List of Securities Quotation: Date: Wednesday, 18 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,975 11,100 10,950 10,950 -25 1,620,900 17,840,077,500 1,904 889.550 10,975 J 14,500 10,950 T/B 59,700 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 333,500 16,675,000 24 87.719 50 T/J 7,902,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,300 J 5,300 0 B 0 4 ABMM ABM Investama Tbk. 740 790 700 735 -5 53,700 39,200,500 43 19.600 740 J 12,000 710 B 900 5 ACES Ace Hardware Indonesia Tbk. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 6 ACST Acset Indonusa Tbk. 216 220 212 214 -2 59,229,400 12,747,907,200 2,589 15.804 216 J 2,011,000 214 T/B 12,132,200 7 ADES Akasha Wira International Tbk. 1,195 1,210 1,180 1,205 10 172,900 205,547,000 120 62.597 1,205 T/J 14,800 1,200 B 200 8 ADHI Adhi Karya (Persero) Tbk. 910 950 885 920 10 91,152,600 83,657,648,500 9,449 722.515 925 J 2,100,400 920 T/B 1,455,900 9 ADMF Adira Dinamika Multi Finance Tbk. 8,050 8,225 8,100 8,150 100 150,500 1,228,765,000 208 350.538 8,150 T/J 1,000 8,125 B 6,900 10 ADMG Polychem Indonesia Tbk 145 156 146 148 3 8,933,900 1,348,935,300 1,066 13.210 149 J 177,000 148 T/B 94,300 11 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 12 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 22,300 480 B 100 13 AGII Aneka Gas Industri Tbk. 850 945 845 915 65 1,313,900 1,169,631,000 459 83.182 925 J 57,600 915 T/B 4,018,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 430 420 422 0 92,889,700 39,462,804,600 5,678 689.452 424 J 1,743,900 422 T/B 2,782,200 15 AGRS Bank IBK Indonesia Tbk. 162 162 157 162 0 34,700 5,582,000 24 147.273 162 T/J 13,700 158 B 24,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 55 54 54 -1 54,100 2,975,100 24 203.597 55 J 7,800 54 T/B 64,600 17 AIMS Akbar Indo Makmur Stimec Tbk 149 193 142 142 -7 48,400 7,068,100 41 113.600 144 J 43,200 142 T/B 1,300 18 AISA Tiga Pilar Sejahtera Food Tbk. 226 236 226 232 6 69,090,600 15,983,933,000 2,534 28.238 232 T/J 1,247,400 230 B 3,905,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,471,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 356 286 286 -2 12,600 3,780,800 13 37.726 300 J 200 290 B 51,500 21 AKRA AKR Corporindo Tbk. 2,850 2,850 2,790 2,810 -40 24,459,000 69,051,228,000 3,280 2,239.561 2,810 T/J 276,400 2,800 B 533,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 370 440 348 438 68 64,200 23,433,600 83 219.000 438 T/J 35,200 436 B 2,800 23 ALDO Alkindo Naratama Tbk. 420 420 410 410 -10 700 288,000 3 300.492 410 T/J 94,100 0 B 0 24 ALKA Alakasa Industrindo Tbk 270 270 270 270 0 1,300 351,000 4 45.455 270 T/J 27,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 11,100 2,442,000 5 33.846 220 T/J 4,200 218 B 100 26 ALTO Tri Banyan Tirta Tbk. 330 310 308 308 -22 20,400 6,283,600 12 153.880 308 T/J 330,900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 220 220 218 218 -2 174,500 38,129,600 37 207.619 218 T/J 1,900 216 B 111,600 28 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 115,200 31,795,200 14 250.909 278 J 241,500 276 T/B 117,400 29 AMAR Bank Amar Indonesia Tbk. 326 326 320 324 -2 338,500 108,784,400 28 186.207 324 T/J 50,700 320 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,530 2,500 2,520 20 32,300 80,998,000 20 102.857 2,520 T/J 53,800 2,510 B 7,700 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 280 280 280 2 500 140,000 1 218.750 280 T/J 9,500 262 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,480 2,700 2,480 2,610 130 349,700 881,596,000 247 137.368 2,610 T/J 10,000 2,580 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 720 725 715 720 0 613,100 441,264,000 239 1,837.250 720 T/J 65,400 715 B 19,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 315,100 15,755,000 19 125.000 50 T/J 54,301,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 690 705 645 645 -45 26,900 17,547,500 25 53.750 695 J 100 645 T/B 1,000 36 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 37 APEX Apexindo Pratama Duta Tbk. 152 180 152 160 8 200,600 33,267,000 102 10.243 168 J 6,000 160 T/B 75,400 38 APIC Pacific Strategic Financial Tbk. 850 850 815 830 -20 9,318,300 7,749,952,000 1,565 882.828 830 T/J 20,100 825 B 37,000 39 APII Arita Prima Indonesia Tbk. 160 0 0 160 0 0 0 0 72.727 159 J 12,900 156 B 2,000 40 APLI Asiaplast Industries Tbk. 123 122 121 121 -2 4,900 597,700 3 100.833 122 J 500 120 B 300 41 APLN Agung Podomoro Land Tbk. 119 123 118 120 1 50,658,400 6,109,990,500 1,646 32.877 121 J 4,694,700 120 T/B 4,480,600 42 ARGO Argo Pantes Tbk 1,850 1,850 1,820 1,820 -30 2,800 5,099,000 4 45.729 1,850 J 300 1,820 T/B 9,700 43 ARII Atlas Resources Tbk. 498 500 466 500 2 600 293,600 6 33.333 520 J 700 472 B 1,700 44 ARKA Arkha Jayanti Persada Tbk. 72 73 71 72 0 2,295,300 164,405,400 250 30.508 72 T/J 43,400 71 B 74,800 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. 510 535 510 520 10 16,422,800 8,552,218,500 454 3,534.289 530 J 10,500 520 T/B 50,000 47 ARTA Arthavest Tbk 310 310 310 310 0 200 62,000 2 179.825 310 T/J 900 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 5 12.251 50 T/J 240,026,900 0 B 0 49 ARTO Bank Jago Tbk. 2,910 2,940 2,900 2,900 -10 158,800 464,920,000 53 14,615.462 2,930 J 10,000 2,900 T/B 1,000 50 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 200 63,600 1 241.403 322 J 400 306 B 1,600 51 ASDM Asuransi Dayin Mitra Tbk. 900 910 850 850 -50 8,600 7,762,000 9 251.071 900 J 3,100 855 B 500 52 ASGR Astra Graphia Tbk. 705 720 700 710 5 884,300 629,088,000 185 147.205 710 T/J 51,100 705 B 65,700 53 ASII Astra International Tbk. 5,800 5,875 5,750 5,775 -25 25,384,700 147,354,790,000 8,091 4,129.808 5,800 J 402,100 5,775 T/B 364,400 54 ASJT Asuransi Jasa Tania Tbk. 118 122 115 122 4 71,900 8,417,700 26 81.333 120 J 500 117 B 3,800 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,075 1,080 5 15,100 16,285,000 15 2,000.000 1,085 J 3,800 1,080 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 90 90 89 90 0 83,000 7,441,400 33 85.714 90 T/J 46,700 89 B 31,500 57 ASRI Alam Sutera Realty Tbk. 191 198 191 194 3 226,141,800 44,063,832,800 8,382 184.762 195 J 3,872,000 194 T/B 518,100 58 ASRM Asuransi Ramayana Tbk. 1,690 2,110 1,590 1,740 50 16,400 29,624,500 44 881.539 1,740 T/J 500 1,685 B 200 59 ASSA Adi Sarana Armada Tbk. 520 525 515 525 5 8,856,700 4,605,619,000 612 134.615 525 T/J 949,100 520 B 242,200 60 ATIC Anabatic Technologies Tbk. 620 660 620 650 30 1,200 751,000 5 92.857 645 J 100 620 B 200 61 AUTO Astra Otoparts Tbk. 925 950 925 945 20 1,775,000 1,667,867,000 364 854.662 950 J 626,300 945 T/B 110,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 32,300 1,615,000 11 50.000 50 T/J 2,842,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 56,000 2,800,000 23 57.388 50 T/J 38,187,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 27,900 65 BAJA Saranacentral Bajatama Tbk. 107 118 106 114 7 18,255,900 2,078,492,200 1,580 45.600 115 J 5,000 114 T/B 1,858,900 66 BALI Bali Towerindo Sentra Tbk. 900 900 900 900 0 800 720,000 6 1,125.000 900 T/J 4,300 850 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 700 35,000 4 33.333 50 T/J 263,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 64,300 3,215,000 22 33.333 50 T/J 68,186,500 0 B 0 69 BATA Sepatu Bata Tbk. 605 625 605 605 0 1,500 931,500 7 7,846.952 620 J 10,100 605 T/B 1,300 70 BAYU Bayu Buana Tbk 1,100 1,100 1,050 1,050 -50 2,200 2,330,000 4 129.516 1,175 J 300 1,050 T/B 700 71 BBCA Bank Central Asia Tbk. 32,750 32,875 32,700 32,850 100 19,957,800 655,267,960,000 9,053 18,771.429 32,850 T/J 950,200 32,825 B 5,300 72 BBHI Bank Harda Internasional Tbk. 250 252 242 244 -6 1,188,000 293,300,000 290 195.200 246 J 55,400 244 T/B 100,300 73 BBKP Bank Bukopin Tbk. 260 272 260 268 8 297,289,100 79,337,240,200 10,123 80.363 270 J 23,611,800 268 T/B 798,900 74 BBLD Buana Finance Tbk. 358 372 366 368 10 385,000 141,838,000 10 146.249 368 T/J 6,400 352 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,575 J 500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,775 5,650 5,725 -25 48,749,700 279,184,102,500 16,901 27.535 5,750 J 2,463,300 5,725 T/B 117,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,050 3,970 4,040 80 182,657,300 733,742,709,000 23,029 4,617.143 4,050 J 9,213,900 4,040 T/B 930,400 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. 760 760 750 760 0 49,400 37,262,000 21 158.333 770 J 41,400 760 T/B 60,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 117 112 116 -1 169,000 19,207,900 48 96.667 116 T/J 50,000 114 B 5,000 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 82 BBYB Bank Neo Commerce Tbk. 318 322 304 318 0 8,300 2,642,000 13 323.763 318 T/J 21,200 310 B 500 83 BCAP MNC Kapital Indonesia Tbk. 116 117 116 117 1 458,100 53,462,900 53 331.802 117 T/J 170,600 116 B 248,100 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. 51 51 50 51 0 1,018,800 50,945,800 56 46.364 51 T/J 3,648,500 50 B 1,169,100 86 BDMN Bank Danamon Indonesia Tbk. 2,710 2,740 2,690 2,720 10 2,017,100 5,464,600,000 948 1.536 2,720 T/J 9,000 2,710 B 395,700 87 BEEF Estika Tata Tiara Tbk. 138 140 138 139 1 3,479,100 483,175,800 317 40.882 139 T/J 7,791,800 138 B 1,555,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,700 385,000 13 217.306 50 T/J 1,284,546,300 0 B 0 89 BELL Trisula Textile Industries Tbk. 162 163 160 162 0 4,916,800 796,727,600 366 540.000 162 T/J 108,900 161 B 100 90 BESS Batulicin Nusantara Maritim Tbk. 198 200 198 199 1 7,900 1,575,700 15 189.524 200 J 21,500 198 B 41,200 91 BEST Bekasi Fajar Industrial Estate Tbk. 177 180 175 175 -2 116,398,300 20,588,025,200 4,725 102.941 176 J 2,972,800 175 T/B 15,618,800 92 BFIN BFI Finance Indonesia Tbk. 410 416 400 406 -4 11,466,900 4,697,169,000 1,084 2,080.558 408 J 162,800 406 T/B 27,800 93 BGTG Bank Ganesha Tbk. 62 78 61 69 7 200,347,900 14,235,654,400 5,523 66.990 70 J 2,377,000 69 T/B 1,950,800 94 BHAT Bhakti Multi Artha Tbk. 645 655 630 645 0 133,141,500 85,628,978,000 3,451 626.214 645 T/J 23,200 640 B 236,800 95 BHIT MNC Investama Tbk. 78 79 73 74 -4 139,342,100 10,424,236,000 3,998 216.406 74 T/J 1,918,100 73 B 15,576,800 96 BIKA Binakarya Jaya Abadi Tbk. 145 145 135 144 -1 2,400 329,100 7 14.400 144 T/J 3,400 137 B 5,400 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 228,000 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 710 700 705 5 126,700 89,374,000 36 398.314 705 T/J 1,988,100 700 B 3,029,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,874,200 143,710,000 72 35.714 50 T/J 127,483,100 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 56 51 51 -1 7,472,200 396,305,700 420 21.268 52 J 60,000 51 T/B 1,450,100 101 BIRD Blue Bird Tbk. 1,025 1,155 1,020 1,140 115 10,275,500 11,229,843,000 1,523 17.538 1,140 T/J 147,900 1,135 B 11,100 102 BISI BISI International Tbk. 910 915 905 910 0 355,800 322,806,500 109 455.000 910 T/J 198,200 905 B 11,100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,310 1,290 1,300 -5 6,302,500 8,184,673,500 2,107 216.667 1,305 J 116,900 1,300 T/B 64,200 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 615 0 9,651,700 5,948,040,000 2,605 143.023 620 J 5,804,600 615 T/B 2,352,300 105 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 73,700 50 B 1,900 106 BKSL Sentul City Tbk. 50 50 50 50 0 55,600 2,780,000 22 3.455 50 T/J 315,515,000 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 113 115 113 115 2 98,900 11,336,100 13 263.883 115 T/J 50,000 114 B 100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 2 0.658 50 T/J 166,876,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,800 J 100 2,910 B 200 110 BLUE Berkah Prima Perkasa Tbk. 710 705 700 705 -5 125,300 88,269,000 103 542.308 705 T/J 14,100 700 B 7,700 111 BMAS Bank Maspion Indonesia Tbk. 298 310 298 310 12 46,100 13,905,600 32 96.875 308 J 5,300 298 B 145,700 112 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,150 6,350 100 62,468,000 393,396,597,500 9,554 1,913.417 6,375 J 935,100 6,350 T/B 276,600 113 BMSR Bintang Mitra Semestaraya Tbk 69 70 68 68 -1 439,100 30,109,800 48 13.600 69 J 148,700 68 T/B 20,100 114 BMTR Global Mediacom Tbk. 258 268 254 254 -4 231,307,900 60,087,534,800 10,734 206.739 256 J 3,604,200 254 T/B 14,931,500 115 BNBA Bank Bumi Arta Tbk. 360 370 362 368 8 256,000 93,898,200 44 230.000 368 T/J 27,500 362 B 15,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,500 175,000 2 0.172 50 T/J 125,517,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 830 850 830 830 0 7,384,800 6,180,318,000 907 6.128 830 T/J 31,600 825 B 169,300 118 BNII Bank Maybank Indonesia Tbk. 230 234 228 230 0 1,991,000 460,299,200 257 2.740 232 J 110,500 230 T/B 3,279,000 119 BNLI Bank Permata Tbk. 2,260 2,290 2,250 2,260 0 799,800 1,811,854,000 351 24.606 2,270 J 18,600 2,250 B 252,000 120 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,330 1,340 -10 115,224,200 154,618,389,500 4,339 1,300.971 1,340 T/J 332,200 1,335 B 147,100 121 BOLA Bali Bintang Sejahtera Tbk. 148 150 148 150 2 110,900 16,428,000 41 85.714 150 T/J 7,700 148 B 13,100 122 BOLT Garuda Metalindo Tbk. 610 580 575 580 -30 200 115,500 2 105.455 735 J 100 595 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 110 115 2 2,336,000 266,893,500 365 28.750 115 T/J 1,393,200 114 B 66,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,800 1,150 B 32,000 125 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. 86 86 80 83 -3 29,000 2,338,900 16 83.000 83 T/J 5,200 80 B 20,000 127 BRAM Indo Kordsa Tbk. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,000 5,125 B 1,000 128 BRIS Bank BRIsyariah Tbk. 1,305 1,360 1,300 1,350 45 217,311,000 290,553,825,500 22,289 264.706 1,355 J 2,828,300 1,350 T/B 13,235,500 129 BRMS Bumi Resources Minerals Tbk. 64 67 62 63 -1 153,174,900 9,776,405,400 869 9.921 64 J 14,704,700 63 T/B 10,809,300 130 BRNA Berlina Tbk. 1,150 1,130 1,130 1,130 -20 100 113,000 1 847.839 1,120 J 10,000 1,100 B 600 131 BRPT Barito Pacific Tbk. 930 965 930 960 30 99,818,600 95,053,768,000 9,321 375.396 965 J 5,078,300 960 T/B 873,100 132 BSDE Bumi Serpong Damai Tbk. 1,085 1,085 1,065 1,075 -10 23,174,800 24,920,467,000 2,904 210.576 1,075 T/J 370,600 1,070 B 637,800 133 BSIM Bank Sinarmas Tbk. 460 480 460 474 14 140,000 66,186,400 46 323.287 476 J 55,600 474 T/B 27,700 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,400 1,415 15 7,700 10,862,000 14 72.564 1,420 J 5,900 1,415 T/B 3,300 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,600 130,000 5 383.083 50 T/J 31,609,000 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. 208 208 202 202 -6 40,000 8,172,200 18 674.615 208 J 4,500 202 T/B 1,800 139 BTPN Bank BTPN Tbk. 2,410 2,430 2,410 2,410 0 281,800 681,677,000 95 466.546 2,420 J 400 2,410 T/B 6,500 140 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 141 BUDI Budi Starch & Sweetener Tbk. 99 100 98 98 -1 3,197,000 316,444,100 868 53.114 99 J 283,700 98 T/B 1,333,300 142 BUKK Bukaka Teknik Utama Tbk. 770 800 750 750 -20 144,100 110,220,500 39 127.119 760 J 7,700 750 T/B 5,800 143 BULL Buana Lintas Lautan Tbk. 330 330 326 328 -2 184,521,400 60,508,403,600 3,232 32.075 328 T/J 1,816,600 326 B 2,938,600 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,541,700 177,085,000 166 2.902 50 T/J 54,834,100 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 53 55 52 55 2 342,700 18,618,700 62 42.308 55 T/J 100 54 B 60,000 146 BVIC Bank Victoria International Tbk. 103 107 103 105 2 1,935,900 202,500,300 237 99.288 105 T/J 70,700 104 B 270,100 147 BWPT Eagle High Plantations Tbk. 101 103 98 100 -1 67,302,300 6,736,591,800 1,925 21.871 100 T/J 1,447,000 99 B 5,342,100 148 BYAN Bayan Resources Tbk. 14,300 14,700 14,300 14,700 400 6,500 93,900,000 7 253.448 14,700 T/J 3,200 13,650 B 1,000 149 CAKK Cahayaputra Asa Keramik Tbk. 52 52 50 51 -1 2,003,300 101,822,100 129 30.357 52 J 789,400 51 T/B 284,200 150 CAMP Campina Ice Cream Industry Tbk. 258 260 256 260 2 779,400 200,775,800 218 78.788 260 T/J 202,000 258 B 4,400 151 CANI Capitol Nusantara Indonesia Tbk. 110 120 109 111 1 1,700 186,600 8 55.500 111 T/J 700 109 B 3,300 152 CARE Metro Healthcare Indonesia Tbk. 394 412 392 410 16 170,255,600 67,674,378,800 2,777 398.058 412 J 381,300 410 T/B 1,395,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,997,300 149,865,000 7 28.571 50 T/J 60,914,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 396 390 394 4 18,130,200 7,110,412,600 110 719.806 394 T/J 32,700 392 B 17,400 155 CASH Cashlez Worldwide Indonesia Tbk. 515 550 500 505 -10 1,821,300 931,351,500 153 144.286 510 J 5,000 505 T/B 24,700 156 CASS Cardig Aero Services Tbk. 204 208 200 208 4 4,350,200 896,009,600 242 52.000 210 J 132,600 208 T/B 175,000 157 CBMF Cahaya Bintang Medan Tbk. 670 720 630 650 -20 1,686,100 1,121,337,500 190 406.250 650 T/J 13,800 630 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 224 260 226 244 20 1,319,600 312,498,400 285 97.600 244 T/J 36,000 242 B 71,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,805 1,750 1,755 -5 198,200 349,200,000 142 362.603 1,780 J 9,500 1,755 T/B 55,600 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 136 129 132 2 5,455,900 716,640,300 650 844.800 132 T/J 706,700 130 B 37,500 161 CFIN Clipan Finance Indonesia Tbk. 196 200 194 198 2 865,200 169,563,200 111 15.494 199 J 115,500 197 B 100 162 CINT Chitose Internasional Tbk. 240 240 240 240 0 200 48,000 2 72.727 248 J 100 240 T/B 300 163 CITA Cita Mineral Investindo Tbk. 2,280 2,300 2,200 2,300 20 21,200 47,561,000 36 8,346.034 2,300 T/J 3,800 2,210 B 2,900 164 CITY Natura City Developments Tbk. 97 101 92 92 -5 6,900 661,100 16 76.667 95 J 500 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 15,000 23,069,000 32 850.000 1,530 T/J 2,500 0 B 0 166 CLEO Sariguna Primatirta Tbk. 488 498 488 494 6 12,405,800 6,132,793,800 1,939 2,147.826 494 T/J 337,100 492 B 87,300 167 CLPI Colorpak Indonesia Tbk. 705 705 700 705 0 140,500 98,817,500 48 352.500 710 J 13,800 705 T/B 120,800 168 CMNP Citra Marga Nusaphala Persada Tbk. 930 1,040 930 1,005 75 6,554,300 6,398,527,500 1,458 107.649 1,005 T/J 74,300 1,000 B 104,100 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 230 224 224 224 -6 400 89,600 1 407.273 224 T/J 400 218 B 100 173 COCO Wahana Interfood Nusantara Tbk. 900 900 895 895 -5 114,000 102,587,000 5 452.020 900 J 14,600 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 6,700 6,700 6,500 6,525 -175 8,530,500 55,958,780,000 5,964 29,717.174 6,550 J 130,200 6,525 T/B 165,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 200 10,000 2 40.000 50 T/J 16,124,100 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 784,000 39,200,000 8 45.455 50 T/J 368,395,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 396 394 390 390 -6 138,700 54,093,800 6 196.806 394 J 600 390 T/B 937,700 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 132,300 6,615,000 54 16.667 50 T/J 411,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. 600 730 600 600 0 61,100 38,185,000 35 306.122 700 J 5,600 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 354 356 350 352 -2 999,700 352,147,600 256 281.600 352 T/J 7,300 350 B 402,300 182 CTBN Citra Tubindo Tbk. 3,340 3,340 3,110 3,110 -230 300 969,000 3 2,599.248 3,330 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 940 940 900 915 -25 30,852,900 28,361,950,000 4,133 204.863 920 J 47,800 915 T/B 6,836,700 184 CTTH Citatah Tbk. 51 51 51 51 0 68,200 3,478,200 13 2.147 52 J 8,400 51 T/B 37,600 185 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 6,045,700 306,522,300 353 50.000 51 T/J 1,498,700 50 B 12,474,600 186 DART Duta Anggada Realty Tbk. 236 238 232 232 -4 900 211,200 6 42.888 232 T/J 4,100 230 B 500 187 DAYA Duta Intidaya Tbk. 550 515 515 515 -35 3,400 1,751,000 5 287.549 515 T/J 28,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. 143 147 142 143 0 11,149,900 1,606,954,300 1,056 95.333 144 J 73,100 143 T/B 23,300 189 DEFI Danasupra Erapacific Tbk. 1,650 1,655 1,650 1,655 5 18,800 31,053,500 20 3,321.826 1,660 J 2,700 1,655 T/B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 273,743,700 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 256 260 246 248 -8 99,000 25,164,400 33 215.652 254 J 4,400 248 T/B 2,000 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 15,700 785,000 3 22.222 50 T/J 17,906,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. 428 428 400 400 -28 16,400 6,675,800 16 1,000.000 400 T/J 52,200 0 B 0 194 DILD Intiland Development Tbk. 163 170 162 165 2 36,147,400 5,978,401,100 1,349 28.753 166 J 131,700 165 T/B 678,300 195 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,070 2,070 -10 9,800 20,457,000 26 70.169 2,080 J 2,600 2,020 B 1,000 196 DKFT Central Omega Resources Tbk. 190 210 190 199 9 202,880,700 41,054,546,200 10,038 511.174 200 J 1,608,500 199 T/B 1,255,100 197 DLTA Delta Djakarta Tbk. 4,190 4,210 4,120 4,120 -70 98,000 407,696,000 99 24,627.892 4,120 T/J 3,100 4,110 B 6,100 198 DMAS Puradelta Lestari Tbk. 250 252 246 246 -4 79,220,300 19,593,623,400 2,073 117.143 248 J 1,381,200 246 T/B 14,625,400 199 DMMX Digital Mediatama Maxima Tbk. 177 198 176 195 18 35,551,300 6,826,643,700 2,058 84.783 195 T/J 5,344,400 194 B 142,800 200 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 20,800 18,647,000 28 98.361 900 T/J 1,000 895 B 7,800 201 DNAR Bank Oke Indonesia Tbk. 186 190 186 187 1 290,500 54,055,700 35 176.355 187 T/J 55,900 186 B 1,099,700 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,330 3,330 -20 4,100 13,736,000 7 2,925.184 3,380 J 7,400 3,330 T/B 200 203 DOID Delta Dunia Makmur Tbk. 274 280 270 272 -2 52,397,400 14,306,991,400 3,148 368.244 272 T/J 2,877,200 270 B 12,736,500 204 DPNS Duta Pertiwi Nusantara Tbk. 276 270 268 270 -6 3,300 890,400 4 87.725 270 T/J 400 264 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 54 -1 813,000 43,958,100 57 9.818 54 T/J 44,700 53 B 571,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 64 65 0 309,800 20,133,000 61 36.993 65 T/J 10,700 64 B 8,300 207 DSNG Dharma Satya Nusantara Tbk. 510 520 500 505 -5 7,459,200 3,789,801,500 497 136.486 505 T/J 714,000 500 B 1,681,500 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,125 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 298 308 296 308 10 21,745,100 6,642,857,400 1,759 60.990 310 J 1,125,000 308 T/B 1,177,200 210 DUTI Duta Pertiwi Tbk 3,590 3,600 3,590 3,590 0 1,100 3,950,000 6 361.058 3,590 T/J 400 3,560 B 900 211 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,550 2,560 -10 12,100 30,915,000 51 942.315 2,590 J 100 2,560 T/B 300 212 DWGL Dwi Guna Laksana Tbk. 196 218 196 196 0 3,700 727,400 3 130.667 218 J 168,300 195 B 300 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 21,200 1,060,000 11 14.286 50 T/J 58,901,100 0 B 0 214 EAST Eastparc Hotel Tbk. 55 56 54 54 -1 618,300 33,516,800 45 40.602 56 J 870,500 54 T/B 358,800 215 ECII Electronic City Indonesia Tbk. 585 585 560 580 -5 2,700 1,562,000 6 14.321 585 J 101,800 565 B 3,100 216 EKAD Ekadharma International Tbk. 1,260 1,265 1,255 1,260 0 404,900 510,786,000 227 3,198.619 1,265 J 54,400 1,260 T/B 48,100 217 ELSA Elnusa Tbk. 236 244 236 240 4 53,564,000 12,852,129,600 4,757 60.000 242 J 2,663,200 240 T/B 5,000 218 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. 199 199 188 199 0 12,700 2,524,000 9 79.600 199 T/J 611,200 188 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 8,750 9,000 8,200 8,200 -550 27,000 237,757,500 30 1,138.889 8,900 J 200 8,275 B 600 221 ENRG Energi Mega Persada Tbk. 60 63 58 58 -2 20,017,100 1,211,433,300 625 4.836 59 J 92,900 58 T/B 5,547,600 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,178,800 108,940,000 81 13.514 50 T/J 58,845,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 148,400 7,420,000 27 47.619 50 T/J 11,609,000 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 256 266 240 240 -16 13,441,900 3,312,455,600 2,193 218.182 240 T/J 56,500 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,855 1,890 25 20,500 38,297,500 25 1,322.335 1,890 T/J 500 1,865 B 2,000 226 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 227 ERTX Eratex Djaja Tbk. 130 130 125 125 -5 7,300 939,200 7 53.053 130 J 3,200 125 T/B 200 228 ESIP Sinergi Inti Plastindo Tbk. 83 84 81 83 0 2,795,600 230,924,000 346 50.920 83 T/J 100,700 82 B 45,800 229 ESSA Surya Esa Perkasa Tbk. 143 148 142 144 1 3,532,000 511,340,700 339 268.102 144 T/J 500 143 B 352,400 230 ESTA Esta Multi Usaha Tbk. 95 97 90 90 -5 1,627,900 156,130,500 19 75.000 97 J 9,500 90 T/B 45,600 231 ESTI Ever Shine Tex Tbk. 53 54 51 53 0 149,000 7,656,300 34 21.284 53 T/J 55,000 52 B 300 232 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. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 234 FAST Fast Food Indonesia Tbk. 950 950 945 950 0 37,400 35,509,000 36 2,988.079 950 T/J 11,400 945 B 5,300 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 0 J 0 6,500 B 100 236 FILM MD Pictures Tbk. 212 216 208 212 0 4,402,500 934,983,000 637 100.952 214 J 358,300 212 T/B 2,900 237 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. 288 312 284 310 22 41,242,300 12,388,156,000 4,191 62.000 312 J 379,100 310 T/B 18,772,500 239 FISH FKS Multi Agro Tbk. 2,800 2,780 2,780 2,780 -20 700 1,946,000 1 2,224.000 2,820 J 300 2,700 B 500 240 FITT Hotel Fitra International Tbk. 59 61 59 61 2 61,000 3,599,400 8 59.804 61 T/J 9,900 59 B 86,700 241 FMII Fortune Mate Indonesia Tbk 334 400 334 400 66 1,100 413,800 5 400.000 0 J 0 400 T/B 2,500 242 FOOD Sentra Food Indonesia Tbk. 103 107 103 104 1 2,520,100 262,673,400 240 77.037 104 T/J 119,000 103 B 1,381,300 243 FORU Fortune Indonesia Tbk 93 98 88 97 4 5,900 551,900 27 74.615 98 J 7,300 94 B 1,200 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 310,300 15,515,000 6 22.727 50 T/J 24,673,900 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 118 126 116 123 5 18,615,600 2,260,817,700 1,235 37.309 123 T/J 327,300 122 B 309,300 246 FREN Smartfren Telecom Tbk. 63 67 62 65 2 1,161,637,200 75,505,056,200 12,494 3.611 66 J 85,593,000 65 T/B 57,930,900 247 FUJI Fuji Finance Indonesia Tbk. 121 121 115 120 -1 1,700 199,000 6 109.091 119 J 8,700 116 B 600 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 2,326,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 75 80 71 78 3 26,646,000 2,067,405,800 1,371 48.750 78 T/J 285,900 77 B 1,376,100 250 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 100,000 140,000,000 9 1,120.000 1,445 J 1,200 1,350 B 1,500 251 GEMA Gema Grahasarana Tbk. 290 282 270 280 -10 52,900 14,453,400 24 622.222 280 T/J 30,600 270 B 4,100 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 42,425 43,400 42,450 42,875 450 2,360,100 101,795,772,500 4,427 1,673.171 42,900 J 8,600 42,875 T/B 10,000 254 GGRP Gunung Raja Paksi Tbk. 352 360 348 348 -4 3,200 1,150,800 4 41.429 380 J 1,600 348 T/B 15,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,750 J 100 1,650 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 330 396 330 392 62 795,194,600 290,544,597,600 34,458 52.695 392 T/J 9,792,100 390 B 2,015,200 257 GJTL Gajah Tunggal Tbk. 510 530 510 515 5 8,687,700 4,512,641,500 845 101.107 520 J 286,800 515 T/B 581,800 258 GLOB Global Teleshop Tbk. 108 118 105 117 9 26,600 2,844,700 18 10.174 117 T/J 21,800 107 B 148,400 259 GLVA Galva Technologies Tbk. 322 382 320 382 60 77,600 28,080,600 41 169.027 382 T/J 98,000 326 B 200 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 102 89 101 10 244,622,000 23,856,203,200 5,485 25.250 102 J 3,020,600 101 T/B 19,703,900 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 210 199 199 -5 22,300 4,509,500 12 117.751 210 J 49,900 199 T/B 3,100 263 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 1,240 1,225 1,235 5 219,600 271,050,500 146 96.109 1,235 T/J 5,000 1,230 B 46,300 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 1,410,900 70,545,100 30 21.568 51 J 1,302,600 50 T/B 4,300 266 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 93 92 92 0 400 37,000 4 7.401 93 J 1,900 91 B 100 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 102 106 100 102 0 201,000 20,764,400 52 40.800 105 J 59,900 102 T/B 9,600 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 5,000 250,000 2 26.579 50 T/J 10,861,800 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 10,486,600 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. 332 352 310 310 -22 26,300 8,177,200 23 59.048 310 T/J 400 0 B 0 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,510 3,540 3,500 3,500 -10 533,000 1,867,994,000 351 94.595 3,510 J 485,000 3,500 T/B 467,700 276 HELI Jaya Trishindo Tbk. 206 212 197 206 0 8,400 1,745,300 14 187.273 206 T/J 500 204 B 1,000 277 HERO Hero Supermarket Tbk. 800 815 800 815 15 15,100 12,136,000 10 1,701.177 815 T/J 18,400 810 B 1,300 278 HEXA Hexindo Adiperkasa Tbk. 3,030 3,050 3,020 3,040 10 99,300 301,536,000 205 930.631 3,040 T/J 13,700 3,030 B 14,800 279 HITS Humpuss Intermoda Transportasi Tbk. 470 500 470 500 30 1,500 720,000 2 769.231 490 J 300 470 B 4,000 280 HKMU HK Metals Utama Tbk. 72 73 71 72 0 14,349,500 1,036,588,300 511 31.304 72 T/J 228,900 71 B 4,625,100 281 HMSP H.M. Sampoerna Tbk. 1,500 1,545 1,470 1,485 -15 201,060,100 303,106,590,000 19,944 7,413.139 1,490 J 1,617,800 1,485 T/B 1,752,400 282 HOKI Buyung Poetra Sembada Tbk. 875 890 870 890 15 9,316,600 8,204,857,500 696 287.097 890 T/J 312,700 885 B 253,900 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,000 1,010 985 995 -5 1,336,100 1,325,128,500 20 261.842 995 T/J 5,900 975 B 6,700 285 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 1,920,700 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 94,600 4,730,000 29 47.619 50 T/J 5,039,300 0 B 0 287 HRTA Hartadinata Abadi Tbk. 200 202 199 200 0 2,427,600 485,734,700 257 66.667 202 J 646,700 200 T/B 322,400 288 HRUM Harum Energy Tbk. 2,330 2,440 2,320 2,320 -10 5,690,300 13,521,152,000 1,804 44.615 2,330 J 25,700 2,320 T/B 50,600 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 3 38.462 50 T/J 53,806,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 280 J 4,000 264 B 3,200 291 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 32,600 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,475 10,250 10,275 25 10,675,000 110,574,640,000 8,198 380.908 10,300 J 36,600 10,275 T/B 76,600 293 ICON Island Concepts Indonesia Tbk. 52 54 51 52 0 530,000 27,534,700 24 99.816 52 T/J 118,700 51 B 431,500 294 IDPR Indonesia Pondasi Raya Tbk. 183 177 171 172 -11 60,400 10,428,400 4 13.438 182 J 5,600 172 T/B 20,400 295 IFII Indonesia Fibreboard Industry Tbk. 126 127 124 125 -1 134,900 16,865,300 39 119.048 127 J 29,000 125 T/B 15,300 296 IFSH Ifishdeco Tbk. 366 380 366 368 2 9,500 3,487,400 9 83.636 388 J 1,500 368 T/B 400 297 IGAR Champion Pacific Indonesia Tbk. 342 348 336 348 6 62,100 21,004,000 32 227.451 346 J 100 336 B 9,400 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 780,500 39,025,000 25 14.286 50 T/J 7,683,700 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 179 194 179 194 15 15,986,900 2,995,326,900 2,405 161.667 194 T/J 2,000 193 B 29,700 301 IKBI Sumi Indo Kabel Tbk. 218 222 218 222 4 34,600 7,679,000 9 20.133 224 J 7,500 222 T/B 45,200 302 IMAS Indomobil Sukses Internasional Tbk. 800 815 795 800 0 4,681,300 3,755,344,500 868 112.597 800 T/J 300,600 795 B 759,300 303 IMJS Indomobil Multi Jasa Tbk. 256 258 252 258 2 912,800 233,434,200 148 51.600 258 T/J 176,100 256 B 4,300 304 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,390 1,390 0 862,100 1,200,497,500 112 365.789 1,390 T/J 14,700 1,380 B 12,700 305 INAF Indofarma Tbk. 3,270 3,320 3,240 3,290 20 3,122,400 10,227,613,000 1,326 1,316.000 3,300 J 454,500 3,290 T/B 7,600 306 INAI Indal Aluminium Industry Tbk. 338 336 330 332 -6 7,900 2,634,200 6 121.212 336 J 4,000 330 B 10,500 307 INCF Indo Komoditi Korpora Tbk. 67 68 64 66 -1 2,672,400 174,196,400 167 53.659 66 T/J 255,000 65 B 100 308 INCI Intanwijaya Internasional Tbk 825 830 820 825 0 93,800 77,313,000 58 89.229 825 T/J 11,000 820 B 700 309 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 310 INDF Indofood Sukses Makmur Tbk. 7,275 7,425 7,300 7,350 75 12,693,300 93,428,342,500 4,938 1,258.152 7,375 J 177,100 7,325 B 52,900 311 INDO Royalindo Investa Wijaya Tbk. 115 114 111 114 -1 77,100 8,616,700 40 103.636 114 T/J 3,300 111 B 13,300 312 INDR Indo-Rama Synthetics Tbk. 2,650 2,650 2,600 2,600 -50 52,700 138,614,000 50 350.173 2,610 J 800 2,600 T/B 5,100 313 INDS Indospring Tbk. 1,950 1,950 1,930 1,945 -5 6,500 12,583,000 6 182.344 1,945 T/J 3,000 1,940 B 1,500 314 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 2 4.000 50 T/J 216,100 0 B 0 315 INDY Indika Energy Tbk. 1,045 1,070 1,040 1,045 0 10,444,900 11,002,781,000 1,628 35.424 1,050 J 217,900 1,045 T/B 303,400 316 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 317 INOV Inocycle Technology Group Tbk. 164 172 164 168 4 132,000 21,862,700 47 67.200 168 T/J 15,200 167 B 300 318 INPC Bank Artha Graha Internasional Tbk. 65 68 64 66 1 477,500 31,257,500 74 0.377 66 T/J 199,200 65 B 54,400 319 INPP Indonesian Paradise Property Tbk. 760 760 755 755 -5 500 379,500 3 719.048 755 T/J 2,800 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,425 1,430 5 78,400 113,373,000 70 518.116 1,430 T/J 300 1,420 B 100 321 INRU Toba Pulp Lestari Tbk. 950 0 0 950 0 0 0 0 9.645 930 J 100 885 B 2,500 322 INTA Intraco Penta Tbk. 240 236 224 236 -4 41,200 9,510,000 22 166.360 236 T/J 500 0 B 0 323 INTD Inter Delta Tbk 119 129 115 115 -4 16,600 1,927,400 21 35.417 116 J 4,000 115 T/B 20,100 324 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 325 IPCC Indonesia Kendaraan Terminal Tbk. 424 428 416 424 0 4,108,800 1,735,999,600 436 25.854 424 T/J 28,400 422 B 310,000 326 IPCM Jasa Armada Indonesia Tbk. 230 232 224 228 -2 53,500 12,131,600 35 60.000 232 J 18,400 228 T/B 21,600 327 IPOL Indopoly Swakarsa Industry Tbk. 83 83 82 82 -1 690,400 56,833,500 44 39.048 83 J 75,700 82 T/B 47,300 328 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 14,339,400 4,346,426,400 699 126.667 304 T/J 2,600 302 B 391,700 329 IRRA Itama Ranoraya Tbk. 865 875 860 865 0 11,960,700 10,361,028,000 4,067 231.283 865 T/J 306,600 860 B 1,020,100 330 ISAT Indosat Tbk. 2,230 2,250 2,180 2,200 -30 4,476,800 9,844,517,000 1,719 157.143 2,200 T/J 727,700 2,190 B 314,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 135 141 135 141 6 33,352,100 4,654,158,000 1,706 47.797 141 T/J 114,000 140 B 1,213,900 332 ITIC Indonesian Tobacco Tbk. 815 825 805 815 0 401,800 326,394,000 213 370.455 815 T/J 9,900 810 B 73,600 333 ITMA Sumber Energi Andalan Tbk. 505 500 496 496 -9 8,200 4,071,600 7 142.734 500 J 6,400 492 B 100 334 ITMG Indo Tambangraya Megah Tbk. 9,150 9,350 9,150 9,200 50 2,770,700 25,606,675,000 3,048 65.714 9,225 J 17,800 9,200 T/B 46,800 335 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 11,362,600 1,146,204,700 1,031 41.057 101 T/J 226,900 100 B 2,751,300 336 JAWA Jaya Agra Wattie Tbk. 90 92 86 86 -4 44,300 3,975,200 19 17.200 91 J 16,600 87 B 2,000 337 JAYA Armada Berjaya Trans Tbk. 114 122 109 110 -4 15,531,800 1,745,854,900 2,535 38.194 111 J 97,700 110 T/B 97,500 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,300 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. 422 424 424 424 2 300 127,200 2 240.513 424 T/J 1,700 422 B 500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 336 338 0 50,400 17,034,800 4 279.762 338 T/J 2,600 336 B 13,500 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 140 138 140 2 4,300 601,600 5 100.000 140 T/J 163,100 139 B 6,800 344 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 345 JRPT Jaya Real Property Tbk. 462 474 462 470 8 2,056,700 966,742,200 475 451.923 472 J 220,000 470 T/B 121,100 346 JSKY Sky Energy Indonesia Tbk. 222 228 218 220 -2 37,259,700 8,282,442,000 2,428 110.000 220 T/J 1,165,900 218 B 3,059,400 347 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,410 10 8,564,000 37,769,064,000 2,771 260.054 4,410 T/J 113,900 4,400 B 423,600 348 JSPT Jakarta Setiabudi Internasional Tbk. 935 995 905 995 60 1,600 1,469,500 8 214.292 955 J 100 905 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 945 945 -10 2,383,900 2,265,135,500 102 2,100.000 950 J 39,600 945 T/B 85,800 350 KAEF Kimia Farma Tbk. 3,290 3,360 3,260 3,310 20 11,150,800 36,842,998,000 3,912 3,310.000 3,320 J 225,600 3,310 T/B 315,300 351 KARW ICTSI Jasa Prima Tbk. 70 73 70 70 0 439,100 30,962,800 54 11.850 71 J 51,900 70 T/B 32,900 352 KAYU Darmi Bersaudara Tbk. 53 58 52 58 5 11,030,100 617,743,700 555 38.667 59 J 1,399,700 58 T/B 2,180,300 353 KBAG Karya Bersama Anugerah Tbk. 50 57 50 55 5 743,730,500 39,489,415,300 11,458 55.000 56 J 16,790,200 55 T/B 83,814,200 354 KBLI KMI Wire & Cable Tbk. 336 342 334 340 4 4,386,100 1,490,545,000 439 41.313 340 T/J 86,800 338 B 341,000 355 KBLM Kabelindo Murni Tbk. 197 210 198 200 3 893,800 181,462,300 554 6.667 204 J 500 200 T/B 12,100 356 KBLV First Media Tbk. 400 402 400 400 0 2,500 1,002,000 2 106.400 416 J 7,800 402 B 1,000 357 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. 785 800 790 795 10 37,500 29,877,500 17 198.750 800 J 500 795 T/B 9,200 359 KEEN Kencana Energi Lestari Tbk. 294 296 292 296 2 2,314,400 679,483,600 100 74.747 296 T/J 70,400 294 B 291,000 360 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,140 1,150 0 106,000 121,718,000 80 153.333 1,150 T/J 14,100 1,145 B 35,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 400,900 20,046,000 22 1.818 50 T/J 190,000 0 B 0 362 KICI Kedaung Indah Can Tbk 186 238 188 190 4 1,200 247,000 7 40.338 238 J 500 190 T/B 14,800 363 KIJA Kawasan Industri Jababeka Tbk. 210 214 204 206 -4 33,006,400 6,867,629,400 1,865 7.147 206 T/J 194,100 204 B 1,948,000 364 KINO Kino Indonesia Tbk. 2,940 2,940 2,920 2,930 -10 137,500 403,417,000 141 77.105 2,930 T/J 5,000 2,920 B 55,800 365 KIOS Kioson Komersial Indonesia Tbk. 145 146 146 146 1 12,400 1,810,400 12 48.667 146 T/J 8,400 145 B 5,400 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 400 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 199 200 198 199 0 444,700 88,056,600 25 698.246 199 T/J 563,100 198 B 61,400 368 KLBF Kalbe Farma Tbk. 1,500 1,515 1,495 1,505 5 35,735,900 53,678,938,500 6,268 14,678.631 1,510 J 2,170,900 1,505 T/B 82,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 550 505 540 0 18,800 10,029,500 19 180.000 540 T/J 16,600 515 B 500 370 KMTR Kirana Megatara Tbk. 336 342 336 338 2 2,300 779,000 11 73.799 338 T/J 500 336 B 100 371 KOBX Kobexindo Tractors Tbk. 103 109 103 103 0 3,745,000 398,591,200 516 25.750 104 J 76,500 103 T/B 115,700 372 KOIN Kokoh Inti Arebama Tbk 100 100 99 99 -1 900 89,600 2 66.971 100 J 6,300 99 T/B 2,600 373 KONI Perdana Bangun Pusaka Tbk 292 364 274 364 72 3,400 1,158,600 18 76.632 0 J 0 364 T/B 1,100 374 KOPI Mitra Energi Persada Tbk. 440 450 430 440 0 16,900 7,399,800 18 111.392 442 J 1,500 430 B 50,000 375 KOTA DMS Propertindo Tbk. 240 240 224 238 -2 1,308,600 308,028,600 101 119.000 238 T/J 65,700 0 B 0 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 123,000 6,150,000 22 43.478 50 T/J 1,696,800 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 65 67 64 67 2 3,638,000 239,025,000 287 39.881 67 T/J 735,900 66 B 381,100 378 KPIG MNC Land Tbk. 104 105 103 105 1 604,800 63,393,800 110 225.938 105 T/J 6,104,200 104 B 500,100 379 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. 402 444 402 442 40 334,890,700 142,539,329,800 17,140 54.950 442 T/J 1,802,900 440 B 3,932,500 381 KREN Kresna Graha Investama Tbk. 93 94 89 93 0 9,086,400 836,744,200 859 967.541 94 J 1,063,800 93 T/B 153,400 382 LAND Trimitra Propertindo Tbk. 154 160 150 155 1 118,300 17,979,700 43 39.744 154 J 800 151 B 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. 368 346 346 346 -22 100 34,600 1 166.346 346 T/J 7,400 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 291,400 14,570,000 23 7.806 50 T/J 32,014,300 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,900 4,900 4,900 -50 100 490,000 1 80.992 5,125 J 100 4,900 T/B 3,400 388 LINK Link Net Tbk. 2,300 2,330 2,290 2,300 0 6,195,300 14,313,806,000 1,656 143.750 2,310 J 130,700 2,300 T/B 6,300 389 LION Lion Metal Works Tbk. 272 298 268 282 10 27,400 7,800,000 32 176.615 284 J 500 282 T/B 2,300 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 402,000 20,100,000 3 15.714 50 T/J 5,269,800 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 79 79 78 78 -1 85,400 6,661,600 3 11.382 81 J 3,200 78 T/B 15,800 392 LMSH Lionmesh Prima Tbk. 306 306 306 306 0 100 30,600 1 42.500 318 J 200 306 T/B 200 393 LPCK Lippo Cikarang Tbk 935 950 925 935 0 1,212,400 1,134,115,500 424 105.418 940 J 208,900 935 T/B 4,300 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 100 330,000 1 148.315 3,300 T/J 800 3,290 B 300 395 LPIN Multi Prima Sejahtera Tbk 224 228 214 220 -4 63,900 14,302,000 17 100.351 224 J 200 220 T/B 300 396 LPKR Lippo Karawaci Tbk. 132 136 132 134 2 61,114,400 8,212,207,000 2,188 43.271 135 J 3,686,000 134 T/B 4,094,600 397 LPLI Star Pacific Tbk 86 0 0 86 0 0 0 0 2.653 87 J 14,900 84 B 50,000 398 LPPF Matahari Department Store Tbk. 1,030 1,065 1,020 1,045 15 81,533,500 85,421,062,000 9,720 23.680 1,045 T/J 725,700 1,040 B 2,524,400 399 LPPS Lenox Pasifik Investama Tbk. 81 80 79 79 -2 174,300 13,900,100 15 5.366 81 J 30,100 79 T/B 40,600 400 LRNA Eka Sari Lorena Transport Tbk. 132 134 126 133 1 79,400 10,226,200 33 14.778 133 T/J 4,000 129 B 3,100 401 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,115 1,085 1,090 -10 21,566,500 23,701,582,000 1,762 281.290 1,095 J 278,700 1,090 T/B 1,121,900 402 LTLS Lautan Luas Tbk. 436 436 434 436 0 48,500 21,144,200 22 154.124 436 T/J 30,100 434 B 19,300 403 LUCK Sentral Mitra Informatika Tbk. 161 163 154 162 1 910,000 147,458,200 146 56.643 162 T/J 79,600 161 B 139,100 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 68,471,500 0 B 0 406 MAIN Malindo Feedmill Tbk. 615 630 610 620 5 5,649,400 3,508,470,000 875 352.273 620 T/J 42,000 615 B 1,592,500 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,500 125,000 2 6.835 50 T/J 421,963,700 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. 2,230 2,330 2,250 2,330 100 734,500 1,684,162,000 271 110.952 2,330 T/J 58,900 2,320 B 15,000 410 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,305 -95 62,500 81,783,000 55 77.679 1,305 T/J 13,100 0 B 0 411 MAPI Mitra Adiperkasa Tbk. 765 780 735 775 10 9,638,100 7,405,336,500 1,502 1,243.681 775 T/J 4,393,800 770 B 7,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 28,900 1,445,000 11 66.667 50 T/J 25,530,500 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 840 845 815 825 -15 1,651,200 1,368,993,500 394 1,650.000 825 T/J 2,500 820 B 300 414 MASA Multistrada Arah Sarana Tbk. 585 585 565 585 0 4,300 2,513,500 6 415.956 580 J 100 575 B 200 415 MAYA Bank Mayapada Internasional Tbk. 7,500 8,000 7,500 8,000 500 3,900 29,950,000 8 3,637.405 8,000 T/J 10,000 7,000 B 400 416 MBAP Mitrabara Adiperdana Tbk. 2,310 2,310 2,260 2,280 -30 148,100 338,078,000 183 175.385 2,280 T/J 128,900 2,270 B 18,400 417 MBSS Mitrabahtera Segara Sejati Tbk. 400 404 388 390 -10 1,201,700 473,284,200 236 24.375 394 J 3,500 390 T/B 71,000 418 MBTO Martina Berto Tbk. 87 87 87 87 0 298,700 25,986,900 7 11.757 89 J 3,100 87 T/B 1,800 419 MCAS M Cash Integrasi Tbk. 2,060 2,200 2,070 2,200 140 2,309,800 4,924,984,000 603 158.845 2,200 T/J 136,400 2,110 B 2,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 6,089,500 736,822,500 261 107.631 122 J 272,000 120 T/B 1,174,800 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 8 36.232 50 T/J 2,362,400 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,885 1,930 1,890 1,905 20 140,322,400 268,094,120,000 9,342 496.751 1,910 J 716,700 1,905 T/B 358,100 423 MDKI Emdeki Utama Tbk. 147 148 140 143 -4 10,898,000 1,557,051,200 473 33.465 144 J 30,000 143 T/B 128,000 424 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 0 0 50 0 0 0 0 8.039 50 J 59,934,400 0 B 0 426 MEDC Medco Energi Internasional Tbk. 422 424 416 418 -4 73,697,900 30,859,998,800 5,383 868.030 420 J 1,541,200 418 T/B 3,540,900 427 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 8,500 60,775,000 5 5,211.826 7,250 J 15,000 7,150 T/B 2,000 428 MERK Merck Tbk. 3,130 3,160 3,150 3,150 20 33,300 105,054,000 52 8,305.429 3,160 J 300 3,150 T/B 6,400 429 META Nusantara Infrastructure Tbk. 117 122 115 115 -2 7,586,400 893,079,100 692 34.840 117 J 215,600 115 T/B 214,000 430 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 48,300 1,055 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 540 570 535 545 5 16,300 8,837,000 35 272.500 545 T/J 9,600 540 B 16,100 432 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. 775 790 775 775 0 2,252,900 1,759,364,500 253 344.444 775 T/J 107,100 770 B 77,400 434 MICE Multi Indocitra Tbk. 298 310 292 302 4 170,500 50,483,800 12 61.633 302 T/J 8,500 294 B 2,400 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,550 J 100 1,500 T/B 9,900 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,480 2,430 2,460 0 26,225,100 64,435,406,000 2,552 144.835 2,470 J 103,100 2,460 T/B 1,209,600 437 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,395,700 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,649,100 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 0 254,800 12,740,000 25 125.000 50 T/J 16,139,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 24,000 23,800 23,500 23,500 -500 400 9,450,000 4 1,119.048 23,600 J 200 23,200 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,775 8,775 8,700 8,750 -25 81,500 712,865,000 67 55,732.484 8,775 J 100 8,725 B 15,900 443 MLIA Mulia Industrindo Tbk 525 535 520 525 0 5,382,300 2,842,431,000 231 87.683 530 J 184,800 525 T/B 4,700 444 MLPL Multipolar Tbk. 50 51 50 50 0 15,547,200 777,398,100 336 5.735 51 J 8,004,300 50 T/B 2,476,000 445 MLPT Multipolar Technology Tbk. 615 690 620 670 55 870,200 582,147,000 298 139.583 670 T/J 163,000 665 B 200 446 MMLP Mega Manunggal Property Tbk. 266 268 260 266 0 4,358,900 1,156,395,800 180 45.470 266 T/J 1,022,000 264 B 398,100 447 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 448 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 100 85,000 1 146.552 850 T/J 1,000,900 815 B 500 449 MPMX Mitra Pinasthika Mustika Tbk. 404 416 384 396 -8 39,350,700 15,851,180,200 4,308 26.400 396 T/J 139,800 394 B 463,000 450 MPOW Megapower Makmur Tbk. 67 68 66 68 1 30,400 2,060,400 20 34.000 68 T/J 29,800 66 B 2,800 451 MPPA Matahari Putra Prima Tbk. 91 99 91 92 1 6,585,900 604,696,900 677 38.680 92 T/J 3,566,300 91 B 650,200 452 MPRO Maha Properti Indonesia Tbk. 1,315 1,340 1,300 1,340 25 2,100 2,769,000 8 1,218.182 1,340 T/J 300 0 B 0 453 MRAT Mustika Ratu Tbk. 135 140 135 138 3 137,400 18,855,500 47 21.231 138 T/J 2,400 137 B 26,300 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,420 4,700 4,500 4,500 80 300 1,380,000 3 408.170 4,590 J 1,500 4,200 B 100 455 MSIN MNC Studios International Tbk. 298 298 292 298 0 341,200 101,659,600 60 59.600 298 T/J 100,200 296 B 41,700 456 MSKY MNC Sky Vision Tbk. 700 700 695 695 -5 20,200 14,055,000 23 45.724 700 J 10,600 690 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,625 1,630 1,590 1,600 -25 4,336,000 6,960,325,500 1,588 2,880.392 1,605 J 31,700 1,600 T/B 215,900 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 647,815,100 0 B 0 459 MTLA Metropolitan Land Tbk. 446 446 416 446 0 31,200 13,735,600 17 187.512 458 J 600 444 B 1,300 460 MTPS Meta Epsi Tbk. 242 302 226 282 40 857,800 237,797,400 144 88.125 270 J 1,000 262 B 2,800 461 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. 184 0 0 184 0 0 0 0 47.150 218 J 1,800 174 B 300 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 57 57 -2 576,800 33,250,500 44 57.000 57 T/J 23,800 56 B 18,100 464 MYOH Samindo Resources Tbk. 1,170 1,185 1,155 1,160 -10 90,200 104,691,500 12 138.165 1,170 J 31,700 1,160 T/B 5,000 465 MYOR Mayora Indah Tbk. 2,420 2,530 2,400 2,490 70 12,736,200 31,594,374,000 3,427 12,456.228 2,500 J 842,100 2,490 T/B 274,900 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 3,100 155,000 7 7.516 51 J 13,800 50 T/B 28,100 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 535 535 505 525 -10 200,905,500 105,192,847,500 3,349 509.709 525 T/J 50,400 520 B 208,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 135 135 0 300 40,500 2 80.357 142 J 100 135 T/B 14,900 472 NFCX NFC Indonesia Tbk. 1,590 1,695 1,585 1,585 -5 189,200 300,546,000 34 85.676 1,620 J 100 1,585 T/B 3,000 473 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 302 J 50,000 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 850 920 855 915 65 18,222,200 16,311,412,000 3,454 281.538 920 J 673,200 915 T/B 2,674,200 475 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. 148 148 148 148 0 403,300 59,688,400 1 140.952 150 J 30,000 140 B 1,400 477 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 625,200 450,156,500 83 872.473 725 J 12,000 720 T/B 18,000 478 NOBU Bank Nationalnobu Tbk. 795 850 795 825 30 174,500 143,227,500 34 220.000 825 T/J 1,000 820 B 15,000 479 NRCA Nusa Raya Cipta Tbk. 330 340 330 334 4 840,600 280,181,400 205 39.294 334 T/J 6,400 332 B 72,200 480 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. 144 149 139 140 -4 13,900 1,985,700 18 63.636 149 J 3,400 140 T/B 34,500 482 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. 110 117 105 110 0 14,891,600 1,676,290,000 1,372 275.213 110 T/J 6,400 109 B 11,700 485 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 486 OPMS Optima Prima Metal Sinergi Tbk. 156 156 155 156 0 357,600 55,441,400 40 115.556 156 T/J 152,300 155 B 10,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 2 98.922 50 T/J 2,950,400 0 B 0 488 PALM Provident Agro Tbk. 312 314 308 310 -2 428,900 133,167,200 204 84.730 312 J 41,100 310 T/B 78,400 489 PAMG Bima Sakti Pertiwi Tbk. 113 118 110 118 5 9,991,200 1,155,206,500 805 118.000 119 J 134,100 118 T/B 647,700 490 PANI Pratama Abadi Nusa Industri Tbk. 111 112 110 110 -1 24,300 2,704,300 10 101.852 110 T/J 8,800 109 B 1,600 491 PANR Panorama Sentrawisata Tbk. 99 100 95 99 0 1,741,600 169,660,500 167 59.399 100 J 43,000 99 T/B 1,000 492 PANS Panin Sekuritas Tbk. 840 865 840 855 15 300,300 255,918,500 100 621.818 860 J 2,500 855 T/B 178,500 493 PBID Panca Budi Idaman Tbk. 1,130 1,150 1,110 1,120 -10 186,200 209,697,000 150 131.765 1,120 T/J 10,100 1,115 B 800 494 PBRX Pan Brothers Tbk. 242 244 240 242 0 685,900 165,440,600 80 428.319 242 T/J 3,600 240 B 29,400 495 PBSA Paramita Bangun Sarana Tbk. 680 700 635 635 -45 1,600 1,042,000 10 52.917 635 T/J 100 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 530 505 494 494 -36 36,200 17,889,900 45 329.333 494 T/J 121,300 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 252 310 236 236 -16 3,200 801,400 7 118.000 238 J 100 236 T/B 1,300 498 PEGE Panca Global Kapital Tbk. 117 116 112 116 -1 5,000 561,300 6 250.616 116 T/J 3,400 113 B 3,500 499 PEHA Phapros Tbk. 1,605 1,610 1,580 1,580 -25 254,000 404,848,500 186 131.886 1,595 J 1,100 1,585 B 2,700 500 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 501 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 134,800 4,596,300 31 42.500 35 J 357,900 34 T/B 400 502 PGLI Pembangunan Graha Lestari Indah Tbk. 196 196 186 196 0 800 154,500 5 261.333 196 T/J 2,200 185 B 300 503 PGUN Pradiksi Gunatama Tbk. 238 248 230 232 -6 11,200 2,657,200 10 201.739 246 J 19,600 232 T/B 9,100 504 PICO Pelangi Indah Canindo Tbk 137 143 135 138 1 665,400 93,045,600 104 21.231 139 J 1,000 138 T/B 209,500 505 PJAA Pembangunan Jaya Ancol Tbk. 530 550 530 535 5 307,700 164,134,500 86 104.390 535 T/J 100,000 530 B 18,400 506 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 46,800 2,340,600 17 12.500 51 J 79,500 50 T/B 7,800 507 PLAN Planet Properindo Jaya Tbk. 125 125 118 120 -5 8,402,600 1,014,852,300 889 107.143 120 T/J 135,000 119 B 66,400 508 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 2,600 2,590 2,600 110 400 1,039,000 3 1,078.883 2,600 T/J 2,700 2,530 B 1,000 510 PMJS Putra Mandiri Jembar Tbk. 116 116 115 116 0 6,700 774,200 8 92.800 120 J 104,500 115 B 1,200 511 PNBN Bank Pan Indonesia Tbk 875 895 870 875 0 11,016,400 9,721,991,500 1,529 1,456.876 880 J 515,600 875 T/B 98,000 512 PNBS Bank Panin Dubai Syariah Tbk. 72 79 69 71 -1 209,465,500 15,540,291,700 6,691 71.000 72 J 852,500 71 T/B 11,727,800 513 PNGO Pinago Utama Tbk. 600 650 590 595 -5 71,800 42,797,000 15 238.000 600 J 200 595 T/B 7,400 514 PNIN Paninvest Tbk. 720 725 715 725 5 706,200 508,031,500 79 770.949 725 T/J 346,600 720 B 116,300 515 PNLF Panin Financial Tbk. 216 220 210 212 -4 24,357,600 5,193,150,400 1,035 229.140 214 J 2,061,200 212 T/B 2,309,300 516 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 51 50 51 1 50,300 2,525,100 17 37.778 51 T/J 45,600 50 B 59,000 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 970 1,000 -5 17,800 17,457,500 33 61.162 990 J 1,200 985 B 200 519 POLL Pollux Properti Indonesia Tbk. 4,750 4,800 4,650 4,700 -50 31,100 146,358,000 99 764.228 4,700 T/J 300 4,660 B 1,000 520 POLU Golden Flower Tbk. 835 835 780 800 -35 32,100 25,196,000 41 277.778 830 J 300 0 B 0 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 305,000 15,250,000 9 0.429 50 T/J 270,000 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. 436 460 436 460 24 1,000 440,800 5 85.981 460 T/J 1,500 440 B 700 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 25,000 1,250,000 4 33.333 50 T/J 21,980,700 0 B 0 525 POWR Cikarang Listrindo Tbk. 630 670 630 655 25 19,358,000 12,684,341,500 2,189 43.667 660 J 103,600 655 T/B 2,009,600 526 PPGL Prima Globalindo Logistik Tbk. 300 310 270 270 -30 13,601,800 3,941,595,600 2,804 245.455 270 T/J 268,600 0 B 0 527 PPRE PP Presisi Tbk. 202 206 200 202 0 7,700,200 1,560,435,000 726 46.977 204 J 445,700 202 T/B 595,000 528 PPRO PP Properti Tbk. 51 53 51 52 1 85,328,600 4,429,205,500 1,588 112.432 52 T/J 5,047,900 51 B 64,265,100 529 PRAS Prima Alloy Steel Universal Tbk. 121 122 114 122 1 163,100 19,668,100 19 68.682 122 T/J 50,200 115 B 2,500 530 PRDA Prodia Widyahusada Tbk. 3,150 3,250 3,130 3,160 10 137,200 434,121,000 51 48.615 3,200 J 2,700 3,160 T/B 9,000 531 PRIM Royal Prima Tbk. 226 242 230 240 14 3,500 819,600 6 48.000 242 J 33,000 230 B 3,000 532 PSAB J Resources Asia Pasifik Tbk. 216 220 214 216 0 14,651,100 3,164,195,400 969 700.775 216 T/J 1,907,000 214 B 2,224,200 533 PSDN Prasidha Aneka Niaga Tbk 111 0 0 111 0 0 0 0 11.100 115 J 7,300 105 B 5,000 534 PSGO Palma Serasih Tbk. 100 100 99 100 0 43,200 4,300,000 11 95.238 102 J 60,300 99 B 26,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 31,520,400 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 171 170 168 168 -3 154,300 25,997,700 47 124.444 169 J 100,000 168 T/B 37,100 537 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 538 PTIS Indo Straits Tbk. 159 164 164 164 5 100 16,400 1 17.263 169 J 200 159 B 10,000 539 PTPP PP (Persero) Tbk. 1,140 1,170 1,115 1,150 10 53,390,400 61,220,718,000 5,449 216.165 1,155 J 231,700 1,150 T/B 7,059,600 540 PTPW Pratama Widya Tbk. 1,245 1,275 1,180 1,195 -50 914,500 1,147,846,000 449 183.846 1,200 J 4,600 1,190 B 1,100 541 PTRO Petrosea Tbk. 1,775 1,800 1,780 1,785 10 331,300 592,450,500 202 1,428.000 1,790 J 13,100 1,785 T/B 124,500 542 PTSN Sat Nusapersada Tbk 230 232 228 228 -2 3,128,600 720,141,200 339 117.931 230 J 328,000 228 T/B 486,600 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,750 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 230 230 214 228 -2 300 67,200 3 28.438 226 J 900 216 B 900 545 PURA Putra Rajawali Kencana Tbk. 134 134 125 125 -9 671,088,800 87,139,982,700 7,869 119.048 126 J 9,955,300 125 T/B 6,245,200 546 PURE Trinitan Metals and Minerals Tbk. 264 266 252 260 -4 3,772,200 985,768,800 538 86.667 262 J 401,700 260 T/B 173,100 547 PURI Puri Global Sukses Tbk. 290 290 290 290 0 1,600 464,000 3 170.588 330 J 1,500 290 T/B 34,900 548 PWON Pakuwon Jati Tbk. 486 498 486 494 8 125,553,800 61,757,183,400 5,542 1,904.468 494 T/J 527,900 492 B 296,100 549 PYFA Pyridam Farma Tbk 905 915 895 900 -5 1,618,300 1,462,424,000 421 882.007 905 J 13,200 900 T/B 20,800 550 PZZA Sarimelati Kencana Tbk. 695 730 685 730 35 3,895,900 2,782,095,500 735 66.364 735 J 46,300 730 T/B 203,200 551 RAJA Rukun Raharja Tbk. 152 184 145 169 17 259,345,100 44,232,890,900 13,439 580.517 170 J 1,425,800 169 T/B 2,425,000 552 RALS Ramayana Lestari Sentosa Tbk. 720 800 720 750 30 55,042,900 41,696,167,500 7,255 468.750 750 T/J 2,545,300 745 B 2,383,100 553 RANC Supra Boga Lestari Tbk. 398 404 396 398 0 1,615,700 644,762,600 235 79.600 398 T/J 505,500 396 B 197,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 146,100 7,305,100 14 15.994 50 T/J 494,100 0 B 0 555 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 1,100 5,915,000 3 283.164 5,550 J 2,200 5,325 B 700 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 248,500 12,425,000 27 50.000 50 T/J 27,157,800 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 310 300 290 300 -10 1,400 408,000 5 138.461 300 T/J 6,500 290 B 9,200 558 RICY Ricky Putra Globalindo Tbk 96 0 0 96 0 0 0 0 15.247 95 J 1,800 92 B 1,400 559 RIGS Rig Tenders Indonesia Tbk. 216 224 216 222 6 276,800 61,352,400 57 90.965 224 J 99,300 222 T/B 4,700 560 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. 450 452 448 452 2 375,200 169,089,000 121 277.301 452 T/J 21,100 448 B 700 562 RMBA Bentoel Internasional Investama Tbk. 366 370 366 368 2 31,400 11,548,200 18 2,879.499 368 T/J 4,700 366 B 95,400 563 ROCK Rockfields Properti Indonesia Tbk. 895 950 935 940 45 8,400 7,869,500 20 70.149 950 J 900 940 T/B 2,700 564 RODA Pikko Land Development Tbk. 53 53 50 51 -2 2,204,900 110,857,600 95 81.431 52 J 3,100 51 T/B 23,700 565 RONY Aesler Grup Internasional Tbk. 300 314 288 290 -10 951,500 280,050,600 517 290.000 290 T/J 103,800 288 B 4,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,325 1,305 1,305 5 73,900 96,800,500 49 511.765 1,305 T/J 2,700 1,300 B 2,124,700 567 RUIS Radiant Utama Interinsco Tbk. 324 350 326 326 2 760,300 260,022,600 54 130.400 332 J 1,300 326 T/B 32,500 568 SAFE Steady Safe Tbk 187 195 187 190 3 238,200 45,079,800 174 19.129 190 T/J 50,200 187 B 200 569 SAME Sarana Meditama Metropolitan Tbk. 179 185 173 176 -3 151,900,300 27,155,398,000 5,024 220.000 177 J 1,069,400 176 T/B 114,500 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 1,300 509,400 3 326.667 392 T/J 1,100 390 B 2,500 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 15,500 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,200 60,000 3 42.735 50 T/J 643,400 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 91 94 90 93 2 5,343,600 491,937,100 346 88.571 93 T/J 784,900 92 B 543,100 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,125 10,025 10,125 0 2,600 26,300,000 10 6,532.258 10,125 T/J 2,300 10,000 B 100 575 SCMA Surya Citra Media Tbk. 1,515 1,535 1,505 1,510 -5 16,536,200 25,167,535,500 1,847 683.094 1,510 T/J 60,600 1,505 B 160,800 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 240 236 236 0 61,400 14,646,600 9 214.545 248 J 10,100 236 T/B 16,700 577 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 10,300 515,000 3 27.536 50 T/J 1,767,400 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 105 102 104 0 166,600 17,167,400 25 69.422 105 J 8,800 103 B 100,000 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 790 750 790 40 400 309,000 4 883.619 790 T/J 26,900 760 B 1,000 581 SFAN Surya Fajar Capital Tbk. 1,115 1,130 1,110 1,120 5 740,800 832,830,000 138 595.745 1,120 T/J 8,100 1,115 B 5,900 582 SGER Sumber Global Energy Tbk. 515 545 494 498 -17 5,456,700 2,830,979,700 1,114 461.111 500 J 169,300 498 T/B 100 583 SGRO Sampoerna Agro Tbk. 1,555 1,570 1,545 1,550 -5 123,100 191,522,500 137 66.239 1,555 J 52,700 1,550 T/B 19,900 584 SHID Hotel Sahid Jaya International Tbk. 3,350 3,300 3,250 3,250 -100 1,900 6,220,000 3 151.030 3,250 T/J 500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 388,900 225,578,000 77 417.857 585 T/J 31,000 580 B 7,700 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 810 810 -5 24,283,900 19,751,920,500 9,301 280.248 810 T/J 179,600 805 B 2,830,000 587 SILO Siloam International Hospitals Tbk. 4,830 4,940 4,840 4,890 60 25,300 124,367,000 75 55.538 4,900 J 54,400 4,890 T/B 2,400 588 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. 360 362 356 358 -2 4,992,100 1,789,838,000 510 32.545 360 J 936,200 358 T/B 822,600 590 SINI Singaraja Putra Tbk. 380 400 354 384 4 300 113,800 3 355.556 378 J 1,200 356 B 300 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,115 1,115 -5 52,600 58,907,000 8 1.239 1,115 T/J 9,000 0 B 0 592 SKBM Sekar Bumi Tbk. 356 388 332 354 -2 6,800 2,367,600 22 307.826 352 J 2,000 350 B 100 593 SKLT Sekar Laut Tbk. 1,500 1,500 1,500 1,500 0 700 1,050,000 1 125.582 1,875 J 100 1,450 B 100 594 SKRN Superkrane Mitra Utama Tbk. 630 640 620 620 -10 199,600 125,046,000 40 88.571 625 J 1,300 620 T/B 1,800 595 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. 4,860 4,950 4,840 4,870 10 85,700 418,903,000 52 4,234.783 4,870 T/J 200 4,860 B 600 597 SMAR Smart Tbk. 3,090 3,120 3,090 3,100 10 700 2,171,000 5 1,024.252 3,100 T/J 1,900 3,030 B 300 598 SMBR Semen Baturaja (Persero) Tbk. 560 590 565 590 30 33,025,600 19,127,719,500 2,604 105.357 595 J 2,635,900 590 T/B 6,995,100 599 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,100 1,080 1,095 -5 21,900 23,977,000 21 1,322.464 1,110 J 11,200 1,095 T/B 9,800 600 SMDM Suryamas Dutamakmur Tbk. 95 95 92 95 0 6,200 578,200 8 12.036 95 T/J 2,400 94 B 2,000 601 SMDR Samudera Indonesia Tbk. 284 292 286 288 4 4,978,000 1,435,572,600 765 1,155.791 288 T/J 246,800 286 B 642,700 602 SMGR Semen Indonesia (Persero) Tbk. 10,975 11,250 11,025 11,150 175 4,525,100 50,577,422,500 3,658 3,879.880 11,175 J 33,700 11,150 T/B 500 603 SMKL Satyamitra Kemas Lestari Tbk. 187 188 183 185 -2 941,000 173,660,600 368 95.855 186 J 8,300 185 T/B 100 604 SMMA Sinarmas Multiartha Tbk. 14,600 14,600 14,600 14,600 0 1,400 20,440,000 4 1,088.358 15,600 J 200 14,100 B 100 605 SMMT Golden Eagle Energy Tbk. 78 81 79 81 3 21,200 1,684,500 12 189.500 81 T/J 13,600 79 B 17,200 606 SMRA Summarecon Agung Tbk. 785 795 775 780 -5 30,352,400 23,822,206,500 3,349 1,281.630 785 J 73,700 780 T/B 3,937,300 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,380 1,390 1,355 1,360 -20 1,805,800 2,464,243,000 790 3,632.576 1,365 J 200 1,360 T/B 85,900 609 SOCI Soechi Lines Tbk. 129 133 129 130 1 8,460,900 1,107,231,700 474 23.636 131 J 411,300 130 T/B 61,700 610 SOFA Boston Furniture Industries Tbk. 101 106 105 105 4 17,300 1,816,600 11 105.000 105 T/J 52,500 101 B 2,600 611 SOHO Soho Global Health Tbk. 5,675 5,700 5,600 5,600 -75 12,100 68,015,000 47 307.692 5,600 T/J 100 5,550 B 200 612 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,100 -450 19,300 119,557,500 32 591.515 6,100 T/J 13,100 0 B 0 613 SOSS Shield On Service Tbk. 374 414 374 398 24 332,000 127,024,800 194 144.203 398 T/J 22,000 380 B 1,500 614 SOTS Satria Mega Kencana Tbk. 218 228 218 228 10 300 67,400 2 138.182 218 J 64,500 0 B 0 615 SPMA Suparma Tbk. 312 330 312 318 6 306,800 98,962,600 37 142.550 326 J 49,800 318 T/B 18,800 616 SPTO Surya Pertiwi Tbk. 428 444 428 440 12 3,887,400 1,711,390,000 1,065 37.931 442 J 5,500 440 T/B 803,100 617 SQMI Wilton Makmur Indonesia Tbk. 230 230 222 226 -4 8,540,200 1,928,356,400 280 128.425 228 J 374,400 226 T/B 332,200 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 137 127 137 4 10,400 1,383,400 5 146.210 137 T/J 40,000 128 B 2,000 619 SRIL Sri Rejeki Isman Tbk. 232 238 232 232 0 30,974,300 7,248,472,800 2,135 96.667 234 J 3,097,800 232 T/B 6,156,200 620 SRSN Indo Acidatama Tbk 57 59 57 58 1 3,964,500 229,004,900 126 10.564 58 T/J 1,888,300 57 B 3,150,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,490 3,400 3,490 70 1,066,100 3,664,956,000 433 63.455 3,490 T/J 10,000 3,390 B 25,100 622 SSIA Surya Semesta Internusa Tbk. 560 580 560 565 5 42,489,400 24,310,847,500 2,843 231.795 565 T/J 229,800 560 B 2,806,700 623 SSMS Sawit Sumbermas Sarana Tbk. 840 850 805 805 -35 5,606,200 4,551,483,500 1,199 120.149 810 J 800 805 T/B 557,100 624 SSTM Sunson Textile Manufacture Tbk 555 560 550 560 5 18,100 10,088,500 20 131.765 560 T/J 600 540 B 5,000 625 STAR Buana Artha Anugerah Tbk. 102 114 105 114 12 436,000 49,016,500 52 111.765 113 J 1,200 112 B 22,600 626 STTP Siantar Top Tbk. 7,200 0 0 7,200 0 0 0 0 4,254.565 7,950 J 100 7,050 B 1,400 627 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 6,735,600 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,800 J 100 0 B 0 630 SURE Super Energy Tbk. 2,800 2,810 2,800 2,810 10 232,600 653,604,000 41 1,812.903 2,810 T/J 1,300 2,800 B 900 631 SWAT Sriwahana Adityakarta Tbk. 104 104 100 103 -1 324,000 33,393,300 31 64.375 103 T/J 64,100 102 B 84,600 632 TALF Tunas Alfin Tbk. 330 330 308 308 -22 7,200 2,231,400 16 77.975 308 T/J 4,600 0 B 0 633 TAMA Lancartama Sejati Tbk. 220 218 206 206 -14 17,958,200 3,747,806,400 2,865 117.714 206 T/J 401,300 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 184,800 9,240,000 21 456.830 50 T/J 3,255,800 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,100 55,000 2 47.170 50 T/J 70,590,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,000 50,000 4 8.929 50 T/J 102,373,600 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,420 1,385 1,390 -5 20,652,600 29,049,386,500 4,441 343.210 1,395 J 712,000 1,390 T/B 765,800 638 TBLA Tunas Baru Lampung Tbk. 790 790 780 785 -5 4,112,200 3,224,194,500 765 178.754 785 T/J 493,300 780 B 1,302,100 639 TBMS Tembaga Mulia Semanan Tbk. 755 755 730 755 0 2,500 1,872,000 8 107.092 755 T/J 1,700 745 B 200 640 TCID Mandom Indonesia Tbk. 6,350 6,350 6,125 6,325 -25 10,600 66,727,500 34 620.390 6,325 T/J 8,800 6,300 B 100 641 TCPI Transcoal Pacific Tbk. 6,950 7,125 6,925 7,050 100 8,407,800 58,441,837,500 6,442 5,108.696 7,100 J 1,000 7,050 T/B 8,500 642 TDPM Tridomain Performance Materials Tbk. 126 131 125 127 1 9,673,800 1,239,333,500 540 55.702 128 J 131,900 127 T/B 477,800 643 TEBE Dana Brata Luhur Tbk. 805 800 755 755 -50 3,200 2,420,500 6 68.950 755 T/J 20,800 750 B 6,100 644 TECH Indosterling Technomedia Tbk. 133 134 124 124 -9 2,830,600 352,870,800 325 77.500 124 T/J 539,900 0 B 0 645 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. 153 162 150 162 9 127,000 20,147,700 25 90.000 163 J 900 162 T/B 7,900 647 TFCO Tifico Fiber Indonesia Tbk. 480 466 466 466 -14 1,000 466,000 1 105.602 462 J 200 450 B 1,000 648 TGKA Tigaraksa Satria Tbk. 8,300 8,675 8,100 8,200 -100 2,900 23,955,000 18 6,738.434 8,200 T/J 1,400 8,150 B 2,000 649 TGRA Terregra Asia Energy Tbk. 102 104 99 99 -3 15,349,200 1,548,579,000 811 49.500 101 J 27,100 99 T/B 3,035,800 650 TIFA KDB Tifa Finance Tbk. 418 420 390 416 -2 400 164,200 4 208.000 416 T/J 1,000 398 B 200 651 TINS Timah Tbk. 1,065 1,150 1,080 1,140 75 251,804,300 284,006,346,500 17,850 582.533 1,140 T/J 1,383,100 1,135 B 914,800 652 TIRA Tira Austenite Tbk 240 250 224 228 -12 22,700 5,297,400 13 102.328 244 J 15,400 226 B 400 653 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 16,600 840,100 5 23.314 51 T/J 2,100 50 B 76,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,975 6,750 6,775 -125 10,659,700 72,846,865,000 4,432 418.887 6,800 J 61,600 6,775 T/B 148,800 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,250 3,160 3,180 -40 239,122,600 763,772,319,000 33,139 1,671.177 3,190 J 2,729,400 3,180 T/B 1,028,900 656 TMAS Temas Tbk. 120 123 118 119 -1 3,042,200 367,027,600 238 273.702 120 J 32,200 119 T/B 110,200 657 TMPO Tempo Intimedia Tbk. 154 170 154 157 3 57,000 8,907,100 30 54.540 157 T/J 19,900 156 B 173,600 658 TNCA Trimuda Nuansa Citra Tbk. 310 310 310 310 0 70,000 21,700,000 11 206.667 310 T/J 39,400 0 B 0 659 TOBA TBS Energi Utama Tbk. 382 382 378 382 0 22,400 8,538,400 13 80.611 384 J 3,000 382 T/B 200 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,700 385,000 5 80.475 50 T/J 190,291,300 0 B 0 661 TOTL Total Bangun Persada Tbk. 326 328 322 322 -4 3,014,200 976,424,200 485 115.733 324 J 254,400 322 T/B 200,000 662 TOTO Surya Toto Indonesia Tbk. 202 208 199 200 -2 3,557,300 712,536,400 311 648.782 200 T/J 10,000 199 B 519,100 663 TOWR Sarana Menara Nusantara Tbk. 1,010 1,040 1,010 1,035 25 234,313,100 241,034,545,500 32,380 4,930.215 1,035 T/J 2,152,800 1,030 B 1,218,400 664 TOYS Sunindo Adipersada Tbk. 595 630 590 625 30 3,862,600 2,370,434,500 904 178.571 630 J 49,300 625 T/B 174,300 665 TPIA Chandra Asri Petrochemical Tbk. 8,575 8,700 8,600 8,700 125 2,592,900 22,465,555,000 714 2,011.956 8,700 T/J 37,100 8,675 B 15,200 666 TPMA Trans Power Marine Tbk. 310 310 304 304 -6 200 61,400 2 132.174 310 J 47,800 306 B 200 667 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. 111 114 111 112 1 3,800 427,100 5 112.863 112 T/J 283,800 110 B 2,700 670 TRIN Perintis Triniti Properti Tbk. 320 298 298 298 -22 3,195,000 952,110,000 1,529 149.000 298 T/J 6,251,000 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. 204 218 199 206 2 2,900 585,700 9 68.667 204 J 2,300 199 B 10,400 673 TRJA Transkon Jaya Tbk. 164 166 158 161 -3 410,900 66,415,900 138 64.400 161 T/J 60,700 160 B 10,100 674 TRST Trias Sentosa Tbk. 400 400 394 400 0 143,000 56,960,000 9 238.607 420 J 40,000 396 B 20,000 675 TRUK Guna Timur Raya Tbk. 144 149 144 145 1 1,448,300 211,744,000 235 63.043 146 J 179,800 145 T/B 125,300 676 TRUS Trust Finance Indonesia Tbk 338 348 348 348 10 100 34,800 1 409.412 348 T/J 8,300 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,290 1,300 1,280 1,280 -10 567,800 731,525,000 165 228.343 1,290 J 78,900 1,280 T/B 74,500 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,690 1,395 1,630 260 377,800 573,697,500 390 42.338 1,630 T/J 9,600 1,625 B 200 679 TURI Tunas Ridean Tbk. 1,330 1,335 1,325 1,335 5 54,600 72,596,500 18 2,966.667 1,335 T/J 11,400 1,280 B 4,500 680 UANG Pakuan Tbk. 220 240 210 224 4 51,400 11,554,800 39 179.200 236 J 4,400 224 T/B 600 681 UCID Uni-Charm Indonesia Tbk. 1,540 1,575 1,540 1,560 20 73,300 113,986,000 153 104.000 1,565 J 2,800 1,560 T/B 3,800 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,675 1,680 5 1,576,800 2,653,564,000 825 3,257.329 1,685 J 3,000 1,680 T/B 137,800 683 UNIC Unggul Indah Cahaya Tbk. 3,750 3,710 3,700 3,710 -40 15,500 57,498,000 11 137.404 3,710 T/J 19,500 3,700 B 900 684 UNIT Nusantara Inti Corpora Tbk 143 146 142 142 -1 400 57,300 4 3.525 144 J 900 142 T/B 800 685 UNSP Bakrie Sumatera Plantations Tbk. 84 85 82 84 0 1,730,000 146,291,300 82 3.989 84 T/J 11,300 83 B 64,600 686 UNTR United Tractors Tbk. 21,050 21,250 21,000 21,000 -50 3,864,900 81,374,852,500 5,409 25,000.000 21,025 J 11,700 21,000 T/B 118,200 687 UNVR Unilever Indonesia Tbk. 7,775 7,900 7,800 7,800 25 20,505,800 160,841,655,000 8,490 199,692.780 7,825 J 37,300 7,800 T/B 379,800 688 URBN Urban Jakarta Propertindo Tbk. 1,375 1,715 1,395 1,400 25 9,100 12,797,500 6 116.667 1,375 J 200 0 B 0 689 VICO Victoria Investama Tbk. 77 77 76 77 0 38,400 2,951,800 13 61.600 77 T/J 21,900 76 B 100 690 VINS Victoria Insurance Tbk. 91 94 90 93 2 183,100 16,837,100 51 88.571 93 T/J 72,200 90 B 1,500 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,030,800 201,540,000 12 16.667 50 T/J 56,437,600 0 B 0 692 VOKS Voksel Electric Tbk. 198 200 198 198 0 83,100 16,497,100 21 87.586 199 J 100 198 T/B 14,700 693 VRNA Verena Multi Finance Tbk. 105 105 104 105 0 2,800 293,800 5 105.938 105 T/J 4,600 99 B 900 694 WAPO Wahana Pronatural Tbk. 66 66 64 64 -2 9,000 590,000 7 36.571 71 J 100 64 T/B 81,100 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 195 199 -1 49,341,900 9,809,705,400 2,970 68.621 200 J 3,167,500 199 T/B 340,200 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 53 55 1 830,100 45,301,900 104 24.010 55 T/J 147,900 54 B 88,600 697 WICO Wicaksana Overseas International Tbk. 482 450 450 450 -32 100 45,000 1 23.262 480 J 100 450 T/B 1,400 698 WIIM Wismilak Inti Makmur Tbk. 545 555 535 540 -5 34,403,500 18,702,697,500 4,266 83.077 545 J 1,074,800 540 T/B 1,005,400 699 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,490 1,435 1,460 -5 25,487,700 37,305,641,500 5,700 375.270 1,465 J 188,900 1,460 T/B 1,003,800 700 WINS Wintermar Offshore Marine Tbk. 96 98 96 97 1 1,481,000 143,766,000 15 26.232 98 J 30,300 96 B 151,000 701 WOMF Wahana Ottomitra Multiartha Tbk. 232 242 234 242 10 402,100 94,960,000 65 36.688 242 T/J 97,900 240 B 10,000 702 WOOD Integra Indocabinet Tbk. 560 600 560 585 25 50,515,600 29,363,190,000 4,493 225.000 585 T/J 484,500 580 B 115,500 703 WOWS Ginting Jaya Energi Tbk. 63 64 59 62 -1 18,848,400 1,167,217,400 776 13.778 63 J 2,343,000 62 T/B 414,500 704 WSBP Waskita Beton Precast Tbk. 197 202 194 196 -1 148,521,400 29,144,213,000 5,746 40.000 196 T/J 1,522,200 195 B 6,903,700 705 WSKT Waskita Karya (Persero) Tbk. 1,005 1,040 990 1,025 20 127,426,400 129,308,693,500 11,253 276.653 1,030 J 4,859,900 1,025 T/B 1,139,300 706 WTON Wijaya Karya Beton Tbk. 296 302 292 296 0 28,128,900 8,343,338,000 1,839 50.169 298 J 446,900 296 T/B 2,960,700 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 313,500 15,675,000 117 13.298 50 T/J 930,200 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 386 386 366 386 0 400 150,800 4 70.826 386 T/J 600 360 B 200 709 YULE Yulie Sekuritas Indonesia Tbk. 328 386 328 380 52 8,200 3,072,600 16 180.279 378 J 2,900 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,995,700 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 128 131 128 130 2 347,244,600 44,845,583,300 3,891 463.442 130 T/J 10,908,500 129 B 6,539,200 712 ZONE Mega Perintis Tbk. 404 404 402 402 -2 103,300 41,594,600 17 134.899 402 T/J 3,700 400 B 900 Total 14,075,299,500 11,145,032,789,100 906,822 5,740,500,800 639,369,200 Jakarta, 18 November 2020 Trading Division