364 1,400 T/J 9,700 1,390 B 100 679 TURI Tunas Ridean Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 2,888.889 1,300 T/J 8,400 1,270 B 200 680 UANG Pakuan Tbk. 222 232 208 232 10 45,000 9,772,600 33 185.600 228 J 400 216 B 2,000 681 UCID Uni-Charm Indonesia Tbk. 1,610 1,615 1,550 1,555 -55 335,300 526,345,500 443 103.667 1,555 T/J 43,200 1,550 B 27,600 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,670 1,675 -5 529,100 887,723,500 389 3,247.635 1,675 T/J 21,000 1,670 B 97,400 683 UNIC Unggul Indah Cahaya Tbk. 3,780 3,900 3,780 3,900 120 900 3,424,000 4 144.441 3,900 T/J 1,500 3,710 B 100 684 UNIT Nusantara Inti Corpora Tbk 142 154 141 146 4 6,800 1,001,300 15 3.624 146 T/J 300 141 B 10,200 685 UNSP Bakrie Sumatera Plantations Tbk. 77 82 78 81 4 2,371,500 189,770,200 549 3.847 81 T/J 6,600 80 B 75,600 686 UNTR United Tractors Tbk. 21,450 21,550 21,025 21,100 -350 5,110,700 108,687,045,000 6,168 25,119.048 21,125 J 1,600 21,100 T/B 383,700 687 UNVR Unilever Indonesia Tbk. 7,750 7,825 7,750 7,800 50 11,094,800 86,471,975,000 8,107 199,692.780 7,800 T/J 1,275,400 7,775 B 196,300 688 URBN Urban Jakarta Propertindo Tbk. 1,375 1,365 1,365 1,365 -10 200 273,000 1 113.750 1,345 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 78 80 75 77 -1 30,500 2,313,600 15 61.600 77 T/J 29,800 74 B 20,000 690 VINS Victoria Insurance Tbk. 93 93 90 90 -3 7,700 696,700 18 85.714 90 T/J 300 89 B 8,000 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 400 20,000 3 16.667 50 T/J 47,041,500 0 B 0 692 VOKS Voksel Electric Tbk. 198 198 197 197 -1 46,400 9,161,000 9 87.143 197 T/J 500 196 B 20,000 693 VRNA Verena Multi Finance Tbk. 100 105 93 97 -3 14,400 1,388,200 11 97.866 97 T/J 100 93 B 29,100 694 WAPO Wahana Pronatural Tbk. 71 0 0 71 0 0 0 0 40.571 71 J 100 0 B 0 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 188 191 -3 22,369,800 4,300,304,400 1,623 65.862 191 T/J 269,800 190 B 900,100 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 54 0 453,100 24,690,200 61 23.573 55 J 139,000 54 T/B 130,700 697 WICO Wicaksana Overseas International Tbk. 498 488 464 484 -14 234,600 111,156,800 21 25.019 488 J 1,100 484 T/B 3,400 698 WIIM Wismilak Inti Makmur Tbk. 505 515 500 505 0 23,010,100 11,602,888,500 2,118 77.692 505 T/J 8,500 500 B 1,130,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,405 1,370 1,375 -15 25,186,000 34,886,691,000 3,828 353.422 1,375 T/J 202,300 1,370 B 684,500 700 WINS Wintermar Offshore Marine Tbk. 98 98 96 97 -1 350,400 33,997,800 6 26.232 98 J 20,010,500 97 T/B 301,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 238 230 232 0 499,600 115,115,800 44 35.172 232 T/J 10,900 230 B 54,400 702 WOOD Integra Indocabinet Tbk. 520 570 520 550 30 144,422,000 79,005,762,500 7,509 211.538 550 T/J 986,500 545 B 1,771,200 703 WOWS Ginting Jaya Energi Tbk. 64 69 63 64 0 50,436,100 3,295,523,800 2,347 14.222 64 T/J 1,528,200 63 B 958,900 704 WSBP Waskita Beton Precast Tbk. 175 178 171 173 -2 79,157,200 13,791,035,100 3,038 35.306 174 J 1,405,100 173 T/B 29,600 705 WSKT Waskita Karya (Persero) Tbk. 930 950 910 915 -15 141,324,200 130,415,836,500 12,126 246.964 920 J 2,066,800 915 T/B 1,826,900 706 WTON Wijaya Karya Beton Tbk. 272 276 264 270 -2 16,223,600 4,371,507,800 1,392 45.763 272 J 398,400 270 T/B 2,070,700 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 52,000 2,600,000 95 13.298 50 T/J 2,574,500 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 372 352 346 346 -26 2,500 865,600 9 63.486 350 J 100 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 250 294 270 270 20 500 138,000 3 128.093 268 J 2,600 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,400 70,000 3 28.960 50 T/J 1,879,900 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 121 124 121 123 2 575,787,300 70,268,419,700 5,252 438.487 124 J 27,548,800 123 T/B 12,435,300 712 ZONE Mega Perintis Tbk. 404 404 404 404 0 127,100 51,348,400 19 135.570 404 T/J 400 402 B 300 Total 11,977,787,900 9,216,381,463,000 860,720 5,130,585,800 344,756,400 Jakarta, 12 November 2020 Trading Division