List of Securities Quotation: Date: Tuesday, 17 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. 11,175 11,225 10,950 10,975 -200 3,592,600 39,703,617,500 3,270 891.581 11,000 J 3,100 10,975 T/B 104,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 511,400 25,570,000 37 87.719 50 T/J 6,920,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,400 6,400 6,400 -25 100 640,000 1 1,461.124 6,375 J 100 0 B 0 4 ABMM ABM Investama Tbk. 795 795 740 740 -55 231,200 172,006,500 82 19.733 740 T/J 202,500 0 B 0 5 ACES Ace Hardware Indonesia Tbk. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 6 ACST Acset Indonusa Tbk. 222 224 214 216 -6 121,813,000 26,523,410,200 4,580 15.952 218 J 2,164,500 216 T/B 10,076,700 7 ADES Akasha Wira International Tbk. 1,210 1,220 1,155 1,195 -15 209,900 247,418,500 111 62.078 1,195 T/J 3,300 1,190 B 200 8 ADHI Adhi Karya (Persero) Tbk. 820 975 830 910 90 334,269,400 307,330,064,000 34,217 714.662 915 J 599,600 910 T/B 1,108,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,100 8,000 8,050 100 267,700 2,158,917,500 360 346.237 8,075 J 2,300 8,050 T/B 12,200 10 ADMG Polychem Indonesia Tbk 142 145 141 145 3 1,404,700 202,312,800 167 12.942 146 J 79,300 144 B 60,500 11 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 12 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 21,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 845 870 840 850 5 1,898,800 1,613,139,500 378 77.273 850 T/J 9,100 845 B 14,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 432 416 422 0 101,447,800 43,011,757,200 7,444 689.452 422 T/J 632,900 420 B 1,926,200 15 AGRS Bank IBK Indonesia Tbk. 164 171 157 162 -2 22,100 3,593,700 43 147.273 163 J 1,000 162 T/B 400 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 56 55 55 -1 95,100 5,271,800 18 207.367 56 J 78,200 55 T/B 16,700 17 AIMS Akbar Indo Makmur Stimec Tbk 130 150 130 149 19 4,600 642,200 8 119.200 149 T/J 2,000 131 B 200 18 AISA Tiga Pilar Sejahtera Food Tbk. 230 234 226 226 -4 36,292,800 8,298,469,400 2,067 27.508 228 J 1,916,600 226 T/B 4,356,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,000 50,000 2 75.893 50 T/J 1,768,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 288 288 288 0 700 201,600 2 37.990 300 J 300 292 B 1,800 21 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 340 424 320 370 30 88,600 34,738,800 80 185.000 380 J 100 370 T/B 200 23 ALDO Alkindo Naratama Tbk. 420 420 418 420 0 128,200 53,604,000 4 307.821 418 J 1,700 0 B 0 24 ALKA Alakasa Industrindo Tbk 272 272 254 270 -2 1,900 511,800 6 45.455 270 T/J 12,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 218 254 220 220 2 3,200 797,400 6 33.846 248 J 100 220 T/B 12,000 26 ALTO Tri Banyan Tirta Tbk. 330 330 308 330 0 12,700 4,151,000 10 164.871 328 J 1,100 310 B 700 27 AMAG Asuransi Multi Artha Guna Tbk. 212 222 212 220 8 260,300 56,519,800 77 209.524 220 T/J 21,900 218 B 43,800 28 AMAN Makmur Berkah Amanda Tbk. 280 280 276 276 -4 401,900 112,089,600 44 250.909 278 J 12,500 276 T/B 58,400 29 AMAR Bank Amar Indonesia Tbk. 322 326 318 326 4 11,600 3,736,400 20 187.356 326 T/J 52,400 320 B 9,800 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,450 2,500 0 400 995,000 4 102.041 2,500 T/J 22,000 2,370 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 308 268 278 0 3,900 1,149,800 18 217.188 280 J 300 278 T/B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,500 2,450 2,480 30 274,100 677,189,000 165 130.526 2,480 T/J 2,100 2,470 B 9,600 33 AMRT Sumber Alfaria Trijaya Tbk. 730 730 720 720 -10 393,200 284,562,000 223 1,837.250 725 J 326,000 720 T/B 97,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 93,200 4,660,000 20 125.000 50 T/J 52,657,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 710 710 690 690 -20 7,800 5,436,500 14 57.500 695 J 9,400 685 B 100 36 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 37 APEX Apexindo Pratama Duta Tbk. 149 177 149 152 3 47,300 7,888,700 46 9.731 169 J 6,900 154 B 8,000 38 APIC Pacific Strategic Financial Tbk. 885 885 850 850 -35 10,797,400 9,273,334,500 1,835 904.101 855 J 71,800 850 T/B 130,000 39 APII Arita Prima Indonesia Tbk. 160 163 160 160 0 69,100 11,057,400 11 72.727 161 J 20,000 160 T/B 300 40 APLI Asiaplast Industries Tbk. 125 125 118 123 -2 45,600 5,532,300 44 102.500 123 T/J 1,400 122 B 1,000 41 APLN Agung Podomoro Land Tbk. 120 124 118 119 -1 154,603,700 18,815,915,900 4,489 32.603 120 J 3,134,000 119 T/B 3,142,400 42 ARGO Argo Pantes Tbk 1,950 2,000 1,820 1,850 -100 10,900 21,374,000 21 46.482 1,860 J 200 1,850 T/B 600 43 ARII Atlas Resources Tbk. 498 498 478 498 0 2,300 1,143,400 3 33.200 498 T/J 27,900 478 B 2,000 44 ARKA Arkha Jayanti Persada Tbk. 72 73 70 72 0 6,424,900 456,864,000 876 30.508 72 T/J 95,900 71 B 274,800 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 520 520 500 510 -10 11,943,400 6,074,159,000 447 3,466.322 520 J 306,900 510 T/B 3,345,100 47 ARTA Arthavest Tbk 306 310 310 310 4 100 31,000 1 179.825 308 J 900 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 200 10,000 2 12.251 50 T/J 183,458,500 0 B 0 49 ARTO Bank Jago Tbk. 2,890 2,930 2,900 2,910 20 132,900 386,985,000 40 14,665.860 2,910 T/J 12,800 2,900 B 500 50 ASBI Asuransi Bintang Tbk. 312 322 318 318 6 300 95,800 2 241.403 318 T/J 19,900 312 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 900 900 -20 1,700 1,545,500 4 265.840 905 J 8,900 900 T/B 400 52 ASGR Astra Graphia Tbk. 685 710 685 705 20 2,127,800 1,496,082,000 324 146.169 705 T/J 369,300 700 B 54,800 53 ASII Astra International Tbk. 5,925 5,975 5,800 5,800 -125 28,012,800 164,119,282,500 11,331 4,147.686 5,825 J 83,600 5,800 T/B 2,357,400 54 ASJT Asuransi Jasa Tania Tbk. 120 123 118 118 -2 16,800 1,989,500 12 78.667 118 T/J 32,400 117 B 400 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,075 1,065 1,075 10 11,900 12,754,000 17 1,990.741 1,075 T/J 300 1,070 B 600 56 ASPI Andalan Sakti Primaindo Tbk. 90 93 88 90 0 1,452,500 132,550,200 106 85.714 90 T/J 145,500 89 B 200,000 57 ASRI Alam Sutera Realty Tbk. 179 199 179 191 12 831,207,000 159,704,056,200 24,044 181.905 192 J 1,543,000 191 T/B 5,206,100 58 ASRM Asuransi Ramayana Tbk. 1,695 1,695 1,690 1,690 -5 1,700 2,880,500 5 856.208 1,695 J 1,000 1,660 B 100 59 ASSA Adi Sarana Armada Tbk. 515 525 510 520 5 9,889,900 5,128,028,500 798 133.333 520 T/J 54,300 515 B 131,200 60 ATIC Anabatic Technologies Tbk. 640 620 600 620 -20 700 428,000 7 88.571 685 J 30,000 615 B 2,000 61 AUTO Astra Otoparts Tbk. 920 950 920 925 5 2,984,100 2,789,030,000 474 836.574 930 J 253,500 925 T/B 120,800 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,400 270,000 5 50.000 50 T/J 5,237,200 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 135,500 6,775,000 33 57.388 50 T/J 36,045,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 7 291.960 410 J 10,000 396 T/B 23,000 65 BAJA Saranacentral Bajatama Tbk. 109 112 107 107 -2 956,900 103,725,800 187 42.800 108 J 123,100 107 T/B 120,600 66 BALI Bali Towerindo Sentra Tbk. 935 935 900 900 -35 5,900 5,443,500 19 1,125.000 900 T/J 100 895 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 245,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,400 270,000 4 33.333 50 T/J 59,512,700 0 B 0 69 BATA Sepatu Bata Tbk. 615 610 600 605 -10 11,400 6,931,000 15 7,846.952 605 T/J 17,400 600 B 21,300 70 BAYU Bayu Buana Tbk 1,110 1,100 1,100 1,100 -10 600 660,000 2 135.684 1,100 T/J 5,000 0 B 0 71 BBCA Bank Central Asia Tbk. 32,400 32,825 32,450 32,750 350 23,956,800 783,551,897,500 12,774 18,714.286 32,750 T/J 619,800 32,725 B 11,900 72 BBHI Bank Harda Internasional Tbk. 242 258 242 250 8 5,161,200 1,295,565,600 515 200.000 250 T/J 248,900 248 B 1,300 73 BBKP Bank Bukopin Tbk. 260 266 260 260 0 118,986,300 31,201,176,200 4,775 77.965 262 J 7,386,500 260 T/B 13,593,600 74 BBLD Buana Finance Tbk. 352 368 358 358 6 206,200 73,866,400 7 142.275 358 T/J 300 336 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 11,900 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,800 5,675 5,750 75 63,441,100 363,823,930,000 16,367 27.655 5,750 T/J 2,549,900 5,725 B 229,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,020 3,930 3,960 0 180,851,100 719,019,094,000 29,819 4,525.714 3,960 T/J 974,900 3,950 B 1,181,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 775 770 750 760 -15 399,500 302,248,500 49 158.333 760 T/J 13,200 740 B 23,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 117 115 117 2 287,100 33,440,500 64 97.500 117 T/J 66,400 115 B 114,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,675 1,640 1,650 0 40,893,900 67,856,328,000 5,667 215.217 1,655 J 185,300 1,650 T/B 634,300 82 BBYB Bank Neo Commerce Tbk. 314 318 302 318 4 42,900 13,172,400 33 323.763 318 T/J 2,000 314 B 100 83 BCAP MNC Kapital Indonesia Tbk. 116 116 114 116 0 967,300 111,693,500 62 328.966 117 J 351,600 116 T/B 300 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 85 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 1,277,900 63,897,800 58 46.364 51 T/J 3,907,100 50 B 115,100 86 BDMN Bank Danamon Indonesia Tbk. 2,610 2,730 2,610 2,710 100 8,421,300 22,595,306,000 2,240 1.530 2,710 T/J 36,200 2,700 B 199,100 87 BEEF Estika Tata Tiara Tbk. 138 140 137 138 0 6,398,900 887,456,800 419 40.588 138 T/J 4,941,500 137 B 671,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,500 425,000 11 217.306 50 T/J 1,261,960,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 162 164 161 162 0 4,121,900 670,301,500 287 540.000 162 T/J 243,300 161 B 169,800 90 BESS Batulicin Nusantara Maritim Tbk. 197 198 195 198 1 32,000 6,305,000 41 188.571 198 T/J 25,500 197 B 38,200 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 183 171 177 5 771,330,400 136,986,618,900 17,922 104.118 178 J 6,116,800 177 T/B 363,000 92 BFIN BFI Finance Indonesia Tbk. 388 416 388 410 22 48,411,400 19,705,221,800 3,534 2,101.056 412 J 600,500 410 T/B 395,300 93 BGTG Bank Ganesha Tbk. 62 63 60 62 0 9,090,700 558,600,600 456 60.194 62 T/J 309,800 61 B 1,422,500 94 BHAT Bhakti Multi Artha Tbk. 600 645 595 645 45 144,302,100 88,212,618,000 3,434 626.214 645 T/J 93,100 640 B 40,600 95 BHIT MNC Investama Tbk. 71 78 71 78 7 179,137,400 13,459,042,500 8,404 228.104 78 T/J 13,714,500 77 B 2,369,700 96 BIKA Binakarya Jaya Abadi Tbk. 147 147 137 145 -2 700 98,700 6 14.500 145 T/J 10,000 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 293,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 15,700 11,099,000 17 395.489 710 J 294,600 700 T/B 76,100 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 564,100 28,205,000 321 35.714 50 T/J 136,109,900 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 51 52 -2 3,054,600 158,471,500 72 21.685 52 T/J 172,100 51 B 118,200 101 BIRD Blue Bird Tbk. 960 1,030 965 1,025 65 5,152,400 5,178,055,500 966 15.769 1,025 T/J 75,900 1,020 B 500 102 BISI BISI International Tbk. 910 910 900 910 0 401,300 363,250,500 111 455.000 910 T/J 295,800 900 B 62,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,335 1,300 1,305 0 9,667,300 12,657,044,500 2,111 217.500 1,310 J 642,200 1,305 T/B 477,400 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 615 615 -5 13,696,000 8,477,676,000 2,961 143.023 620 J 1,098,900 615 T/B 7,236,200 105 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 51 J 21,500 50 B 2,200 106 BKSL Sentul City Tbk. 50 50 50 50 0 345,700 17,285,000 64 3.455 50 T/J 338,766,700 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 115 115 112 113 -2 46,700 5,332,200 23 259.293 115 J 159,400 113 T/B 200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,000 150,000 2 0.658 50 T/J 161,712,800 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 4,900 2,920 B 100 110 BLUE Berkah Prima Perkasa Tbk. 690 715 690 710 20 274,300 193,273,000 181 546.154 710 T/J 700 705 B 10,400 111 BMAS Bank Maspion Indonesia Tbk. 290 300 280 298 8 52,600 15,600,400 24 93.125 298 T/J 9,900 286 B 200 112 BMRI Bank Mandiri (Persero) Tbk. 6,200 6,375 6,200 6,250 50 53,130,800 333,512,397,500 10,523 1,883.285 6,275 J 350,200 6,250 T/B 292,000 113 BMSR Bintang Mitra Semestaraya Tbk 70 74 68 69 -1 1,693,700 119,797,200 78 13.800 69 T/J 48,800 68 B 151,400 114 BMTR Global Mediacom Tbk. 238 260 238 258 20 424,553,500 106,585,273,200 14,307 209.995 260 J 12,916,800 258 T/B 3,179,700 115 BNBA Bank Bumi Arta Tbk. 368 368 360 360 -8 187,900 67,833,000 42 225.000 362 J 100 356 B 48,900 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,000 250,000 6 0.172 50 T/J 113,378,000 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 815 845 815 830 15 10,458,400 8,719,353,500 1,284 6.128 835 J 226,200 830 T/B 448,600 118 BNII Bank Maybank Indonesia Tbk. 232 234 230 230 -2 3,492,900 811,358,200 269 2.740 232 J 122,400 230 T/B 1,955,900 119 BNLI Bank Permata Tbk. 2,260 2,270 2,250 2,260 0 945,500 2,131,815,000 310 24.606 2,270 J 42,500 2,260 T/B 113,700 120 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,345 1,350 -20 130,587,700 177,441,219,000 4,725 1,310.680 1,350 T/J 148,800 1,345 B 97,900 121 BOLA Bali Bintang Sejahtera Tbk. 149 155 144 148 -1 67,600 10,053,400 55 84.571 149 J 6,200 148 T/B 1,100 122 BOLT Garuda Metalindo Tbk. 605 615 610 610 5 400 244,500 2 110.909 730 J 100 605 B 2,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 112 114 108 113 1 1,856,600 208,736,800 189 28.250 113 T/J 482,200 112 B 61,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,400 1,150 B 24,300 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 300 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 87 90 82 86 -1 17,500 1,496,800 33 86.000 86 T/J 3,400 82 B 12,200 127 BRAM Indo Kordsa Tbk. 5,725 5,500 5,325 5,400 -325 6,400 34,697,500 14 210.162 5,400 T/J 100 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,295 1,325 1,285 1,305 10 122,854,200 160,410,120,500 13,955 255.882 1,305 T/J 354,000 1,300 B 3,140,100 129 BRMS Bumi Resources Minerals Tbk. 64 66 64 64 0 146,717,600 9,505,106,000 701 10.079 65 J 4,377,000 64 T/B 4,431,100 130 BRNA Berlina Tbk. 1,140 1,150 1,140 1,150 10 4,400 5,017,000 2 862.845 1,100 J 10,000 1,070 B 100 131 BRPT Barito Pacific Tbk. 935 945 930 930 -5 50,808,100 47,559,440,500 4,666 363.665 935 J 704,300 930 T/B 5,263,000 132 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,075 1,085 -5 34,652,100 37,651,403,000 4,413 212.535 1,090 J 505,600 1,085 T/B 431,700 133 BSIM Bank Sinarmas Tbk. 484 484 460 460 -24 206,700 95,564,000 64 313.738 476 J 100 460 T/B 91,100 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,400 1,385 1,400 15 14,000 19,485,000 23 71.795 1,400 T/J 1,900 1,395 B 1,000 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 31,408,600 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 200 210 200 208 8 45,200 9,428,000 29 694.653 210 J 26,700 200 B 20,100 139 BTPN Bank BTPN Tbk. 2,400 2,410 2,390 2,410 10 209,300 502,552,000 114 466.546 2,410 T/J 15,300 2,400 B 57,000 140 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 141 BUDI Budi Starch & Sweetener Tbk. 99 103 98 99 0 3,987,100 400,376,000 821 53.656 99 T/J 326,600 98 B 1,337,600 142 BUKK Bukaka Teknik Utama Tbk. 765 780 765 770 5 113,200 87,437,500 35 130.508 775 J 9,300 770 T/B 200 143 BULL Buana Lintas Lautan Tbk. 332 334 326 330 -2 196,234,900 65,026,008,600 3,631 32.271 330 T/J 2,483,100 328 B 2,051,900 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 10,143,100 507,155,000 182 2.902 50 T/J 43,574,800 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 52 54 52 53 1 7,900 420,600 20 40.769 53 T/J 18,100 52 B 101,700 146 BVIC Bank Victoria International Tbk. 102 105 102 103 1 1,625,500 167,259,700 286 97.397 104 J 90,500 103 T/B 233,900 147 BWPT Eagle High Plantations Tbk. 104 105 101 101 -3 84,180,300 8,613,166,600 1,953 22.090 102 J 4,193,700 101 T/B 2,465,900 148 BYAN Bayan Resources Tbk. 14,500 14,350 14,300 14,300 -200 2,100 30,130,000 3 246.552 14,450 J 200 13,500 B 300 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 2,249,300 114,854,700 113 30.952 52 T/J 934,300 51 B 116,000 150 CAMP Campina Ice Cream Industry Tbk. 260 262 254 258 -2 611,600 158,139,200 189 78.182 260 J 287,300 258 T/B 70,600 151 CANI Capitol Nusantara Indonesia Tbk. 114 118 108 110 -4 3,100 348,500 8 55.000 110 T/J 4,200 108 B 1,400 152 CARE Metro Healthcare Indonesia Tbk. 392 396 384 394 2 236,653,800 93,167,893,200 2,923 382.524 394 T/J 52,800 392 B 353,800 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,100 255,000 7 28.571 50 T/J 67,923,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 392 388 390 2 18,190,300 7,087,982,000 102 712.498 390 T/J 55,000 388 B 31,300 155 CASH Cashlez Worldwide Indonesia Tbk. 520 520 500 515 -5 1,955,700 1,004,628,000 156 147.143 520 J 20,200 515 T/B 60,400 156 CASS Cardig Aero Services Tbk. 204 208 202 204 0 1,430,600 294,074,000 112 51.000 206 J 92,700 204 T/B 71,800 157 CBMF Cahaya Bintang Medan Tbk. 625 675 625 670 45 1,797,600 1,124,049,500 208 418.750 670 T/J 19,500 610 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 224 224 -4 635,300 143,775,200 54 89.600 226 J 67,200 224 T/B 527,800 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,790 1,760 1,760 -15 139,800 247,765,500 130 363.636 1,765 J 10,200 1,755 B 1,900 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 133 126 130 1 7,214,700 934,496,100 488 832.000 130 T/J 123,900 129 B 2,000 161 CFIN Clipan Finance Indonesia Tbk. 192 198 192 196 4 3,710,800 718,652,800 218 15.337 197 J 264,300 196 T/B 169,800 162 CINT Chitose Internasional Tbk. 238 242 238 240 2 1,000 241,000 6 72.727 244 J 200 240 T/B 200 163 CITA Cita Mineral Investindo Tbk. 2,290 2,340 2,190 2,280 -10 35,700 79,760,000 72 8,273.460 2,280 T/J 600 2,180 B 300 164 CITY Natura City Developments Tbk. 97 102 97 97 0 1,900 184,800 4 80.833 96 J 200 95 B 100 165 CLAY Citra Putra Realty Tbk. 1,680 1,680 1,640 1,640 -40 300 496,500 3 911.111 1,640 T/J 5,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. 482 488 482 488 6 8,873,000 4,305,213,400 1,286 2,121.739 488 T/J 369,100 486 B 138,400 167 CLPI Colorpak Indonesia Tbk. 705 710 695 705 0 224,800 158,223,500 66 352.500 705 T/J 6,100 700 B 5,900 168 CMNP Citra Marga Nusaphala Persada Tbk. 900 955 905 930 30 6,840,300 6,342,622,500 1,240 99.616 935 J 145,700 930 T/B 136,700 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 214 230 212 230 16 200 44,200 2 418.182 230 T/J 1,100 214 B 700 173 COCO Wahana Interfood Nusantara Tbk. 900 900 900 900 0 334,000 300,600,000 2 454.545 930 J 2,500 900 T/B 100,600 174 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 6,775 6,625 6,700 -75 4,720,800 31,544,865,000 4,067 30,514.187 6,700 T/J 98,400 6,675 B 10,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 103,200 5,160,000 7 40.000 50 T/J 12,931,600 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,500 1,025,000 4 45.455 50 T/J 408,895,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 390 396 380 396 6 45,800 17,892,400 15 199.833 394 J 4,100 366 B 10,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 88,900 4,445,000 13 16.667 50 T/J 245,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. 645 750 600 600 -45 4,000 2,445,500 24 306.122 610 J 49,600 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 354 358 350 354 0 1,917,700 678,989,400 339 283.200 354 T/J 86,300 352 B 326,000 182 CTBN Citra Tubindo Tbk. 3,590 3,490 3,340 3,340 -250 2,500 8,666,000 6 2,791.475 3,440 J 500 0 B 0 183 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 184 CTTH Citatah Tbk. 50 53 51 51 1 603,500 30,978,900 45 2.147 52 J 17,400 51 T/B 562,000 185 DADA Diamond Citra Propertindo Tbk. 50 53 50 50 0 32,658,400 1,673,723,000 1,360 49.020 51 J 688,200 50 T/B 5,140,600 186 DART Duta Anggada Realty Tbk. 236 240 236 236 0 400 95,000 4 43.628 236 T/J 4,300 234 B 300 187 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 545 J 5,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 144 146 140 143 -1 8,238,900 1,178,281,600 1,119 95.333 144 J 234,300 143 T/B 25,700 189 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,650 5 10,300 16,983,000 12 3,311.790 1,655 J 2,400 1,650 T/B 100 190 DEWA Darma Henwa Tbk 50 50 50 50 0 40,100 2,005,000 3 16.496 50 T/J 276,932,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 254 280 254 256 2 40,000 10,331,600 36 222.609 256 T/J 26,400 254 B 68,400 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 19,219,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 440 442 420 428 -12 4,700 2,022,400 8 1,070.000 426 J 6,500 0 B 0 194 DILD Intiland Development Tbk. 162 168 155 163 1 41,836,600 6,888,466,400 1,684 28.404 163 T/J 308,600 162 B 1,741,500 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,090 2,000 2,080 -70 22,300 45,482,000 45 70.508 2,080 T/J 3,500 2,060 B 700 196 DKFT Central Omega Resources Tbk. 191 196 189 190 -1 38,296,100 7,356,603,900 2,326 488.055 190 T/J 200,100 189 B 3,519,000 197 DLTA Delta Djakarta Tbk. 4,190 4,200 4,150 4,190 0 48,000 200,834,000 62 25,046.327 4,190 T/J 15,800 4,180 B 1,000 198 DMAS Puradelta Lestari Tbk. 254 260 248 250 -4 97,772,600 24,627,527,400 3,662 119.048 250 T/J 26,314,100 248 B 13,511,100 199 DMMX Digital Mediatama Maxima Tbk. 173 181 172 177 4 4,558,000 806,410,300 507 76.957 178 J 123,200 177 T/B 1,200 200 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 34,400 30,838,500 32 98.361 900 T/J 1,500 895 B 33,300 201 DNAR Bank Oke Indonesia Tbk. 186 191 186 186 0 799,100 149,517,300 77 175.412 190 J 45,100 186 T/B 898,800 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,350 3,350 0 3,400 11,390,000 7 2,942.752 3,380 J 500 3,350 T/B 500 203 DOID Delta Dunia Makmur Tbk. 260 278 258 274 14 250,530,500 68,032,206,000 12,817 370.952 274 T/J 1,322,300 272 B 860,700 204 DPNS Duta Pertiwi Nusantara Tbk. 270 276 276 276 6 400 110,400 1 89.674 270 J 3,400 258 B 500 205 DPUM Dua Putra Utama Makmur Tbk. 55 57 54 55 0 571,900 31,693,900 78 10.000 55 T/J 15,500 54 B 107,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 1,246,800 81,161,100 92 36.993 65 T/J 564,700 64 B 5,700 207 DSNG Dharma Satya Nusantara Tbk. 515 520 505 510 -5 8,179,700 4,189,158,500 515 137.838 515 J 268,700 510 T/B 200 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 900 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 292 304 292 298 6 28,500,400 8,514,339,800 2,516 59.010 300 J 649,100 298 T/B 261,000 210 DUTI Duta Pertiwi Tbk 3,550 3,590 3,550 3,590 40 2,700 9,677,000 8 361.058 3,600 J 400 3,590 T/B 400 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,600 2,570 2,570 -10 19,400 50,109,000 51 945.995 2,590 J 35,500 2,570 T/B 2,300 212 DWGL Dwi Guna Laksana Tbk. 210 218 196 196 -14 26,100 5,219,000 14 130.667 218 J 17,600 196 T/B 1,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,000 1,000,000 8 14.286 50 T/J 8,946,900 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 55 55 0 844,100 46,675,500 39 41.353 55 T/J 28,900 54 B 757,700 215 ECII Electronic City Indonesia Tbk. 585 585 580 585 0 5,600 3,263,000 7 14.444 585 T/J 87,700 580 B 2,200 216 EKAD Ekadharma International Tbk. 1,270 1,270 1,255 1,260 -10 422,300 532,635,500 309 3,198.619 1,265 J 43,600 1,260 T/B 15,300 217 ELSA Elnusa Tbk. 236 246 236 236 0 67,802,900 16,294,648,800 3,659 59.000 238 J 1,414,400 236 T/B 4,982,200 218 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 1,500 298,500 3 79.600 199 T/J 18,200 188 B 300 220 EMTK Elang Mahkota Teknologi Tbk. 9,400 9,500 8,750 8,750 -650 681,400 6,236,910,000 118 1,215.278 8,800 J 700 8,750 T/B 2,700 221 ENRG Energi Mega Persada Tbk. 59 62 58 60 1 37,841,900 2,249,798,800 588 5.002 60 T/J 9,930,500 59 B 1,279,600 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,238,000 161,900,000 92 13.514 50 T/J 63,000,500 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 524,700 26,235,000 24 47.619 50 T/J 10,952,800 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 254 260 254 256 2 991,500 254,856,400 265 232.727 258 J 80,000 254 B 161,100 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,865 5 2,500 4,673,000 5 1,304.844 1,885 J 300 1,865 T/B 200 226 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 227 ERTX Eratex Djaja Tbk. 128 134 128 130 2 2,000 261,100 9 55.175 127 J 6,100 124 B 2,300 228 ESIP Sinergi Inti Plastindo Tbk. 84 85 79 83 -1 4,781,300 393,291,400 647 50.920 83 T/J 1,162,800 82 B 55,100 229 ESSA Surya Esa Perkasa Tbk. 146 149 140 143 -3 9,445,900 1,365,550,100 467 266.240 143 T/J 310,100 141 B 62,100 230 ESTA Esta Multi Usaha Tbk. 92 98 90 95 3 75,900 7,302,200 17 79.167 97 J 5,000 95 T/B 23,700 231 ESTI Ever Shine Tex Tbk. 54 56 52 53 -1 98,900 5,352,800 26 21.284 53 T/J 17,500 52 B 241,800 232 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. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 234 FAST Fast Food Indonesia Tbk. 940 950 930 950 10 35,300 33,318,000 36 2,988.079 950 T/J 15,300 940 B 1,100 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,000 B 100 236 FILM MD Pictures Tbk. 208 226 210 212 4 20,309,200 4,399,685,800 2,469 100.952 212 T/J 230,500 210 B 888,100 237 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. 284 292 280 288 4 20,482,100 5,892,734,400 2,087 57.600 288 T/J 349,100 286 B 1,049,400 239 FISH FKS Multi Agro Tbk. 2,790 2,840 2,800 2,800 10 1,500 4,216,000 5 2,240.000 2,800 T/J 1,000 2,780 B 700 240 FITT Hotel Fitra International Tbk. 57 60 57 59 2 32,400 1,916,700 17 57.843 59 T/J 3,900 58 B 33,900 241 FMII Fortune Mate Indonesia Tbk 334 334 334 334 0 300 100,200 2 334.000 416 J 100 334 T/B 74,800 242 FOOD Sentra Food Indonesia Tbk. 102 104 101 103 1 736,400 75,075,200 118 76.296 103 T/J 170,200 102 B 4,500 243 FORU Fortune Indonesia Tbk 86 103 86 93 7 85,700 8,356,900 93 71.538 98 J 200 94 B 2,400 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 23,994,100 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 119 117 118 0 2,590,800 305,370,000 254 35.792 118 T/J 824,500 117 B 935,800 246 FREN Smartfren Telecom Tbk. 62 65 61 63 1 525,624,800 32,995,800,300 7,887 3.500 64 J 106,050,700 63 T/B 2,248,800 247 FUJI Fuji Finance Indonesia Tbk. 117 121 116 121 4 4,100 480,400 10 110.000 119 J 2,800 117 B 200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 10,300 515,000 4 47.619 50 T/J 2,762,600 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 76 77 74 75 -1 2,635,100 197,377,000 215 46.875 76 J 756,300 75 T/B 38,500 250 GDYR Goodyear Indonesia Tbk. 1,400 1,405 1,405 1,405 5 100 140,500 1 1,124.000 1,445 J 2,000 1,405 T/B 6,900 251 GEMA Gema Grahasarana Tbk. 298 298 278 290 -8 77,500 22,262,000 33 644.444 290 T/J 74,300 278 B 25,000 252 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 42,775 41,800 42,425 775 2,445,700 103,772,512,500 6,202 1,655.610 42,450 J 700 42,425 T/B 15,600 254 GGRP Gunung Raja Paksi Tbk. 352 352 350 352 0 8,900 3,115,800 4 41.905 392 J 1,000 352 T/B 124,300 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,745 J 100 1,650 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 322 344 322 330 8 224,666,700 75,466,392,600 12,512 44.361 332 J 2,088,700 330 T/B 3,838,700 257 GJTL Gajah Tunggal Tbk. 510 520 500 510 0 8,650,100 4,417,587,000 723 100.126 515 J 367,000 510 T/B 2,251,100 258 GLOB Global Teleshop Tbk. 108 108 102 108 0 5,900 606,700 10 9.391 107 J 11,400 104 B 100 259 GLVA Galva Technologies Tbk. 346 338 322 322 -24 110,400 35,778,800 65 142.478 330 J 300,000 322 T/B 3,100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 89 94 89 91 2 38,483,300 3,532,625,000 1,630 22.750 91 T/J 4,769,000 90 B 4,115,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 0 0 204 0 0 0 0 120.710 210 J 60,000 202 B 10,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 1,230 1,230 0 306,200 378,807,500 196 95.720 1,230 T/J 17,500 1,225 B 8,000 265 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,085,700 54,304,100 62 21.568 51 J 1,011,600 50 T/B 195,000 266 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. 92 92 86 92 0 2,900 256,000 6 7.401 92 T/J 1,000 87 B 8,000 268 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. 101 103 101 102 1 87,400 8,836,900 16 40.800 103 J 9,000 102 T/B 120,800 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,500 125,000 1 26.579 50 T/J 10,963,500 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,554,300 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. 318 338 296 332 14 1,900 606,200 17 63.238 330 J 4,500 296 B 100 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,540 3,630 3,490 3,510 -30 359,500 1,270,392,000 259 94.865 3,520 J 500 3,510 T/B 2,100 276 HELI Jaya Trishindo Tbk. 216 212 206 206 -10 1,100 229,800 4 187.273 212 J 500 204 B 1,100 277 HERO Hero Supermarket Tbk. 810 810 800 800 -10 60,900 48,999,500 16 1,669.867 810 J 100 800 T/B 73,100 278 HEXA Hexindo Adiperkasa Tbk. 3,000 3,040 3,000 3,030 30 273,900 828,263,000 345 927.570 3,030 T/J 52,400 3,010 B 28,100 279 HITS Humpuss Intermoda Transportasi Tbk. 478 470 450 470 -8 1,600 742,000 4 723.077 478 J 100 450 B 1,000 280 HKMU HK Metals Utama Tbk. 73 74 71 72 -1 20,899,600 1,510,546,800 621 31.304 73 J 2,671,800 72 T/B 4,721,600 281 HMSP H.M. Sampoerna Tbk. 1,445 1,515 1,450 1,500 55 173,959,900 259,215,418,000 18,066 7,488.019 1,505 J 1,923,700 1,500 T/B 176,900 282 HOKI Buyung Poetra Sembada Tbk. 880 880 865 875 -5 9,825,700 8,596,967,500 599 282.258 875 T/J 11,100 870 B 319,700 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 995 1,010 975 1,000 5 1,096,200 1,088,746,000 15 263.158 1,000 T/J 3,400 975 B 10,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,900 95,000 4 27.027 50 T/J 1,577,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 172,200 8,610,000 26 47.619 50 T/J 6,741,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 200 202 199 200 0 3,644,600 728,808,600 297 66.667 202 J 216,000 200 T/B 53,800 288 HRUM Harum Energy Tbk. 2,240 2,350 2,240 2,330 90 5,277,000 12,183,674,000 1,619 44.808 2,340 J 311,600 2,330 T/B 708,800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 58,819,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 296 J 2,000 264 B 2,300 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 10,475 9,800 10,250 500 24,735,800 251,080,255,000 15,566 379.981 10,275 J 93,300 10,250 T/B 251,100 293 ICON Island Concepts Indonesia Tbk. 53 54 52 52 -1 486,400 25,435,800 31 99.816 52 T/J 54,000 51 B 364,000 294 IDPR Indonesia Pondasi Raya Tbk. 180 183 180 183 3 4,900 888,900 4 14.297 180 J 9,700 174 B 12,500 295 IFII Indonesia Fibreboard Industry Tbk. 127 130 124 126 -1 903,700 113,931,000 108 120.000 126 T/J 11,100 125 B 135,800 296 IFSH Ifishdeco Tbk. 380 366 366 366 -14 100 36,600 1 83.182 380 J 100 366 T/B 5,700 297 IGAR Champion Pacific Indonesia Tbk. 346 350 332 342 -4 25,900 8,896,000 12 223.529 344 J 25,300 340 B 9,800 298 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 3,158,200 157,911,100 93 14.286 50 T/J 8,098,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 179 183 177 179 0 5,093,300 917,329,200 690 149.167 179 T/J 9,900 178 B 516,900 301 IKBI Sumi Indo Kabel Tbk. 222 224 218 218 -4 40,300 8,941,400 11 19.770 224 J 2,500 218 T/B 80,600 302 IMAS Indomobil Sukses Internasional Tbk. 800 830 795 800 0 12,414,800 10,081,597,000 1,811 112.597 805 J 15,400 795 B 894,500 303 IMJS Indomobil Multi Jasa Tbk. 256 264 248 256 0 6,808,800 1,740,486,400 649 51.200 258 J 265,900 256 T/B 19,100 304 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,375 1,390 0 808,400 1,122,823,500 85 365.789 1,395 J 68,100 1,390 T/B 1,000 305 INAF Indofarma Tbk. 3,250 3,350 3,250 3,270 20 4,685,100 15,387,691,000 2,235 1,308.000 3,270 T/J 4,600 3,260 B 50,200 306 INAI Indal Aluminium Industry Tbk. 328 338 328 338 10 5,700 1,872,600 6 123.402 338 T/J 4,100 328 B 3,200 307 INCF Indo Komoditi Korpora Tbk. 62 71 63 67 5 10,067,900 686,750,100 1,152 54.472 68 J 293,700 67 T/B 1,069,200 308 INCI Intanwijaya Internasional Tbk 820 835 795 825 5 267,800 217,416,000 90 89.229 825 T/J 11,000 820 B 600 309 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 310 INDF Indofood Sukses Makmur Tbk. 7,150 7,425 7,150 7,275 125 19,444,400 142,261,260,000 7,488 1,245.314 7,300 J 521,700 7,275 T/B 113,600 311 INDO Royalindo Investa Wijaya Tbk. 114 115 113 115 1 111,600 12,713,800 40 104.545 115 T/J 43,400 114 B 2,000 312 INDR Indo-Rama Synthetics Tbk. 2,320 2,690 2,320 2,650 330 45,600 110,669,000 68 356.907 2,650 T/J 8,000 2,590 B 100 313 INDS Indospring Tbk. 1,955 1,950 1,925 1,950 -5 18,700 36,162,500 11 182.812 1,945 J 4,600 1,925 B 8,100 314 INDX Tanah Laut Tbk 50 50 50 50 0 32,100 1,605,000 4 4.000 50 T/J 205,700 0 B 0 315 INDY Indika Energy Tbk. 1,060 1,100 1,045 1,045 -15 35,941,200 38,447,062,000 5,672 35.424 1,050 J 596,100 1,045 T/B 163,500 316 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,275 9,300 0 13,855,600 130,117,570,000 5,896 479.216 9,325 J 6,200 9,300 T/B 147,700 317 INOV Inocycle Technology Group Tbk. 160 164 159 164 4 53,600 8,639,100 27 65.600 163 J 20,000 160 B 300 318 INPC Bank Artha Graha Internasional Tbk. 69 69 65 65 -4 1,123,900 74,096,300 135 0.371 65 T/J 800 0 B 0 319 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 300 228,000 1 723.810 760 T/J 6,600 710 B 200 320 INPS Indah Prakasa Sentosa Tbk. 1,435 1,445 1,400 1,425 -10 64,600 92,407,000 74 516.304 1,425 T/J 600 1,420 B 100 321 INRU Toba Pulp Lestari Tbk. 805 950 875 950 145 99,700 87,689,000 4 9.645 980 J 400 950 T/B 100 322 INTA Intraco Penta Tbk. 232 240 218 240 8 6,100 1,452,600 4 169.180 240 T/J 5,000 224 B 16,100 323 INTD Inter Delta Tbk 112 120 118 119 7 5,200 619,600 11 36.649 118 J 13,400 113 B 300 324 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 325 IPCC Indonesia Kendaraan Terminal Tbk. 416 426 416 424 8 3,874,400 1,636,165,600 772 25.854 426 J 304,700 424 T/B 1,269,700 326 IPCM Jasa Armada Indonesia Tbk. 230 232 228 230 0 202,500 46,734,000 76 60.526 232 J 245,800 230 T/B 44,600 327 IPOL Indopoly Swakarsa Industry Tbk. 84 84 79 83 -1 2,426,200 197,450,200 119 39.524 84 J 329,400 83 T/B 200,800 328 IPTV MNC Vision Networks Tbk. 300 302 296 300 0 12,123,500 3,634,501,800 611 125.000 300 T/J 125,900 298 B 402,600 329 IRRA Itama Ranoraya Tbk. 865 875 860 865 0 14,356,400 12,447,253,500 4,586 231.283 870 J 768,700 860 B 1,184,000 330 ISAT Indosat Tbk. 2,220 2,260 2,220 2,230 10 4,764,500 10,663,986,000 1,934 159.286 2,240 J 101,900 2,230 T/B 248,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 130 136 130 135 5 21,820,100 2,924,515,400 760 45.763 135 T/J 305,700 134 B 181,400 332 ITIC Indonesian Tobacco Tbk. 810 835 815 815 5 590,700 483,238,500 231 370.455 815 T/J 20,000 810 B 54,500 333 ITMA Sumber Energi Andalan Tbk. 500 515 498 505 5 16,200 8,099,900 15 145.324 505 T/J 800 488 B 400 334 ITMG Indo Tambangraya Megah Tbk. 9,100 9,500 9,125 9,150 50 6,809,200 63,559,777,500 6,904 65.357 9,175 J 15,900 9,150 T/B 23,900 335 JAST Jasnita Telekomindo Tbk. 104 105 100 101 -3 26,823,200 2,700,865,800 1,713 41.057 102 J 1,339,400 101 T/B 2,600 336 JAWA Jaya Agra Wattie Tbk. 86 97 86 90 4 233,500 21,410,100 44 18.000 90 T/J 15,000 88 B 15,000 337 JAYA Armada Berjaya Trans Tbk. 114 116 113 114 0 1,291,600 147,663,600 2,952 39.583 115 J 1,000 114 T/B 169,600 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 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. 428 426 422 422 -6 11,600 4,903,200 9 239.378 422 T/J 183,800 420 B 7,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 61,500 20,788,000 3 279.762 338 T/J 17,400 336 B 22,800 342 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. 140 140 138 138 -2 43,000 5,994,700 23 98.571 138 T/J 94,300 136 B 1,500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 345 JRPT Jaya Real Property Tbk. 448 470 450 462 14 6,221,400 2,874,722,200 710 444.231 466 J 31,000 462 T/B 18,000 346 JSKY Sky Energy Indonesia Tbk. 222 224 216 222 0 26,624,900 5,828,950,200 1,976 111.000 222 T/J 1,477,200 220 B 801,000 347 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 905 935 5 300 275,500 3 201.370 935 T/J 5,200 900 B 1,500 349 JTPE Jasuindo Tiga Perkasa Tbk. 960 960 955 955 -5 1,564,800 1,495,011,000 66 2,122.222 955 T/J 5,000 950 B 115,400 350 KAEF Kimia Farma Tbk. 3,280 3,380 3,280 3,290 10 16,294,300 54,102,984,000 5,209 3,290.000 3,300 J 346,200 3,290 T/B 576,700 351 KARW ICTSI Jasa Prima Tbk. 70 72 70 70 0 388,700 27,298,200 69 11.850 71 J 85,400 70 T/B 105,600 352 KAYU Darmi Bersaudara Tbk. 53 54 53 53 0 543,300 28,813,600 61 35.333 54 J 439,100 53 T/B 11,500 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 4,217,200 210,860,000 208 50.000 50 T/J 127,632,300 0 B 0 354 KBLI KMI Wire & Cable Tbk. 326 338 326 336 10 5,714,700 1,892,843,200 675 40.827 336 T/J 32,200 334 B 75,100 355 KBLM Kabelindo Murni Tbk. 197 200 196 197 0 424,100 83,722,700 133 6.567 198 J 3,800 197 T/B 22,300 356 KBLV First Media Tbk. 410 410 400 400 -10 3,900 1,584,000 10 106.400 420 J 100 404 B 100 357 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. 770 785 770 785 15 10,200 7,938,500 7 196.250 790 J 1,000 785 T/B 5,000 359 KEEN Kencana Energi Lestari Tbk. 294 296 292 294 0 2,153,000 631,726,800 134 74.242 296 J 120,200 294 T/B 100,000 360 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,125 1,150 -10 630,200 719,307,500 256 153.333 1,150 T/J 56,400 1,145 B 4,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 188,700 9,475,400 33 1.818 51 J 34,500 0 B 0 362 KICI Kedaung Indah Can Tbk 174 234 162 186 12 1,900 426,000 16 39.489 234 J 1,300 191 B 20,000 363 KIJA Kawasan Industri Jababeka Tbk. 193 214 192 210 17 117,588,900 24,238,542,100 5,428 7.286 210 T/J 1,607,000 208 B 253,300 364 KINO Kino Indonesia Tbk. 2,940 2,940 2,930 2,940 0 177,100 519,736,000 98 77.368 2,940 T/J 488,500 2,930 B 83,600 365 KIOS Kioson Komersial Indonesia Tbk. 144 145 144 145 1 500 72,400 3 48.333 165 J 3,300 146 B 3,300 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 200 200 193 199 -1 930,300 185,056,500 44 698.246 199 T/J 84,200 195 B 11,500 368 KLBF Kalbe Farma Tbk. 1,490 1,510 1,495 1,500 10 33,292,200 50,000,547,000 5,768 14,629.864 1,505 J 291,900 1,500 T/B 227,500 369 KMDS Kurniamitra Duta Sentosa Tbk. 550 550 515 540 -10 33,900 17,784,500 26 180.000 540 T/J 2,500 515 B 16,700 370 KMTR Kirana Megatara Tbk. 334 336 324 336 2 1,700 556,400 5 73.362 330 J 5,700 322 B 2,200 371 KOBX Kobexindo Tractors Tbk. 103 106 102 103 0 752,200 77,564,900 72 25.750 104 J 165,800 103 T/B 499,000 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 5,600 560,000 2 67.647 105 J 3,100 99 B 1,800 373 KONI Perdana Bangun Pusaka Tbk 290 292 292 292 2 100 29,200 1 61.474 362 J 200 294 B 300 374 KOPI Mitra Energi Persada Tbk. 440 440 430 440 0 5,500 2,418,800 8 111.392 438 J 100 428 B 100 375 KOTA DMS Propertindo Tbk. 240 240 224 240 0 1,915,700 453,960,400 214 120.000 240 T/J 765,100 232 B 215,700 376 KPAL Steadfast Marine Tbk. 50 51 50 50 0 563,000 28,150,100 43 43.478 50 T/J 2,372,400 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 65 68 64 65 0 5,862,500 388,370,300 502 38.690 65 T/J 100 64 B 372,800 378 KPIG MNC Land Tbk. 104 106 103 104 0 1,765,900 183,722,400 162 223.786 104 T/J 50,700 103 B 861,900 379 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. 400 412 400 402 2 70,562,300 28,658,756,200 4,002 49.977 404 J 487,400 402 T/B 5,554,600 381 KREN Kresna Graha Investama Tbk. 97 102 91 93 -4 51,866,100 4,958,149,300 2,594 967.541 94 J 756,700 93 T/B 728,900 382 LAND Trimitra Propertindo Tbk. 165 166 154 154 -11 255,100 40,120,700 94 39.487 164 J 5,000 154 T/B 60,100 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 368 368 358 368 0 15,100 5,510,400 7 176.923 344 J 100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 417,900 20,895,000 12 7.806 50 T/J 34,444,900 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 5,225 J 100 4,950 T/B 200 388 LINK Link Net Tbk. 2,240 2,380 2,240 2,300 60 16,683,000 38,501,251,000 4,152 143.750 2,310 J 137,100 2,300 T/B 304,200 389 LION Lion Metal Works Tbk. 266 278 252 272 6 21,900 5,658,800 20 170.352 278 J 2,800 272 T/B 168,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 177,300 8,865,000 6 15.714 50 T/J 5,455,400 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 78 83 79 79 1 2,200 174,700 9 11.528 80 J 3,500 79 T/B 3,600 392 LMSH Lionmesh Prima Tbk. 318 314 306 306 -12 4,200 1,305,200 5 42.500 314 J 700 306 T/B 800 393 LPCK Lippo Cikarang Tbk 910 940 915 935 25 2,256,000 2,093,924,000 452 105.418 940 J 112,900 935 T/B 17,400 394 LPGI Lippo General Insurance Tbk. 3,280 3,400 3,280 3,300 20 4,900 16,122,000 14 148.315 3,300 T/J 100 3,290 B 500 395 LPIN Multi Prima Sejahtera Tbk 222 224 210 224 2 502,500 107,529,000 19 102.175 220 J 6,900 212 B 6,100 396 LPKR Lippo Karawaci Tbk. 132 136 131 132 0 137,544,800 18,347,750,700 2,745 42.625 133 J 4,716,900 132 T/B 6,009,200 397 LPLI Star Pacific Tbk 81 86 81 86 5 120,000 10,120,000 6 2.653 85 J 30,000 81 B 10,000 398 LPPF Matahari Department Store Tbk. 915 1,035 915 1,030 115 106,877,300 105,720,031,500 13,818 23.340 1,035 J 962,800 1,030 T/B 1,838,200 399 LPPS Lenox Pasifik Investama Tbk. 84 84 80 81 -3 342,700 27,744,200 31 5.502 81 T/J 166,600 79 B 117,500 400 LRNA Eka Sari Lorena Transport Tbk. 125 134 126 132 7 7,000 928,900 13 14.667 132 T/J 3,900 126 B 41,100 401 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,075 1,100 10 30,354,000 33,194,957,000 2,879 283.871 1,105 J 287,500 1,100 T/B 191,800 402 LTLS Lautan Luas Tbk. 434 438 428 436 2 396,200 170,898,800 65 154.124 436 T/J 62,100 434 B 5,100 403 LUCK Sentral Mitra Informatika Tbk. 162 165 161 161 -1 1,289,500 208,729,200 230 56.294 163 J 205,600 161 T/B 326,700 404 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 0 400 20,000 1 45.455 50 T/J 68,501,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 620 630 605 615 -5 10,320,900 6,339,380,500 1,593 349.432 615 T/J 589,900 610 B 1,505,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,800 340,000 6 6.835 50 T/J 422,913,700 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,270 2,220 2,230 20 967,000 2,172,545,000 298 106.190 2,250 J 27,900 2,230 T/B 286,600 410 MAPB MAP Boga Adiperkasa Tbk. 1,480 1,480 1,380 1,400 -80 31,100 43,314,000 47 83.333 1,400 T/J 17,000 1,380 B 1,100 411 MAPI Mitra Adiperkasa Tbk. 765 820 755 765 0 35,042,000 27,057,032,500 2,641 1,227.634 765 T/J 2,512,100 760 B 89,000 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 6,300 315,000 3 66.667 50 T/J 25,096,700 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 835 845 830 840 5 2,174,500 1,822,709,500 494 1,680.000 840 T/J 98,300 835 B 5,000 414 MASA Multistrada Arah Sarana Tbk. 565 585 575 585 20 13,700 8,010,500 12 415.956 590 J 4,700 580 B 800 415 MAYA Bank Mayapada Internasional Tbk. 8,000 7,500 7,500 7,500 -500 100 750,000 1 3,410.067 7,950 J 500 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,280 2,350 2,280 2,310 30 332,700 766,044,000 254 177.692 2,310 T/J 800 2,290 B 200 417 MBSS Mitrabahtera Segara Sejati Tbk. 396 408 396 400 4 2,587,100 1,042,597,800 267 25.000 400 T/J 138,400 398 B 38,800 418 MBTO Martina Berto Tbk. 85 89 85 87 2 2,300 200,000 8 11.757 88 J 8,000 87 T/B 500 419 MCAS M Cash Integrasi Tbk. 2,150 2,180 2,050 2,060 -90 783,200 1,628,945,000 450 148.736 2,070 J 2,400 2,060 T/B 400 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 2,461,900 299,844,700 195 107.631 121 J 565,800 120 T/B 433,700 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,700 535,000 3 36.232 50 T/J 1,855,000 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 423 MDKI Emdeki Utama Tbk. 145 149 143 147 2 2,730,900 396,608,600 225 34.401 147 T/J 385,100 145 B 402,000 424 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 0 205,100 10,255,000 4 8.039 50 T/J 73,712,700 0 B 0 426 MEDC Medco Energi Internasional Tbk. 416 430 420 422 6 163,095,700 69,227,507,000 8,086 876.337 424 J 4,419,900 422 T/B 210,800 427 MEGA Bank Mega Tbk. 7,150 7,150 7,125 7,150 0 1,700 12,147,500 8 5,211.826 7,150 T/J 6,600 7,125 B 1,300 428 MERK Merck Tbk. 3,120 3,160 3,120 3,130 10 5,900 18,489,000 21 8,252.696 3,140 J 200 3,130 T/B 2,400 429 META Nusantara Infrastructure Tbk. 110 117 110 117 7 16,067,000 1,842,101,900 1,053 35.446 117 T/J 40,000 116 B 130,300 430 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 102,600 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 530 540 525 540 10 2,500 1,325,000 10 270.000 540 T/J 1,800 530 B 2,300 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 775 795 770 775 0 2,211,800 1,736,013,500 342 344.444 775 T/J 109,500 770 B 11,500 434 MICE Multi Indocitra Tbk. 286 306 298 298 12 1,700 515,600 5 60.816 298 T/J 1,100 288 B 3,400 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 500 750,000 2 545.455 1,500 T/J 100 1,450 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,530 2,400 2,460 90 39,283,300 97,254,875,000 6,041 144.835 2,470 J 155,200 2,460 T/B 275,600 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,092,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 7,760,400 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 0 0 50 0 0 0 0 125.000 50 J 18,723,100 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,250 24,000 24,000 24,000 -250 100 2,400,000 1 1,142.857 24,000 T/J 100 23,700 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,825 8,725 8,775 25 100,500 881,777,500 105 55,891.720 8,800 J 5,600 8,750 B 8,700 443 MLIA Mulia Industrindo Tbk 515 530 515 525 10 6,571,000 3,435,290,000 291 87.683 530 J 150,200 525 T/B 400 444 MLPL Multipolar Tbk. 51 51 50 50 -1 6,831,000 341,802,200 112 5.735 50 T/J 905,100 0 B 0 445 MLPT Multipolar Technology Tbk. 615 665 610 615 0 111,100 68,732,500 99 128.125 630 J 1,200 615 T/B 32,100 446 MMLP Mega Manunggal Property Tbk. 264 274 264 266 2 5,056,300 1,353,614,800 339 45.470 266 T/J 1,951,000 264 B 256,900 447 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 448 MOLI Madusari Murni Indah Tbk. 840 850 805 850 10 15,200 12,530,500 7 146.552 850 T/J 999,500 810 B 2,000 449 MPMX Mitra Pinasthika Mustika Tbk. 382 408 382 404 22 69,888,900 27,818,128,600 5,705 26.933 406 J 193,400 404 T/B 10,876,800 450 MPOW Megapower Makmur Tbk. 64 73 64 67 3 428,500 29,414,400 99 33.500 68 J 20,200 67 T/B 5,700 451 MPPA Matahari Putra Prima Tbk. 91 97 90 91 0 21,237,200 1,969,716,200 1,298 38.259 92 J 2,437,700 91 T/B 223,200 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,315 -35 6,600 8,565,500 23 1,195.455 1,315 T/J 700 0 B 0 453 MRAT Mustika Ratu Tbk. 135 137 135 135 0 91,800 12,460,600 64 20.769 137 J 12,200 135 T/B 18,300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,420 4,420 4,420 -320 100 442,000 1 400.913 4,420 T/J 100 0 B 0 455 MSIN MNC Studios International Tbk. 296 298 292 298 2 358,500 106,349,400 85 59.600 298 T/J 123,700 296 B 31,000 456 MSKY MNC Sky Vision Tbk. 715 710 700 700 -15 96,000 67,901,000 25 46.053 700 T/J 87,600 695 B 400 457 MTDL Metrodata Electronics Tbk. 1,635 1,650 1,610 1,625 -10 1,988,700 3,242,840,500 959 2,925.398 1,635 J 118,000 1,625 T/B 42,300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 636,878,600 0 B 0 459 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 300 133,800 2 187.512 446 T/J 1,200 422 B 100 460 MTPS Meta Epsi Tbk. 250 268 234 242 -8 34,400 8,388,400 20 75.625 242 T/J 75,100 240 B 1,500 461 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. 197 197 184 184 -13 200 38,100 2 47.150 218 J 1,800 184 T/B 500 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 59 59 -1 10,600 625,500 14 59.000 59 T/J 27,000 57 B 69,200 464 MYOH Samindo Resources Tbk. 1,150 1,190 1,160 1,170 20 64,100 74,596,000 16 139.356 1,170 T/J 5,000 1,150 B 21,000 465 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,420 10 2,827,700 6,806,460,000 1,212 12,106.053 2,420 T/J 180,800 2,410 B 28,100 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 52 52 50 50 -2 20,700 1,035,400 11 7.516 51 J 13,800 50 T/B 57,400 469 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. 555 565 535 535 -20 161,997,700 89,967,305,000 3,075 519.417 540 J 2,528,000 535 T/B 203,600 471 NELY Pelayaran Nelly Dwi Putri Tbk. 133 140 135 135 2 11,800 1,610,800 12 80.357 140 J 109,200 135 T/B 14,900 472 NFCX NFC Indonesia Tbk. 1,595 1,605 1,580 1,590 -5 22,900 36,412,500 37 85.946 1,750 J 200 1,585 B 100 473 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 304 J 400 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 845 870 845 850 5 5,041,500 4,325,754,000 1,138 261.538 855 J 150,800 850 T/B 324,900 475 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. 148 0 0 148 0 0 0 0 140.952 150 J 160,000 141 B 200 477 NISP Bank OCBC NISP Tbk. 720 730 710 720 0 1,332,400 958,076,500 333 872.473 725 J 168,000 720 T/B 6,300 478 NOBU Bank Nationalnobu Tbk. 810 850 780 795 -15 99,700 80,012,500 71 212.000 800 J 500 795 T/B 3,800 479 NRCA Nusa Raya Cipta Tbk. 316 340 314 330 14 3,943,300 1,302,754,200 729 38.824 332 J 40,000 330 T/B 113,000 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 145 147 135 144 -1 158,100 22,287,200 56 65.455 144 T/J 1,500 140 B 2,000 482 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,300 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. 111 115 110 110 -1 3,393,400 376,275,900 297 275.213 111 J 272,500 110 T/B 321,200 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 6,600 486 OPMS Optima Prima Metal Sinergi Tbk. 157 158 156 156 -1 335,700 52,494,200 61 115.556 157 J 19,300 156 T/B 352,600 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,355,300 0 B 0 488 PALM Provident Agro Tbk. 312 314 306 312 0 1,527,500 472,507,800 312 85.276 314 J 134,700 312 T/B 158,300 489 PAMG Bima Sakti Pertiwi Tbk. 121 133 113 113 -8 29,944,100 3,434,791,800 1,816 113.000 113 T/J 575,900 0 B 0 490 PANI Pratama Abadi Nusa Industri Tbk. 111 111 108 111 0 215,900 23,858,400 37 102.778 111 T/J 11,200 108 B 1,300 491 PANR Panorama Sentrawisata Tbk. 100 105 95 99 -1 1,906,700 190,539,600 261 59.399 99 T/J 289,900 98 B 372,600 492 PANS Panin Sekuritas Tbk. 810 840 815 840 30 468,300 386,631,500 137 610.909 845 J 157,400 840 T/B 4,500 493 PBID Panca Budi Idaman Tbk. 1,135 1,135 1,095 1,130 -5 294,400 327,500,500 222 132.941 1,130 T/J 14,400 1,115 B 1,800 494 PBRX Pan Brothers Tbk. 242 246 240 242 0 1,347,200 324,396,800 85 428.319 242 T/J 55,000 240 B 20,500 495 PBSA Paramita Bangun Sarana Tbk. 630 710 590 680 50 4,100 2,569,000 7 56.667 680 T/J 1,400 675 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 565 565 530 530 -35 11,800 6,274,500 42 353.333 530 T/J 3,000 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 254 252 252 252 -2 100 25,200 1 126.000 252 T/J 1,400 238 B 300 498 PEGE Panca Global Kapital Tbk. 117 117 111 117 0 1,700 198,300 6 252.776 117 T/J 15,900 113 B 4,000 499 PEHA Phapros Tbk. 1,605 1,620 1,595 1,605 0 404,600 649,861,000 204 133.973 1,605 T/J 2,000 1,600 B 5,800 500 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 72,100 2,430,600 35 42.500 35 J 429,000 34 T/B 200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 187 197 187 196 9 73,000 13,851,300 19 261.333 197 J 46,400 196 T/B 100 503 PGUN Pradiksi Gunatama Tbk. 238 238 238 238 0 16,200 3,855,600 10 206.957 244 J 100 242 B 100 504 PICO Pelangi Indah Canindo Tbk 137 139 130 137 0 144,400 19,919,900 52 21.077 138 J 29,800 137 T/B 36,000 505 PJAA Pembangunan Jaya Ancol Tbk. 525 560 525 530 5 471,900 256,568,000 146 103.415 535 J 2,000 530 T/B 22,300 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 162,400 8,120,100 16 12.500 51 J 129,900 50 T/B 8,900 507 PLAN Planet Properindo Jaya Tbk. 133 133 124 125 -8 6,391,900 819,905,800 1,115 111.607 125 T/J 77,100 124 B 26,300 508 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 2,590 J 100 2,500 B 100 510 PMJS Putra Mandiri Jembar Tbk. 116 116 116 116 0 44,100 5,115,600 5 92.800 116 T/J 3,700 115 B 4,000 511 PNBN Bank Pan Indonesia Tbk 840 875 840 875 35 15,668,100 13,552,941,500 1,231 1,456.876 875 T/J 577,800 870 B 996,900 512 PNBS Bank Panin Dubai Syariah Tbk. 74 77 69 72 -2 160,640,200 11,727,880,500 7,277 72.000 73 J 2,043,100 72 T/B 2,606,000 513 PNGO Pinago Utama Tbk. 600 650 575 600 0 1,203,800 721,959,000 32 240.000 615 J 3,900 600 T/B 43,600 514 PNIN Paninvest Tbk. 715 720 710 720 5 1,217,400 873,280,500 111 765.632 720 T/J 98,500 715 B 45,600 515 PNLF Panin Financial Tbk. 212 220 212 216 4 49,717,800 10,732,828,600 1,495 233.463 218 J 4,377,400 216 T/B 2,105,900 516 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,800 0 B 0 517 POLA Pool Advista Finance Tbk. 50 51 50 50 0 29,100 1,456,700 14 37.037 51 J 64,100 50 T/B 2,400 518 POLI Pollux Investasi Internasional Tbk. 990 1,040 955 1,005 15 3,600 3,560,000 20 61.468 1,000 J 2,600 990 B 100 519 POLL Pollux Properti Indonesia Tbk. 4,680 4,800 4,690 4,750 70 30,500 145,596,000 86 772.358 4,770 J 100 4,750 T/B 7,400 520 POLU Golden Flower Tbk. 790 895 740 835 45 21,400 17,296,500 30 289.931 835 T/J 62,500 760 B 200 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,582,900 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. 428 436 414 436 8 5,100 2,153,800 13 81.495 454 J 100 426 B 10,000 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 23,643,400 0 B 0 525 POWR Cikarang Listrindo Tbk. 625 640 625 630 5 8,851,700 5,594,983,000 787 42.000 635 J 2,228,800 630 T/B 1,008,500 526 PPGL Prima Globalindo Logistik Tbk. 298 326 296 300 2 14,431,100 4,484,826,400 2,773 272.727 300 T/J 162,600 298 B 63,900 527 PPRE PP Presisi Tbk. 208 218 202 202 -6 58,088,800 12,228,221,800 3,384 46.977 204 J 306,600 202 T/B 859,200 528 PPRO PP Properti Tbk. 53 55 51 51 -2 302,678,000 16,011,369,700 4,053 110.270 52 J 11,577,000 51 T/B 61,339,600 529 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 1,000 121,000 3 68.119 120 J 4,900 114 B 1,400 530 PRDA Prodia Widyahusada Tbk. 3,150 3,200 3,090 3,150 0 41,400 131,241,000 50 48.462 3,150 T/J 12,600 3,120 B 10,000 531 PRIM Royal Prima Tbk. 218 226 222 226 8 6,500 1,443,800 7 45.200 244 J 2,500 228 B 1,200 532 PSAB J Resources Asia Pasifik Tbk. 212 220 212 216 4 23,401,700 5,034,223,600 1,178 700.775 216 T/J 120,800 214 B 1,296,500 533 PSDN Prasidha Aneka Niaga Tbk 111 111 111 111 0 100 11,100 1 11.100 111 T/J 400 106 B 500 534 PSGO Palma Serasih Tbk. 99 103 99 100 1 37,700 3,783,800 18 95.238 101 J 23,100 100 T/B 14,900 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,433,700 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 170 171 168 171 1 836,800 142,287,000 65 126.667 171 T/J 85,900 170 B 3,100 537 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 538 PTIS Indo Straits Tbk. 152 200 150 159 7 17,900 2,727,900 21 16.737 159 T/J 800 152 B 3,000 539 PTPP PP (Persero) Tbk. 1,100 1,225 1,115 1,140 40 212,651,100 247,491,759,000 15,011 214.286 1,145 J 689,500 1,140 T/B 2,030,000 540 PTPW Pratama Widya Tbk. 1,305 1,380 1,220 1,245 -60 454,200 570,889,500 162 191.538 1,245 T/J 4,900 1,230 B 100 541 PTRO Petrosea Tbk. 1,765 1,800 1,775 1,775 10 767,800 1,371,679,000 419 1,420.000 1,780 J 7,500 1,775 T/B 52,900 542 PTSN Sat Nusapersada Tbk 230 238 228 230 0 6,999,000 1,626,059,600 682 118.966 232 J 333,000 230 T/B 42,600 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,750 J 500 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 210 230 210 230 20 555,400 116,636,000 4 28.687 226 J 2,100 210 B 100 545 PURA Putra Rajawali Kencana Tbk. 130 134 128 134 4 538,263,200 69,832,804,500 12,440 127.619 134 T/J 4,925,600 133 B 310,500 546 PURE Trinitan Metals and Minerals Tbk. 264 266 258 264 0 5,672,700 1,482,548,600 778 88.000 264 T/J 870,300 262 B 5,000 547 PURI Puri Global Sukses Tbk. 298 340 282 290 -8 17,200 5,641,400 16 170.588 328 J 1,200 290 T/B 11,800 548 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 549 PYFA Pyridam Farma Tbk 895 925 895 905 10 2,358,400 2,145,067,000 702 886.907 905 T/J 82,500 900 B 127,600 550 PZZA Sarimelati Kencana Tbk. 700 710 680 695 -5 3,395,300 2,368,264,000 796 63.182 700 J 100,900 695 T/B 200 551 RAJA Rukun Raharja Tbk. 140 161 141 152 12 96,770,400 14,781,977,900 5,553 522.121 153 J 904,500 152 T/B 2,488,300 552 RALS Ramayana Lestari Sentosa Tbk. 690 745 695 720 30 40,237,700 28,993,252,500 6,584 450.000 720 T/J 4,731,000 715 B 1,673,400 553 RANC Supra Boga Lestari Tbk. 400 406 390 398 -2 3,568,500 1,413,536,000 461 79.600 400 J 410,300 398 T/B 575,200 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 11,500 575,000 13 15.994 50 T/J 641,700 0 B 0 555 RDTX Roda Vivatex Tbk 5,400 5,375 5,375 5,375 -25 900 4,837,500 2 283.164 5,500 J 200 5,400 B 300 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 78,000 3,900,000 21 50.000 50 T/J 27,900,000 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 280 310 264 310 30 5,700 1,739,400 12 143.077 310 T/J 500 264 B 800 558 RICY Ricky Putra Globalindo Tbk 93 96 92 96 3 23,600 2,220,000 10 15.247 95 J 500 92 B 300 559 RIGS Rig Tenders Indonesia Tbk. 230 230 214 216 -14 721,800 158,515,200 101 88.506 218 J 3,000 216 T/B 6,500 560 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. 450 454 448 450 0 412,200 185,779,800 103 276.074 450 T/J 14,300 448 B 500 562 RMBA Bentoel Internasional Investama Tbk. 362 370 362 366 4 5,700 2,081,600 14 2,863.850 374 J 4,400 366 T/B 12,500 563 ROCK Rockfields Properti Indonesia Tbk. 860 895 895 895 35 2,900 2,595,500 13 66.791 895 T/J 500 820 B 3,000 564 RODA Pikko Land Development Tbk. 53 54 53 53 0 20,300 1,096,000 7 84.624 54 J 8,000 53 T/B 900 565 RONY Aesler Grup Internasional Tbk. 300 314 290 300 0 1,626,500 492,269,000 1,168 300.000 300 T/J 800 288 B 10,700 566 ROTI Nippon Indosari Corpindo Tbk. 1,270 1,300 1,280 1,300 30 2,326,300 3,020,647,000 158 509.804 1,305 J 2,400 1,300 T/B 198,700 567 RUIS Radiant Utama Interinsco Tbk. 320 330 324 324 4 26,200 8,581,400 12 129.600 324 T/J 46,800 320 B 5,100 568 SAFE Steady Safe Tbk 200 187 187 187 -13 1,000 187,000 2 18.827 200 J 100 187 T/B 7,400 569 SAME Sarana Meditama Metropolitan Tbk. 163 180 164 179 16 146,331,900 25,129,103,000 3,232 223.750 180 J 3,540,600 179 T/B 25,045,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 390 392 2 3,900 1,522,200 12 326.667 392 T/J 3,000 390 B 2,200 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,190 J 2,400 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 45,500 2,275,000 7 42.735 50 T/J 703,900 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 94 90 91 -2 5,143,800 469,181,400 405 86.667 92 J 711,800 91 T/B 136,800 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,950 10,450 9,900 10,125 175 3,000 30,182,500 14 6,532.258 10,125 T/J 1,800 9,900 B 500 575 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 244 236 236 -2 76,500 18,454,000 13 214.545 244 J 100 236 T/B 117,200 577 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 2,100 105,000 3 27.536 50 T/J 5,142,800 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 103 105 103 104 1 118,700 12,378,900 36 69.422 104 T/J 300 103 B 50,100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 795 740 750 -35 500 378,500 5 838.879 780 J 100 745 B 200 581 SFAN Surya Fajar Capital Tbk. 1,100 1,125 1,100 1,115 15 734,300 817,647,000 141 593.085 1,115 T/J 10,000 1,110 B 15,600 582 SGER Sumber Global Energy Tbk. 515 530 515 515 0 1,266,800 665,700,000 309 476.852 520 J 54,900 515 T/B 163,000 583 SGRO Sampoerna Agro Tbk. 1,550 1,570 1,550 1,555 5 332,500 516,954,000 180 66.453 1,560 J 11,800 1,555 T/B 1,100 584 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,300 J 12,200 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 585 590 575 580 -5 404,000 235,719,500 97 414.286 580 T/J 47,600 575 B 30,700 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 840 815 815 -5 22,910,500 18,728,978,500 7,536 281.978 820 J 113,400 815 T/B 1,992,600 587 SILO Siloam International Hospitals Tbk. 4,850 4,940 4,830 4,830 -20 92,800 450,033,000 141 54.856 4,850 J 400 4,830 T/B 21,100 588 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. 356 360 354 360 4 15,194,400 5,444,702,600 811 32.727 360 T/J 630,400 358 B 237,000 590 SINI Singaraja Putra Tbk. 382 402 356 380 -2 7,900 2,909,600 17 351.852 380 T/J 100 356 B 1,800 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 20,000 22,400,000 6 1.244 1,140 J 3,100 1,110 B 1,000 592 SKBM Sekar Bumi Tbk. 356 0 0 356 0 0 0 0 309.565 362 J 200 340 B 300 593 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 550 630 550 630 80 287,000 167,983,500 37 90.000 630 T/J 5,100 585 B 5,000 595 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. 4,830 4,940 4,820 4,860 30 84,600 411,118,000 63 4,226.087 4,940 J 300 4,850 B 500 597 SMAR Smart Tbk. 3,100 3,150 3,090 3,090 -10 16,000 49,777,000 27 1,020.948 3,090 T/J 20,200 3,070 B 1,700 598 SMBR Semen Baturaja (Persero) Tbk. 560 590 555 560 0 41,629,700 23,652,168,000 2,802 100.000 565 J 760,900 560 T/B 478,400 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,130 1,100 1,100 10 61,800 68,752,500 62 1,328.502 1,120 J 300 1,100 T/B 4,000 600 SMDM Suryamas Dutamakmur Tbk. 94 97 91 95 1 16,800 1,570,900 9 12.036 95 T/J 3,300 92 B 7,300 601 SMDR Samudera Indonesia Tbk. 274 284 272 284 10 5,975,300 1,675,843,800 543 1,139.738 286 J 281,300 284 T/B 247,900 602 SMGR Semen Indonesia (Persero) Tbk. 10,950 11,175 10,900 10,975 25 7,345,700 80,960,050,000 3,620 3,818.985 11,025 J 13,100 10,975 T/B 78,400 603 SMKL Satyamitra Kemas Lestari Tbk. 187 190 183 187 0 911,500 168,833,300 277 96.891 190 J 22,400 187 T/B 700 604 SMMA Sinarmas Multiartha Tbk. 15,175 15,000 14,600 14,600 -575 3,100 45,300,000 11 1,088.358 16,050 J 100 14,600 T/B 300 605 SMMT Golden Eagle Energy Tbk. 80 80 78 78 -2 814,200 64,596,800 55 182.482 80 J 56,500 78 T/B 126,400 606 SMRA Summarecon Agung Tbk. 775 800 775 785 10 44,200,200 34,903,738,000 4,925 1,289.846 790 J 633,800 785 T/B 88,600 607 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. 1,385 1,410 1,365 1,380 -5 1,581,200 2,190,908,500 981 3,685.996 1,385 J 1,900 1,380 T/B 182,300 609 SOCI Soechi Lines Tbk. 129 131 128 129 0 5,464,400 707,974,500 555 23.455 129 T/J 336,600 128 B 1,045,700 610 SOFA Boston Furniture Industries Tbk. 103 105 100 101 -2 5,100 517,400 13 101.000 105 J 66,000 101 T/B 300 611 SOHO Soho Global Health Tbk. 5,750 5,750 5,600 5,675 -75 9,200 52,415,000 30 311.813 5,675 T/J 3,100 5,650 B 100 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,250 6,550 0 15,200 99,400,000 13 635.152 6,550 T/J 5,800 0 B 0 613 SOSS Shield On Service Tbk. 396 416 370 374 -22 955,800 360,473,400 393 135.507 374 T/J 28,300 372 B 11,000 614 SOTS Satria Mega Kencana Tbk. 218 238 218 218 0 1,100 241,800 2 132.121 216 J 1,000 0 B 0 615 SPMA Suparma Tbk. 328 328 312 312 -16 231,400 72,638,800 18 139.860 318 J 28,900 310 B 500 616 SPTO Surya Pertiwi Tbk. 420 434 424 428 8 6,298,400 2,704,134,800 1,443 36.897 430 J 5,000 428 T/B 691,500 617 SQMI Wilton Makmur Indonesia Tbk. 222 244 222 230 8 8,612,700 1,974,632,600 329 130.698 230 T/J 828,700 228 B 791,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 130 133 -3 13,400 1,771,900 10 141.941 133 T/J 9,900 130 B 2,700 619 SRIL Sri Rejeki Isman Tbk. 226 240 226 232 6 115,659,700 27,069,460,600 7,822 96.667 234 J 5,824,200 232 T/B 4,481,800 620 SRSN Indo Acidatama Tbk 57 59 57 57 0 10,773,700 620,177,500 285 10.382 58 J 240,000 57 T/B 3,919,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,420 3,380 3,420 40 1,147,100 3,896,268,000 368 62.182 3,420 T/J 8,900 3,380 B 71,200 622 SSIA Surya Semesta Internusa Tbk. 550 570 545 560 10 67,514,500 37,691,959,500 3,540 229.744 560 T/J 1,070,000 555 B 2,000 623 SSMS Sawit Sumbermas Sarana Tbk. 860 865 835 840 -20 587,500 497,220,000 354 125.373 840 T/J 554,200 835 B 73,900 624 SSTM Sunson Textile Manufacture Tbk 555 560 550 555 0 17,100 9,496,500 18 130.588 555 T/J 100 540 B 5,000 625 STAR Buana Artha Anugerah Tbk. 107 117 100 102 -5 43,000 4,364,600 29 100.000 102 T/J 6,700 101 B 1,000 626 STTP Siantar Top Tbk. 7,000 7,200 7,200 7,200 200 200 1,440,000 1 4,254.565 7,950 J 100 7,050 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 6,326,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,210 J 200 0 B 0 630 SURE Super Energy Tbk. 2,800 2,830 2,800 2,800 0 243,500 681,869,000 72 1,806.452 2,830 J 300 2,800 T/B 2,000 631 SWAT Sriwahana Adityakarta Tbk. 104 104 101 104 0 140,300 14,418,500 36 65.000 104 T/J 12,400 103 B 17,000 632 TALF Tunas Alfin Tbk. 266 330 260 330 64 10,600 2,909,800 18 83.544 330 T/J 700 310 B 700 633 TAMA Lancartama Sejati Tbk. 236 252 220 220 -16 14,586,500 3,411,064,400 2,407 125.714 220 T/J 390,000 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 65,400 3,270,000 22 456.830 50 T/J 9,007,800 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 93,472,700 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 900 45,000 5 8.929 50 T/J 101,516,700 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,430 1,355 1,395 45 58,350,300 82,307,225,000 8,945 344.444 1,400 J 2,065,100 1,395 T/B 378,900 638 TBLA Tunas Baru Lampung Tbk. 800 810 780 790 -10 5,496,400 4,360,597,500 1,265 179.893 795 J 1,147,700 790 T/B 180,500 639 TBMS Tembaga Mulia Semanan Tbk. 745 755 730 755 10 3,700 2,715,000 8 107.092 755 T/J 2,400 745 B 300 640 TCID Mandom Indonesia Tbk. 6,375 6,350 6,100 6,350 -25 131,300 827,900,000 42 622.842 6,350 T/J 8,700 6,300 B 500 641 TCPI Transcoal Pacific Tbk. 6,850 6,975 6,850 6,950 100 8,929,600 61,500,307,500 5,767 5,036.232 6,950 T/J 1,500 6,925 B 35,100 642 TDPM Tridomain Performance Materials Tbk. 128 129 126 126 -2 4,394,100 558,021,500 330 55.263 127 J 46,900 126 T/B 1,422,400 643 TEBE Dana Brata Luhur Tbk. 750 810 710 805 55 27,200 20,813,500 21 73.516 805 T/J 2,400 745 B 300 644 TECH Indosterling Technomedia Tbk. 137 138 130 133 -4 1,968,300 260,416,700 281 83.125 133 T/J 7,800 132 B 3,700 645 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. 160 165 153 153 -7 9,200 1,422,200 10 85.000 154 J 19,500 153 T/B 22,600 647 TFCO Tifico Fiber Indonesia Tbk. 470 520 470 480 10 500 247,000 4 108.774 476 J 1,300 438 B 2,500 648 TGKA Tigaraksa Satria Tbk. 8,300 8,300 8,300 8,300 0 100 830,000 1 6,820.610 8,800 J 2,000 8,300 T/B 700 649 TGRA Terregra Asia Energy Tbk. 103 108 101 102 -1 17,363,900 1,783,310,400 1,122 51.000 102 T/J 144,000 101 B 1,953,900 650 TIFA KDB Tifa Finance Tbk. 426 428 398 418 -8 64,900 26,734,000 34 209.000 420 J 100 418 T/B 3,000 651 TINS Timah Tbk. 1,055 1,110 1,055 1,065 10 151,947,100 164,486,740,000 10,327 544.209 1,070 J 754,200 1,065 T/B 5,575,800 652 TIRA Tira Austenite Tbk 232 242 216 240 8 8,100 1,789,400 12 107.714 240 T/J 4,500 238 B 200 653 TIRT Tirta Mahakam Resources Tbk 50 52 51 51 1 30,100 1,539,300 8 23.314 52 J 25,800 51 T/B 374,200 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 7,150 6,850 6,900 125 26,640,600 186,858,357,500 8,450 426.615 6,925 J 12,000 6,900 T/B 375,500 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,270 3,100 3,220 150 527,501,800 1,685,068,363,000 53,915 1,692.199 3,220 T/J 2,231,400 3,210 B 243,800 656 TMAS Temas Tbk. 117 120 117 120 3 1,899,700 225,741,800 128 276.002 120 T/J 486,600 119 B 489,400 657 TMPO Tempo Intimedia Tbk. 154 159 154 154 0 82,500 12,797,700 16 53.498 156 J 25,200 154 T/B 163,100 658 TNCA Trimuda Nuansa Citra Tbk. 310 0 0 310 0 0 0 0 206.667 306 J 23,300 292 B 30,000 659 TOBA TBS Energi Utama Tbk. 386 386 378 382 -4 33,600 12,803,400 10 80.611 384 J 100,000 382 T/B 1,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,600 180,000 3 80.475 50 T/J 189,050,600 0 B 0 661 TOTL Total Bangun Persada Tbk. 328 336 324 326 -2 6,804,800 2,225,079,200 930 117.171 326 T/J 616,900 324 B 799,900 662 TOTO Surya Toto Indonesia Tbk. 200 210 200 202 2 683,400 140,241,800 105 655.270 208 J 38,000 202 T/B 145,100 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,030 1,005 1,010 5 213,942,600 217,016,686,500 13,234 4,811.128 1,015 J 5,764,700 1,010 T/B 536,200 664 TOYS Sunindo Adipersada Tbk. 570 595 565 595 25 2,456,200 1,433,446,000 400 170.000 595 T/J 12,200 590 B 179,400 665 TPIA Chandra Asri Petrochemical Tbk. 8,450 8,575 8,450 8,575 125 2,774,100 23,553,862,500 743 1,983.049 8,575 T/J 12,000 8,550 B 21,000 666 TPMA Trans Power Marine Tbk. 310 310 310 310 0 1,700 527,000 5 134.783 358 J 400 310 T/B 2,000 667 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. 110 111 108 111 1 6,900 751,500 9 111.856 111 T/J 1,400 110 B 1,700 670 TRIN Perintis Triniti Properti Tbk. 344 344 320 320 -24 6,751,500 2,169,090,800 1,667 160.000 320 T/J 8,830,400 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. 212 220 198 204 -8 36,000 7,175,500 26 68.000 204 T/J 2,200 202 B 1,000 673 TRJA Transkon Jaya Tbk. 161 172 162 164 3 4,289,100 709,875,900 620 65.600 164 T/J 13,900 163 B 3,400 674 TRST Trias Sentosa Tbk. 388 400 390 400 12 159,700 63,205,800 20 238.607 414 J 5,000 0 B 0 675 TRUK Guna Timur Raya Tbk. 145 146 143 144 -1 389,400 56,149,700 50 62.609 145 J 130,400 144 T/B 51,700 676 TRUS Trust Finance Indonesia Tbk 338 0 0 338 0 0 0 0 397.647 336 J 200 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,300 1,285 1,290 5 644,600 831,794,500 241 230.127 1,290 T/J 31,500 1,285 B 31,300 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,420 1,335 1,370 35 232,100 311,837,000 99 35.584 1,370 T/J 8,300 1,355 B 500 679 TURI Tunas Ridean Tbk. 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 4,000 1,280 B 5,000 680 UANG Pakuan Tbk. 232 230 220 220 -12 6,300 1,421,800 12 176.000 226 J 7,000 220 T/B 2,300 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,580 1,540 1,540 -15 1,325,800 2,055,025,500 448 102.667 1,545 J 2,500 1,540 T/B 25,800 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,675 5 1,678,000 2,806,743,500 924 3,247.635 1,675 T/J 259,000 1,670 B 113,300 683 UNIC Unggul Indah Cahaya Tbk. 3,750 0 0 3,750 0 0 0 0 138.885 3,940 J 100 3,750 B 2,100 684 UNIT Nusantara Inti Corpora Tbk 144 144 141 143 -1 800 114,400 4 3.550 143 T/J 700 142 B 800 685 UNSP Bakrie Sumatera Plantations Tbk. 83 85 80 84 1 1,177,000 96,934,300 174 3.989 84 T/J 86,300 83 B 700 686 UNTR United Tractors Tbk. 21,250 21,300 21,050 21,050 -200 5,397,400 113,960,395,000 5,986 25,059.524 21,075 J 12,100 21,050 T/B 90,200 687 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,725 7,775 50 16,284,000 126,610,585,000 8,337 199,052.739 7,775 T/J 176,500 7,750 B 1,847,000 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,375 1,375 1,375 50 100 137,500 1 114.583 1,315 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 77 77 74 77 0 12,400 922,800 9 61.600 77 T/J 7,700 75 B 10,100 690 VINS Victoria Insurance Tbk. 90 94 90 91 1 147,000 13,333,500 43 86.667 92 J 1,000 90 B 19,600 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,968,700 348,435,000 23 16.667 50 T/J 37,437,100 0 B 0 692 VOKS Voksel Electric Tbk. 196 199 196 198 2 15,900 3,155,800 18 87.586 198 T/J 8,600 197 B 14,000 693 VRNA Verena Multi Finance Tbk. 105 0 0 105 0 0 0 0 105.938 103 J 3,600 0 B 0 694 WAPO Wahana Pronatural Tbk. 70 70 66 66 -4 200 13,600 2 37.714 73 J 100 67 B 100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 214 200 200 -4 179,318,900 37,025,252,800 6,438 68.966 202 J 1,594,600 200 T/B 7,148,800 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 53 54 -1 1,052,300 56,865,000 106 23.573 55 J 347,900 54 T/B 61,700 697 WICO Wicaksana Overseas International Tbk. 456 482 456 482 26 7,100 3,240,200 3 24.916 482 T/J 1,000 426 B 1,100 698 WIIM Wismilak Inti Makmur Tbk. 540 610 545 545 5 223,255,800 128,467,613,500 20,903 83.846 545 T/J 839,100 540 B 3,916,300 699 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 700 WINS Wintermar Offshore Marine Tbk. 95 98 96 96 1 398,300 38,347,500 16 25.962 98 J 7,415,000 96 T/B 7,800 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 238 230 232 0 251,400 58,713,400 80 35.172 232 T/J 15,600 230 B 315,600 702 WOOD Integra Indocabinet Tbk. 550 565 530 560 10 64,767,700 35,820,651,000 4,105 215.385 560 T/J 21,900 555 B 300,700 703 WOWS Ginting Jaya Energi Tbk. 62 66 61 63 1 35,097,400 2,220,483,000 1,130 14.000 63 T/J 900,400 62 B 1,404,800 704 WSBP Waskita Beton Precast Tbk. 197 206 195 197 0 378,734,200 76,287,630,800 12,951 40.204 198 J 1,147,200 197 T/B 1,324,800 705 WSKT Waskita Karya (Persero) Tbk. 1,020 1,080 1,005 1,005 -15 252,255,500 262,908,657,500 25,611 271.255 1,010 J 1,493,400 1,005 T/B 10,179,000 706 WTON Wijaya Karya Beton Tbk. 294 316 294 296 2 118,324,300 36,134,685,200 6,370 50.169 298 J 107,200 296 T/B 1,262,500 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 20,500 1,025,000 14 13.298 50 T/J 1,767,200 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 414 386 386 386 -28 5,900 2,277,400 11 70.826 386 T/J 13,600 0 B 0 709 YULE Yulie Sekuritas Indonesia Tbk. 328 328 328 328 0 200 65,600 2 155.610 318 J 6,100 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,100 55,000 2 28.960 50 T/J 1,617,400 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 128 133 127 128 0 585,706,000 75,523,552,300 5,754 456.312 128 T/J 2,004,400 127 B 14,864,200 712 ZONE Mega Perintis Tbk. 404 404 402 404 0 148,100 59,707,400 23 135.570 404 T/J 6,600 402 B 300 Total 14,681,138,200 12,679,610,091,600 1,009,886 5,808,488,700 388,830,000 Jakarta, 17 November 2020 Trading Division