List of Securities Quotation: Date: Monday, 16 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. 11,150 11,325 11,050 11,175 25 2,597,800 28,960,475,000 2,818 907.829 11,175 T/J 23,600 11,150 B 17,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 87,300 4,365,000 26 87.719 50 T/J 7,440,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 0 0 6,425 0 0 0 0 1,466.831 6,400 J 500 0 B 0 4 ABMM ABM Investama Tbk. 790 795 760 795 5 215,100 163,891,000 13 21.200 790 J 190,400 760 B 21,400 5 ACES Ace Hardware Indonesia Tbk. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 6 ACST Acset Indonusa Tbk. 210 224 210 222 12 166,209,500 36,455,249,800 5,939 16.395 222 T/J 6,731,100 220 B 15,646,400 7 ADES Akasha Wira International Tbk. 1,195 1,230 1,195 1,210 15 38,200 46,112,000 63 62.857 1,210 T/J 100 1,200 B 200 8 ADHI Adhi Karya (Persero) Tbk. 700 820 710 820 120 173,602,300 133,485,830,500 13,868 643.981 825 J 353,400 820 T/B 12,875,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,950 7,800 7,950 175 132,000 1,037,620,000 194 341.935 7,975 J 15,700 7,950 T/B 12,500 10 ADMG Polychem Indonesia Tbk 142 143 140 142 0 1,257,900 177,630,600 122 12.675 143 J 225,500 142 T/B 6,600 11 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 12 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 18,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 765 865 765 845 80 2,226,500 1,807,339,500 689 76.818 845 T/J 54,900 840 B 10,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 408 432 412 422 14 199,719,100 84,509,763,000 13,151 689.452 424 J 1,930,400 422 T/B 91,700 15 AGRS Bank IBK Indonesia Tbk. 155 165 147 164 9 275,600 42,063,200 60 149.091 164 T/J 3,800 157 B 10,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 56 56 -1 121,200 6,814,600 13 211.138 57 J 138,900 56 T/B 14,500 17 AIMS Akbar Indo Makmur Stimec Tbk 130 130 130 130 0 700 91,000 4 104.000 150 J 57,000 130 T/B 7,700 18 AISA Tiga Pilar Sejahtera Food Tbk. 216 240 218 230 14 239,057,300 55,148,321,400 9,335 27.995 232 J 2,853,700 230 T/B 2,612,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,589,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 300 288 288 0 5,400 1,615,600 4 37.990 302 J 100 288 T/B 2,900 21 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 380 340 340 -20 6,100 2,163,800 24 170.000 376 J 1,700 340 T/B 3,600 23 ALDO Alkindo Naratama Tbk. 426 424 420 420 -6 121,200 51,364,000 7 307.821 420 T/J 150,400 0 B 0 24 ALKA Alakasa Industrindo Tbk 292 290 272 272 -20 4,300 1,219,800 12 45.791 286 J 1,000 272 T/B 100 25 ALMI Alumindo Light Metal Industry Tbk. 228 218 216 218 -10 1,800 391,600 12 33.538 228 J 400 216 B 10,400 26 ALTO Tri Banyan Tirta Tbk. 324 330 306 330 6 3,800 1,202,800 10 164.871 330 T/J 10,400 328 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 206 212 208 212 6 207,900 43,661,800 32 201.905 212 T/J 76,000 210 B 2,400 28 AMAN Makmur Berkah Amanda Tbk. 280 280 280 280 0 195,700 54,796,000 19 254.545 282 J 229,000 280 T/B 42,000 29 AMAR Bank Amar Indonesia Tbk. 320 330 314 322 2 28,300 8,990,000 30 185.057 322 T/J 59,300 320 B 9,900 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 900 2,250,000 3 102.041 2,500 T/J 19,600 2,380 B 19,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 276 278 -2 400 111,200 4 217.188 268 J 4,900 262 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,430 2,470 2,420 2,450 20 263,200 648,939,000 165 128.947 2,460 J 5,000 2,450 T/B 800 33 AMRT Sumber Alfaria Trijaya Tbk. 725 735 720 730 5 260,900 189,228,500 221 1,862.768 730 T/J 71,200 725 B 42,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 125,900 6,295,000 28 125.000 50 T/J 53,218,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 720 725 710 710 -10 11,400 8,195,000 13 59.167 715 J 3,400 710 T/B 1,000 36 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 37 APEX Apexindo Pratama Duta Tbk. 149 149 149 149 0 4,200 625,800 5 9.539 160 J 1,100 149 T/B 3,000 38 APIC Pacific Strategic Financial Tbk. 885 895 880 885 0 10,182,800 9,036,506,500 1,638 941.329 885 T/J 3,000 880 B 111,500 39 APII Arita Prima Indonesia Tbk. 150 160 148 160 10 412,400 63,196,800 22 72.727 170 J 800 160 T/B 72,400 40 APLI Asiaplast Industries Tbk. 115 125 115 125 10 118,400 14,689,300 36 104.167 127 J 77,200 125 T/B 241,000 41 APLN Agung Podomoro Land Tbk. 116 123 117 120 4 164,398,200 19,681,491,000 4,972 32.877 121 J 2,503,700 120 T/B 1,925,000 42 ARGO Argo Pantes Tbk 1,810 2,200 1,685 1,950 140 16,100 29,038,000 28 48.995 1,940 J 4,200 1,935 B 200 43 ARII Atlas Resources Tbk. 510 500 478 498 -12 7,400 3,675,400 4 33.200 498 T/J 100 480 B 2,300 44 ARKA Arkha Jayanti Persada Tbk. 73 74 71 72 -1 6,470,800 468,244,300 1,406 30.508 73 J 177,000 72 T/B 59,000 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. 530 540 510 520 -10 4,662,900 2,422,952,000 403 3,534.289 520 T/J 1,386,900 515 B 5,000 47 ARTA Arthavest Tbk 308 306 306 306 -2 100 30,600 1 177.504 306 T/J 900 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 10,900 545,000 6 12.251 50 T/J 138,903,200 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,900 2,890 2,890 -10 85,900 248,865,000 35 14,565.064 2,900 J 26,000 2,890 T/B 3,600 50 ASBI Asuransi Bintang Tbk. 324 320 312 312 -12 20,400 6,369,200 6 236.848 318 J 600 312 T/B 5,200 51 ASDM Asuransi Dayin Mitra Tbk. 900 920 920 920 20 200 184,000 2 271.747 915 J 1,100 895 B 700 52 ASGR Astra Graphia Tbk. 690 695 675 685 -5 1,258,400 860,869,500 230 142.022 685 T/J 358,600 680 B 247,100 53 ASII Astra International Tbk. 5,900 6,000 5,900 5,925 25 62,526,400 371,844,750,000 6,103 4,237.076 5,950 J 3,010,500 5,925 T/B 138,700 54 ASJT Asuransi Jasa Tania Tbk. 116 123 113 120 4 20,300 2,331,300 16 80.000 119 J 20,900 114 B 10,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,090 1,055 1,065 5 17,500 18,632,000 28 1,972.222 1,070 J 1,500 1,065 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 89 90 -1 1,707,000 153,638,900 95 85.714 91 J 82,100 90 T/B 47,300 57 ASRI Alam Sutera Realty Tbk. 167 184 167 179 12 571,680,200 101,426,278,500 17,306 170.476 180 J 8,564,900 179 T/B 7,440,400 58 ASRM Asuransi Ramayana Tbk. 1,780 1,770 1,670 1,695 -85 2,300 3,912,000 9 858.741 1,700 J 9,300 1,695 T/B 500 59 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 8,663,300 4,512,389,000 780 132.051 520 J 164,500 515 T/B 337,900 60 ATIC Anabatic Technologies Tbk. 645 695 600 640 -5 3,100 2,037,500 10 91.429 640 T/J 2,600 605 B 2,000 61 AUTO Astra Otoparts Tbk. 915 925 915 920 5 969,800 892,237,500 287 832.052 920 T/J 283,100 915 B 557,300 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 709,400 35,470,000 17 50.000 50 T/J 4,361,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 189,800 9,490,000 23 57.388 50 T/J 36,794,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 4,900 1,944,600 14 291.960 410 J 100 396 T/B 17,200 65 BAJA Saranacentral Bajatama Tbk. 108 112 102 109 1 2,000,800 217,366,800 219 43.600 110 J 463,500 109 T/B 19,800 66 BALI Bali Towerindo Sentra Tbk. 855 940 840 935 80 33,600 29,491,500 37 1,168.750 935 T/J 8,000 870 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 215,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,700 635,000 6 33.333 50 T/J 63,622,500 0 B 0 69 BATA Sepatu Bata Tbk. 615 615 615 615 0 500 307,500 2 7,976.654 620 J 400 615 T/B 200 70 BAYU Bayu Buana Tbk 1,110 1,110 1,110 1,110 0 100 111,000 1 136.917 1,110 T/J 400 0 B 0 71 BBCA Bank Central Asia Tbk. 31,950 32,425 31,925 32,400 450 10,981,000 353,262,957,500 10,874 18,514.286 32,400 T/J 108,600 32,250 B 311,500 72 BBHI Bank Harda Internasional Tbk. 258 264 242 242 -16 2,108,200 524,372,400 516 193.600 244 J 600 242 T/B 117,300 73 BBKP Bank Bukopin Tbk. 258 264 258 260 2 83,595,200 21,768,044,200 3,771 77.965 262 J 11,610,700 260 T/B 4,635,800 74 BBLD Buana Finance Tbk. 362 352 352 352 -10 100 35,200 1 139.891 356 J 1,000 352 T/B 500 75 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 13,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,650 5,850 5,650 5,675 25 86,880,400 496,979,755,000 25,421 27.295 5,700 J 1,349,800 5,675 T/B 1,620,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,070 3,930 3,960 -40 193,022,100 766,922,960,000 44,391 4,525.714 3,970 J 1,906,900 3,960 T/B 1,784,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 760 775 750 775 15 158,600 121,632,500 67 161.458 775 T/J 21,100 765 B 700 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 115 115 -1 169,300 19,488,900 54 95.833 116 J 10,700 115 T/B 42,100 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,615 1,680 1,630 1,650 35 71,013,200 117,288,257,000 8,267 215.217 1,655 J 390,300 1,650 T/B 386,400 82 BBYB Bank Neo Commerce Tbk. 322 320 312 314 -8 2,900 914,400 6 319.690 320 J 42,100 312 B 14,000 83 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 1,464,400 168,889,800 103 328.966 117 J 376,900 115 B 500,000 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 2,692,500 134,646,800 229 45.455 51 J 4,059,700 50 T/B 1,318,800 86 BDMN Bank Danamon Indonesia Tbk. 2,590 2,640 2,590 2,610 20 2,986,500 7,785,100,000 1,085 1.474 2,620 J 49,500 2,610 T/B 138,500 87 BEEF Estika Tata Tiara Tbk. 139 142 138 138 -1 4,421,500 614,248,000 398 40.588 138 T/J 338,100 137 B 832,900 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 900 45,000 2 217.306 50 T/J 1,355,504,600 0 B 0 89 BELL Trisula Textile Industries Tbk. 164 166 162 162 -2 5,033,500 828,700,400 388 540.000 164 J 126,800 161 B 218,000 90 BESS Batulicin Nusantara Maritim Tbk. 194 200 190 197 3 171,600 33,309,900 67 187.619 197 T/J 2,700 190 B 1,200 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 173 168 172 4 146,304,900 24,989,784,700 4,294 101.176 173 J 9,697,000 172 T/B 3,660,100 92 BFIN BFI Finance Indonesia Tbk. 386 390 384 388 2 2,792,900 1,079,702,000 381 1,988.316 388 T/J 149,000 386 B 401,800 93 BGTG Bank Ganesha Tbk. 66 69 62 62 -4 17,773,200 1,116,951,700 1,083 60.194 62 T/J 299,400 0 B 0 94 BHAT Bhakti Multi Artha Tbk. 565 600 565 600 35 126,825,600 72,883,797,500 2,673 582.524 605 J 384,400 600 T/B 166,000 95 BHIT MNC Investama Tbk. 72 73 70 71 -1 16,941,800 1,207,436,200 1,204 207.633 71 T/J 1,773,300 70 B 8,157,500 96 BIKA Binakarya Jaya Abadi Tbk. 148 148 147 147 -1 400 59,100 4 14.700 147 T/J 3,600 139 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 400 20,000 1 12.286 50 T/J 208,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 710 690 710 10 24,800 17,529,500 22 401.139 710 T/J 162,600 695 B 1,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,861,100 143,055,000 3,994 35.714 50 T/J 100,150,700 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 54 54 0 168,200 9,115,000 55 22.519 55 J 79,700 54 T/B 2,300 101 BIRD Blue Bird Tbk. 945 1,000 950 960 15 2,454,800 2,386,986,000 462 14.769 965 J 11,500 960 T/B 106,300 102 BISI BISI International Tbk. 900 920 900 910 10 454,500 413,865,000 123 455.000 910 T/J 328,400 905 B 1,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,350 1,295 1,305 5 11,842,600 15,631,069,500 2,364 217.500 1,310 J 313,700 1,305 T/B 591,800 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 630 615 620 0 13,615,300 8,453,630,500 3,010 144.186 620 T/J 3,295,600 615 B 4,140,400 105 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 126,100 6,307,400 11 42.500 51 T/J 55,400 50 B 100 106 BKSL Sentul City Tbk. 50 50 50 50 0 150,900 7,545,000 33 3.455 50 T/J 347,389,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 117 117 115 115 -2 55,700 6,449,600 33 263.883 116 J 27,400 115 T/B 47,700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,300 165,000 5 0.658 50 T/J 154,657,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 675 690 680 690 15 209,400 144,001,500 135 530.769 695 J 14,700 690 T/B 1,600 111 BMAS Bank Maspion Indonesia Tbk. 292 296 280 290 -2 36,400 10,717,600 18 90.625 294 J 23,700 290 T/B 14,600 112 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,450 6,150 6,200 -50 66,958,800 420,129,327,500 13,067 1,868.218 6,225 J 48,800 6,200 T/B 1,251,400 113 BMSR Bintang Mitra Semestaraya Tbk 67 74 67 70 3 7,017,800 497,914,300 414 14.000 70 T/J 112,700 69 B 230,500 114 BMTR Global Mediacom Tbk. 238 242 236 238 0 82,025,500 19,592,198,800 3,561 193.716 240 J 9,382,600 238 T/B 977,300 115 BNBA Bank Bumi Arta Tbk. 374 372 366 368 -6 5,200 1,913,800 23 230.000 370 J 13,800 368 T/B 1,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 5 0.172 50 T/J 133,333,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 795 815 790 815 20 4,829,300 3,897,106,000 668 6.018 820 J 430,300 815 T/B 103,400 118 BNII Bank Maybank Indonesia Tbk. 234 238 230 232 -2 2,378,600 556,112,600 315 2.764 234 J 270,600 232 T/B 513,300 119 BNLI Bank Permata Tbk. 2,260 2,280 2,250 2,260 0 931,900 2,110,877,000 663 24.606 2,260 T/J 15,600 2,250 B 303,500 120 BOGA Bintang Oto Global Tbk. 1,365 1,370 1,355 1,370 5 111,394,000 151,662,734,000 4,206 1,330.097 1,370 T/J 79,200 1,365 B 66,600 121 BOLA Bali Bintang Sejahtera Tbk. 150 151 141 149 -1 84,500 12,360,700 67 85.143 149 T/J 6,700 148 B 200 122 BOLT Garuda Metalindo Tbk. 640 640 605 605 -35 1,300 790,000 5 110.000 640 J 500 610 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 111 116 105 112 1 4,986,900 558,321,700 495 28.000 112 T/J 70,600 111 B 215,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 32,500 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 87 90 87 87 0 2,300 203,200 15 87.000 87 T/J 11,800 84 B 2,500 127 BRAM Indo Kordsa Tbk. 5,500 5,725 5,725 5,725 225 200 1,145,000 1 222.810 5,675 J 500 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,300 1,315 1,290 1,295 -5 65,182,800 84,707,358,000 10,791 253.922 1,295 T/J 857,600 1,290 B 1,945,700 129 BRMS Bumi Resources Minerals Tbk. 65 66 63 64 -1 43,630,100 2,798,417,000 460 10.079 65 J 12,636,900 64 T/B 6,865,700 130 BRNA Berlina Tbk. 1,135 1,140 1,100 1,140 5 10,100 11,114,000 2 855.342 1,140 T/J 4,300 1,060 B 600 131 BRPT Barito Pacific Tbk. 935 950 930 935 0 47,413,600 44,527,549,000 4,431 365.620 940 J 1,263,100 935 T/B 109,000 132 BSDE Bumi Serpong Damai Tbk. 1,025 1,095 1,040 1,090 65 39,542,200 42,146,934,500 3,732 213.514 1,090 T/J 1,525,600 1,085 B 26,500 133 BSIM Bank Sinarmas Tbk. 486 486 470 484 -2 23,100 11,078,800 47 330.107 484 T/J 300 472 B 8,900 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,385 1,350 1,385 15 16,300 22,320,500 30 71.026 1,385 T/J 2,400 1,380 B 100 135 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 0 0 50 0 0 0 0 383.083 50 J 34,341,900 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 196 200 200 200 4 15,100 3,020,000 7 667.936 208 J 21,800 197 B 20,500 139 BTPN Bank BTPN Tbk. 2,390 2,420 2,390 2,400 10 93,600 224,964,000 98 464.610 2,400 T/J 44,000 2,390 B 25,400 140 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 141 BUDI Budi Starch & Sweetener Tbk. 100 101 98 99 -1 133,900 13,268,600 30 53.656 99 T/J 381,400 98 B 272,600 142 BUKK Bukaka Teknik Utama Tbk. 715 780 715 765 50 43,500 32,521,000 35 129.661 760 J 7,400 755 B 5,500 143 BULL Buana Lintas Lautan Tbk. 334 338 330 332 -2 223,019,400 74,466,561,000 4,210 32.466 332 T/J 3,900 330 B 3,296,000 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,821,600 441,080,000 231 2.902 50 T/J 40,065,100 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 55 55 52 52 -3 63,900 3,343,200 20 40.000 54 J 37,400 52 T/B 74,300 146 BVIC Bank Victoria International Tbk. 103 105 102 102 -1 2,203,600 226,294,700 186 96.451 103 J 117,900 102 T/B 183,100 147 BWPT Eagle High Plantations Tbk. 106 109 102 104 -2 64,716,800 6,724,092,500 1,736 22.746 104 T/J 2,014,200 103 B 5,440,000 148 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 5,000 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 51 52 0 580,200 29,976,900 93 30.952 52 T/J 1,157,400 51 B 1,407,800 150 CAMP Campina Ice Cream Industry Tbk. 260 262 258 260 0 552,600 143,345,600 153 78.788 262 J 304,300 258 B 247,500 151 CANI Capitol Nusantara Indonesia Tbk. 114 0 0 114 0 0 0 0 57.000 111 J 400 107 B 10,000 152 CARE Metro Healthcare Indonesia Tbk. 392 398 390 392 0 190,526,700 74,992,617,000 2,266 380.583 394 J 74,900 392 T/B 518,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 51,800 2,590,000 10 28.571 50 T/J 64,027,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 13,921,900 5,397,132,400 81 708.844 390 J 14,500 388 T/B 18,700 155 CASH Cashlez Worldwide Indonesia Tbk. 520 550 520 520 0 2,170,300 1,142,501,500 122 148.571 525 J 80,000 520 T/B 12,800 156 CASS Cardig Aero Services Tbk. 202 206 202 204 2 2,475,800 505,536,800 120 51.000 206 J 21,600 204 T/B 31,500 157 CBMF Cahaya Bintang Medan Tbk. 510 625 510 625 115 2,053,900 1,118,335,000 167 390.625 615 J 11,600 476 B 30,000 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 222 228 0 360,800 81,029,600 70 91.200 228 T/J 128,600 226 B 46,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,775 1,775 -35 255,300 457,313,500 137 366.736 1,780 J 7,500 1,775 T/B 22,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 126 130 124 129 3 5,777,600 734,040,200 325 825.600 129 T/J 117,400 128 B 563,100 161 CFIN Clipan Finance Indonesia Tbk. 193 194 191 192 -1 5,717,000 1,095,020,700 126 15.024 193 J 234,200 192 T/B 240,700 162 CINT Chitose Internasional Tbk. 240 240 238 238 -2 500 119,400 2 72.121 240 J 35,700 238 T/B 500 163 CITA Cita Mineral Investindo Tbk. 2,390 2,340 2,230 2,290 -100 53,600 120,412,000 82 8,309.747 2,290 T/J 9,800 2,230 B 200 164 CITY Natura City Developments Tbk. 93 97 93 97 4 5,500 512,700 6 80.833 93 J 28,000 87 B 13,400 165 CLAY Citra Putra Realty Tbk. 1,680 0 0 1,680 0 0 0 0 933.333 1,565 J 2,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 480 484 480 482 2 6,174,200 2,979,667,600 770 2,095.652 484 J 322,600 482 T/B 307,800 167 CLPI Colorpak Indonesia Tbk. 710 710 700 705 -5 74,100 51,945,500 38 352.500 705 T/J 5,000 700 B 10,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 915 920 875 900 -15 2,830,400 2,542,392,500 650 96.402 905 J 15,400 900 T/B 85,500 169 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. 218 216 212 214 -4 700 150,600 3 389.091 256 J 100 216 B 100 173 COCO Wahana Interfood Nusantara Tbk. 900 900 900 900 0 10,100 9,090,000 3 454.545 930 J 100 0 B 0 174 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 6,650 6,775 6,700 6,775 125 5,389,000 36,339,980,000 2,223 30,855.764 6,775 T/J 415,600 6,750 B 500 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,600 180,000 6 40.000 50 T/J 17,174,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,300 1,015,000 4 45.455 50 T/J 422,935,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 396 400 384 390 -6 8,000 3,091,600 12 196.806 392 J 3,700 390 T/B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 86,100 4,336,300 47 16.667 51 J 406,600 50 T/B 900 180 CSMI Cipta Selera Murni Tbk. 650 720 620 645 -5 1,100 729,500 9 329.082 650 J 50,000 605 B 100 181 CSRA Cisadane Sawit Raya Tbk. 366 370 350 354 -12 3,434,300 1,229,405,000 614 283.200 356 J 3,000 354 T/B 258,400 182 CTBN Citra Tubindo Tbk. 3,060 3,600 2,850 3,590 530 7,600 24,019,000 27 3,000.418 3,450 J 1,900 3,000 B 500 183 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 184 CTTH Citatah Tbk. 50 51 50 50 0 221,900 11,095,900 11 2.105 51 J 163,700 50 T/B 571,300 185 DADA Diamond Citra Propertindo Tbk. 50 51 50 50 0 3,336,800 167,132,000 124 49.020 51 J 4,532,300 50 T/B 4,021,900 186 DART Duta Anggada Realty Tbk. 228 240 228 236 8 900 210,200 5 43.628 240 J 1,400 234 B 100 187 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 520 J 3,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 145 148 144 144 -1 7,821,100 1,138,295,100 945 96.000 145 J 79,000 144 T/B 270,500 189 DEFI Danasupra Erapacific Tbk. 1,640 1,645 1,640 1,645 5 15,300 25,164,000 18 3,301.754 1,645 T/J 400 1,640 B 1,500 190 DEWA Darma Henwa Tbk 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 277,500,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 262 278 248 254 -8 30,800 7,890,600 40 220.870 254 T/J 400 252 B 2,700 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 20,569,500 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,945 2,200 2,200 2,200 255 7,500 16,500,000 2 1,100.000 2,220 J 200 2,200 T/B 100 194 DILD Intiland Development Tbk. 155 166 146 162 7 60,531,800 9,776,142,500 2,383 28.230 162 T/J 1,158,900 161 B 1,473,600 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,150 2,150 0 1,500 3,225,000 3 72.881 2,100 J 2,000 2,050 B 100 196 DKFT Central Omega Resources Tbk. 189 195 188 191 2 32,626,900 6,252,715,500 2,294 490.624 192 J 936,400 191 T/B 244,900 197 DLTA Delta Djakarta Tbk. 4,000 4,200 3,960 4,190 190 104,800 430,972,000 177 25,046.327 4,190 T/J 24,300 4,160 B 100 198 DMAS Puradelta Lestari Tbk. 254 264 248 254 0 93,411,500 23,972,375,600 4,035 120.952 254 T/J 4,054,700 252 B 537,800 199 DMMX Digital Mediatama Maxima Tbk. 173 175 170 173 0 7,807,600 1,345,846,900 385 75.217 174 J 527,000 173 T/B 40,500 200 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 31,400 28,255,000 23 97.814 895 T/J 8,000 890 B 1,600 201 DNAR Bank Oke Indonesia Tbk. 180 188 180 186 6 1,248,200 232,363,600 256 175.412 188 J 95,400 186 T/B 488,300 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,350 3,350 -100 1,300 4,466,000 4 2,942.752 3,390 J 200 3,350 T/B 400 203 DOID Delta Dunia Makmur Tbk. 248 260 248 260 12 66,746,300 17,064,242,400 2,802 351.998 262 J 4,537,600 260 T/B 14,198,700 204 DPNS Duta Pertiwi Nusantara Tbk. 268 270 264 270 2 600 161,400 4 87.725 270 T/J 3,400 256 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 54 57 54 55 1 3,748,500 209,091,700 239 10.000 56 J 268,700 55 T/B 32,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 62 64 -2 257,000 16,638,000 71 36.424 66 J 500,800 64 T/B 15,300 207 DSNG Dharma Satya Nusantara Tbk. 520 525 505 515 -5 6,406,500 3,292,333,000 589 139.189 515 T/J 422,400 510 B 105,000 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,175 J 600 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 284 292 266 292 8 16,882,500 4,859,228,600 1,430 57.822 292 T/J 365,400 290 B 94,100 210 DUTI Duta Pertiwi Tbk 3,580 3,600 3,540 3,550 -30 10,200 36,121,000 7 357.035 3,580 J 100 3,550 T/B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,620 2,560 2,580 20 31,900 82,505,000 42 949.676 2,600 J 12,700 2,580 T/B 2,100 212 DWGL Dwi Guna Laksana Tbk. 210 212 210 210 0 6,500 1,365,200 7 140.000 210 T/J 137,800 202 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 58,300 2,915,000 6 14.286 50 T/J 8,889,900 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 54 55 0 922,900 50,711,700 51 41.353 55 T/J 46,800 54 B 465,500 215 ECII Electronic City Indonesia Tbk. 585 585 550 585 0 17,000 9,756,500 17 14.444 585 T/J 90,600 560 B 5,000 216 EKAD Ekadharma International Tbk. 1,265 1,270 1,260 1,270 5 177,400 224,536,500 190 3,224.005 1,270 T/J 204,100 1,265 B 1,600 217 ELSA Elnusa Tbk. 230 238 228 236 6 58,001,100 13,678,291,800 2,943 59.000 238 J 9,078,800 236 T/B 3,844,800 218 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. 199 199 199 199 0 400 79,600 1 79.600 199 T/J 1,110,500 187 B 15,300 220 EMTK Elang Mahkota Teknologi Tbk. 9,000 9,400 8,750 9,400 400 28,700 266,115,000 17 1,305.556 9,400 T/J 41,900 9,000 B 1,700 221 ENRG Energi Mega Persada Tbk. 58 59 57 59 1 12,307,700 714,185,200 215 4.919 59 T/J 2,199,900 58 B 1,399,200 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 858,300 42,915,000 70 13.514 50 T/J 51,859,500 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 308,800 15,440,000 17 47.619 50 T/J 11,142,000 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 248 260 242 254 6 3,181,300 799,258,000 771 230.909 256 J 134,200 252 B 20,000 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,890 1,860 1,860 -10 4,600 8,585,000 8 1,301.345 1,885 J 100 1,865 B 200 226 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 227 ERTX Eratex Djaja Tbk. 128 128 120 128 0 42,000 5,088,300 14 54.327 128 T/J 5,600 126 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 81 86 81 84 3 12,866,100 1,076,807,200 1,651 51.534 85 J 682,500 84 T/B 17,300 229 ESSA Surya Esa Perkasa Tbk. 143 146 143 146 3 1,630,100 235,737,600 153 271.825 146 T/J 434,000 145 B 10,200 230 ESTA Esta Multi Usaha Tbk. 96 96 92 92 -4 21,500 2,015,000 9 76.667 95 J 25,100 91 B 4,000 231 ESTI Ever Shine Tex Tbk. 53 54 52 54 1 358,800 19,060,000 23 21.686 55 J 55,000 54 T/B 1,835,400 232 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 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 234 FAST Fast Food Indonesia Tbk. 940 940 920 940 0 38,200 35,464,000 25 2,956.626 940 T/J 16,300 930 B 400 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,500 B 600 236 FILM MD Pictures Tbk. 206 212 204 208 2 6,510,300 1,349,590,800 669 99.048 210 J 689,000 208 T/B 30,800 237 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. 276 292 274 284 8 20,569,400 5,845,750,600 2,282 56.800 286 J 883,600 284 T/B 784,500 239 FISH FKS Multi Agro Tbk. 2,830 2,790 2,700 2,790 -40 3,900 10,697,000 8 2,232.000 2,840 J 900 2,650 B 700 240 FITT Hotel Fitra International Tbk. 58 62 57 57 -1 9,400 553,600 11 55.882 61 J 12,400 57 T/B 36,100 241 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 100 242 FOOD Sentra Food Indonesia Tbk. 104 105 101 102 -2 1,049,100 106,809,700 116 75.556 103 J 33,200 102 T/B 156,400 243 FORU Fortune Indonesia Tbk 82 89 82 86 4 13,800 1,147,000 17 66.154 86 T/J 300 79 B 23,500 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 23,907,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 119 117 118 0 1,607,600 189,720,200 176 35.792 119 J 542,800 118 T/B 48,400 246 FREN Smartfren Telecom Tbk. 61 63 59 62 1 642,757,000 39,263,852,000 11,576 3.444 63 J 99,384,400 62 T/B 17,839,200 247 FUJI Fuji Finance Indonesia Tbk. 117 119 115 117 0 19,700 2,303,900 12 106.364 117 T/J 200 115 B 77,900 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,044,500 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 76 78 75 76 0 3,184,200 241,411,600 279 47.500 76 T/J 214,300 75 B 221,100 250 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 100 140,000 1 1,120.000 1,445 J 300 1,405 B 100 251 GEMA Gema Grahasarana Tbk. 316 300 296 298 -18 86,800 25,991,000 14 662.222 298 T/J 74,300 296 B 2,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 41,650 42,150 41,650 41,650 0 824,800 34,499,337,500 2,186 1,625.366 41,750 J 800 41,650 T/B 16,500 254 GGRP Gunung Raja Paksi Tbk. 350 352 330 352 2 38,600 13,073,400 28 41.905 396 J 300 348 B 15,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,770 1,770 1,770 -10 200 354,000 1 151.282 1,770 T/J 200 1,660 B 500 256 GIAA Garuda Indonesia (Persero) Tbk. 328 340 322 322 -6 104,178,000 34,263,695,200 8,553 43.285 324 J 872,300 322 T/B 2,023,700 257 GJTL Gajah Tunggal Tbk. 525 540 505 510 -15 8,014,200 4,103,610,000 942 100.126 510 T/J 2,263,500 505 B 1,924,300 258 GLOB Global Teleshop Tbk. 114 115 107 108 -6 3,200 349,800 9 9.391 114 J 4,500 108 T/B 5,400 259 GLVA Galva Technologies Tbk. 346 346 322 346 0 174,900 59,499,000 41 153.097 346 T/J 10,600 324 B 2,500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 94 85 89 -2 36,262,100 3,270,613,900 1,630 22.250 89 T/J 285,200 88 B 2,339,200 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 204 204 204 2 200 40,800 1 120.710 210 J 1,800 204 T/B 7,300 263 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. 1,235 1,240 1,230 1,230 -5 287,100 353,816,500 146 95.720 1,235 J 30,300 1,230 T/B 5,700 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 494,900 24,797,400 25 21.999 51 T/J 395,800 50 B 248,000 266 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 92 92 92 5 2,400 220,800 6 7.401 92 T/J 600 86 B 5,000 268 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. 101 104 100 101 0 695,400 70,312,300 30 40.400 103 J 10,000 101 T/B 301,600 270 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,613,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 10,058,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 304 324 304 318 14 1,700 521,600 7 60.571 304 J 6,300 302 B 700 274 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. 3,500 3,640 3,470 3,540 40 259,800 921,636,000 262 95.676 3,530 J 5,600 3,500 B 1,700 276 HELI Jaya Trishindo Tbk. 196 226 193 216 20 40,600 8,742,300 28 196.364 214 J 2,000 210 B 100 277 HERO Hero Supermarket Tbk. 810 820 810 810 0 2,700 2,211,000 6 1,690.741 810 T/J 1,800 800 B 11,400 278 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 3,000 20 229,800 686,190,000 194 918.386 3,000 T/J 19,900 2,990 B 18,400 279 HITS Humpuss Intermoda Transportasi Tbk. 476 505 456 478 2 1,000 483,300 8 735.385 500 J 400 472 B 100 280 HKMU HK Metals Utama Tbk. 72 74 72 73 1 7,394,100 538,591,000 338 31.739 74 J 3,610,000 73 T/B 285,200 281 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,445 1,445 0 54,751,200 79,440,333,500 8,145 7,213.458 1,450 J 1,640,400 1,445 T/B 9,543,400 282 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,367,500 8,216,785,000 535 283.871 880 T/J 308,000 875 B 118,100 283 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. 1,005 1,055 995 995 -10 1,176,600 1,199,023,500 20 261.842 995 T/J 700 975 B 6,800 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 1,712,800 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 131,300 6,565,000 73 47.619 50 T/J 8,568,600 0 B 0 287 HRTA Hartadinata Abadi Tbk. 200 204 200 200 0 2,662,200 534,221,200 304 66.667 202 J 264,700 200 T/B 524,000 288 HRUM Harum Energy Tbk. 2,180 2,240 2,190 2,240 60 2,414,600 5,366,056,000 935 43.077 2,250 J 530,000 2,240 T/B 426,500 289 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 55,552,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 280 262 280 0 5,100 1,426,200 2 19.795 300 J 10,000 266 B 2,000 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,750 50 7,054,800 68,710,647,500 6,593 361.446 9,775 J 69,500 9,750 T/B 149,400 293 ICON Island Concepts Indonesia Tbk. 54 54 53 53 -1 231,700 12,282,600 20 101.735 53 T/J 79,400 52 B 257,900 294 IDPR Indonesia Pondasi Raya Tbk. 182 182 180 180 -2 30,700 5,526,800 4 14.062 182 J 1,000 174 B 15,000 295 IFII Indonesia Fibreboard Industry Tbk. 127 129 121 127 0 103,700 13,192,000 38 120.952 127 T/J 10,600 126 B 133,300 296 IFSH Ifishdeco Tbk. 380 380 380 380 0 900 342,000 4 86.364 400 J 3,200 380 T/B 2,700 297 IGAR Champion Pacific Indonesia Tbk. 334 348 334 346 12 182,900 62,437,200 52 226.144 346 T/J 27,400 344 B 5,000 298 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 51 50 50 0 6,491,200 325,155,800 149 14.286 51 J 2,833,000 50 T/B 4,312,800 300 IKAN Era Mandiri Cemerlang Tbk. 171 180 171 179 8 8,438,200 1,479,938,400 1,258 149.167 180 J 1,128,700 179 T/B 3,700 301 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 15,700 3,485,400 4 20.133 222 T/J 19,800 214 B 100 302 IMAS Indomobil Sukses Internasional Tbk. 805 820 785 800 -5 11,079,200 8,870,439,000 1,722 112.597 800 T/J 6,300 795 B 509,400 303 IMJS Indomobil Multi Jasa Tbk. 256 260 254 256 0 1,517,700 389,277,000 168 51.200 256 T/J 829,500 254 B 418,700 304 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,390 5 778,600 1,083,406,500 87 365.789 1,390 T/J 14,900 1,385 B 10,600 305 INAF Indofarma Tbk. 3,200 3,270 3,210 3,250 50 1,277,600 4,131,617,000 792 1,300.000 3,250 T/J 40,700 3,240 B 43,400 306 INAI Indal Aluminium Industry Tbk. 326 338 326 328 2 8,600 2,832,800 13 119.751 338 J 4,300 328 T/B 100 307 INCF Indo Komoditi Korpora Tbk. 65 67 62 62 -3 2,580,300 163,855,500 395 50.407 63 J 21,600 62 T/B 848,700 308 INCI Intanwijaya Internasional Tbk 805 900 805 820 15 376,300 309,727,000 116 88.688 825 J 1,600 820 T/B 100 309 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 310 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,125 7,150 50 8,258,000 59,127,270,000 3,470 1,223.917 7,175 J 139,800 7,150 T/B 700,500 311 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 9,200 1,052,600 18 103.636 114 T/J 7,500 112 B 4,200 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,330 2,290 2,320 30 40,100 92,950,000 48 312.462 2,330 J 300 2,320 T/B 32,400 313 INDS Indospring Tbk. 1,910 1,955 1,915 1,955 45 2,700 5,188,000 8 183.281 1,955 T/J 3,600 1,920 B 1,300 314 INDX Tanah Laut Tbk 50 50 50 50 0 34,800 1,740,000 14 4.000 50 T/J 225,800 0 B 0 315 INDY Indika Energy Tbk. 1,005 1,065 1,005 1,060 55 36,413,900 38,049,646,000 5,152 35.932 1,065 J 666,500 1,060 T/B 916,400 316 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,550 9,275 9,300 -100 4,205,300 39,274,527,500 2,893 479.216 9,325 J 4,700 9,300 T/B 384,000 317 INOV Inocycle Technology Group Tbk. 157 160 158 160 3 164,100 26,120,200 31 64.000 161 J 9,900 160 T/B 18,000 318 INPC Bank Artha Graha Internasional Tbk. 67 70 64 69 2 843,500 56,724,900 182 0.394 69 T/J 368,000 68 B 20,000 319 INPP Indonesian Paradise Property Tbk. 700 760 695 760 60 3,200 2,237,000 2 723.810 760 T/J 1,300 690 B 300 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,490 1,405 1,435 -35 71,400 103,652,000 97 519.928 1,440 J 100 1,405 B 700 321 INRU Toba Pulp Lestari Tbk. 805 0 0 805 0 0 0 0 8.173 850 J 50,000 815 B 2,000 322 INTA Intraco Penta Tbk. 232 232 232 232 0 100 23,200 1 163.540 248 J 2,000 220 B 2,700 323 INTD Inter Delta Tbk 119 119 111 112 -7 251,800 28,510,500 35 34.493 118 J 73,400 112 T/B 48,300 324 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 325 IPCC Indonesia Kendaraan Terminal Tbk. 400 426 400 416 16 5,294,100 2,182,588,000 1,040 25.366 418 J 58,000 416 T/B 244,400 326 IPCM Jasa Armada Indonesia Tbk. 226 230 226 230 4 56,600 12,894,000 35 60.526 230 T/J 291,400 228 B 6,400 327 IPOL Indopoly Swakarsa Industry Tbk. 82 84 82 84 2 526,100 43,840,500 76 40.000 84 T/J 496,500 83 B 27,900 328 IPTV MNC Vision Networks Tbk. 298 300 296 300 2 11,876,100 3,560,485,400 1,236 125.000 300 T/J 857,100 298 B 325,500 329 IRRA Itama Ranoraya Tbk. 865 880 860 865 0 14,277,200 12,395,848,500 9,660 231.283 865 T/J 100,100 860 B 1,237,300 330 ISAT Indosat Tbk. 2,200 2,250 2,200 2,220 20 4,248,500 9,465,828,000 1,846 158.571 2,230 J 82,700 2,220 T/B 9,800 331 ISSP Steel Pipe Industry of Indonesia Tbk. 131 134 129 130 -1 8,809,500 1,149,546,800 441 44.068 131 J 380,900 130 T/B 408,100 332 ITIC Indonesian Tobacco Tbk. 815 820 805 810 -5 424,900 343,646,000 166 368.182 815 J 29,400 810 T/B 1,000 333 ITMA Sumber Energi Andalan Tbk. 500 600 490 500 0 41,900 21,166,000 36 143.885 500 T/J 3,300 486 B 1,500 334 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 8,525 9,100 625 8,581,100 76,040,132,500 6,376 65.000 9,100 T/J 127,400 9,075 B 44,300 335 JAST Jasnita Telekomindo Tbk. 99 111 99 104 5 122,103,900 12,955,882,200 5,743 42.276 105 J 1,352,400 104 T/B 897,700 336 JAWA Jaya Agra Wattie Tbk. 91 92 86 86 -5 16,700 1,521,700 18 17.200 91 J 18,000 86 T/B 127,300 337 JAYA Armada Berjaya Trans Tbk. 120 120 112 114 -6 2,497,700 287,209,900 1,726 39.583 115 J 33,700 114 T/B 115,000 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 9,800 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. 428 428 420 428 0 10,600 4,514,000 6 242.782 426 J 7,000 422 B 1,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,500 17,166,400 8 281.417 340 T/J 336,300 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 137 140 139 140 3 66,400 9,285,500 18 100.000 140 T/J 1,700 139 B 7,600 344 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 345 JRPT Jaya Real Property Tbk. 436 452 436 448 12 3,634,300 1,609,894,400 577 430.769 450 J 27,000 448 T/B 111,800 346 JSKY Sky Energy Indonesia Tbk. 224 228 220 222 -2 13,644,800 3,039,360,200 1,546 111.000 222 T/J 244,100 220 B 2,136,600 347 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 900 930 0 9,800 9,024,000 7 200.293 930 T/J 5,000 900 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 965 955 960 5 1,586,000 1,521,813,500 69 2,133.333 960 T/J 28,300 955 B 118,600 350 KAEF Kimia Farma Tbk. 3,250 3,320 3,230 3,280 30 5,653,200 18,462,202,000 2,148 3,280.000 3,280 T/J 209,400 3,270 B 259,600 351 KARW ICTSI Jasa Prima Tbk. 70 72 69 70 0 502,000 34,991,900 83 11.850 71 J 22,600 70 T/B 21,600 352 KAYU Darmi Bersaudara Tbk. 54 55 53 53 -1 1,719,700 91,535,900 135 35.333 54 J 326,700 53 T/B 306,300 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 12,575,900 628,795,000 464 50.000 50 T/J 82,469,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 324 326 318 326 2 2,084,300 674,066,800 213 39.612 326 T/J 37,400 322 B 300 355 KBLM Kabelindo Murni Tbk. 197 197 195 197 0 117,600 22,983,600 53 6.567 197 T/J 4,400 195 B 44,000 356 KBLV First Media Tbk. 380 410 380 410 30 7,000 2,752,800 10 109.060 410 T/J 1,400 400 B 10,000 357 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. 770 770 765 770 0 1,000 769,000 5 192.500 775 J 100 770 T/B 4,800 359 KEEN Kencana Energi Lestari Tbk. 296 296 294 294 -2 2,212,500 650,742,200 117 74.242 294 T/J 10,000 292 B 76,700 360 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,155 1,160 0 175,500 203,345,000 87 154.667 1,160 T/J 31,000 1,155 B 56,600 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 51 1 201,900 10,095,200 14 1.855 51 T/J 178,400 0 B 0 362 KICI Kedaung Indah Can Tbk 174 0 0 174 0 0 0 0 36.941 234 J 400 176 B 15,500 363 KIJA Kawasan Industri Jababeka Tbk. 192 195 191 193 1 9,001,800 1,738,787,100 711 6.696 194 J 690,800 193 T/B 1,816,100 364 KINO Kino Indonesia Tbk. 2,950 2,960 2,930 2,940 -10 244,100 719,590,000 206 77.368 2,950 J 453,700 2,940 T/B 18,000 365 KIOS Kioson Komersial Indonesia Tbk. 153 153 144 144 -9 500 72,900 4 48.000 153 J 40,000 144 T/B 3,800 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 700 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 199 200 196 200 1 1,625,800 320,295,100 31 701.754 200 T/J 63,500 196 B 14,200 368 KLBF Kalbe Farma Tbk. 1,495 1,515 1,480 1,490 -5 33,134,800 49,447,960,500 6,481 14,532.332 1,495 J 444,700 1,490 T/B 319,000 369 KMDS Kurniamitra Duta Sentosa Tbk. 550 600 545 550 0 3,200 1,762,500 9 183.333 515 J 400 0 B 0 370 KMTR Kirana Megatara Tbk. 334 334 326 334 0 6,100 2,001,800 13 72.926 334 T/J 4,500 326 B 1,900 371 KOBX Kobexindo Tractors Tbk. 103 108 102 103 0 567,000 58,918,000 128 25.750 103 T/J 1,800 102 B 22,600 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 105 J 200 99 B 1,100 373 KONI Perdana Bangun Pusaka Tbk 310 290 290 290 -20 200 58,000 1 61.053 386 J 100 294 B 100 374 KOPI Mitra Energi Persada Tbk. 430 440 430 440 10 7,700 3,371,000 13 111.392 440 T/J 4,600 404 B 500 375 KOTA DMS Propertindo Tbk. 208 240 194 240 32 2,601,900 607,130,600 208 120.000 240 T/J 591,100 238 B 50,000 376 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 1,379,500 69,172,100 87 43.478 51 J 1,152,700 50 T/B 216,100 377 KPAS Cottonindo Ariesta Tbk. 66 67 63 65 -1 3,039,000 195,437,100 344 38.690 65 T/J 173,000 64 B 481,200 378 KPIG MNC Land Tbk. 105 106 103 104 -1 1,054,100 109,666,800 99 223.786 104 T/J 100,000 103 B 1,114,600 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 398 408 396 400 2 38,552,700 15,463,845,200 2,852 49.729 402 J 1,998,000 400 T/B 8,288,700 381 KREN Kresna Graha Investama Tbk. 88 104 92 97 9 129,202,100 12,726,694,900 7,300 1,009.155 98 J 772,400 97 T/B 77,800 382 LAND Trimitra Propertindo Tbk. 161 165 158 165 4 67,900 10,902,800 14 42.308 166 J 20,000 165 T/B 1,500 383 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. 368 0 0 368 0 0 0 0 176.923 364 J 1,100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 4,100 205,000 4 7.806 50 T/J 34,573,600 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 0 0 5,000 0 0 0 0 82.645 5,325 J 100 5,000 B 100 388 LINK Link Net Tbk. 2,160 2,250 2,170 2,240 80 8,709,500 19,265,416,000 2,150 140.000 2,240 T/J 23,100 2,230 B 72,000 389 LION Lion Metal Works Tbk. 282 282 264 266 -16 42,600 11,409,600 67 166.595 276 J 900 266 T/B 101,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 15,100 755,000 2 15.714 50 T/J 6,990,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 80 80 76 78 -2 23,400 1,801,100 40 11.382 78 T/J 1,500 76 B 5,000 392 LMSH Lionmesh Prima Tbk. 320 320 318 318 -2 2,000 638,000 2 44.167 316 J 100 308 B 1,000 393 LPCK Lippo Cikarang Tbk 900 920 900 910 10 1,120,900 1,017,637,500 312 102.599 915 J 39,800 910 T/B 9,000 394 LPGI Lippo General Insurance Tbk. 3,260 3,280 3,260 3,280 20 3,200 10,494,000 8 147.416 3,350 J 500 3,260 B 400 395 LPIN Multi Prima Sejahtera Tbk 210 224 210 222 12 307,200 64,524,200 34 101.263 216 J 600 210 B 27,000 396 LPKR Lippo Karawaci Tbk. 131 134 130 132 1 70,817,800 9,338,463,900 1,020 42.625 133 J 1,929,600 132 T/B 2,369,100 397 LPLI Star Pacific Tbk 81 0 0 81 0 0 0 0 2.499 81 J 100 80 B 30,100 398 LPPF Matahari Department Store Tbk. 905 920 900 915 10 18,516,000 16,887,617,000 2,575 20.734 920 J 2,137,800 915 T/B 84,000 399 LPPS Lenox Pasifik Investama Tbk. 81 84 80 84 3 10,900 873,700 10 5.706 84 T/J 42,900 80 B 9,700 400 LRNA Eka Sari Lorena Transport Tbk. 134 134 125 125 -9 16,900 2,136,600 24 13.889 132 J 100 125 T/B 35,500 401 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,080 1,090 0 25,914,900 28,242,485,500 2,703 281.290 1,090 T/J 1,041,100 1,085 B 1,052,200 402 LTLS Lautan Luas Tbk. 430 438 424 434 4 402,300 172,718,400 82 153.417 434 T/J 11,000 430 B 10,600 403 LUCK Sentral Mitra Informatika Tbk. 162 164 161 162 0 938,900 151,988,300 173 56.643 162 T/J 199,200 161 B 516,800 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 87,249,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 605 630 590 620 15 31,498,900 19,376,771,500 3,413 352.273 620 T/J 131,600 615 B 800,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,000 350,000 8 6.835 50 T/J 418,474,300 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. 2,150 2,210 2,150 2,210 60 196,500 429,789,000 151 105.238 2,220 J 5,100 2,210 T/B 11,800 410 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,395 1,480 -20 5,000 7,040,000 10 88.095 1,480 T/J 1,200 1,395 B 200 411 MAPI Mitra Adiperkasa Tbk. 755 770 740 765 10 22,445,500 16,972,141,000 2,419 1,227.634 765 T/J 270,300 760 B 84,800 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 166,700 8,335,000 9 66.667 50 T/J 24,318,200 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 800 835 800 835 35 3,058,600 2,498,429,000 668 1,670.000 840 J 146,700 835 T/B 21,400 414 MASA Multistrada Arah Sarana Tbk. 600 600 565 565 -35 20,600 11,745,500 27 401.735 590 J 4,000 565 T/B 12,300 415 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 2,000 16,000,000 1 3,637.405 8,000 T/J 8,600 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,240 2,280 20 143,400 324,655,000 127 175.385 2,280 T/J 2,500 2,270 B 1,100 417 MBSS Mitrabahtera Segara Sejati Tbk. 392 396 382 396 4 1,468,000 571,150,200 202 24.750 398 J 17,000 396 T/B 1,835,300 418 MBTO Martina Berto Tbk. 85 90 85 85 0 4,600 412,400 10 11.486 87 J 100 85 T/B 2,400 419 MCAS M Cash Integrasi Tbk. 2,060 2,210 2,060 2,150 90 1,212,000 2,575,336,000 411 155.235 2,170 J 2,800 2,150 T/B 21,400 420 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 120 120 -2 2,733,600 330,678,200 330 107.631 121 J 96,200 120 T/B 1,085,100 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 5,600 280,000 2 36.232 50 T/J 2,452,300 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 423 MDKI Emdeki Utama Tbk. 145 148 145 145 0 2,005,900 293,698,000 225 33.933 147 J 70,900 145 T/B 143,900 424 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 61,360,700 0 B 0 426 MEDC Medco Energi Internasional Tbk. 402 418 396 416 14 145,397,600 59,733,171,400 7,554 863.877 418 J 4,320,700 416 T/B 15,823,700 427 MEGA Bank Mega Tbk. 7,225 7,200 7,150 7,150 -75 2,400 17,240,000 11 5,211.826 7,200 J 400 7,175 B 2,000 428 MERK Merck Tbk. 3,130 3,120 3,110 3,120 -10 12,200 38,051,000 19 8,226.330 3,120 T/J 1,000 3,110 B 3,000 429 META Nusantara Infrastructure Tbk. 107 112 108 110 3 6,485,600 714,523,000 437 33.326 111 J 147,000 110 T/B 209,100 430 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 32,600 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 525 530 5 32,400 17,171,500 7 265.000 530 T/J 29,700 525 B 33,900 432 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 2,524,500 1,964,966,000 391 344.444 775 T/J 118,500 770 B 84,000 434 MICE Multi Indocitra Tbk. 290 306 286 286 -4 24,800 7,191,600 12 58.367 300 J 14,500 288 B 7,900 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,505 J 400 1,450 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,410 2,300 2,370 80 30,691,100 71,853,534,000 4,016 139.536 2,390 J 157,400 2,370 T/B 739,900 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,682,700 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,927,900 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 34,900 1,745,000 1 125.000 50 T/J 18,171,000 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 24,250 24,250 24,250 250 100 2,425,000 1 1,154.762 24,250 T/J 100 24,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,550 9,000 8,500 8,750 200 102,800 898,770,000 189 55,732.484 8,775 J 10,000 8,750 T/B 2,800 443 MLIA Mulia Industrindo Tbk 505 520 505 515 10 7,248,700 3,722,229,000 457 86.013 520 J 282,000 515 T/B 5,900 444 MLPL Multipolar Tbk. 50 51 50 51 1 3,577,200 178,880,700 71 5.850 51 T/J 8,928,600 50 B 149,700 445 MLPT Multipolar Technology Tbk. 600 670 605 615 15 154,600 96,387,000 153 128.125 620 J 19,000 615 T/B 6,400 446 MMLP Mega Manunggal Property Tbk. 254 264 250 264 10 3,110,600 797,544,600 392 45.128 264 T/J 714,700 262 B 72,200 447 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 448 MOLI Madusari Murni Indah Tbk. 850 850 805 840 -10 1,900 1,537,500 3 144.828 845 J 1,700 805 B 6,100 449 MPMX Mitra Pinasthika Mustika Tbk. 376 386 376 382 6 21,372,500 8,145,474,000 1,442 25.467 382 T/J 882,100 380 B 363,100 450 MPOW Megapower Makmur Tbk. 65 66 64 64 -1 349,400 22,825,000 34 32.000 64 T/J 493,700 63 B 21,400 451 MPPA Matahari Putra Prima Tbk. 96 99 91 91 -5 5,547,300 516,765,700 479 38.259 92 J 500 91 T/B 242,600 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,350 0 6,600 8,714,500 28 1,227.273 1,370 J 200 0 B 0 453 MRAT Mustika Ratu Tbk. 133 137 132 135 2 162,400 22,047,300 68 20.769 135 T/J 3,200 133 B 2,200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 0 0 4,740 0 0 0 0 429.939 4,680 J 500 0 B 0 455 MSIN MNC Studios International Tbk. 296 300 292 296 0 660,100 196,343,800 102 59.200 298 J 237,200 296 T/B 8,300 456 MSKY MNC Sky Vision Tbk. 705 715 695 715 10 41,100 29,351,000 26 47.039 715 T/J 20,000 695 B 44,700 457 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,630 1,635 5 855,800 1,399,225,000 369 2,943.400 1,635 T/J 647,300 1,630 B 94,000 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 638,528,900 0 B 0 459 MTLA Metropolitan Land Tbk. 450 450 448 448 -2 1,600 719,200 5 188.353 446 J 200 440 B 200 460 MTPS Meta Epsi Tbk. 268 264 250 250 -18 169,900 42,500,000 47 78.125 250 T/J 980,700 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 210 197 197 197 -13 100 19,700 1 50.481 218 J 100 200 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 57 60 0 187,900 10,731,400 18 60.000 59 J 20,000 57 B 8,300 464 MYOH Samindo Resources Tbk. 1,170 1,170 1,125 1,150 -20 131,200 150,440,500 34 136.974 1,155 J 5,000 1,145 B 10,000 465 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,686,600 4,046,376,000 614 12,056.028 2,410 T/J 96,500 2,400 B 6,000 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 50 53 52 52 2 5,600 291,300 5 7.816 52 T/J 18,800 50 B 61,300 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 565 570 550 555 -10 206,448,400 116,198,667,500 3,780 538.835 560 J 21,700 555 T/B 130,300 471 NELY Pelayaran Nelly Dwi Putri Tbk. 136 136 133 133 -3 50,300 6,840,500 10 79.167 136 J 300 133 T/B 22,200 472 NFCX NFC Indonesia Tbk. 1,705 1,705 1,595 1,595 -110 10,200 16,603,500 43 86.216 1,700 J 600 1,605 B 200 473 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 300 J 100 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 840 855 825 845 5 2,837,300 2,390,780,500 792 260.000 850 J 476,800 845 T/B 46,600 475 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. 150 148 148 148 -2 500 74,000 1 140.952 148 T/J 1,600 147 B 500,000 477 NISP Bank OCBC NISP Tbk. 730 735 720 720 -10 320,200 231,567,000 144 872.473 725 J 282,400 720 T/B 107,900 478 NOBU Bank Nationalnobu Tbk. 825 835 805 810 -15 8,100 6,630,000 14 216.000 830 J 400 815 B 100 479 NRCA Nusa Raya Cipta Tbk. 312 322 310 316 4 868,900 276,225,400 381 37.176 318 J 28,800 316 T/B 85,900 480 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. 151 156 144 145 -6 108,800 16,507,400 33 65.909 151 J 10,100 145 T/B 27,300 482 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. 110 113 103 111 1 5,457,100 599,731,000 590 277.715 111 T/J 7,800 110 B 46,100 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 10,100 486 OPMS Optima Prima Metal Sinergi Tbk. 159 164 157 157 -2 3,451,200 554,638,000 493 116.296 157 T/J 144,400 156 B 317,300 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,300 515,000 2 98.922 50 T/J 2,843,200 0 B 0 488 PALM Provident Agro Tbk. 312 314 310 312 0 571,700 177,823,800 219 85.276 314 J 102,400 312 T/B 23,800 489 PAMG Bima Sakti Pertiwi Tbk. 130 132 121 121 -9 37,139,000 4,614,363,100 1,945 121.000 121 T/J 1,365,800 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 111 112 109 111 0 26,200 2,911,300 14 102.778 111 T/J 12,600 110 B 500 491 PANR Panorama Sentrawisata Tbk. 97 102 95 100 3 2,107,900 211,300,000 276 59.999 101 J 86,900 100 T/B 116,100 492 PANS Panin Sekuritas Tbk. 800 815 800 810 10 492,300 399,037,000 77 589.091 815 J 2,700 810 T/B 129,900 493 PBID Panca Budi Idaman Tbk. 1,090 1,190 1,090 1,135 45 308,400 342,428,000 194 133.529 1,135 T/J 22,700 1,110 B 300 494 PBRX Pan Brothers Tbk. 242 246 240 242 0 328,600 79,301,400 75 428.319 244 J 433,700 242 T/B 32,600 495 PBSA Paramita Bangun Sarana Tbk. 630 0 0 630 0 0 0 0 52.500 685 J 100 630 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 605 605 565 565 -40 6,800 3,846,000 21 376.667 565 T/J 212,800 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 246 266 254 254 8 1,100 280,600 4 127.000 248 J 1,400 234 B 200 498 PEGE Panca Global Kapital Tbk. 117 0 0 117 0 0 0 0 252.776 117 J 13,700 113 B 3,000 499 PEHA Phapros Tbk. 1,580 1,620 1,595 1,605 25 191,900 307,423,500 112 133.973 1,605 T/J 10,400 1,600 B 23,600 500 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 501 PGJO Tourindo Guide Indonesia Tbk. 35 38 33 34 -1 100,000 3,396,300 37 42.500 34 T/J 18,500 33 B 9,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 200 248 186 187 -13 34,900 6,635,900 23 249.333 230 J 2,100 186 B 17,200 503 PGUN Pradiksi Gunatama Tbk. 234 240 232 238 4 4,000 937,200 7 206.957 238 T/J 6,400 232 B 11,500 504 PICO Pelangi Indah Canindo Tbk 137 139 129 137 0 315,600 43,328,500 77 21.077 138 J 2,100 137 T/B 64,300 505 PJAA Pembangunan Jaya Ancol Tbk. 520 535 505 525 5 400,900 210,497,000 69 102.439 530 J 12,900 525 T/B 34,700 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 246,500 12,330,900 28 12.500 50 T/J 1,000 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 141 142 132 133 -8 5,688,600 781,701,900 1,115 118.750 133 T/J 66,600 132 B 13,000 508 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. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,600 J 100 2,500 B 1,600 510 PMJS Putra Mandiri Jembar Tbk. 119 117 115 116 -3 34,800 4,037,200 13 92.800 116 T/J 43,800 115 B 9,800 511 PNBN Bank Pan Indonesia Tbk 835 845 830 840 5 5,576,800 4,675,637,500 600 1,398.601 845 J 381,400 840 T/B 275,900 512 PNBS Bank Panin Dubai Syariah Tbk. 79 82 74 74 -5 170,423,100 12,983,037,400 5,928 74.000 75 J 4,539,500 74 T/B 11,892,300 513 PNGO Pinago Utama Tbk. 600 650 600 600 0 10,700 6,431,000 5 240.000 605 J 5,100 575 B 50,000 514 PNIN Paninvest Tbk. 715 720 705 715 0 451,800 322,952,500 53 760.315 715 T/J 100 710 B 25,300 515 PNLF Panin Financial Tbk. 206 214 206 212 6 45,622,000 9,555,205,200 1,270 229.140 214 J 4,196,400 212 T/B 974,200 516 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. 50 50 50 50 0 225,200 11,260,000 66 37.037 51 J 11,100 50 T/B 41,100 518 POLI Pollux Investasi Internasional Tbk. 975 1,010 935 990 15 9,600 9,429,500 29 60.550 990 T/J 1,000 980 B 1,000 519 POLL Pollux Properti Indonesia Tbk. 4,790 4,800 4,610 4,680 -110 32,400 153,048,000 115 760.976 4,720 J 300 4,680 T/B 1,400 520 POLU Golden Flower Tbk. 785 840 735 790 5 28,300 22,033,000 34 274.306 790 T/J 23,300 740 B 400 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,700 85,000 4 0.429 50 T/J 1,432,000 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. 460 458 428 428 -32 1,500 682,600 7 80.000 456 J 200 428 T/B 1,100 524 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 19,722,900 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 645 620 625 0 10,308,000 6,493,822,500 1,123 41.667 625 T/J 1,265,400 620 B 978,700 526 PPGL Prima Globalindo Logistik Tbk. 290 302 290 298 8 4,052,500 1,201,430,800 836 270.909 298 T/J 68,900 296 B 300,200 527 PPRE PP Presisi Tbk. 194 216 196 208 14 96,772,000 19,874,857,600 5,342 48.372 210 J 1,436,300 208 T/B 5,097,100 528 PPRO PP Properti Tbk. 50 54 50 53 3 385,723,200 20,224,684,100 5,274 114.595 54 J 63,781,600 53 T/B 42,824,500 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 1,200 145,200 3 68.119 120 J 70,000 113 B 10,000 530 PRDA Prodia Widyahusada Tbk. 3,090 3,150 3,090 3,150 60 552,900 1,739,965,000 109 48.462 3,150 T/J 32,300 3,120 B 4,000 531 PRIM Royal Prima Tbk. 232 218 218 218 -14 100 21,800 1 43.600 240 J 13,000 222 B 200 532 PSAB J Resources Asia Pasifik Tbk. 212 218 212 212 0 13,249,300 2,842,559,600 957 687.798 214 J 216,800 212 T/B 5,367,800 533 PSDN Prasidha Aneka Niaga Tbk 110 114 105 111 1 162,500 18,136,800 12 11.100 111 T/J 11,300 106 B 5,000 534 PSGO Palma Serasih Tbk. 100 100 99 99 -1 43,900 4,376,400 31 94.286 100 J 6,400 99 T/B 27,800 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,723,500 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 170 170 169 170 0 132,300 22,380,400 25 125.926 170 T/J 241,100 169 B 5,500 537 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 538 PTIS Indo Straits Tbk. 163 162 152 152 -11 5,900 902,800 6 16.000 163 J 300 152 T/B 2,000 539 PTPP PP (Persero) Tbk. 1,025 1,100 1,050 1,100 75 131,589,300 142,234,275,000 9,836 206.767 1,105 J 617,700 1,100 T/B 22,425,200 540 PTPW Pratama Widya Tbk. 1,365 1,365 1,270 1,305 -60 74,000 95,711,500 24 200.769 1,305 T/J 15,800 1,270 B 4,200 541 PTRO Petrosea Tbk. 1,755 1,780 1,730 1,765 10 818,400 1,442,651,500 337 1,412.000 1,765 T/J 163,600 1,760 B 81,800 542 PTSN Sat Nusapersada Tbk 228 232 218 230 2 5,004,600 1,146,351,800 538 118.966 232 J 709,000 230 T/B 913,700 543 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. 208 210 210 210 2 100 21,000 1 26.193 220 J 700 212 B 700 545 PURA Putra Rajawali Kencana Tbk. 125 130 125 130 5 469,679,900 59,275,173,500 9,846 123.810 130 T/J 6,906,400 129 B 643,200 546 PURE Trinitan Metals and Minerals Tbk. 266 268 250 264 -2 3,529,900 936,779,000 523 88.000 266 J 982,900 264 T/B 113,500 547 PURI Puri Global Sukses Tbk. 300 300 298 298 -2 11,300 3,387,600 8 175.294 298 T/J 9,500 290 B 16,400 548 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 549 PYFA Pyridam Farma Tbk 905 915 885 895 -10 755,200 678,353,000 355 877.107 900 J 87,700 895 T/B 132,500 550 PZZA Sarimelati Kencana Tbk. 650 700 640 700 50 3,465,200 2,334,735,500 777 63.636 700 T/J 146,900 695 B 565,800 551 RAJA Rukun Raharja Tbk. 139 142 139 140 1 7,648,400 1,071,343,200 607 480.901 141 J 10,500 140 T/B 139,800 552 RALS Ramayana Lestari Sentosa Tbk. 660 695 660 690 30 31,712,200 21,601,708,500 4,023 431.250 690 T/J 1,005,800 685 B 657,200 553 RANC Supra Boga Lestari Tbk. 400 408 400 400 0 1,892,500 760,024,400 184 80.000 400 T/J 2,294,200 398 B 133,600 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 42,000 2,100,200 11 15.994 50 T/J 849,600 0 B 0 555 RDTX Roda Vivatex Tbk 5,375 5,400 5,350 5,400 25 4,700 25,195,000 5 284.482 5,700 J 400 5,425 B 100 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 15,600 780,000 11 50.000 50 T/J 21,290,100 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 300 302 280 280 -20 700 206,200 5 129.231 308 J 2,900 280 T/B 200 558 RICY Ricky Putra Globalindo Tbk 94 93 93 93 -1 400 37,200 2 14.771 93 T/J 32,600 92 B 300 559 RIGS Rig Tenders Indonesia Tbk. 230 232 222 230 0 30,800 7,041,000 24 94.243 232 J 11,000 230 T/B 2,500 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 450 0 406,600 182,828,400 127 276.074 450 T/J 1,900 448 B 200 562 RMBA Bentoel Internasional Investama Tbk. 376 380 362 362 -14 17,100 6,216,400 11 2,832.551 378 J 1,100 364 B 100 563 ROCK Rockfields Properti Indonesia Tbk. 920 920 860 860 -60 43,200 37,455,000 84 64.179 865 J 1,000 860 T/B 11,900 564 RODA Pikko Land Development Tbk. 53 55 53 53 0 104,300 5,631,200 10 84.624 55 J 30,000 53 T/B 73,900 565 RONY Aesler Grup Internasional Tbk. 322 322 300 300 -22 1,474,700 442,582,600 1,624 300.000 300 T/J 151,600 0 B 0 566 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,270 1,270 -80 157,500 206,627,000 91 498.039 1,340 J 1,100 1,270 T/B 236,600 567 RUIS Radiant Utama Interinsco Tbk. 316 328 312 320 4 224,200 72,534,000 41 128.000 320 T/J 13,200 318 B 5,000 568 SAFE Steady Safe Tbk 214 202 200 200 -14 900 180,200 7 20.136 200 T/J 900 0 B 0 569 SAME Sarana Meditama Metropolitan Tbk. 162 168 162 163 1 39,435,100 6,471,023,000 2,115 203.750 163 T/J 714,200 162 B 2,181,200 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 390 -2 2,600 1,015,400 3 325.000 390 T/J 11,000 388 B 11,900 571 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 0 600 30,000 5 42.735 50 T/J 327,000 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 92 94 90 93 1 11,740,000 1,079,327,300 867 88.571 93 T/J 497,500 92 B 620,100 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,050 9,700 9,950 -75 3,100 30,735,000 15 6,419.355 9,950 T/J 400 9,725 B 200 575 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 238 238 -2 195,300 46,482,200 11 216.364 240 J 47,900 238 T/B 100 577 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 1,100 55,000 2 27.536 50 T/J 2,921,000 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 104 102 103 0 59,600 6,097,500 19 68.754 103 T/J 36,700 102 B 3,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 795 785 785 10 101,800 80,633,000 11 878.027 795 J 28,300 785 T/B 48,300 581 SFAN Surya Fajar Capital Tbk. 1,020 1,105 1,020 1,100 80 751,800 811,497,000 186 585.106 1,100 T/J 2,300 1,095 B 4,800 582 SGER Sumber Global Energy Tbk. 505 525 505 515 10 2,304,600 1,188,838,500 531 476.852 520 J 25,100 515 T/B 210,600 583 SGRO Sampoerna Agro Tbk. 1,500 1,550 1,500 1,550 50 467,500 718,215,500 322 66.239 1,550 T/J 28,000 1,540 B 6,700 584 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 1,000 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 585 595 580 585 0 417,000 244,806,000 106 417.857 585 T/J 59,100 580 B 3,400 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 825 810 820 0 21,664,300 17,713,143,500 8,149 283.708 820 T/J 2,324,600 815 B 1,228,100 587 SILO Siloam International Hospitals Tbk. 4,950 4,950 4,850 4,850 -100 78,900 384,087,000 113 55.083 4,840 J 129,200 4,810 B 1,400 588 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. 354 364 352 356 2 10,173,800 3,619,555,800 749 32.364 358 J 223,300 356 T/B 70,700 590 SINI Singaraja Putra Tbk. 374 394 382 382 8 2,900 1,117,000 6 353.704 382 T/J 9,600 380 B 100 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 200,000 224,000,000 5 1.244 1,120 T/J 9,900 1,100 B 125,000 592 SKBM Sekar Bumi Tbk. 370 390 346 356 -14 16,900 5,988,200 21 309.565 370 J 1,000 0 B 0 593 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. 550 550 550 550 0 39,200 21,560,000 8 78.571 555 J 50,000 550 T/B 268,600 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,820 4,850 4,800 4,830 10 68,800 332,603,000 73 4,200.000 4,830 T/J 200 4,820 B 300 597 SMAR Smart Tbk. 2,990 3,110 3,000 3,100 110 32,500 100,488,000 14 1,024.252 3,100 T/J 14,000 3,020 B 100 598 SMBR Semen Baturaja (Persero) Tbk. 565 585 560 560 -5 22,400,200 12,821,301,000 2,222 100.000 565 J 378,400 560 T/B 2,497,700 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,135 1,085 1,090 10 116,900 129,979,000 108 1,316.425 1,110 J 36,800 1,090 T/B 21,700 600 SMDM Suryamas Dutamakmur Tbk. 99 99 93 94 -5 37,800 3,693,300 17 11.910 98 J 3,900 94 T/B 3,600 601 SMDR Samudera Indonesia Tbk. 272 278 270 274 2 2,071,600 568,124,400 272 1,099.607 276 J 303,300 274 T/B 5,000 602 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,275 10,775 10,950 -250 6,039,700 66,229,592,500 5,180 3,810.286 10,950 T/J 63,500 10,900 B 4,200 603 SMKL Satyamitra Kemas Lestari Tbk. 186 187 184 187 1 794,800 147,792,100 271 96.891 187 T/J 10,400 186 B 100 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 15,175 15,175 0 200 3,035,000 2 1,131.222 15,175 T/J 100 14,250 B 4,500 605 SMMT Golden Eagle Energy Tbk. 81 83 79 80 -1 437,400 35,089,100 35 187.161 81 J 49,900 79 B 595,700 606 SMRA Summarecon Agung Tbk. 750 795 765 775 25 56,992,800 44,231,090,000 5,796 1,273.414 780 J 285,300 775 T/B 1,254,600 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,420 1,435 1,380 1,385 -35 1,176,900 1,667,901,500 571 3,699.351 1,400 J 6,800 1,385 T/B 137,600 609 SOCI Soechi Lines Tbk. 126 132 126 129 3 15,642,700 2,017,678,000 880 23.455 130 J 533,300 129 T/B 60,300 610 SOFA Boston Furniture Industries Tbk. 106 106 103 103 -3 55,600 5,752,100 7 103.000 103 T/J 6,000 102 B 20,000 611 SOHO Soho Global Health Tbk. 5,625 5,775 5,600 5,750 125 12,700 71,237,500 34 315.934 5,700 J 300 5,600 B 4,200 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,550 0 76,300 486,072,500 51 635.152 6,550 T/J 7,800 0 B 0 613 SOSS Shield On Service Tbk. 404 424 376 396 -8 644,600 248,422,600 384 143.478 396 T/J 52,200 380 B 500 614 SOTS Satria Mega Kencana Tbk. 230 230 218 218 -12 200 44,800 2 132.121 216 J 5,000 0 B 0 615 SPMA Suparma Tbk. 302 336 300 328 26 326,100 106,195,600 63 147.032 328 T/J 4,900 316 B 1,000 616 SPTO Surya Pertiwi Tbk. 402 422 402 420 18 3,123,000 1,307,712,600 610 36.207 422 J 19,300 420 T/B 99,200 617 SQMI Wilton Makmur Indonesia Tbk. 218 228 222 222 4 3,866,000 869,185,600 311 126.152 224 J 523,300 222 T/B 237,100 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 136 120 136 9 103,300 13,168,300 19 145.143 136 T/J 100 127 B 1,000 619 SRIL Sri Rejeki Isman Tbk. 222 226 222 226 4 19,222,900 4,316,386,400 1,395 94.167 226 T/J 5,738,800 224 B 10,206,500 620 SRSN Indo Acidatama Tbk 59 60 57 57 -2 10,323,500 597,593,200 247 10.382 58 J 8,900 57 T/B 1,954,800 621 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 971,500 3,288,902,000 277 61.455 3,380 T/J 10,500 3,370 B 26,800 622 SSIA Surya Semesta Internusa Tbk. 540 560 540 550 10 25,726,000 14,094,941,500 1,166 225.641 550 T/J 1,205,100 545 B 2,153,300 623 SSMS Sawit Sumbermas Sarana Tbk. 860 885 855 860 0 837,100 730,913,000 145 128.358 860 T/J 103,900 855 B 141,000 624 SSTM Sunson Textile Manufacture Tbk 550 555 550 555 5 8,100 4,485,500 10 130.588 555 T/J 3,000 550 B 3,000 625 STAR Buana Artha Anugerah Tbk. 103 113 96 107 4 251,800 24,510,200 60 104.902 103 J 77,700 101 B 200 626 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 B 200 627 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 0 400 20,000 1 0.714 50 T/J 6,234,400 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 200 0 B 0 630 SURE Super Energy Tbk. 2,800 2,810 2,800 2,800 0 79,000 221,935,000 30 1,806.452 2,810 J 16,400 2,790 B 200 631 SWAT Sriwahana Adityakarta Tbk. 104 109 99 104 0 272,400 28,743,200 52 65.000 105 J 3,200 104 T/B 3,300 632 TALF Tunas Alfin Tbk. 256 266 256 266 10 5,200 1,333,200 6 67.342 260 J 100 240 B 1,200 633 TAMA Lancartama Sejati Tbk. 197 236 196 236 39 18,677,300 4,142,013,900 3,194 134.857 236 T/J 68,000 234 B 248,300 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 173,400 8,670,000 22 456.830 50 T/J 6,265,100 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 13,000 650,000 5 47.170 50 T/J 72,700,900 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,189,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,380 1,340 1,350 -10 11,585,500 15,648,168,500 3,479 333.333 1,355 J 20,900 1,350 T/B 240,900 638 TBLA Tunas Baru Lampung Tbk. 805 815 795 800 -5 3,629,900 2,910,156,500 620 182.170 800 T/J 130,400 795 B 767,900 639 TBMS Tembaga Mulia Semanan Tbk. 745 745 720 745 0 11,500 8,304,500 8 105.674 745 T/J 900 735 B 200 640 TCID Mandom Indonesia Tbk. 6,375 6,400 6,350 6,375 0 13,700 87,172,500 27 625.294 6,375 T/J 3,300 6,350 B 50,800 641 TCPI Transcoal Pacific Tbk. 6,800 6,875 6,800 6,850 50 7,680,300 52,530,455,000 5,921 4,963.768 6,850 T/J 10,800 6,825 B 20,300 642 TDPM Tridomain Performance Materials Tbk. 125 129 125 128 3 5,115,100 652,458,800 442 56.140 129 J 337,900 128 T/B 60,700 643 TEBE Dana Brata Luhur Tbk. 750 750 700 750 0 19,300 14,000,000 25 68.493 750 T/J 2,000 0 B 0 644 TECH Indosterling Technomedia Tbk. 137 142 135 137 0 1,728,600 238,334,200 189 85.625 139 J 255,000 137 T/B 600 645 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. 151 160 150 160 9 17,000 2,553,300 4 88.889 158 J 2,200 150 B 1,000 647 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 456 J 100 0 B 0 648 TGKA Tigaraksa Satria Tbk. 8,300 8,400 8,300 8,300 0 2,000 16,630,000 10 6,820.610 8,700 J 100 8,300 T/B 1,700 649 TGRA Terregra Asia Energy Tbk. 99 113 96 103 4 104,376,100 11,109,798,600 4,722 51.500 103 T/J 2,171,900 102 B 474,100 650 TIFA KDB Tifa Finance Tbk. 410 430 412 426 16 25,900 10,959,400 20 213.000 426 T/J 11,700 412 B 6,100 651 TINS Timah Tbk. 1,030 1,070 1,045 1,055 25 80,079,700 84,410,053,500 5,453 539.099 1,060 J 3,062,600 1,055 T/B 6,647,000 652 TIRA Tira Austenite Tbk 240 242 230 232 -8 31,900 7,684,200 12 104.123 240 J 12,500 230 B 1,100 653 TIRT Tirta Mahakam Resources Tbk 52 50 50 50 -2 1,600 80,000 2 22.857 52 J 20,800 50 T/B 73,400 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,700 6,775 25 3,883,000 26,266,272,500 1,718 418.887 6,800 J 281,700 6,775 T/B 71,900 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 3,100 3,020 3,070 80 206,145,500 631,045,885,000 20,043 1,613.369 3,070 T/J 1,393,400 3,060 B 637,900 656 TMAS Temas Tbk. 115 119 116 117 2 1,909,000 223,901,400 154 269.102 118 J 55,600 117 T/B 260,500 657 TMPO Tempo Intimedia Tbk. 155 156 154 154 -1 46,600 7,246,800 10 53.498 156 J 30,400 154 T/B 189,000 658 TNCA Trimuda Nuansa Citra Tbk. 312 310 310 310 -2 300 93,000 1 206.667 312 J 1,100 310 T/B 4,700 659 TOBA TBS Energi Utama Tbk. 386 386 366 386 0 52,800 20,378,600 7 81.455 386 T/J 127,200 376 B 1,200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 1 80.475 50 T/J 188,151,100 0 B 0 661 TOTL Total Bangun Persada Tbk. 302 332 302 328 26 16,284,900 5,253,625,800 1,997 117.890 330 J 222,500 328 T/B 247,500 662 TOTO Surya Toto Indonesia Tbk. 210 214 200 200 -10 5,015,200 1,006,895,200 277 648.782 200 T/J 344,900 199 B 249,200 663 TOWR Sarana Menara Nusantara Tbk. 995 1,010 995 1,005 10 157,619,500 157,982,456,500 15,386 4,787.310 1,005 T/J 5,725,300 1,000 B 2,532,400 664 TOYS Sunindo Adipersada Tbk. 555 575 545 570 15 2,851,100 1,610,496,500 499 162.857 575 J 76,000 570 T/B 52,900 665 TPIA Chandra Asri Petrochemical Tbk. 8,400 8,475 8,375 8,450 50 2,569,900 21,667,730,000 510 1,954.141 8,450 T/J 900 8,425 B 400 666 TPMA Trans Power Marine Tbk. 320 320 300 310 -10 900 276,600 7 134.783 318 J 17,900 310 T/B 1,000 667 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 1 110.848 112 J 900 109 B 2,700 670 TRIN Perintis Triniti Properti Tbk. 368 386 344 344 -24 202,055,300 71,888,429,000 7,923 172.000 344 T/J 4,454,500 0 B 0 671 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. 214 218 212 212 -2 2,000 428,800 4 70.667 210 J 2,700 208 B 1,000 673 TRJA Transkon Jaya Tbk. 150 161 150 161 11 2,929,500 460,221,400 369 64.400 162 J 142,400 161 T/B 386,600 674 TRST Trias Sentosa Tbk. 392 388 388 388 -4 57,500 22,310,000 1 231.448 392 J 5,600 0 B 0 675 TRUK Guna Timur Raya Tbk. 143 149 140 145 2 3,026,200 442,096,600 386 63.043 146 J 353,100 145 T/B 13,700 676 TRUS Trust Finance Indonesia Tbk 318 338 314 338 20 3,000 979,600 14 397.647 336 J 900 320 B 100 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,300 1,270 1,285 20 523,600 676,135,500 351 229.235 1,290 J 13,600 1,285 T/B 109,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,440 1,335 1,335 -35 196,800 266,666,500 183 34.675 1,380 J 700 1,335 T/B 143,500 679 TURI Tunas Ridean Tbk. 1,300 1,330 1,300 1,330 30 41,800 54,906,500 6 2,955.556 1,330 T/J 4,600 1,270 B 200 680 UANG Pakuan Tbk. 232 232 232 232 0 200 46,400 1 185.600 232 T/J 10,300 220 B 500 681 UCID Uni-Charm Indonesia Tbk. 1,595 1,595 1,550 1,555 -40 305,700 476,215,500 266 103.667 1,560 J 2,000 1,555 T/B 18,200 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,680 1,660 1,670 5 652,200 1,088,395,500 581 3,237.940 1,675 J 70,900 1,670 T/B 23,100 683 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 3,750 3,750 0 700 2,625,000 3 138.885 3,900 J 5,000 3,710 B 200 684 UNIT Nusantara Inti Corpora Tbk 144 144 141 144 0 1,200 170,300 4 3.574 145 J 100 142 B 900 685 UNSP Bakrie Sumatera Plantations Tbk. 86 87 81 83 -3 661,800 55,186,900 139 3.942 84 J 58,300 83 T/B 196,400 686 UNTR United Tractors Tbk. 21,125 21,325 21,025 21,250 125 4,684,900 99,062,482,500 5,565 25,297.619 21,275 J 2,700 21,250 T/B 36,700 687 UNVR Unilever Indonesia Tbk. 7,750 7,850 7,700 7,725 -25 14,162,300 109,726,282,500 8,292 197,772.657 7,750 J 8,400 7,725 T/B 660,500 688 URBN Urban Jakarta Propertindo Tbk. 1,345 1,395 1,325 1,325 -20 3,200 4,263,000 6 110.417 1,325 T/J 600 0 B 0 689 VICO Victoria Investama Tbk. 77 79 73 77 0 113,100 8,313,700 34 61.600 77 T/J 13,700 73 B 73,100 690 VINS Victoria Insurance Tbk. 95 95 89 90 -5 22,000 1,986,800 27 85.714 92 J 27,800 90 T/B 15,400 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 370,100 18,505,000 4 16.667 50 T/J 44,351,400 0 B 0 692 VOKS Voksel Electric Tbk. 200 199 196 196 -4 74,500 14,663,500 17 86.701 198 J 900 196 T/B 5,700 693 VRNA Verena Multi Finance Tbk. 97 105 95 105 8 700 71,300 4 105.938 104 J 200 95 B 19,900 694 WAPO Wahana Pronatural Tbk. 71 70 67 70 -1 600 40,800 4 40.000 74 J 13,400 70 T/B 2,400 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 216 195 204 10 273,976,400 56,364,715,200 9,972 70.345 206 J 6,282,100 204 T/B 6,391,600 696 WEHA WEHA Transportasi Indonesia Tbk. 55 58 53 55 0 850,200 46,396,700 134 24.010 55 T/J 270,000 54 B 304,800 697 WICO Wicaksana Overseas International Tbk. 454 456 434 456 2 200 89,000 2 23.572 450 J 1,000 434 B 400 698 WIIM Wismilak Inti Makmur Tbk. 515 540 510 540 25 69,886,600 36,965,459,000 4,472 83.077 545 J 3,037,800 540 T/B 6,884,900 699 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 700 WINS Wintermar Offshore Marine Tbk. 98 98 95 95 -3 88,000 8,476,700 20 25.691 100 J 278,100 96 B 400,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 230 236 230 232 2 183,700 42,656,200 63 35.172 232 T/J 36,500 230 B 51,700 702 WOOD Integra Indocabinet Tbk. 550 575 550 550 0 19,707,000 10,981,391,500 2,087 211.538 550 T/J 106,200 545 B 1,703,500 703 WOWS Ginting Jaya Energi Tbk. 62 64 61 62 0 11,937,800 744,613,400 745 13.778 63 J 3,278,600 62 T/B 1,299,000 704 WSBP Waskita Beton Precast Tbk. 175 204 177 197 22 803,450,000 154,592,089,700 22,004 40.204 198 J 3,590,900 197 T/B 9,749,900 705 WSKT Waskita Karya (Persero) Tbk. 940 1,020 950 1,020 80 304,716,100 303,001,454,500 22,437 275.304 1,025 J 1,443,000 1,020 T/B 25,318,800 706 WTON Wijaya Karya Beton Tbk. 272 298 274 294 22 129,701,600 37,394,563,800 5,318 49.831 296 J 2,102,500 294 T/B 5,023,300 707 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 99,900 4,995,100 37 13.298 50 T/J 1,830,300 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 346 420 346 414 68 1,600 596,800 8 75.963 400 J 900 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 270 328 252 328 58 6,600 1,748,200 5 155.610 320 J 6,200 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,615,900 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 134 139 128 128 -6 714,035,400 94,036,181,700 11,155 456.312 129 J 751,500 128 T/B 25,252,500 712 ZONE Mega Perintis Tbk. 404 408 404 404 0 211,700 85,735,800 35 135.570 404 T/J 5,800 402 B 300 Total 11,990,750,800 9,063,406,628,900 805,561 5,807,769,900 481,033,300 Jakarta, 16 November 2020 Trading Division