List of Securities Quotation: Date: Friday, 13 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. 11,100 11,300 11,100 11,150 50 1,932,600 21,606,917,500 2,245 905.798 11,175 J 30,400 11,150 T/B 6,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 31,600 1,580,000 23 87.719 50 T/J 8,790,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,425 6,425 6,425 0 100 642,500 1 1,466.831 6,450 J 200 0 B 0 4 ABMM ABM Investama Tbk. 790 790 760 790 0 3,800 2,993,000 8 21.067 790 T/J 23,600 760 B 11,800 5 ACES Ace Hardware Indonesia Tbk. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 6 ACST Acset Indonusa Tbk. 216 220 206 210 -6 81,655,800 17,187,484,400 3,912 15.509 212 J 1,385,500 210 T/B 2,119,200 7 ADES Akasha Wira International Tbk. 1,185 1,210 1,180 1,195 10 63,700 75,783,500 60 62.078 1,200 J 24,800 1,185 B 2,600 8 ADHI Adhi Karya (Persero) Tbk. 680 715 670 700 20 36,301,000 25,166,936,500 3,217 549.740 705 J 2,405,600 700 T/B 2,410,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,750 7,775 0 68,000 529,477,500 75 334.409 7,800 J 23,600 7,775 T/B 25,600 10 ADMG Polychem Indonesia Tbk 143 144 141 142 -1 636,200 90,398,800 85 12.675 143 J 23,500 142 T/B 631,000 11 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 12 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 496 J 4,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 745 790 745 765 20 443,700 343,201,500 96 69.545 785 J 8,200 765 T/B 11,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 392 424 392 408 16 383,577,000 159,042,336,200 21,718 666.580 410 J 1,047,600 408 T/B 15,700,600 15 AGRS Bank IBK Indonesia Tbk. 156 163 147 155 -1 69,400 10,627,600 73 140.909 160 J 1,000 155 T/B 24,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 57 0 4,400 251,100 6 214.908 57 T/J 31,600 56 B 5,700 17 AIMS Akbar Indo Makmur Stimec Tbk 136 130 128 130 -6 1,400 181,100 4 104.000 130 T/J 100 129 B 10,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 218 214 216 0 16,840,200 3,636,478,200 728 26.291 216 T/J 2,515,900 214 B 7,849,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,769,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 292 288 288 288 -4 200 57,600 2 37.990 320 J 2,500 288 T/B 1,100 21 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 442 360 360 6 12,800 4,969,000 42 180.000 396 J 500 360 T/B 5,800 23 ALDO Alkindo Naratama Tbk. 428 428 426 426 -2 200,300 85,328,000 4 312.218 426 T/J 3,300 0 B 0 24 ALKA Alakasa Industrindo Tbk 296 296 292 292 -4 400 117,600 4 49.158 292 T/J 7,600 290 B 600 25 ALMI Alumindo Light Metal Industry Tbk. 228 228 228 228 0 100 22,800 1 35.077 228 T/J 400 224 B 200 26 ALTO Tri Banyan Tirta Tbk. 324 324 324 324 0 1,100 356,400 5 161.874 324 T/J 11,000 318 B 4,000 27 AMAG Asuransi Multi Artha Guna Tbk. 208 210 206 206 -2 94,800 19,644,000 32 196.190 208 J 17,600 206 T/B 20,000 28 AMAN Makmur Berkah Amanda Tbk. 282 286 280 280 -2 621,100 175,607,600 76 254.545 284 J 5,100 280 T/B 31,900 29 AMAR Bank Amar Indonesia Tbk. 310 324 300 320 10 56,000 17,496,800 37 183.908 320 T/J 6,500 312 B 23,800 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 102.041 2,500 T/J 9,600 2,370 B 10,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 3,000 840,000 2 218.750 280 T/J 2,500 262 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,420 2,430 2,430 2,430 10 2,000 4,860,000 8 127.895 2,440 J 6,200 2,420 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 710 725 700 725 15 251,400 178,305,500 172 1,850.009 725 T/J 131,400 710 B 1,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 26,700 1,335,000 20 125.000 50 T/J 31,316,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 760 760 720 720 -40 24,400 17,818,500 26 60.000 720 T/J 3,600 715 B 100 36 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 37 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 1,900 302,900 8 9.539 159 J 100 150 B 3,300 38 APIC Pacific Strategic Financial Tbk. 900 900 880 885 -15 9,973,100 8,839,168,500 1,685 941.329 885 T/J 78,800 880 B 48,600 39 APII Arita Prima Indonesia Tbk. 150 150 150 150 0 100 15,000 1 68.182 155 J 5,000 150 T/B 100 40 APLI Asiaplast Industries Tbk. 117 117 115 115 -2 217,400 25,205,100 9 95.833 117 J 200 115 T/B 88,800 41 APLN Agung Podomoro Land Tbk. 113 118 112 116 3 38,873,700 4,488,373,000 1,362 31.781 117 J 4,911,400 116 T/B 5,223,800 42 ARGO Argo Pantes Tbk 1,910 1,950 1,800 1,810 -100 8,700 16,274,000 21 45.477 1,810 T/J 1,900 1,805 B 400 43 ARII Atlas Resources Tbk. 530 530 500 510 -20 49,900 25,204,500 39 34.000 510 T/J 6,400 505 B 31,200 44 ARKA Arkha Jayanti Persada Tbk. 73 75 71 73 0 3,804,100 278,378,800 868 30.932 73 T/J 2,700 72 B 75,000 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. 525 535 525 530 5 1,549,800 819,157,000 212 3,602.257 530 T/J 87,200 525 B 209,400 47 ARTA Arthavest Tbk 306 308 308 308 2 400 123,200 1 178.665 308 T/J 9,300 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 20,700 1,035,000 8 12.251 50 T/J 139,608,600 0 B 0 49 ARTO Bank Jago Tbk. 2,910 2,920 2,860 2,900 -10 26,000 75,359,000 32 14,615.462 2,900 T/J 21,000 2,880 B 5,100 50 ASBI Asuransi Bintang Tbk. 306 324 324 324 18 100 32,400 1 245.958 322 J 1,200 310 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 915 J 500 900 B 100 52 ASGR Astra Graphia Tbk. 690 695 675 690 0 340,000 232,503,500 111 143.059 690 T/J 548,500 685 B 70,500 53 ASII Astra International Tbk. 6,000 5,925 5,850 5,900 -100 24,090,900 141,950,340,000 5,330 4,219.198 5,925 J 321,500 5,900 T/B 544,200 54 ASJT Asuransi Jasa Tania Tbk. 116 122 110 116 0 21,700 2,395,900 9 77.333 116 T/J 9,400 113 B 1,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,060 1,050 1,060 0 16,400 17,325,500 18 1,962.963 1,065 J 1,700 1,060 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 91 92 90 91 0 932,700 84,664,800 79 86.667 91 T/J 75,100 90 B 56,800 57 ASRI Alam Sutera Realty Tbk. 161 167 158 167 6 149,168,500 24,451,250,300 4,515 159.048 168 J 11,211,300 167 T/B 39,903,800 58 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,775 J 400 1,670 B 300 59 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 8,315,500 4,346,032,000 671 134.615 525 T/J 380,100 520 B 1,602,200 60 ATIC Anabatic Technologies Tbk. 590 690 555 645 55 13,200 8,346,500 19 92.143 640 J 400 565 B 1,700 61 AUTO Astra Otoparts Tbk. 900 925 890 915 15 939,000 855,438,000 310 827.530 920 J 306,800 915 T/B 7,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,045,200 52,260,000 15 50.000 50 T/J 5,174,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 115,800 5,790,000 20 57.388 50 T/J 34,723,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 1,900 752,400 1 291.960 410 J 10,100 396 T/B 14,600 65 BAJA Saranacentral Bajatama Tbk. 109 111 104 108 -1 3,428,400 372,607,400 370 43.200 109 J 93,700 108 T/B 536,300 66 BALI Bali Towerindo Sentra Tbk. 890 915 830 855 -35 55,100 46,393,500 63 1,068.750 855 T/J 5,200 840 B 2,300 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 396,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,700 135,000 4 33.333 50 T/J 63,863,200 0 B 0 69 BATA Sepatu Bata Tbk. 615 625 610 615 0 6,200 3,785,500 8 7,976.654 615 T/J 4,200 610 B 4,300 70 BAYU Bayu Buana Tbk 1,160 1,110 1,110 1,110 -50 100 111,000 1 136.917 1,110 T/J 5,800 0 B 0 71 BBCA Bank Central Asia Tbk. 32,100 32,250 31,600 31,950 -150 16,474,900 525,287,605,000 14,893 18,257.143 31,950 T/J 49,400 31,900 B 7,400 72 BBHI Bank Harda Internasional Tbk. 258 270 256 258 0 3,019,000 789,159,800 761 206.400 262 J 54,600 258 T/B 2,000 73 BBKP Bank Bukopin Tbk. 254 262 250 258 4 136,166,100 35,102,394,800 6,559 77.365 260 J 12,709,100 258 T/B 4,309,000 74 BBLD Buana Finance Tbk. 368 366 362 362 -6 150,100 54,336,600 12 143.865 362 T/J 200,100 352 B 200 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,580 1,580 1,580 -5 200 316,000 1 114.493 1,580 T/J 4,300 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,375 5,700 5,275 5,650 275 99,203,700 549,945,532,500 22,171 27.175 5,675 J 2,434,000 5,650 T/B 130,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,950 4,080 3,960 4,000 50 237,374,000 951,645,554,000 28,572 4,571.429 4,000 T/J 10,367,100 3,990 B 1,373,100 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. 750 765 745 760 10 73,800 55,512,000 37 158.333 765 J 3,500 760 T/B 23,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 118 114 116 1 157,300 18,079,400 61 96.667 116 T/J 23,500 115 B 33,900 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 82 BBYB Bank Neo Commerce Tbk. 322 322 322 322 0 800 257,600 7 327.835 322 T/J 56,600 316 B 100 83 BCAP MNC Kapital Indonesia Tbk. 117 117 114 117 0 2,311,100 266,063,400 94 331.802 117 T/J 857,000 116 B 1,005,100 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 0 B 0 85 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 522,900 26,155,400 30 45.455 51 J 3,097,500 50 T/B 494,200 86 BDMN Bank Danamon Indonesia Tbk. 2,570 2,610 2,530 2,590 20 1,990,700 5,102,773,000 987 1.463 2,600 J 11,600 2,590 T/B 2,600 87 BEEF Estika Tata Tiara Tbk. 139 141 137 139 0 2,546,800 352,898,000 322 40.882 140 J 289,000 139 T/B 45,400 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 10 217.306 50 T/J 1,297,072,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 165 166 162 164 -1 6,069,700 998,243,300 459 546.667 164 T/J 3,000 163 B 149,300 90 BESS Batulicin Nusantara Maritim Tbk. 198 196 194 194 -4 26,500 5,155,300 39 184.762 200 J 10,000 194 T/B 4,800 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 171 166 168 -1 77,953,200 13,138,261,300 3,681 98.824 169 J 310,800 168 T/B 9,649,900 92 BFIN BFI Finance Indonesia Tbk. 388 394 386 386 -2 3,478,200 1,351,246,400 654 1,978.067 388 J 20,100 386 T/B 1,157,600 93 BGTG Bank Ganesha Tbk. 58 69 57 66 8 152,820,400 9,921,694,000 5,259 64.078 67 J 1,555,300 66 T/B 71,600 94 BHAT Bhakti Multi Artha Tbk. 570 590 565 565 -5 111,453,800 64,910,227,500 2,505 548.544 570 J 49,700 565 T/B 233,100 95 BHIT MNC Investama Tbk. 72 75 70 72 0 35,091,500 2,525,871,300 2,347 210.557 72 T/J 647,700 71 B 10,085,300 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 200 29,600 2 14.800 147 J 200 138 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 224,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 695 700 680 700 5 5,536,000 3,767,882,000 49 395.489 700 T/J 137,300 685 B 1,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 130,400 6,520,000 8 35.714 50 T/J 79,354,400 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 51 56 51 54 3 791,600 42,258,600 144 22.519 55 J 26,900 54 T/B 100 101 BIRD Blue Bird Tbk. 955 955 930 945 -10 2,927,400 2,769,845,000 293 14.538 945 T/J 156,000 940 B 53,700 102 BISI BISI International Tbk. 900 900 895 900 0 384,200 344,950,000 63 450.000 900 T/J 48,500 895 B 14,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,310 1,260 1,300 10 16,227,200 20,781,080,000 2,717 216.667 1,300 T/J 347,900 1,295 B 224,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 620 610 620 0 9,679,900 5,955,776,500 2,211 144.186 620 T/J 5,568,800 615 B 2,581,300 105 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 1,000 50,000 1 41.667 50 T/J 223,600 0 B 0 106 BKSL Sentul City Tbk. 50 50 50 50 0 180,800 9,040,000 27 3.455 50 T/J 138,197,200 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 118 118 117 117 -1 8,600 1,011,800 10 268.472 118 J 50,500 117 T/B 2,200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 17,500 875,000 3 0.658 50 T/J 154,722,400 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,920 B 900 110 BLUE Berkah Prima Perkasa Tbk. 680 680 670 675 -5 126,200 85,205,000 87 519.231 680 J 12,600 675 T/B 6,400 111 BMAS Bank Maspion Indonesia Tbk. 282 296 290 292 10 15,900 4,663,200 40 91.250 294 J 31,800 284 B 200 112 BMRI Bank Mandiri (Persero) Tbk. 6,175 6,250 6,075 6,250 75 61,021,900 376,271,807,500 11,333 1,883.285 6,250 T/J 3,430,200 6,225 B 1,041,700 113 BMSR Bintang Mitra Semestaraya Tbk 67 68 65 67 0 2,467,700 163,833,600 81 13.400 68 J 46,300 67 T/B 3,500 114 BMTR Global Mediacom Tbk. 234 238 232 238 4 41,495,200 9,746,138,800 1,828 193.716 238 T/J 9,397,200 236 B 1,957,300 115 BNBA Bank Bumi Arta Tbk. 374 374 374 374 0 300 112,200 2 233.750 374 T/J 4,300 366 B 500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 21,000 1,050,000 8 0.172 50 T/J 115,873,800 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 800 800 790 795 -5 2,769,000 2,196,321,500 549 5.870 800 J 660,700 795 T/B 618,900 118 BNII Bank Maybank Indonesia Tbk. 230 236 226 234 4 5,878,000 1,371,410,400 447 2.788 236 J 1,717,500 234 T/B 11,100 119 BNLI Bank Permata Tbk. 2,260 2,300 2,250 2,260 0 397,300 895,875,000 278 24.606 2,260 T/J 7,200 2,250 B 25,000 120 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,360 1,365 -25 127,004,600 174,786,699,000 4,432 1,325.243 1,370 J 101,200 1,365 T/B 3,900 121 BOLA Bali Bintang Sejahtera Tbk. 150 150 149 150 0 76,500 11,448,300 29 85.714 150 T/J 66,800 149 B 11,900 122 BOLT Garuda Metalindo Tbk. 655 640 640 640 -15 400 256,000 3 116.364 800 J 100 640 T/B 1,900 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 113 110 111 -2 2,673,600 298,105,800 292 27.750 112 J 292,300 111 T/B 807,400 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 21,400 1,150 T/B 32,700 125 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 83 87 3 70,200 6,047,500 14 87.000 86 J 10,100 81 B 1,500 127 BRAM Indo Kordsa Tbk. 5,375 5,500 5,375 5,500 125 400 2,162,500 3 214.054 5,500 T/J 1,200 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,275 1,320 1,270 1,300 25 135,006,600 175,297,543,500 16,410 254.902 1,305 J 4,672,200 1,300 T/B 3,244,200 129 BRMS Bumi Resources Minerals Tbk. 64 66 63 65 1 119,320,700 7,726,116,700 888 10.236 66 J 14,225,200 65 T/B 558,800 130 BRNA Berlina Tbk. 1,100 1,135 1,100 1,135 35 10,100 11,113,500 2 851.591 1,135 T/J 14,400 1,100 B 5,000 131 BRPT Barito Pacific Tbk. 955 960 930 935 -20 59,406,600 55,755,469,500 5,307 365.620 935 T/J 2,059,900 930 B 3,875,200 132 BSDE Bumi Serpong Damai Tbk. 1,010 1,040 980 1,025 15 33,916,800 34,099,741,500 3,923 200.782 1,030 J 193,700 1,025 T/B 200,600 133 BSIM Bank Sinarmas Tbk. 488 486 486 486 -2 1,100 534,600 3 331.471 486 T/J 183,800 470 B 13,000 134 BSSR Baramulti Suksessarana Tbk. 1,380 1,370 1,350 1,370 -10 20,100 27,257,500 21 70.256 1,370 T/J 5,100 1,350 B 15,800 135 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 1,000 50,000 1 383.083 50 T/J 35,326,800 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. 198 198 196 196 -2 1,200 236,000 3 654.577 208 J 1,800 196 T/B 24,400 139 BTPN Bank BTPN Tbk. 2,390 2,400 2,370 2,390 0 81,700 194,856,000 82 462.674 2,390 T/J 93,100 2,380 B 1,100 140 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 141 BUDI Budi Starch & Sweetener Tbk. 98 101 98 100 2 1,749,200 172,949,500 715 54.198 100 T/J 195,300 99 B 35,900 142 BUKK Bukaka Teknik Utama Tbk. 715 715 705 715 0 3,700 2,615,500 12 121.186 715 T/J 3,500 705 B 14,900 143 BULL Buana Lintas Lautan Tbk. 326 340 324 334 8 274,810,000 90,512,810,400 9,483 32.662 334 T/J 1,222,900 332 B 3,444,000 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 17,923,600 896,180,000 1,350 2.902 50 T/J 30,469,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 55 55 2 400 22,000 3 42.308 55 T/J 46,000 53 B 2,200 146 BVIC Bank Victoria International Tbk. 101 114 100 103 2 17,245,100 1,857,207,400 1,258 97.397 104 J 80,000 103 T/B 59,900 147 BWPT Eagle High Plantations Tbk. 103 111 104 106 3 201,668,900 21,711,877,500 4,560 23.183 107 J 1,482,200 106 T/B 381,200 148 BYAN Bayan Resources Tbk. 13,750 14,500 13,700 14,500 750 5,200 72,100,000 12 250.000 14,500 T/J 100 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 52 1 775,900 39,680,100 69 30.952 52 T/J 442,200 51 B 696,700 150 CAMP Campina Ice Cream Industry Tbk. 262 262 256 260 -2 577,500 149,463,000 134 78.788 260 T/J 51,900 258 B 123,800 151 CANI Capitol Nusantara Indonesia Tbk. 115 125 114 114 -1 3,500 401,400 10 57.000 114 T/J 500 107 B 8,500 152 CARE Metro Healthcare Indonesia Tbk. 392 398 388 392 0 251,606,100 99,443,386,400 3,150 380.583 392 T/J 312,400 390 B 77,000 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,600 580,000 3 28.571 50 T/J 65,429,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 18,480,800 7,166,860,400 189 705.190 388 J 111,100 386 T/B 14,500 155 CASH Cashlez Worldwide Indonesia Tbk. 530 530 520 520 -10 2,176,800 1,147,897,500 127 148.571 530 J 11,700 520 T/B 80,600 156 CASS Cardig Aero Services Tbk. 206 208 202 202 -4 1,348,500 276,232,000 137 50.500 204 J 191,400 202 T/B 689,800 157 CBMF Cahaya Bintang Medan Tbk. 515 565 510 510 -5 2,145,500 1,105,935,500 185 318.750 510 T/J 200 505 B 400 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 226 228 0 219,400 49,797,800 41 91.200 228 T/J 193,900 226 B 8,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,805 1,810 0 45,000 81,408,000 33 373.967 1,810 T/J 10,100 1,805 B 12,000 160 CENT Centratama Telekomunikasi Indonesia Tbk. 128 128 126 126 -2 493,900 62,413,500 91 806.400 127 J 6,000 126 T/B 310,300 161 CFIN Clipan Finance Indonesia Tbk. 190 193 190 193 3 401,400 76,724,500 51 15.103 193 T/J 141,400 191 B 20,000 162 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 250 J 36,200 232 B 500 163 CITA Cita Mineral Investindo Tbk. 2,260 2,560 2,220 2,390 130 28,400 64,445,000 30 8,672.618 2,300 J 4,800 2,220 B 6,000 164 CITY Natura City Developments Tbk. 95 99 93 93 -2 1,200 112,800 10 77.500 93 T/J 8,200 90 B 1,000 165 CLAY Citra Putra Realty Tbk. 1,695 1,695 1,680 1,680 -15 4,800 8,069,000 3 933.333 1,690 J 11,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 480 482 478 480 0 5,804,700 2,783,709,000 683 2,086.957 482 J 371,600 480 T/B 39,600 167 CLPI Colorpak Indonesia Tbk. 700 710 700 710 10 18,100 12,727,500 18 355.000 710 T/J 12,900 705 B 4,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 945 955 910 915 -30 1,561,400 1,437,666,000 499 98.009 920 J 10,000 915 T/B 30,800 169 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. 224 220 218 218 -6 5,000 1,090,200 3 396.364 222 J 600 218 T/B 100 173 COCO Wahana Interfood Nusantara Tbk. 925 925 900 900 -25 2,600 2,355,000 4 454.545 985 J 500 900 T/B 9,600 174 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 6,775 6,750 6,625 6,650 -125 4,792,600 32,037,440,000 2,522 30,286.469 6,675 J 19,100 6,650 T/B 17,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 4 40.000 50 T/J 13,218,300 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 48,100 2,405,000 8 45.455 50 T/J 463,921,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 392 398 392 396 4 5,300 2,078,600 4 199.833 392 J 400 370 B 2,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 60,500 3,025,000 7 16.667 50 T/J 341,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. 630 680 600 650 20 3,800 2,438,000 11 331.633 610 J 50,000 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 370 384 360 366 -4 6,803,700 2,544,088,800 979 292.800 368 J 29,300 366 T/B 202,300 182 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,850 B 600 183 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 184 CTTH Citatah Tbk. 51 51 50 50 -1 162,500 8,127,300 10 2.105 51 J 212,100 50 T/B 674,900 185 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 6,201,400 310,386,600 209 49.020 51 J 4,166,700 50 T/B 3,113,800 186 DART Duta Anggada Realty Tbk. 244 228 228 228 -16 6,300 1,436,400 8 42.149 244 J 5,000 0 B 0 187 DAYA Duta Intidaya Tbk. 560 550 550 550 -10 1,500 825,000 3 307.091 525 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 147 152 145 145 -2 13,675,800 2,012,467,900 1,488 96.667 146 J 135,500 145 T/B 303,400 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,635 1,640 0 10,300 16,845,500 11 3,291.719 1,640 T/J 900 1,635 B 1,600 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 1 16.496 50 T/J 278,552,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 280 280 262 262 -18 17,700 4,719,600 45 227.826 274 J 21,600 262 T/B 400 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,000 100,000 4 22.222 50 T/J 19,277,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,925 1,945 1,935 1,945 20 2,200 4,278,000 2 972.500 2,230 J 200 1,945 T/B 400 194 DILD Intiland Development Tbk. 155 156 153 155 0 48,062,000 7,447,065,400 469 27.010 156 J 164,100 155 T/B 2,806,100 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 600 1,304,000 5 72.881 2,150 T/J 12,200 0 B 0 196 DKFT Central Omega Resources Tbk. 190 196 185 189 -1 40,074,800 7,666,446,600 3,250 485.487 190 J 142,700 189 T/B 340,900 197 DLTA Delta Djakarta Tbk. 4,110 4,100 3,860 4,000 -110 325,000 1,301,338,000 234 23,910.574 4,000 T/J 1,900 3,990 B 3,200 198 DMAS Puradelta Lestari Tbk. 242 258 240 254 12 118,445,500 29,860,671,600 4,776 120.952 254 T/J 2,119,000 252 B 1,690,000 199 DMMX Digital Mediatama Maxima Tbk. 172 178 171 173 1 3,337,700 579,878,700 307 75.217 173 T/J 797,000 172 B 21,600 200 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 15,600 14,027,000 16 98.361 900 T/J 24,300 895 B 6,700 201 DNAR Bank Oke Indonesia Tbk. 186 197 178 180 -6 1,648,400 301,239,400 251 169.754 183 J 30,000 180 T/B 400 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,450 3,450 3,450 -30 100 345,000 1 3,030.596 3,450 T/J 4,900 3,300 B 100 203 DOID Delta Dunia Makmur Tbk. 250 256 246 248 -2 13,214,000 3,294,700,200 775 335.752 250 J 456,000 248 T/B 2,143,400 204 DPNS Duta Pertiwi Nusantara Tbk. 268 268 268 268 0 300 80,400 1 87.075 276 J 900 268 T/B 300 205 DPUM Dua Putra Utama Makmur Tbk. 53 54 51 54 1 910,100 47,749,000 90 9.818 54 T/J 106,000 53 B 57,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 177,200 11,437,100 37 37.562 66 T/J 136,600 64 B 10,000 207 DSNG Dharma Satya Nusantara Tbk. 520 540 515 520 0 12,000,000 6,324,204,000 1,156 140.541 520 T/J 202,000 515 B 363,600 208 DSSA Dian Swastatika Sentosa Tbk 17,350 17,300 17,300 17,300 -50 200 3,460,000 1 1,153.333 17,250 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 284 290 278 284 0 13,614,500 3,841,443,200 1,047 56.238 286 J 513,800 284 T/B 189,800 210 DUTI Duta Pertiwi Tbk 3,560 3,580 3,580 3,580 20 300 1,074,000 1 360.052 3,580 T/J 1,300 3,550 B 300 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,590 2,550 2,560 -20 75,400 193,898,000 39 942.315 2,590 J 5,000 2,570 B 100 212 DWGL Dwi Guna Laksana Tbk. 210 210 210 210 0 1,000 210,000 2 140.000 210 T/J 130,900 196 B 5,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 170,300 8,515,000 7 14.286 50 T/J 8,764,600 0 B 0 214 EAST Eastparc Hotel Tbk. 54 56 54 55 1 741,600 40,532,100 75 41.353 55 T/J 244,300 54 B 299,500 215 ECII Electronic City Indonesia Tbk. 590 590 580 585 -5 584,800 343,523,000 13 14.444 590 J 90,000 585 T/B 400 216 EKAD Ekadharma International Tbk. 1,260 1,270 1,255 1,265 5 199,300 250,850,000 183 3,211.312 1,270 J 13,600 1,265 T/B 19,800 217 ELSA Elnusa Tbk. 228 230 224 230 2 22,289,600 5,083,449,600 1,327 57.500 232 J 2,378,500 230 T/B 750,800 218 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 10,000 187 B 30,000 220 EMTK Elang Mahkota Teknologi Tbk. 9,250 9,250 9,000 9,000 -250 3,200 28,890,000 8 1,250.000 9,250 J 6,800 9,000 T/B 7,300 221 ENRG Energi Mega Persada Tbk. 59 60 57 58 -1 14,981,800 867,849,700 364 4.836 59 J 3,041,800 58 T/B 966,600 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 237,300 11,865,000 45 13.514 50 T/J 53,539,600 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 293,700 14,685,000 30 47.619 50 T/J 5,983,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 256 256 242 248 -8 1,344,900 333,411,000 245 225.455 250 J 91,600 248 T/B 300 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,895 1,870 1,870 0 7,700 14,401,500 4 1,308.342 1,895 J 1,700 1,870 T/B 600 226 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 227 ERTX Eratex Djaja Tbk. 129 128 122 128 -1 3,100 395,100 7 54.327 128 T/J 9,400 121 B 200 228 ESIP Sinergi Inti Plastindo Tbk. 78 83 78 81 3 12,761,300 1,029,590,100 1,115 49.693 81 T/J 997,500 80 B 196,300 229 ESSA Surya Esa Perkasa Tbk. 140 147 140 143 3 3,873,600 556,371,700 465 266.240 143 T/J 11,100 142 B 2,000 230 ESTA Esta Multi Usaha Tbk. 95 97 93 96 1 1,506,600 146,133,300 8 80.000 96 T/J 25,700 93 B 10,000 231 ESTI Ever Shine Tex Tbk. 54 54 51 53 -1 1,385,300 71,140,300 103 21.284 53 T/J 133,800 51 B 174,600 232 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. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 234 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 10,100 9,493,000 16 2,956.626 945 J 28,100 940 T/B 4,300 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,450 B 600 236 FILM MD Pictures Tbk. 206 214 202 206 0 8,384,700 1,752,104,200 1,350 98.095 206 T/J 140,600 204 B 243,000 237 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. 272 282 272 276 4 8,197,900 2,259,681,600 1,090 55.200 278 J 595,500 276 T/B 42,000 239 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,820 J 100 2,700 B 1,000 240 FITT Hotel Fitra International Tbk. 60 58 58 58 -2 216,500 12,557,000 14 56.863 60 J 4,700 58 T/B 11,700 241 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 2,600 242 FOOD Sentra Food Indonesia Tbk. 102 105 99 104 2 1,105,400 113,159,800 136 77.037 104 T/J 194,200 103 B 500 243 FORU Fortune Indonesia Tbk 82 82 78 82 0 900 73,400 3 63.077 92 J 100 82 T/B 6,900 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,096,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 119 119 117 118 -1 3,478,700 409,137,300 272 35.792 119 J 771,200 118 T/B 416,100 246 FREN Smartfren Telecom Tbk. 65 65 61 61 -4 1,658,013,300 102,482,162,300 22,864 3.389 61 T/J 43,704,100 0 B 0 247 FUJI Fuji Finance Indonesia Tbk. 117 117 117 117 0 200 23,400 2 106.364 117 T/J 11,000 115 B 79,100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,200 60,000 3 47.619 50 T/J 2,240,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 75 77 74 76 1 3,541,500 268,366,000 315 47.500 76 T/J 45,900 75 B 170,000 250 GDYR Goodyear Indonesia Tbk. 1,400 1,450 1,400 1,405 5 57,000 82,533,500 21 1,124.000 1,645 J 100 1,405 T/B 9,300 251 GEMA Gema Grahasarana Tbk. 332 316 316 316 -16 20,000 6,320,000 1 702.222 316 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. 41,475 41,975 41,100 41,650 175 1,158,600 48,196,555,000 2,657 1,625.366 41,675 J 3,000 41,650 T/B 26,600 254 GGRP Gunung Raja Paksi Tbk. 352 360 348 350 -2 24,400 8,598,200 14 41.667 396 J 100 350 T/B 6,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,780 1,780 1,780 -20 200 356,000 1 152.137 1,780 T/J 800 1,690 B 500 256 GIAA Garuda Indonesia (Persero) Tbk. 318 340 318 328 10 306,551,000 101,251,138,600 18,393 44.092 328 T/J 337,100 326 B 756,000 257 GJTL Gajah Tunggal Tbk. 494 540 488 525 31 13,815,300 7,141,623,600 1,108 103.071 525 T/J 1,230,100 520 B 1,537,800 258 GLOB Global Teleshop Tbk. 120 119 112 114 -6 21,600 2,447,000 21 9.913 119 J 34,900 114 T/B 11,000 259 GLVA Galva Technologies Tbk. 372 372 346 346 -26 13,500 4,673,600 13 153.097 346 T/J 2,057,500 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 92 97 90 91 -1 90,158,000 8,461,751,700 3,772 22.750 92 J 1,968,200 91 T/B 1,611,900 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 204 200 202 -4 2,200 445,200 6 119.527 214 J 4,000 202 T/B 1,300 263 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 1,240 1,225 1,235 -5 288,500 355,484,000 150 96.109 1,235 T/J 1,500 1,230 B 200 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 183,300 9,165,500 16 21.999 51 T/J 618,500 50 B 243,000 266 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 267 GSMF Equity Development Investment Tbk. 87 0 0 87 0 0 0 0 6.999 95 J 100 87 B 7,100 268 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. 103 105 101 101 -2 330,500 33,463,900 37 40.400 102 J 60,600 101 T/B 786,800 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 136,100 6,805,000 7 26.579 50 T/J 19,465,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,943,800 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. 324 340 302 304 -20 15,100 4,696,600 21 57.905 304 T/J 233,700 302 B 12,900 274 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. 3,450 3,570 3,450 3,500 50 246,300 862,547,000 387 94.595 3,550 J 2,000 3,500 T/B 175,400 276 HELI Jaya Trishindo Tbk. 210 220 196 196 -14 20,700 4,168,200 20 178.182 214 J 1,500 197 B 400 277 HERO Hero Supermarket Tbk. 800 810 800 810 10 16,900 13,522,000 12 1,690.741 810 T/J 100 800 B 10,900 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,970 2,980 10 131,300 390,614,000 173 912.264 2,980 T/J 13,600 2,970 B 3,100 279 HITS Humpuss Intermoda Transportasi Tbk. 510 476 476 476 -34 1,900 904,400 7 732.308 496 J 100 476 T/B 500 280 HKMU HK Metals Utama Tbk. 73 73 72 72 -1 3,508,100 253,682,300 227 31.304 73 J 1,895,600 72 T/B 3,353,200 281 HMSP H.M. Sampoerna Tbk. 1,435 1,460 1,430 1,445 10 41,228,300 59,568,177,000 5,357 7,213.458 1,450 J 1,999,000 1,445 T/B 2,430,500 282 HOKI Buyung Poetra Sembada Tbk. 880 905 875 875 -5 12,299,600 10,896,411,500 1,268 282.258 875 T/J 64,900 870 B 300,200 283 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. 1,015 1,025 975 1,005 -10 1,102,800 1,104,808,000 18 264.474 1,000 J 500 980 B 200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 1,967,400 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 337,000 16,850,000 33 47.619 50 T/J 6,388,700 0 B 0 287 HRTA Hartadinata Abadi Tbk. 199 202 199 200 1 2,604,800 521,127,900 303 66.667 202 J 639,700 200 T/B 62,800 288 HRUM Harum Energy Tbk. 2,220 2,230 2,160 2,180 -40 2,169,300 4,736,229,000 989 41.923 2,190 J 52,500 2,180 T/B 85,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 47,547,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 300 280 280 280 -20 2,000 560,000 1 19.795 280 T/J 400 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,500 J 10,000 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,675 9,700 -75 7,350,000 71,310,035,000 5,626 359.592 9,700 T/J 198,500 9,675 B 702,800 293 ICON Island Concepts Indonesia Tbk. 53 54 52 54 1 310,600 16,271,400 24 103.655 54 T/J 133,900 53 B 26,100 294 IDPR Indonesia Pondasi Raya Tbk. 182 182 175 182 0 10,400 1,822,800 4 14.219 180 J 300 170 B 10,000 295 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 127 0 198,800 25,176,500 43 120.952 127 T/J 1,100 125 B 33,800 296 IFSH Ifishdeco Tbk. 382 380 380 380 -2 7,000 2,660,000 3 86.364 382 J 100 370 B 2,300 297 IGAR Champion Pacific Indonesia Tbk. 338 338 330 334 -4 23,600 7,938,800 11 218.301 338 J 56,000 334 T/B 9,300 298 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 50 50 50 0 547,700 27,385,000 48 14.286 50 T/J 901,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 171 173 170 171 0 2,253,800 387,410,900 289 142.500 171 T/J 64,400 170 B 590,200 301 IKBI Sumi Indo Kabel Tbk. 222 224 208 222 0 8,900 1,889,000 12 20.133 224 J 22,600 210 B 30,000 302 IMAS Indomobil Sukses Internasional Tbk. 800 860 795 805 5 51,932,900 42,944,573,000 5,169 113.301 810 J 302,800 805 T/B 1,007,100 303 IMJS Indomobil Multi Jasa Tbk. 256 272 252 256 0 15,266,500 4,041,252,400 1,077 51.200 258 J 26,500 256 T/B 192,800 304 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,365 1,385 0 864,400 1,195,010,000 114 364.474 1,390 J 31,300 1,385 T/B 20,100 305 INAF Indofarma Tbk. 3,230 3,240 3,200 3,200 -30 2,097,900 6,728,184,000 721 1,280.000 3,200 T/J 8,600 3,190 B 50,300 306 INAI Indal Aluminium Industry Tbk. 332 332 326 326 -6 7,000 2,294,000 9 119.021 332 J 3,400 326 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 68 73 64 65 -3 17,821,000 1,206,004,600 1,313 52.846 65 T/J 41,500 64 B 156,800 308 INCI Intanwijaya Internasional Tbk 810 820 800 805 -5 184,800 148,320,500 85 87.066 805 T/J 32,800 800 B 12,500 309 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 7,100 7,100 -75 7,229,400 51,531,515,000 3,907 1,215.358 7,125 J 60,100 7,100 T/B 729,900 311 INDO Royalindo Investa Wijaya Tbk. 113 123 113 114 1 42,500 4,825,400 28 103.636 115 J 4,700 113 B 500 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,200 2,290 30 46,600 106,798,000 27 308.422 2,280 J 500 2,220 B 100 313 INDS Indospring Tbk. 1,945 1,910 1,885 1,910 -35 6,000 11,450,500 8 179.062 1,935 J 200 1,910 T/B 6,500 314 INDX Tanah Laut Tbk 50 51 50 50 0 24,400 1,220,100 8 4.000 50 T/J 260,600 0 B 0 315 INDY Indika Energy Tbk. 1,000 1,020 990 1,005 5 9,701,000 9,725,845,000 1,655 34.068 1,010 J 156,700 1,005 T/B 156,700 316 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 317 INOV Inocycle Technology Group Tbk. 153 157 154 157 4 85,200 13,171,400 34 62.800 157 T/J 100 155 B 50,100 318 INPC Bank Artha Graha Internasional Tbk. 68 69 65 67 -1 699,300 46,609,000 110 0.383 67 T/J 400 66 B 20,000 319 INPP Indonesian Paradise Property Tbk. 710 700 700 700 -10 200 140,000 1 666.667 750 J 2,000 665 B 300 320 INPS Indah Prakasa Sentosa Tbk. 1,490 1,485 1,435 1,470 -20 74,300 109,210,500 80 532.609 1,475 J 500 1,435 B 2,000 321 INRU Toba Pulp Lestari Tbk. 860 805 805 805 -55 100 80,500 1 8.173 980 J 400 805 T/B 1,700 322 INTA Intraco Penta Tbk. 232 270 232 232 0 121,300 28,215,000 50 163.540 236 J 4,800 232 T/B 1,200 323 INTD Inter Delta Tbk 121 130 118 119 -2 2,300 288,100 9 36.649 128 J 44,900 119 T/B 800 324 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 402 396 400 0 2,527,100 1,007,785,600 225 24.390 402 J 362,700 400 T/B 3,600 326 IPCM Jasa Armada Indonesia Tbk. 232 232 226 226 -6 93,500 21,414,800 45 59.474 230 J 23,700 226 T/B 106,800 327 IPOL Indopoly Swakarsa Industry Tbk. 79 83 78 82 3 704,800 57,342,900 83 39.048 83 J 200,600 82 T/B 17,700 328 IPTV MNC Vision Networks Tbk. 294 300 292 298 4 12,344,200 3,634,915,800 452 124.167 300 J 209,300 298 T/B 3,700 329 IRRA Itama Ranoraya Tbk. 885 895 860 865 -20 17,299,700 15,111,642,000 2,868 231.283 865 T/J 278,800 860 B 1,379,000 330 ISAT Indosat Tbk. 2,150 2,220 2,150 2,200 50 4,786,400 10,469,818,000 1,720 157.143 2,200 T/J 116,800 2,190 B 302,500 331 ISSP Steel Pipe Industry of Indonesia Tbk. 133 138 131 131 -2 14,244,300 1,910,064,300 989 44.407 131 T/J 323,500 130 B 625,800 332 ITIC Indonesian Tobacco Tbk. 810 820 805 815 5 229,700 185,821,000 129 370.455 815 T/J 5,100 810 B 44,200 333 ITMA Sumber Energi Andalan Tbk. 496 505 496 500 4 22,500 11,340,400 14 143.885 500 T/J 6,700 494 B 200 334 ITMG Indo Tambangraya Megah Tbk. 8,550 8,500 8,425 8,475 -75 1,647,300 13,939,560,000 2,060 60.536 8,500 J 52,300 8,475 T/B 56,000 335 JAST Jasnita Telekomindo Tbk. 100 102 99 99 -1 6,432,400 641,761,600 663 40.244 100 J 735,200 99 T/B 1,334,100 336 JAWA Jaya Agra Wattie Tbk. 91 92 90 91 0 13,800 1,258,500 16 18.200 92 J 160,700 91 T/B 5,900 337 JAYA Armada Berjaya Trans Tbk. 116 124 117 120 4 2,962,200 357,103,500 3,199 41.667 120 T/J 76,900 119 B 3,500 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,250 J 1,000 6,050 B 1,000 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 418 428 420 428 10 25,000 10,606,000 9 242.782 426 J 5,000 418 B 3,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 62,800 21,226,400 2 279.762 338 T/J 61,700 336 B 22,000 342 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. 139 139 135 137 -2 12,000 1,645,500 11 97.857 137 T/J 97,900 136 B 300 344 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 345 JRPT Jaya Real Property Tbk. 438 438 432 436 -2 4,187,300 1,817,694,200 581 419.231 438 J 285,400 436 T/B 40,900 346 JSKY Sky Energy Indonesia Tbk. 224 236 220 224 0 61,364,400 13,956,545,800 4,667 112.000 224 T/J 1,330,800 222 B 316,900 347 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 925 930 920 930 5 1,100 1,022,000 3 200.293 930 T/J 9,000 920 B 900 349 JTPE Jasuindo Tiga Perkasa Tbk. 940 955 940 955 15 2,425,300 2,296,416,000 100 2,122.222 955 T/J 17,500 940 B 131,600 350 KAEF Kimia Farma Tbk. 3,230 3,260 3,200 3,250 20 2,985,700 9,637,717,000 1,430 3,250.000 3,260 J 391,100 3,250 T/B 50,700 351 KARW ICTSI Jasa Prima Tbk. 69 75 69 70 1 2,236,500 160,051,700 214 11.850 71 J 64,900 70 T/B 127,900 352 KAYU Darmi Bersaudara Tbk. 53 55 53 54 1 1,664,300 89,952,900 117 36.000 55 J 827,500 54 T/B 636,600 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 205,284,600 10,264,230,000 2,556 50.000 50 T/J 39,448,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 322 324 314 324 2 1,486,000 477,743,200 190 39.369 324 T/J 132,200 322 B 100 355 KBLM Kabelindo Murni Tbk. 197 197 194 197 0 20,400 3,984,100 25 6.567 197 T/J 900 195 B 14,800 356 KBLV First Media Tbk. 380 380 380 380 0 100 38,000 1 101.080 408 J 1,300 384 B 2,000 357 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. 770 0 0 770 0 0 0 0 192.500 785 J 500 770 B 16,000 359 KEEN Kencana Energi Lestari Tbk. 296 296 292 296 0 2,132,400 628,016,000 86 74.747 296 T/J 212,100 294 B 40,100 360 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,160 -5 137,600 159,230,000 74 154.667 1,160 T/J 189,800 1,155 B 13,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 53,900 2,696,100 9 1.818 51 J 42,200 50 T/B 32,700 362 KICI Kedaung Indah Can Tbk 186 174 174 174 -12 100 17,400 1 36.941 238 J 1,000 180 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 194 196 191 192 -2 8,999,100 1,732,996,000 925 6.661 193 J 105,100 192 T/B 1,247,000 364 KINO Kino Indonesia Tbk. 2,930 2,970 2,930 2,950 20 936,300 2,761,134,000 280 77.632 2,950 T/J 9,100 2,940 B 20,200 365 KIOS Kioson Komersial Indonesia Tbk. 153 153 153 153 0 15,200 2,325,600 12 51.000 153 T/J 3,200 152 B 100 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,250 J 1,000 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 195 199 -1 33,100 6,566,300 16 698.246 199 T/J 7,900 196 B 400 368 KLBF Kalbe Farma Tbk. 1,485 1,495 1,485 1,495 10 12,767,200 19,036,767,000 4,231 14,581.098 1,500 J 2,350,900 1,495 T/B 217,900 369 KMDS Kurniamitra Duta Sentosa Tbk. 550 560 530 550 0 21,800 11,781,000 11 183.333 545 J 13,600 525 B 1,100 370 KMTR Kirana Megatara Tbk. 338 338 332 334 -4 1,300 434,400 8 72.926 334 T/J 436,100 332 B 500 371 KOBX Kobexindo Tractors Tbk. 102 104 101 103 1 115,200 11,823,000 29 25.750 103 T/J 42,100 102 B 87,600 372 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 3,500 99 B 1,000 373 KONI Perdana Bangun Pusaka Tbk 330 310 310 310 -20 100 31,000 1 65.263 412 J 100 312 B 100 374 KOPI Mitra Energi Persada Tbk. 438 430 408 430 -8 108,600 45,305,600 35 108.861 432 J 200 422 B 100 375 KOTA DMS Propertindo Tbk. 208 0 0 208 0 0 0 0 104.000 0 J 0 0 B 0 376 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,201,500 60,554,500 52 44.348 51 T/J 2,219,900 50 B 1,459,100 377 KPAS Cottonindo Ariesta Tbk. 60 71 60 66 6 18,552,200 1,235,676,400 1,325 39.286 66 T/J 188,900 65 B 81,300 378 KPIG MNC Land Tbk. 104 105 103 105 1 837,800 87,530,100 46 225.938 105 T/J 681,200 104 B 500,900 379 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. 400 412 398 398 -2 65,357,400 26,420,613,800 4,482 49.480 400 J 953,700 398 T/B 6,129,000 381 KREN Kresna Graha Investama Tbk. 87 90 86 88 1 8,032,600 706,390,300 579 915.522 89 J 530,300 88 T/B 8,596,200 382 LAND Trimitra Propertindo Tbk. 160 161 161 161 1 9,400 1,513,400 6 41.282 161 T/J 5,900 160 B 3,300 383 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. 366 368 366 368 2 18,900 6,917,600 2 176.923 360 J 1,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 16,200 810,000 5 7.806 50 T/J 34,591,100 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 2,800 14,000,000 2 82.645 5,550 J 100 5,000 T/B 200 388 LINK Link Net Tbk. 2,160 2,190 2,140 2,160 0 5,251,300 11,355,131,000 1,795 135.000 2,160 T/J 99,400 2,150 B 628,400 389 LION Lion Metal Works Tbk. 300 300 280 282 -18 33,400 9,404,400 36 176.615 282 T/J 4,800 0 B 0 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 40,000 2,000,000 1 15.714 50 T/J 5,293,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 82 92 80 80 -2 10,300 826,000 4 11.674 84 J 28,400 79 B 800 392 LMSH Lionmesh Prima Tbk. 310 320 290 320 10 3,100 902,000 2 44.444 318 J 1,100 316 B 100 393 LPCK Lippo Cikarang Tbk 905 925 885 900 -5 1,024,900 922,234,500 322 101.472 905 J 10,000 900 T/B 34,600 394 LPGI Lippo General Insurance Tbk. 3,280 3,280 3,260 3,260 -20 400 1,306,000 3 146.517 3,280 J 21,200 3,250 B 100 395 LPIN Multi Prima Sejahtera Tbk 216 218 210 210 -6 500 107,800 4 95.789 218 J 1,800 210 T/B 12,900 396 LPKR Lippo Karawaci Tbk. 134 134 131 131 -3 45,470,100 5,997,844,500 1,209 42.302 132 J 503,000 131 T/B 9,341,400 397 LPLI Star Pacific Tbk 81 0 0 81 0 0 0 0 2.499 81 J 100 80 B 30,000 398 LPPF Matahari Department Store Tbk. 920 925 880 905 -15 28,780,800 25,939,001,000 3,685 20.507 910 J 530,600 905 T/B 136,200 399 LPPS Lenox Pasifik Investama Tbk. 84 84 81 81 -3 31,500 2,642,900 10 5.502 83 J 800 80 B 20,000 400 LRNA Eka Sari Lorena Transport Tbk. 134 134 134 134 0 2,000 268,000 2 14.889 134 T/J 23,400 126 B 3,500 401 LSIP PP London Sumatra Indonesia Tbk. 1,070 1,110 1,070 1,090 20 52,918,900 57,639,893,000 4,373 281.290 1,095 J 825,000 1,090 T/B 3,081,600 402 LTLS Lautan Luas Tbk. 430 438 428 430 0 95,200 40,964,600 35 152.004 436 J 5,000 430 T/B 100 403 LUCK Sentral Mitra Informatika Tbk. 163 165 161 162 -1 1,515,100 244,611,300 206 56.643 162 T/J 1,900 161 B 19,200 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 2,000 100,000 1 45.455 50 T/J 68,665,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 580 615 570 605 25 19,232,900 11,563,974,000 2,299 343.750 605 T/J 894,800 600 B 1,871,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 23,200 1,160,000 6 6.835 50 T/J 405,417,000 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. 2,190 2,190 2,120 2,150 -40 255,100 546,859,000 146 102.381 2,180 J 3,000 2,150 T/B 82,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,575 1,500 1,500 240 900 1,385,000 7 89.286 1,500 T/J 33,300 1,450 B 100 411 MAPI Mitra Adiperkasa Tbk. 775 780 745 755 -20 5,882,000 4,423,192,000 1,358 1,211.586 755 T/J 4,691,800 750 B 232,600 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 21,800 1,090,000 4 66.667 50 T/J 25,230,500 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 815 820 800 800 -15 2,041,900 1,650,351,000 532 1,600.000 805 J 34,000 800 T/B 332,400 414 MASA Multistrada Arah Sarana Tbk. 590 600 570 600 10 15,500 8,975,000 12 426.621 600 T/J 2,400 580 B 3,000 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 600 4,800,000 2 3,637.405 8,000 T/J 9,400 7,900 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,230 2,260 -10 58,900 132,658,000 80 173.846 2,260 T/J 8,500 2,250 B 40,900 417 MBSS Mitrabahtera Segara Sejati Tbk. 398 400 386 392 -6 822,300 321,286,400 177 24.500 394 J 109,800 392 T/B 12,600 418 MBTO Martina Berto Tbk. 86 85 84 85 -1 205,900 17,501,200 9 11.486 85 T/J 100 84 B 100,700 419 MCAS M Cash Integrasi Tbk. 2,000 2,100 1,980 2,060 60 894,200 1,842,048,000 288 148.736 2,070 J 200 2,060 T/B 7,600 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 124 117 122 3 9,708,000 1,181,465,900 546 109.425 122 T/J 295,900 121 B 396,300 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 3,007,800 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 423 MDKI Emdeki Utama Tbk. 140 153 140 145 5 6,667,700 962,622,400 739 33.933 146 J 45,300 145 T/B 347,400 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 55,677,900 0 B 0 426 MEDC Medco Energi Internasional Tbk. 398 404 390 402 4 86,042,800 34,122,617,800 4,909 834.804 402 T/J 3,028,900 400 B 2,954,100 427 MEGA Bank Mega Tbk. 7,200 7,225 7,225 7,225 25 15,000 108,375,000 9 5,266.496 7,225 T/J 2,000 7,200 B 2,200 428 MERK Merck Tbk. 3,140 3,190 3,130 3,130 -10 13,500 42,532,000 32 8,252.696 3,150 J 8,500 3,130 T/B 200 429 META Nusantara Infrastructure Tbk. 108 108 106 107 -1 552,900 59,201,000 53 32.417 107 T/J 900 106 B 542,500 430 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 50,100 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 525 -5 55,400 29,361,500 12 262.500 530 J 47,400 525 T/B 119,600 432 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. 775 785 770 775 0 2,603,900 2,030,171,500 377 344.444 775 T/J 134,800 770 B 46,700 434 MICE Multi Indocitra Tbk. 290 0 0 290 0 0 0 0 59.184 296 J 5,000 286 B 600 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,490 J 100 1,455 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,280 2,290 -30 20,393,700 46,968,453,000 2,914 134.826 2,300 J 436,900 2,290 T/B 86,500 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,862,700 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,305,900 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 0 110,300 5,515,000 15 125.000 50 T/J 18,377,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 23,500 24,000 0 600 14,220,000 5 1,142.857 24,300 J 200 24,000 T/B 200 442 MLBI Multi Bintang Indonesia Tbk. 8,725 8,700 8,250 8,550 -175 420,400 3,535,617,500 484 54,458.599 8,550 T/J 4,800 8,525 B 100 443 MLIA Mulia Industrindo Tbk 488 505 486 505 17 8,057,700 3,940,431,200 315 84.342 510 J 95,100 505 T/B 274,200 444 MLPL Multipolar Tbk. 50 51 50 50 0 3,140,700 157,055,000 94 5.735 50 T/J 20,300 0 B 0 445 MLPT Multipolar Technology Tbk. 595 605 600 600 5 34,200 20,540,000 34 125.000 605 J 22,200 600 T/B 900 446 MMLP Mega Manunggal Property Tbk. 264 264 248 254 -10 4,438,200 1,132,299,400 504 43.419 254 T/J 49,700 252 B 332,400 447 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 448 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,001,700 795 B 1,400 449 MPMX Mitra Pinasthika Mustika Tbk. 376 386 370 376 0 13,879,500 5,256,546,600 1,431 25.067 378 J 1,800,000 376 T/B 250,300 450 MPOW Megapower Makmur Tbk. 65 66 63 65 0 16,500 1,055,400 19 32.500 65 T/J 21,400 63 B 58,300 451 MPPA Matahari Putra Prima Tbk. 91 104 89 96 5 11,206,400 1,103,628,400 920 40.362 97 J 175,100 96 T/B 355,400 452 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,350 -40 5,700 7,603,500 15 1,227.273 1,295 J 700 0 B 0 453 MRAT Mustika Ratu Tbk. 134 134 132 133 -1 34,800 4,622,100 37 20.462 133 T/J 4,300 132 B 44,100 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,740 4,740 4,740 -10 100 474,000 1 429.939 4,730 J 500 0 B 0 455 MSIN MNC Studios International Tbk. 296 298 292 296 0 239,000 70,749,600 51 59.200 296 T/J 69,600 294 B 19,400 456 MSKY MNC Sky Vision Tbk. 700 705 700 705 5 19,000 13,393,000 19 46.382 705 T/J 21,000 700 B 6,000 457 MTDL Metrodata Electronics Tbk. 1,620 1,655 1,615 1,630 10 1,744,200 2,855,168,000 561 2,934.399 1,630 T/J 48,700 1,625 B 13,200 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 647,457,700 0 B 0 459 MTLA Metropolitan Land Tbk. 404 450 404 450 46 38,100 17,074,800 11 189.194 450 T/J 1,200 448 B 100 460 MTPS Meta Epsi Tbk. 282 300 266 268 -14 2,800 785,400 11 83.750 282 J 55,500 268 T/B 17,700 461 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. 216 210 210 210 -6 200 42,000 2 53.812 210 T/J 23,100 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 57 60 0 317,200 18,207,400 27 60.000 60 T/J 34,100 58 B 50,000 464 MYOH Samindo Resources Tbk. 1,160 1,170 1,135 1,170 10 21,400 25,012,500 6 139.356 1,170 T/J 30,400 1,150 B 10,500 465 MYOR Mayora Indah Tbk. 2,410 2,410 2,390 2,410 0 1,092,000 2,621,518,000 593 12,056.028 2,410 T/J 79,100 2,400 B 12,800 466 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. 50 50 50 50 0 21,400 1,070,000 2 7.516 52 J 22,400 50 T/B 24,600 469 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. 580 580 560 565 -15 192,737,400 110,046,875,500 3,278 548.544 570 J 66,200 565 T/B 34,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 136 136 -5 3,000 413,300 6 80.952 141 J 9,900 136 T/B 23,700 472 NFCX NFC Indonesia Tbk. 1,700 1,935 1,675 1,705 5 34,400 58,532,500 23 92.162 1,800 J 5,000 1,680 B 2,500 473 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. 830 855 820 840 10 2,366,800 1,985,512,000 776 258.462 840 T/J 70,700 835 B 58,000 475 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 0 142.857 150 J 120,000 149 B 500,000 477 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 185,200 135,102,000 102 884.591 730 T/J 176,600 725 B 72,700 478 NOBU Bank Nationalnobu Tbk. 840 850 800 825 -15 24,900 20,497,500 44 220.000 830 J 2,000 820 B 600 479 NRCA Nusa Raya Cipta Tbk. 314 316 310 312 -2 41,800 13,064,600 42 36.706 314 J 106,500 312 T/B 7,600 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 141 158 133 151 10 110,200 16,256,600 106 68.636 151 T/J 15,500 150 B 9,400 482 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. 117 119 110 110 -7 9,783,300 1,116,650,200 876 275.213 110 T/J 159,800 109 B 493,800 485 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. 161 162 159 159 -2 331,000 52,835,400 58 117.778 160 J 171,700 159 T/B 93,500 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 300 15,000 2 98.922 50 T/J 3,400,600 0 B 0 488 PALM Provident Agro Tbk. 314 316 312 312 -2 308,800 96,805,800 160 85.276 314 J 595,000 312 T/B 11,500 489 PAMG Bima Sakti Pertiwi Tbk. 110 133 106 130 20 76,470,400 9,452,550,500 3,577 130.000 130 T/J 576,800 129 B 956,000 490 PANI Pratama Abadi Nusa Industri Tbk. 111 112 108 111 0 86,100 9,524,800 28 102.778 111 T/J 2,100 109 B 2,100 491 PANR Panorama Sentrawisata Tbk. 99 103 93 97 -2 3,656,800 348,693,300 399 58.199 97 T/J 28,400 95 B 51,100 492 PANS Panin Sekuritas Tbk. 810 810 800 800 -10 322,000 258,958,500 52 581.818 810 J 155,200 800 T/B 400,300 493 PBID Panca Budi Idaman Tbk. 1,085 1,140 1,080 1,090 5 401,000 442,316,500 136 128.235 1,140 J 14,900 1,090 T/B 11,000 494 PBRX Pan Brothers Tbk. 248 250 238 242 -6 384,500 93,193,200 91 428.319 244 J 254,700 242 T/B 16,200 495 PBSA Paramita Bangun Sarana Tbk. 670 630 630 630 -40 100 63,000 1 52.500 685 J 100 630 T/B 1,100 496 PCAR Prima Cakrawala Abadi Tbk. 650 665 605 605 -45 98,700 63,208,000 59 403.333 605 T/J 28,300 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 246 270 244 246 0 24,300 6,449,200 14 123.000 254 J 3,000 232 B 200 498 PEGE Panca Global Kapital Tbk. 112 117 117 117 5 2,000 234,000 2 252.776 117 T/J 10,700 114 B 100 499 PEHA Phapros Tbk. 1,580 1,580 1,565 1,580 0 92,200 145,096,000 74 131.886 1,580 T/J 115,700 1,575 B 9,100 500 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 501 PGJO Tourindo Guide Indonesia Tbk. 33 36 32 35 2 230,500 7,893,800 60 43.750 35 T/J 5,200 34 B 2,400 502 PGLI Pembangunan Graha Lestari Indah Tbk. 214 202 200 200 -14 8,500 1,710,200 13 266.667 200 T/J 30,400 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 242 256 230 234 -8 69,700 16,954,200 27 203.478 240 J 2,500 234 T/B 22,600 504 PICO Pelangi Indah Canindo Tbk 139 140 136 137 -2 553,200 75,790,400 76 21.077 139 J 6,000 137 T/B 5,400 505 PJAA Pembangunan Jaya Ancol Tbk. 515 530 510 520 5 183,100 95,108,000 39 101.463 520 T/J 20,000 515 B 1,200 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 382,100 19,105,200 26 12.500 51 J 121,500 50 T/B 13,700 507 PLAN Planet Properindo Jaya Tbk. 140 143 134 141 1 4,937,600 681,484,600 856 125.893 141 T/J 16,200 140 B 2,200 508 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 2,490 2,490 -10 2,000 4,981,000 2 1,033.238 2,700 J 100 2,360 B 100 510 PMJS Putra Mandiri Jembar Tbk. 118 119 119 119 1 3,200 380,800 5 95.200 119 T/J 113,900 118 B 1,100 511 PNBN Bank Pan Indonesia Tbk 825 835 815 835 10 3,495,200 2,891,486,500 354 1,390.276 835 T/J 82,600 830 B 169,000 512 PNBS Bank Panin Dubai Syariah Tbk. 66 87 69 79 13 1,256,776,600 100,532,969,100 32,784 79.000 80 J 3,006,900 79 T/B 7,023,200 513 PNGO Pinago Utama Tbk. 615 630 585 600 -15 1,200 711,000 5 240.000 600 T/J 4,700 585 B 51,700 514 PNIN Paninvest Tbk. 700 715 700 715 15 240,200 170,336,500 45 760.315 720 J 244,700 715 T/B 101,900 515 PNLF Panin Financial Tbk. 202 208 200 206 4 19,817,700 4,055,912,600 495 222.655 206 T/J 2,476,900 204 B 6,180,600 516 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,700 0 B 0 517 POLA Pool Advista Finance Tbk. 52 52 50 50 -2 290,100 14,512,800 102 37.037 50 T/J 107,200 0 B 0 518 POLI Pollux Investasi Internasional Tbk. 995 1,045 950 975 -20 32,800 31,857,500 74 59.633 975 T/J 8,500 960 B 300 519 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,650 4,790 10 20,900 100,309,000 83 778.862 4,800 J 400 4,790 T/B 2,500 520 POLU Golden Flower Tbk. 725 800 725 785 60 11,400 8,634,000 23 272.569 790 J 10,700 735 B 5,000 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,100 405,000 7 0.429 50 T/J 634,500 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 0 0 460 0 0 0 0 85.981 458 J 2,200 428 B 100 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 16,357,000 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 4,139,400 2,586,419,500 384 41.667 625 T/J 1,782,400 620 B 1,260,300 526 PPGL Prima Globalindo Logistik Tbk. 292 298 290 290 -2 4,325,000 1,270,079,400 830 263.636 292 J 29,900 290 T/B 292,300 527 PPRE PP Presisi Tbk. 193 197 191 194 1 10,605,500 2,058,410,800 785 45.116 195 J 347,700 194 T/B 123,200 528 PPRO PP Properti Tbk. 50 50 50 50 0 26,904,200 1,345,210,000 830 108.108 51 J 43,741,600 50 T/B 495,800 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 114 121 0 108,700 12,639,900 19 68.119 120 J 6,000 115 B 500 530 PRDA Prodia Widyahusada Tbk. 3,100 3,140 3,090 3,090 -10 42,100 131,392,000 30 47.538 3,120 J 346,400 3,090 T/B 3,500 531 PRIM Royal Prima Tbk. 232 0 0 232 0 0 0 0 46.400 232 J 235,400 230 B 1,000 532 PSAB J Resources Asia Pasifik Tbk. 210 214 210 212 2 7,642,300 1,619,358,800 717 687.798 214 J 2,744,600 212 T/B 129,900 533 PSDN Prasidha Aneka Niaga Tbk 110 110 110 110 0 20,900 2,299,000 2 11.000 110 T/J 69,500 106 B 13,000 534 PSGO Palma Serasih Tbk. 101 102 100 100 -1 11,600 1,169,800 13 95.238 101 J 1,800 100 T/B 51,000 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,362,900 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 171 173 169 170 -1 182,500 30,904,300 33 125.926 170 T/J 128,300 169 B 150,200 537 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 538 PTIS Indo Straits Tbk. 145 163 163 163 18 100 16,300 1 17.158 163 T/J 7,500 143 B 7,000 539 PTPP PP (Persero) Tbk. 995 1,040 980 1,025 30 51,517,900 52,347,315,500 3,833 192.669 1,030 J 840,100 1,025 T/B 1,252,300 540 PTPW Pratama Widya Tbk. 1,370 1,390 1,365 1,365 -5 13,700 18,826,000 20 210.000 1,365 T/J 35,900 1,275 B 100 541 PTRO Petrosea Tbk. 1,795 1,805 1,755 1,755 -40 643,800 1,139,938,500 501 1,404.000 1,760 J 27,200 1,755 T/B 74,300 542 PTSN Sat Nusapersada Tbk 220 236 224 228 8 12,222,700 2,812,759,600 1,582 117.931 228 T/J 133,500 226 B 697,600 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,750 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 208 228 208 208 0 900 196,600 5 25.943 230 J 100 210 B 1,200 545 PURA Putra Rajawali Kencana Tbk. 126 126 125 125 -1 407,397,900 50,928,821,200 7,456 119.048 126 J 3,446,600 125 T/B 14,482,400 546 PURE Trinitan Metals and Minerals Tbk. 264 272 262 266 2 6,189,000 1,644,734,600 830 88.667 268 J 68,500 266 T/B 758,300 547 PURI Puri Global Sukses Tbk. 300 300 300 300 0 300 90,000 2 176.471 300 T/J 1,000 288 B 10,000 548 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 549 PYFA Pyridam Farma Tbk 905 910 895 905 0 306,100 275,386,000 189 886.907 905 T/J 103,700 900 B 11,500 550 PZZA Sarimelati Kencana Tbk. 640 660 635 650 10 1,165,400 751,868,500 332 59.091 650 T/J 212,300 640 B 343,700 551 RAJA Rukun Raharja Tbk. 141 144 137 139 -2 8,761,500 1,217,223,600 934 477.466 140 J 561,600 139 T/B 303,400 552 RALS Ramayana Lestari Sentosa Tbk. 630 660 620 660 30 19,744,200 12,647,759,500 2,143 412.500 660 T/J 1,217,800 655 B 353,800 553 RANC Supra Boga Lestari Tbk. 400 402 396 400 0 1,272,600 508,233,200 172 80.000 400 T/J 131,700 398 B 101,200 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 16,100 805,000 5 15.994 50 T/J 636,700 0 B 0 555 RDTX Roda Vivatex Tbk 5,425 5,425 5,375 5,375 -50 40,900 219,907,500 5 283.164 5,900 J 900 0 B 0 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 9,500 475,000 12 50.000 50 T/J 18,667,500 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 300 0 0 300 0 0 0 0 138.461 310 J 4,600 282 B 200 558 RICY Ricky Putra Globalindo Tbk 93 97 90 94 1 31,300 3,003,900 22 14.929 94 T/J 200 91 B 300 559 RIGS Rig Tenders Indonesia Tbk. 226 230 222 230 4 105,100 23,545,200 24 94.243 230 T/J 11,300 222 B 37,400 560 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 0 379,000 170,870,600 100 276.074 450 T/J 17,300 448 B 200 562 RMBA Bentoel Internasional Investama Tbk. 384 382 364 376 -8 116,200 43,137,000 37 2,942.097 376 T/J 9,600 368 B 5,800 563 ROCK Rockfields Properti Indonesia Tbk. 980 980 915 920 -60 21,200 19,779,000 61 68.657 940 J 1,000 920 T/B 3,800 564 RODA Pikko Land Development Tbk. 54 54 53 53 -1 50,400 2,671,300 6 84.624 54 J 10,000 52 B 80,500 565 RONY Aesler Grup Internasional Tbk. 346 322 322 322 -24 2,877,400 926,522,800 2,742 322.000 322 T/J 137,300 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,350 1,315 1,350 30 14,538,200 19,583,345,500 262 529.412 1,350 T/J 394,600 1,335 B 1,000 567 RUIS Radiant Utama Interinsco Tbk. 320 320 316 316 -4 18,300 5,783,200 8 126.400 318 J 20,000 314 B 600 568 SAFE Steady Safe Tbk 230 240 214 214 -16 10,300 2,359,200 13 21.545 216 J 100 0 B 0 569 SAME Sarana Meditama Metropolitan Tbk. 165 166 157 162 -3 22,234,800 3,614,189,800 1,040 202.500 162 T/J 130,600 161 B 3,457,800 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 6,700 2,614,400 11 326.667 392 T/J 5,700 390 B 6,800 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 873,900 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 95 87 92 5 20,508,900 1,867,685,900 3,017 87.619 93 J 660,400 92 T/B 167,700 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,025 9,900 10,025 -25 600 6,002,500 4 6,467.742 10,025 T/J 200 9,800 B 100 575 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 240 238 240 2 133,700 32,087,800 10 218.182 244 J 53,700 240 T/B 54,000 577 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 5,062,500 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 103 102 103 0 171,300 17,621,400 18 68.754 104 J 17,600 103 T/B 4,200 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 775 775 -5 300 232,500 2 866.842 775 T/J 6,600 750 B 100 581 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 530,600 541,065,000 107 542.553 1,025 J 11,900 1,020 T/B 5,800 582 SGER Sumber Global Energy Tbk. 505 515 500 505 0 1,231,300 626,422,000 259 467.593 510 J 261,600 505 T/B 5,700 583 SGRO Sampoerna Agro Tbk. 1,440 1,500 1,425 1,500 60 1,002,000 1,477,688,000 402 64.103 1,500 T/J 3,500 1,495 B 5,000 584 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,600 J 12,200 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 580 590 580 585 5 353,100 206,310,500 80 417.857 585 T/J 15,900 580 B 7,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 815 820 5 8,189,900 6,727,832,500 4,202 283.708 820 T/J 256,900 815 B 1,614,800 587 SILO Siloam International Hospitals Tbk. 4,990 4,970 4,910 4,950 -40 47,600 235,876,000 27 56.219 4,970 J 1,600 4,950 T/B 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. 350 364 350 354 4 21,697,100 7,716,341,600 1,422 32.182 356 J 693,300 354 T/B 312,600 590 SINI Singaraja Putra Tbk. 376 396 350 374 -2 6,300 2,281,800 17 346.296 374 T/J 9,100 352 B 1,900 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,150 1,120 1,120 0 52,900 59,285,000 13 1.244 1,150 J 14,800 1,120 T/B 12,000 592 SKBM Sekar Bumi Tbk. 354 394 330 370 16 6,400 2,154,200 16 321.739 368 J 3,800 366 B 200 593 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,875 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 550 560 550 550 0 41,100 22,810,000 5 78.571 560 J 328,500 550 T/B 36,900 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,930 4,810 4,820 -20 67,400 327,004,000 64 4,191.304 4,840 J 500 4,820 T/B 1,000 597 SMAR Smart Tbk. 3,010 3,010 2,990 2,990 -20 41,800 125,000,000 8 987.907 3,010 J 4,800 2,990 T/B 1,200 598 SMBR Semen Baturaja (Persero) Tbk. 555 575 550 565 10 12,612,000 7,084,693,000 1,357 100.893 570 J 1,260,200 565 T/B 11,240,100 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,070 1,080 -10 38,600 41,801,000 20 1,304.348 1,090 J 1,500 1,080 T/B 4,500 600 SMDM Suryamas Dutamakmur Tbk. 95 99 95 99 4 2,800 271,000 11 12.543 99 T/J 11,300 95 B 100 601 SMDR Samudera Indonesia Tbk. 274 280 270 272 -2 1,680,500 460,605,600 249 1,091.580 274 J 127,400 272 T/B 599,200 602 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,300 10,900 11,200 -125 3,584,300 39,932,975,000 3,090 3,897.279 11,200 T/J 155,000 11,125 B 100 603 SMKL Satyamitra Kemas Lestari Tbk. 186 186 184 186 0 919,100 170,310,600 308 96.373 186 T/J 2,500 185 B 36,700 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 15,175 15,175 0 200 3,035,000 1 1,131.222 16,125 J 300 16,000 B 100 605 SMMT Golden Eagle Energy Tbk. 79 84 79 81 2 734,100 59,788,100 101 189.500 83 J 10,800 81 T/B 800 606 SMRA Summarecon Agung Tbk. 720 760 710 750 30 39,817,600 29,375,328,500 3,836 1,232.337 755 J 264,700 750 T/B 752,200 607 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. 1,440 1,440 1,415 1,420 -20 540,800 773,784,500 324 3,792.836 1,430 J 2,200 1,420 T/B 104,200 609 SOCI Soechi Lines Tbk. 125 132 124 126 1 18,088,400 2,318,357,700 985 22.909 126 T/J 581,500 125 B 1,267,800 610 SOFA Boston Furniture Industries Tbk. 104 107 101 106 2 42,100 4,301,200 13 106.000 103 J 28,800 101 B 19,500 611 SOHO Soho Global Health Tbk. 5,625 5,675 5,500 5,625 0 7,900 43,902,500 28 309.066 5,650 J 500 5,625 T/B 9,500 612 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,525 J 2,900 0 B 0 613 SOSS Shield On Service Tbk. 406 426 400 404 -2 16,000 6,461,600 24 146.377 406 J 52,200 390 B 200 614 SOTS Satria Mega Kencana Tbk. 218 230 218 230 12 400 90,800 2 139.394 218 J 46,200 0 B 0 615 SPMA Suparma Tbk. 294 304 296 302 8 400,600 120,799,600 33 135.377 304 J 5,400 302 T/B 20,900 616 SPTO Surya Pertiwi Tbk. 404 406 400 402 -2 80,100 32,096,600 38 34.655 404 J 1,300 400 B 30,100 617 SQMI Wilton Makmur Indonesia Tbk. 214 230 212 218 4 16,971,900 3,746,633,000 845 123.879 220 J 255,200 218 T/B 1,605,300 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 127 127 -7 20,200 2,765,700 13 135.538 134 J 100 127 T/B 101,800 619 SRIL Sri Rejeki Isman Tbk. 226 226 220 222 -4 22,528,100 5,025,410,600 1,587 92.500 224 J 2,411,600 222 T/B 527,200 620 SRSN Indo Acidatama Tbk 59 60 58 59 0 5,491,100 322,092,600 169 10.746 59 T/J 85,900 58 B 1,276,500 621 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,400 3,400 -50 585,400 2,008,054,000 228 61.818 3,400 T/J 7,000 3,390 B 47,200 622 SSIA Surya Semesta Internusa Tbk. 545 545 535 540 -5 22,516,500 12,153,122,500 1,140 221.538 545 J 1,105,200 540 T/B 3,888,900 623 SSMS Sawit Sumbermas Sarana Tbk. 850 890 850 860 10 361,900 316,467,000 132 128.358 865 J 500 860 T/B 31,500 624 SSTM Sunson Textile Manufacture Tbk 550 555 550 550 0 2,600 1,437,500 6 129.412 555 J 3,600 550 T/B 4,000 625 STAR Buana Artha Anugerah Tbk. 110 120 103 103 -7 45,300 4,728,900 30 100.980 103 T/J 9,700 0 B 0 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 6,800 B 100 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,635,800 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. 2,850 2,850 2,800 2,800 -50 175,600 500,209,000 47 1,806.452 2,810 J 400 2,800 T/B 100 631 SWAT Sriwahana Adityakarta Tbk. 103 109 98 104 1 178,400 18,496,700 40 65.000 104 T/J 700 103 B 13,900 632 TALF Tunas Alfin Tbk. 252 268 236 256 4 2,700 648,000 11 64.810 256 T/J 600 236 B 300 633 TAMA Lancartama Sejati Tbk. 199 199 197 197 -2 2,360,800 467,720,700 523 112.571 198 J 17,000 197 T/B 409,200 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 159,500 7,975,000 15 456.830 50 T/J 1,536,100 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,500 175,000 2 47.170 50 T/J 83,320,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 3,600 180,000 3 8.929 50 T/J 101,459,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,390 1,330 1,360 -15 21,725,400 29,495,443,500 5,447 335.802 1,360 T/J 164,400 1,355 B 100,500 638 TBLA Tunas Baru Lampung Tbk. 800 815 800 805 5 2,465,600 1,989,704,500 381 183.309 810 J 379,900 805 T/B 177,900 639 TBMS Tembaga Mulia Semanan Tbk. 745 745 720 745 0 6,000 4,409,500 13 105.674 745 T/J 1,300 740 B 200 640 TCID Mandom Indonesia Tbk. 6,400 6,400 6,375 6,375 -25 200 1,277,500 2 625.294 6,400 J 14,000 6,375 T/B 300 641 TCPI Transcoal Pacific Tbk. 6,825 6,875 6,775 6,800 -25 8,125,900 55,293,702,500 6,858 4,927.536 6,825 J 11,800 6,800 T/B 1,400 642 TDPM Tridomain Performance Materials Tbk. 125 137 123 125 0 2,701,700 337,730,000 240 54.825 125 T/J 8,000 124 B 519,900 643 TEBE Dana Brata Luhur Tbk. 805 805 750 750 -55 16,300 12,560,000 26 68.493 750 T/J 1,300 0 B 0 644 TECH Indosterling Technomedia Tbk. 137 138 135 137 0 865,600 118,557,300 61 85.625 139 J 132,400 137 T/B 186,000 645 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. 150 160 141 151 1 5,600 873,400 10 83.889 159 J 6,900 155 B 20,000 647 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 464 J 100 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,100 J 1,000 8,300 B 700 649 TGRA Terregra Asia Energy Tbk. 102 104 99 99 -3 13,135,200 1,327,934,800 622 49.500 100 J 156,800 99 T/B 1,640,900 650 TIFA KDB Tifa Finance Tbk. 398 410 398 410 12 25,200 10,329,600 6 205.000 430 J 1,000 398 B 1,000 651 TINS Timah Tbk. 1,010 1,070 995 1,030 20 147,333,600 152,882,914,000 10,609 526.324 1,035 J 384,400 1,030 T/B 1,911,500 652 TIRA Tira Austenite Tbk 258 260 240 240 -18 17,300 4,184,400 15 107.714 240 T/J 44,100 0 B 0 653 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 31,000 50 B 50,200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,825 6,550 6,750 125 4,034,900 27,079,265,000 1,715 417.341 6,775 J 157,900 6,750 T/B 156,100 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,010 2,950 2,990 -50 186,708,800 556,957,194,000 27,125 1,571.327 3,000 J 3,343,300 2,990 T/B 220,000 656 TMAS Temas Tbk. 115 117 114 115 0 389,100 44,610,300 89 264.502 116 J 86,200 115 T/B 57,900 657 TMPO Tempo Intimedia Tbk. 154 155 154 155 1 38,100 5,867,700 6 53.845 155 T/J 100 154 B 162,700 658 TNCA Trimuda Nuansa Citra Tbk. 316 312 296 312 -4 33,500 10,002,200 9 208.000 312 T/J 8,000 308 B 1,000 659 TOBA TBS Energi Utama Tbk. 386 386 378 386 0 51,300 19,793,000 9 81.455 386 T/J 100,000 384 B 100 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 22,038,200 0 B 0 661 TOTL Total Bangun Persada Tbk. 304 304 298 302 -2 1,157,600 348,487,800 197 108.545 304 J 17,500 302 T/B 110,600 662 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 35,800 7,517,800 18 681.221 212 J 50,900 210 T/B 21,400 663 TOWR Sarana Menara Nusantara Tbk. 990 1,005 990 995 5 148,403,100 147,938,003,000 13,986 4,739.675 995 T/J 6,796,200 990 B 5,232,600 664 TOYS Sunindo Adipersada Tbk. 545 560 545 555 10 1,805,800 997,823,000 450 158.571 555 T/J 9,600 550 B 119,200 665 TPIA Chandra Asri Petrochemical Tbk. 8,425 8,450 8,350 8,400 -25 2,574,100 21,638,752,500 543 1,942.578 8,425 J 121,000 8,400 T/B 300 666 TPMA Trans Power Marine Tbk. 300 320 300 320 20 400 125,000 3 139.130 320 T/J 47,900 300 B 4,600 667 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. 110 110 110 110 0 100 11,000 1 110.848 118 J 20,400 109 B 1,700 670 TRIN Perintis Triniti Properti Tbk. 376 380 366 368 -8 2,190,300 813,680,000 550 184.000 368 T/J 121,500 366 B 382,900 671 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 7,000 200 B 2,000 673 TRJA Transkon Jaya Tbk. 148 150 148 150 2 117,800 17,577,500 30 60.000 150 T/J 27,300 149 B 74,500 674 TRST Trias Sentosa Tbk. 388 392 392 392 4 100 39,200 1 233.834 392 T/J 105,500 388 B 10,700 675 TRUK Guna Timur Raya Tbk. 143 144 141 143 0 113,700 16,215,300 46 62.174 144 J 177,700 143 T/B 28,000 676 TRUS Trust Finance Indonesia Tbk 300 318 318 318 18 100 31,800 1 374.118 318 T/J 100 310 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,290 1,255 1,265 -20 702,900 890,398,500 383 225.667 1,270 J 22,800 1,265 T/B 31,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,370 -30 100,500 138,373,000 67 35.584 1,400 J 10,000 1,370 T/B 23,700 679 TURI Tunas Ridean Tbk. 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 8,500 1,250 B 5,000 680 UANG Pakuan Tbk. 232 248 230 232 0 1,400 328,800 7 185.600 232 T/J 6,500 216 B 10,000 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,600 1,555 1,595 40 80,100 127,295,000 113 106.333 1,595 T/J 78,000 1,590 B 1,400 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,675 1,660 1,665 -10 484,300 806,328,500 615 3,228.246 1,670 J 12,000 1,665 T/B 6,400 683 UNIC Unggul Indah Cahaya Tbk. 3,900 3,850 3,750 3,750 -150 5,000 18,857,000 9 138.885 3,750 T/J 2,500 3,720 B 200 684 UNIT Nusantara Inti Corpora Tbk 146 145 142 144 -2 4,100 587,500 8 3.574 145 J 700 143 B 2,800 685 UNSP Bakrie Sumatera Plantations Tbk. 81 88 82 86 5 4,259,400 362,425,500 506 4.084 86 T/J 263,900 85 B 434,100 686 UNTR United Tractors Tbk. 21,100 21,300 21,025 21,125 25 1,736,700 36,769,032,500 3,033 25,148.810 21,150 J 800 21,125 T/B 50,800 687 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 6,119,200 47,685,432,500 5,424 198,412.698 7,775 J 26,600 7,750 T/B 1,785,400 688 URBN Urban Jakarta Propertindo Tbk. 1,365 1,365 1,345 1,345 -20 300 405,500 2 112.083 1,345 T/J 595,500 0 B 0 689 VICO Victoria Investama Tbk. 77 80 77 77 0 1,200 93,400 8 61.600 77 T/J 4,300 76 B 10,100 690 VINS Victoria Insurance Tbk. 90 95 89 95 5 126,400 11,354,300 25 90.476 95 T/J 8,700 90 B 31,100 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 51,600 2,580,000 3 16.667 50 T/J 44,545,100 0 B 0 692 VOKS Voksel Electric Tbk. 197 200 196 200 3 33,300 6,575,700 14 88.471 202 J 3,000 199 B 500 693 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 97 J 100 95 B 20,300 694 WAPO Wahana Pronatural Tbk. 71 71 71 71 0 1,000 71,000 2 40.571 71 T/J 1,400 68 B 3,000 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 191 194 189 194 3 16,859,300 3,244,020,200 1,215 66.897 194 T/J 1,417,600 193 B 2,400 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 53 55 1 1,005,700 54,438,600 121 24.010 55 T/J 269,900 54 B 67,100 697 WICO Wicaksana Overseas International Tbk. 484 464 452 454 -30 500 227,400 4 23.468 484 J 1,100 454 T/B 5,000 698 WIIM Wismilak Inti Makmur Tbk. 505 525 500 515 10 27,961,800 14,352,047,000 2,312 79.231 515 T/J 1,280,900 510 B 1,738,900 699 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 700 WINS Wintermar Offshore Marine Tbk. 97 98 96 98 1 931,400 89,416,500 14 26.503 98 T/J 10,400 97 B 200,200 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 234 230 230 -2 145,400 33,560,600 53 34.869 230 T/J 43,000 228 B 71,100 702 WOOD Integra Indocabinet Tbk. 550 580 535 550 0 69,428,100 38,722,962,500 4,660 211.538 550 T/J 329,000 545 B 259,100 703 WOWS Ginting Jaya Energi Tbk. 64 64 62 62 -2 11,794,800 740,401,400 664 13.778 63 J 12,600 62 T/B 1,860,800 704 WSBP Waskita Beton Precast Tbk. 173 177 170 175 2 62,090,900 10,817,929,100 2,505 35.714 176 J 2,958,900 175 T/B 3,873,600 705 WSKT Waskita Karya (Persero) Tbk. 915 945 895 940 25 153,385,800 141,789,131,000 9,213 253.711 945 J 2,840,100 940 T/B 15,669,600 706 WTON Wijaya Karya Beton Tbk. 270 274 266 272 2 14,855,700 4,007,774,800 930 46.102 272 T/J 2,513,900 270 B 376,700 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 282,900 14,145,000 176 13.298 50 T/J 1,532,500 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 346 346 326 346 0 300 101,600 3 63.486 346 T/J 100 322 B 200 709 YULE Yulie Sekuritas Indonesia Tbk. 270 334 254 270 0 27,600 7,591,200 15 128.093 324 J 900 270 T/B 8,800 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,570,200 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 123 137 123 134 11 703,438,600 91,582,032,000 20,165 477.701 134 T/J 18,567,700 133 B 3,775,300 712 ZONE Mega Perintis Tbk. 404 404 404 404 0 159,500 64,438,000 22 135.570 404 T/J 3,500 402 B 300 Total 11,342,880,300 7,856,660,178,500 698,259 5,224,649,100 332,582,300 Jakarta, 13 November 2020 Trading Division