List of Securities Quotation: Date: Thursday, 19 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. 10,950 11,075 10,975 10,975 25 2,141,300 23,580,422,500 2,257 891.581 11,000 J 23,700 10,975 T/B 97,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 572,500 28,625,000 41 87.719 50 T/J 9,054,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 4 ABMM ABM Investama Tbk. 735 785 715 745 10 63,800 46,931,500 49 19.867 750 J 3,200 720 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 6 ACST Acset Indonusa Tbk. 214 220 210 216 2 83,012,900 18,003,984,200 3,442 15.952 218 J 2,589,500 216 T/B 383,500 7 ADES Akasha Wira International Tbk. 1,205 1,200 1,180 1,195 -10 65,900 78,385,000 74 62.078 1,195 T/J 300 1,190 B 1,700 8 ADHI Adhi Karya (Persero) Tbk. 920 940 910 925 5 67,505,600 62,439,997,000 6,139 726.442 930 J 1,521,600 925 T/B 520,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,150 8,275 8,100 8,275 125 85,800 703,730,000 157 355.914 8,300 J 68,500 8,275 T/B 700 10 ADMG Polychem Indonesia Tbk 148 152 146 148 0 1,472,400 218,808,000 245 13.210 149 J 55,000 147 B 111,600 11 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 12 AGAR Asia Sejahtera Mina Tbk. 498 480 464 470 -28 1,200 569,400 8 427.273 470 T/J 1,700 0 B 0 13 AGII Aneka Gas Industri Tbk. 915 965 915 930 15 2,893,000 2,699,975,500 681 84.545 930 T/J 59,400 925 B 100,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 446 422 434 12 199,862,200 87,141,383,600 12,291 709.058 436 J 2,500,300 434 T/B 831,000 15 AGRS Bank IBK Indonesia Tbk. 162 170 160 160 -2 9,800 1,588,500 33 145.455 160 T/J 3,400 157 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 57 54 57 3 93,300 5,221,600 42 214.908 57 T/J 102,700 56 B 34,700 17 AIMS Akbar Indo Makmur Stimec Tbk 142 144 142 144 2 500 71,600 4 115.200 144 T/J 4,300 142 B 1,300 18 AISA Tiga Pilar Sejahtera Food Tbk. 232 236 230 230 -2 34,631,200 8,033,848,200 2,097 27.995 232 J 799,700 230 T/B 2,421,300 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,561,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 0 0 286 0 0 0 0 37.726 320 J 100 302 B 100 21 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 438 438 408 410 -28 61,400 25,453,600 61 205.000 414 J 500 410 T/B 17,800 23 ALDO Alkindo Naratama Tbk. 410 410 408 410 0 146,000 59,620,000 7 300.492 410 T/J 2,200 384 B 300 24 ALKA Alakasa Industrindo Tbk 270 272 270 270 0 39,000 10,538,000 11 45.455 284 J 1,500 270 T/B 66,200 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 400 88,000 4 33.846 220 T/J 1,300 208 B 1,400 26 ALTO Tri Banyan Tirta Tbk. 308 326 298 298 -10 5,600 1,706,000 8 148.884 298 T/J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 218 224 218 224 6 130,600 28,733,200 48 213.333 224 T/J 36,400 218 B 9,100 28 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 119,300 32,926,800 11 250.909 278 J 226,500 276 T/B 113,000 29 AMAR Bank Amar Indonesia Tbk. 324 324 314 324 0 65,500 20,880,600 24 186.207 324 T/J 63,300 322 B 58,900 30 AMFG Asahimas Flat Glass Tbk. 2,520 2,660 2,500 2,660 140 169,700 450,372,000 18 108.571 2,700 J 100 2,660 T/B 700 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 300 84,000 2 218.750 278 J 4,900 262 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,620 2,600 2,600 -10 250,100 650,444,000 144 136.842 2,600 T/J 7,400 2,590 B 5,500 33 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,489,600 1,065,920,000 438 1,824.492 715 T/J 15,400 710 B 193,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 134,200 6,710,000 21 125.000 50 T/J 51,977,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 645 645 635 635 -10 106,400 68,028,500 24 52.917 645 J 7,200 630 B 500 36 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 37 APEX Apexindo Pratama Duta Tbk. 160 172 160 165 5 27,500 4,636,500 40 10.563 170 J 3,700 165 T/B 76,600 38 APIC Pacific Strategic Financial Tbk. 830 835 820 825 -5 10,151,000 8,377,015,500 1,507 877.510 825 T/J 100,700 820 B 40,800 39 APII Arita Prima Indonesia Tbk. 160 155 152 155 -5 5,300 821,200 13 70.455 159 J 15,400 153 B 1,500 40 APLI Asiaplast Industries Tbk. 121 121 120 120 -1 8,800 1,063,100 13 100.000 121 J 8,600 120 T/B 800 41 APLN Agung Podomoro Land Tbk. 120 162 120 162 42 1,016,590,300 149,627,955,700 26,305 44.384 162 T/J 8,984,700 161 B 649,400 42 ARGO Argo Pantes Tbk 1,820 1,820 1,695 1,725 -95 500 876,000 5 43.342 1,840 J 100 1,725 T/B 2,100 43 ARII Atlas Resources Tbk. 500 505 466 505 5 12,200 6,156,600 5 33.667 505 T/J 8,100 500 B 200 44 ARKA Arkha Jayanti Persada Tbk. 72 75 71 73 1 9,510,200 693,108,300 1,055 30.932 73 T/J 58,800 72 B 683,700 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. 520 535 515 520 0 11,937,100 6,209,879,000 569 3,534.289 525 J 543,800 520 T/B 1,290,800 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 308 J 600 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 5 12.251 50 T/J 182,580,500 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,920 20 207,300 605,192,000 51 14,716.258 2,920 T/J 10,000 2,910 B 17,500 50 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 400 127,200 3 241.403 318 T/J 18,300 306 B 500 51 ASDM Asuransi Dayin Mitra Tbk. 850 920 910 920 70 12,300 11,285,000 5 271.747 920 T/J 500 880 B 2,000 52 ASGR Astra Graphia Tbk. 710 725 700 720 10 1,292,700 928,599,500 251 149.278 720 T/J 117,700 715 B 69,200 53 ASII Astra International Tbk. 5,775 5,775 5,725 5,725 -50 35,427,800 203,208,155,000 9,495 4,094.052 5,750 J 213,000 5,725 T/B 519,000 54 ASJT Asuransi Jasa Tania Tbk. 122 122 115 119 -3 17,100 2,034,600 10 79.333 119 T/J 6,400 118 B 300 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,085 5 11,100 11,974,000 12 2,009.259 1,090 J 1,700 1,085 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 90 92 89 91 1 1,445,700 131,461,700 94 86.667 92 J 149,200 91 T/B 14,900 57 ASRI Alam Sutera Realty Tbk. 194 254 194 252 58 1,027,079,600 232,253,647,800 31,098 240.000 252 T/J 21,506,700 250 B 5,283,100 58 ASRM Asuransi Ramayana Tbk. 1,740 1,755 1,675 1,720 -20 5,700 9,717,500 15 871.407 1,720 T/J 2,100 1,675 B 900 59 ASSA Adi Sarana Armada Tbk. 525 530 515 520 -5 15,043,400 7,887,060,500 1,073 133.333 520 T/J 1,365,100 515 B 676,400 60 ATIC Anabatic Technologies Tbk. 650 650 605 605 -45 300 190,500 3 86.429 635 J 10,000 605 T/B 18,200 61 AUTO Astra Otoparts Tbk. 945 985 945 980 35 2,351,400 2,278,412,500 623 886.316 980 T/J 380,200 975 B 16,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 206,500 10,325,000 12 50.000 50 T/J 3,056,900 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,800 1,590,000 27 57.388 50 T/J 33,064,500 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 28,100 65 BAJA Saranacentral Bajatama Tbk. 114 120 114 116 2 9,520,900 1,116,334,300 758 46.400 117 J 963,300 116 T/B 465,900 66 BALI Bali Towerindo Sentra Tbk. 900 940 840 940 40 77,800 68,659,000 56 1,175.000 940 T/J 26,900 890 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,045,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 16 33.333 50 T/J 61,389,000 0 B 0 69 BATA Sepatu Bata Tbk. 605 620 610 620 15 16,300 9,999,500 12 8,041.505 620 T/J 15,400 610 B 1,000 70 BAYU Bayu Buana Tbk 1,050 1,015 1,010 1,010 -40 3,400 3,436,500 9 124.582 1,155 J 100 1,020 B 500 71 BBCA Bank Central Asia Tbk. 32,850 33,200 32,575 33,075 225 29,469,300 972,689,052,500 12,555 18,900.000 33,075 T/J 58,200 33,050 B 3,300 72 BBHI Bank Harda Internasional Tbk. 244 252 232 246 2 476,200 116,359,600 140 196.800 246 T/J 200 244 B 469,000 73 BBKP Bank Bukopin Tbk. 268 284 268 276 8 476,115,800 132,205,058,200 14,328 82.762 278 J 7,271,100 276 T/B 10,117,800 74 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 1,000 346 B 2,000 75 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,570 J 15,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,725 5,800 5,650 5,750 25 61,333,600 351,589,692,500 14,447 27.655 5,775 J 2,112,700 5,750 T/B 131,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,130 3,980 4,040 0 199,700,800 811,238,590,000 26,693 4,617.143 4,050 J 708,600 4,040 T/B 533,600 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. 760 770 750 770 10 31,500 24,025,000 20 160.417 770 T/J 30,400 765 B 40,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 115 116 0 36,100 4,211,800 27 96.667 116 T/J 98,500 115 B 52,900 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,700 1,730 1,680 1,705 5 69,542,900 118,453,046,000 6,770 222.391 1,705 T/J 1,437,200 1,700 B 2,167,600 82 BBYB Bank Neo Commerce Tbk. 318 320 318 318 0 117,000 37,213,000 18 323.763 320 J 9,500 312 B 100 83 BCAP MNC Kapital Indonesia Tbk. 117 118 115 118 1 458,500 53,892,200 67 334.638 118 T/J 153,700 117 B 310,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,000 85 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 6,412,700 322,660,400 129 45.455 51 J 2,885,000 50 T/B 96,900 86 BDMN Bank Danamon Indonesia Tbk. 2,720 2,770 2,700 2,760 40 6,437,100 17,680,858,000 1,503 1.559 2,760 T/J 104,000 2,750 B 273,500 87 BEEF Estika Tata Tiara Tbk. 139 148 138 143 4 26,128,200 3,784,848,500 2,004 42.059 144 J 1,918,100 143 T/B 183,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 85,100 4,255,000 46 217.306 50 T/J 1,655,259,500 0 B 0 89 BELL Trisula Textile Industries Tbk. 162 162 160 160 -2 4,475,400 719,781,500 280 533.333 160 T/J 1,800 159 B 95,500 90 BESS Batulicin Nusantara Maritim Tbk. 199 202 191 200 1 13,200 2,639,300 12 190.476 199 J 100 194 B 1,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 191 173 189 14 934,572,700 172,607,731,000 19,584 111.176 190 J 19,388,200 189 T/B 6,968,400 92 BFIN BFI Finance Indonesia Tbk. 406 434 402 428 22 73,652,400 31,261,462,400 4,823 2,193.297 430 J 1,057,000 428 T/B 1,717,800 93 BGTG Bank Ganesha Tbk. 69 71 65 67 -2 46,423,500 3,091,306,900 1,469 65.049 68 J 412,200 67 T/B 131,000 94 BHAT Bhakti Multi Artha Tbk. 645 670 645 660 15 118,144,000 77,341,561,500 2,868 640.777 660 T/J 21,200 655 B 64,900 95 BHIT MNC Investama Tbk. 74 75 72 74 0 23,771,900 1,740,655,800 1,166 216.406 74 T/J 7,009,400 73 B 1,164,400 96 BIKA Binakarya Jaya Abadi Tbk. 144 148 145 148 4 5,700 830,100 9 14.800 147 J 100 146 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 400 20,000 3 12.286 50 T/J 322,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 705 710 700 700 -5 5,238,300 3,667,892,500 45 395.489 700 T/J 23,100 695 B 29,200 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,933,100 96,655,000 58 35.714 50 T/J 126,069,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 51 53 51 53 2 1,631,500 84,592,800 109 22.102 53 T/J 114,200 52 B 333,600 101 BIRD Blue Bird Tbk. 1,140 1,245 1,120 1,220 80 11,642,700 13,932,053,500 1,686 18.769 1,220 T/J 117,100 1,215 B 65,500 102 BISI BISI International Tbk. 910 915 900 915 5 395,900 359,774,000 101 457.500 915 T/J 200 910 B 100 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,320 1,290 1,305 5 5,951,200 7,764,015,000 1,553 217.500 1,310 J 375,700 1,305 T/B 25,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 620 5 10,167,800 6,278,519,500 2,671 144.186 620 T/J 3,315,300 615 B 4,021,500 105 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 93,000 4,742,300 23 41.667 51 J 7,400 50 T/B 76,100 106 BKSL Sentul City Tbk. 50 50 50 50 0 2,840,800 142,040,000 76 3.455 50 T/J 347,832,700 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 115 115 110 114 -1 61,400 7,000,900 29 261.588 115 J 75,600 114 T/B 11,500 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,100 205,000 2 0.658 50 T/J 161,777,000 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. 705 710 700 710 5 138,600 97,955,500 108 546.154 710 T/J 13,700 705 B 4,200 111 BMAS Bank Maspion Indonesia Tbk. 310 330 300 310 0 79,100 24,445,200 14 96.875 310 T/J 8,000 300 B 24,600 112 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,325 -25 47,404,100 299,169,412,500 8,923 1,905.884 6,350 J 1,935,100 6,325 T/B 976,800 113 BMSR Bintang Mitra Semestaraya Tbk 68 70 67 68 0 1,061,200 72,671,500 62 13.600 69 J 177,300 67 B 38,800 114 BMTR Global Mediacom Tbk. 254 258 252 256 2 80,890,600 20,675,050,200 3,559 208.367 258 J 6,500,000 256 T/B 85,700 115 BNBA Bank Bumi Arta Tbk. 368 376 372 374 6 24,800 9,270,000 13 233.750 372 J 100 370 B 300 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 103,300 5,165,000 7 0.172 50 T/J 124,016,600 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 830 845 810 840 10 4,631,700 3,860,319,500 767 6.202 840 T/J 225,700 835 B 613,900 118 BNII Bank Maybank Indonesia Tbk. 230 234 230 234 4 2,652,400 617,601,400 216 2.788 234 T/J 2,104,700 232 B 272,500 119 BNLI Bank Permata Tbk. 2,260 2,270 2,240 2,250 -10 675,500 1,521,689,000 351 24.498 2,250 T/J 95,800 2,240 B 333,300 120 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,290 1,330 -10 143,287,800 186,293,292,000 5,227 1,291.262 1,330 T/J 568,800 1,325 B 49,100 121 BOLA Bali Bintang Sejahtera Tbk. 150 151 146 149 -1 396,900 59,447,300 97 85.143 149 T/J 1,300 147 B 300,000 122 BOLT Garuda Metalindo Tbk. 580 550 545 550 -30 200 109,500 2 100.000 725 J 100 560 B 3,300 123 BOSS Borneo Olah Sarana Sukses Tbk. 115 132 111 123 8 70,583,600 8,832,841,500 5,360 30.750 123 T/J 403,600 122 B 190,900 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,000 1,150 B 27,400 125 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. 83 83 78 82 -1 171,600 13,505,400 56 82.000 83 J 20,800 82 T/B 550,300 127 BRAM Indo Kordsa Tbk. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,200 5,125 B 200 128 BRIS Bank BRIsyariah Tbk. 1,350 1,410 1,350 1,355 5 282,085,100 390,540,183,000 36,609 265.686 1,360 J 1,522,300 1,355 T/B 447,600 129 BRMS Bumi Resources Minerals Tbk. 63 65 60 62 -1 228,948,100 14,260,435,500 990 9.764 63 J 2,717,800 62 T/B 7,535,000 130 BRNA Berlina Tbk. 1,130 1,210 1,100 1,150 20 32,700 36,739,500 9 862.845 1,145 J 5,100 1,055 B 2,700 131 BRPT Barito Pacific Tbk. 960 970 950 960 0 49,935,600 47,874,250,000 5,589 375.396 960 T/J 124,000 955 B 758,700 132 BSDE Bumi Serpong Damai Tbk. 1,075 1,095 1,060 1,080 5 26,721,200 28,789,154,500 3,339 211.555 1,080 T/J 3,037,600 1,075 B 1,718,200 133 BSIM Bank Sinarmas Tbk. 474 486 474 480 6 141,300 67,802,600 39 327.379 480 T/J 17,400 476 B 3,200 134 BSSR Baramulti Suksessarana Tbk. 1,415 1,445 1,380 1,445 30 53,600 75,628,500 55 74.103 1,440 J 2,400 1,400 B 700 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 33,339,900 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 202 228 208 228 26 369,300 83,112,400 81 761.447 228 T/J 37,700 214 B 51,700 139 BTPN Bank BTPN Tbk. 2,410 2,450 2,390 2,440 30 238,000 578,023,000 129 472.354 2,440 T/J 8,000 2,430 B 18,700 140 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 141 BUDI Budi Starch & Sweetener Tbk. 98 101 98 100 2 2,923,200 288,868,200 866 54.198 100 T/J 488,900 99 B 1,523,100 142 BUKK Bukaka Teknik Utama Tbk. 750 795 725 760 10 40,900 31,232,500 41 128.814 755 J 800 750 B 2,100 143 BULL Buana Lintas Lautan Tbk. 328 330 320 324 -4 206,832,000 67,565,313,800 4,785 31.684 324 T/J 2,859,200 322 B 3,515,700 144 BUMI Bumi Resources Tbk. 50 50 50 50 0 27,359,200 1,367,960,000 341 2.902 50 T/J 41,894,800 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 55 56 54 54 -1 36,400 2,009,200 15 41.538 56 J 31,300 54 T/B 4,200 146 BVIC Bank Victoria International Tbk. 105 105 103 104 -1 867,000 90,454,300 129 98.342 105 J 250,000 104 T/B 78,500 147 BWPT Eagle High Plantations Tbk. 100 106 101 104 4 136,498,900 14,207,890,500 3,599 22.746 105 J 6,279,800 104 T/B 9,381,700 148 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,650 J 1,000 0 B 0 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 52 1 566,000 29,097,700 65 30.952 52 T/J 732,300 51 B 830,200 150 CAMP Campina Ice Cream Industry Tbk. 260 268 258 266 6 2,910,100 767,289,600 450 80.606 268 J 196,100 266 T/B 358,300 151 CANI Capitol Nusantara Indonesia Tbk. 111 121 106 108 -3 7,000 754,600 9 54.000 113 J 1,700 108 T/B 100 152 CARE Metro Healthcare Indonesia Tbk. 410 418 404 406 -4 212,639,000 87,736,440,400 3,478 394.175 406 T/J 63,600 404 B 292,600 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,300 165,000 3 28.571 50 T/J 59,765,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 394 400 390 398 4 13,691,600 5,400,397,000 112 727.113 398 T/J 125,300 396 B 3,600 155 CASH Cashlez Worldwide Indonesia Tbk. 505 525 500 505 0 1,419,600 728,605,000 208 144.286 510 J 11,500 500 B 36,200 156 CASS Cardig Aero Services Tbk. 208 210 206 208 0 1,194,700 248,594,400 113 52.000 210 J 1,295,100 206 B 473,500 157 CBMF Cahaya Bintang Medan Tbk. 650 700 630 650 0 1,626,600 1,024,990,000 216 406.250 650 T/J 23,600 620 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 244 248 230 248 4 711,200 170,712,600 149 99.200 248 T/J 101,200 236 B 33,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,755 1,740 1,750 -5 295,000 514,713,500 190 361.570 1,750 T/J 62,100 1,745 B 16,400 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 129 132 0 3,223,100 422,505,700 332 844.800 132 T/J 139,100 131 B 75,000 161 CFIN Clipan Finance Indonesia Tbk. 198 204 198 204 6 3,097,300 621,441,600 294 15.963 206 J 45,300 204 T/B 29,200 162 CINT Chitose Internasional Tbk. 240 240 240 240 0 900 216,000 2 72.727 240 T/J 34,800 228 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,220 2,260 -40 6,800 15,381,000 14 8,200.885 2,280 J 100 2,260 T/B 1,900 164 CITY Natura City Developments Tbk. 92 102 92 96 4 6,700 641,400 8 80.000 96 T/J 8,200 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,530 1,525 1,430 1,430 -100 4,000 5,790,000 25 794.444 1,515 J 3,200 1,430 T/B 12,500 166 CLEO Sariguna Primatirta Tbk. 494 515 494 500 6 19,700,400 9,938,019,100 2,686 2,173.913 505 J 3,102,800 500 T/B 262,800 167 CLPI Colorpak Indonesia Tbk. 705 710 700 710 5 181,600 128,117,000 50 355.000 715 J 8,500 710 T/B 2,800 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,100 980 1,040 35 9,334,900 9,685,199,500 1,559 111.398 1,040 T/J 500 1,035 B 276,900 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 224 0 0 224 0 0 0 0 407.273 222 J 300 216 B 500 173 COCO Wahana Interfood Nusantara Tbk. 895 950 900 910 15 29,700 27,121,000 13 459.596 910 T/J 4,000 905 B 25,000 174 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 6,525 6,525 6,400 6,400 -125 6,243,000 40,278,497,500 4,281 29,147.880 6,425 J 115,900 6,400 T/B 1,474,600 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 231,800 11,590,000 16 40.000 50 T/J 17,423,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 493,600 24,680,000 8 45.455 50 T/J 373,844,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 390 392 390 390 0 10,600 4,135,000 7 196.806 394 J 6,900 390 T/B 1,400 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 173,400 8,670,000 77 16.667 50 T/J 518,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. 600 650 560 560 -40 39,300 22,199,500 44 285.714 560 T/J 500 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 352 362 350 360 8 1,828,300 656,874,400 348 288.000 362 J 90,700 360 T/B 119,800 182 CTBN Citra Tubindo Tbk. 3,110 2,910 2,900 2,900 -210 600 1,745,000 3 2,423.736 3,450 J 900 2,910 B 900 183 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 184 CTTH Citatah Tbk. 51 52 51 52 1 387,200 19,755,900 43 2.189 52 T/J 63,800 51 B 353,000 185 DADA Diamond Citra Propertindo Tbk. 51 56 50 54 3 69,943,700 3,740,021,000 2,834 52.941 54 T/J 1,688,800 53 B 591,900 186 DART Duta Anggada Realty Tbk. 232 232 232 232 0 4,100 951,200 9 42.888 240 J 1,300 230 B 300 187 DAYA Duta Intidaya Tbk. 515 500 480 490 -25 5,700 2,797,000 6 273.590 490 T/J 500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 143 154 143 151 8 63,874,800 9,556,312,500 4,322 100.667 151 T/J 249,100 150 B 590,600 189 DEFI Danasupra Erapacific Tbk. 1,655 1,660 1,655 1,660 5 15,500 25,692,000 17 3,331.861 1,665 J 2,300 1,660 T/B 400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 27,400 1,370,000 5 16.496 50 T/J 291,458,500 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 248 248 242 244 -4 35,700 8,764,000 40 212.174 246 J 21,200 244 T/B 16,900 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,500 75,000 3 22.222 50 T/J 23,616,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 400 416 396 398 -2 9,000 3,613,800 15 995.000 398 T/J 7,300 396 B 200 194 DILD Intiland Development Tbk. 165 191 165 189 24 201,547,900 36,612,126,200 5,571 32.935 189 T/J 809,400 188 B 728,500 195 DIVA Distribusi Voucher Nusantara Tbk. 2,070 2,070 2,000 2,000 -70 166,400 338,262,000 57 67.797 2,030 J 99,500 2,000 T/B 47,900 196 DKFT Central Omega Resources Tbk. 199 204 196 197 -2 33,473,100 6,610,682,000 2,266 506.036 198 J 936,600 197 T/B 61,800 197 DLTA Delta Djakarta Tbk. 4,120 4,150 4,120 4,150 30 23,900 98,990,000 39 24,807.221 4,160 J 100 4,150 T/B 100 198 DMAS Puradelta Lestari Tbk. 246 250 242 248 2 139,274,300 34,372,420,600 3,211 118.095 250 J 984,600 248 T/B 10,751,500 199 DMMX Digital Mediatama Maxima Tbk. 195 196 187 187 -8 7,008,200 1,332,580,600 699 81.304 187 T/J 181,000 186 B 67,300 200 DMND Diamond Food Indonesia Tbk. 900 905 880 900 0 16,700 14,891,000 34 98.361 900 T/J 4,100 895 B 4,600 201 DNAR Bank Oke Indonesia Tbk. 187 188 186 186 -1 170,000 31,640,500 38 175.412 187 J 12,700 186 T/B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,330 3,350 3,260 3,350 20 1,100 3,658,000 7 2,942.752 3,360 J 2,000 3,300 B 100 203 DOID Delta Dunia Makmur Tbk. 272 286 272 278 6 231,227,900 64,617,736,400 8,491 376.367 278 T/J 4,869,100 276 B 4,738,100 204 DPNS Duta Pertiwi Nusantara Tbk. 270 276 252 276 6 17,800 4,516,800 13 89.674 276 T/J 3,300 274 B 200 205 DPUM Dua Putra Utama Makmur Tbk. 54 56 53 54 0 996,800 53,757,400 78 9.818 55 J 102,400 54 T/B 50,200 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 64 65 0 382,900 24,855,900 58 36.993 66 J 469,100 65 T/B 1,800 207 DSNG Dharma Satya Nusantara Tbk. 505 535 505 520 15 17,972,700 9,350,672,000 1,582 140.541 525 J 1,065,500 520 T/B 1,551,200 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 700 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 308 314 302 306 -2 18,783,300 5,780,680,600 1,743 60.594 308 J 189,600 306 T/B 1,875,900 210 DUTI Duta Pertiwi Tbk 3,590 3,590 3,500 3,590 0 5,600 19,864,000 31 361.058 3,600 J 12,600 3,550 B 800 211 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,560 2,570 10 6,200 15,941,000 25 945.995 2,580 J 1,200 2,570 T/B 800 212 DWGL Dwi Guna Laksana Tbk. 196 212 196 196 0 29,300 5,841,100 32 130.667 196 T/J 525,200 195 B 1,000 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,581,300 279,065,000 36 14.286 50 T/J 4,124,200 0 B 0 214 EAST Eastparc Hotel Tbk. 54 56 54 56 2 1,228,400 68,643,000 55 42.105 56 T/J 1,339,100 55 B 446,400 215 ECII Electronic City Indonesia Tbk. 580 600 565 580 0 30,500 17,689,000 11 14.321 580 T/J 75,700 570 B 800 216 EKAD Ekadharma International Tbk. 1,260 1,265 1,255 1,265 5 317,200 399,864,000 253 3,211.312 1,265 T/J 52,600 1,260 B 10,600 217 ELSA Elnusa Tbk. 240 246 238 244 4 58,633,200 14,238,335,000 2,429 61.000 244 T/J 2,458,600 242 B 3,265,500 218 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 10,500 2,087,400 5 79.600 199 T/J 120,900 189 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 8,200 8,400 8,200 8,375 175 1,200 9,972,500 6 1,163.194 8,600 J 100 8,375 T/B 1,000 221 ENRG Energi Mega Persada Tbk. 58 61 58 58 0 16,367,400 958,820,700 341 4.836 59 J 2,350,600 58 T/B 2,087,600 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 593,300 29,665,000 82 13.514 50 T/J 56,507,600 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 813,000 40,650,000 37 47.619 50 T/J 12,340,800 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 240 244 224 224 -16 10,559,800 2,418,861,200 1,316 203.636 224 T/J 349,800 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,895 1,870 1,890 0 12,900 24,358,500 20 1,322.335 1,890 T/J 500 1,875 B 5,500 226 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 227 ERTX Eratex Djaja Tbk. 125 119 119 119 -6 3,400 404,600 3 50.507 133 J 100 121 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 83 86 81 85 2 4,421,400 371,747,400 431 52.147 85 T/J 841,100 84 B 166,300 229 ESSA Surya Esa Perkasa Tbk. 144 157 144 149 5 13,837,500 2,087,048,200 1,008 277.411 150 J 10,000 149 T/B 781,000 230 ESTA Esta Multi Usaha Tbk. 90 97 96 96 6 10,400 1,003,000 13 80.000 96 T/J 1,700 93 B 3,000 231 ESTI Ever Shine Tex Tbk. 53 54 52 53 0 58,600 3,049,600 17 21.284 53 T/J 8,600 52 B 59,200 232 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 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 234 FAST Fast Food Indonesia Tbk. 950 990 950 955 5 43,700 42,038,500 43 3,003.806 960 J 8,100 955 T/B 4,500 235 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,700 B 600 236 FILM MD Pictures Tbk. 212 222 214 214 2 8,563,500 1,860,628,400 985 101.905 216 J 142,800 214 T/B 118,100 237 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. 310 360 312 342 32 66,623,300 22,673,298,800 8,255 68.400 342 T/J 81,000 340 B 4,025,400 239 FISH FKS Multi Agro Tbk. 2,780 2,780 2,780 2,780 0 100 278,000 1 2,224.000 2,780 T/J 500 2,710 B 100 240 FITT Hotel Fitra International Tbk. 61 61 59 59 -2 4,900 290,000 8 57.843 61 J 24,400 59 T/B 57,300 241 FMII Fortune Mate Indonesia Tbk 400 410 400 410 10 900 365,200 4 410.000 500 J 100 410 T/B 6,700 242 FOOD Sentra Food Indonesia Tbk. 104 105 98 105 1 895,900 93,199,300 98 77.778 105 T/J 428,700 104 B 162,400 243 FORU Fortune Indonesia Tbk 97 97 92 92 -5 12,000 1,147,000 13 70.769 97 J 10,000 96 B 100 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 2 22.727 50 T/J 44,625,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 123 125 121 121 -2 4,627,000 564,501,900 353 36.702 122 J 180,900 121 T/B 233,000 246 FREN Smartfren Telecom Tbk. 65 66 64 65 0 629,741,000 40,948,636,000 8,410 3.611 66 J 74,998,600 65 T/B 2,389,000 247 FUJI Fuji Finance Indonesia Tbk. 120 121 120 121 1 12,100 1,463,100 3 110.000 120 J 11,000 116 B 400 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 10,100 505,000 3 47.619 50 T/J 1,637,100 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 78 80 77 79 1 15,166,200 1,195,697,300 792 49.375 80 J 1,193,200 79 T/B 1,033,800 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 6,400 8,960,000 4 1,120.000 1,400 T/J 4,300 1,385 B 5,000 251 GEMA Gema Grahasarana Tbk. 280 298 262 298 18 40,000 11,888,400 7 662.222 298 T/J 11,000 264 B 1,200 252 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. 42,875 45,300 43,350 44,925 2,050 5,042,900 224,919,785,000 8,866 1,753.171 44,925 T/J 44,100 44,900 B 16,100 254 GGRP Gunung Raja Paksi Tbk. 348 350 334 334 -14 7,600 2,647,400 10 39.762 400 J 2,000 334 T/B 59,100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,765 J 113,000 1,650 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 392 402 378 390 -2 348,998,900 136,490,563,200 22,681 52.426 392 J 4,197,400 390 T/B 64,300 257 GJTL Gajah Tunggal Tbk. 515 565 515 540 25 23,652,500 12,930,392,500 2,350 106.015 540 T/J 104,400 535 B 562,100 258 GLOB Global Teleshop Tbk. 117 127 110 122 5 38,100 4,670,100 16 10.609 121 J 4,900 115 B 200 259 GLVA Galva Technologies Tbk. 382 362 356 356 -26 5,100 1,831,800 8 157.522 356 T/J 85,900 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 105 96 100 -1 112,870,700 11,345,744,400 3,393 25.000 101 J 3,453,800 100 T/B 13,391,700 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,950 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 212 202 212 13 18,100 3,817,200 6 125.444 212 T/J 4,400 206 B 2,500 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,235 0 342,700 423,068,000 207 96.109 1,235 T/J 18,500 1,230 B 29,200 265 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 152,900 7,657,300 19 21.568 51 J 1,037,000 50 T/B 788,700 266 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 92 92 0 100 9,200 1 7.401 93 J 1,000 90 B 1,300 268 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. 102 106 102 106 4 186,700 19,409,200 43 42.400 106 T/J 439,900 102 B 33,500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,900 545,000 4 26.579 50 T/J 11,467,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 11,947,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 310 330 310 324 14 19,400 6,021,600 10 61.714 320 J 21,400 310 B 3,700 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,500 3,610 3,470 3,470 -30 1,546,100 5,427,885,000 1,001 93.784 3,540 J 2,000 3,470 T/B 459,500 276 HELI Jaya Trishindo Tbk. 206 236 206 206 0 6,700 1,417,000 32 187.273 210 J 200 206 T/B 1,100 277 HERO Hero Supermarket Tbk. 815 815 815 815 0 3,400 2,771,000 8 1,701.177 815 T/J 34,700 810 B 5,000 278 HEXA Hexindo Adiperkasa Tbk. 3,040 3,170 3,040 3,140 100 353,000 1,094,849,000 429 961.244 3,140 T/J 55,500 3,130 B 1,000 279 HITS Humpuss Intermoda Transportasi Tbk. 500 470 470 470 -30 1,000 470,000 4 723.077 470 T/J 100 468 B 400 280 HKMU HK Metals Utama Tbk. 72 73 72 73 1 14,445,800 1,047,934,200 428 31.739 73 T/J 205,200 72 B 5,234,700 281 HMSP H.M. Sampoerna Tbk. 1,485 1,570 1,490 1,560 75 246,290,500 380,357,997,000 21,473 7,787.540 1,565 J 684,300 1,560 T/B 410,500 282 HOKI Buyung Poetra Sembada Tbk. 890 905 880 890 0 26,263,700 23,432,790,500 1,460 287.097 890 T/J 28,700 885 B 329,300 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 995 1,045 985 985 -10 1,134,600 1,127,663,500 25 259.211 995 J 1,400 985 T/B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 2,065,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 258,600 12,930,000 34 47.619 50 T/J 5,491,500 0 B 0 287 HRTA Hartadinata Abadi Tbk. 200 206 200 204 4 6,011,600 1,215,342,200 497 68.000 206 J 207,400 204 T/B 229,700 288 HRUM Harum Energy Tbk. 2,320 2,390 2,280 2,330 10 2,928,800 6,857,432,000 1,218 44.808 2,340 J 15,900 2,330 T/B 22,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 67,545,000 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 280 280 280 0 100 28,000 1 19.795 280 T/J 5,200 266 B 100 291 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. 10,275 10,400 10,150 10,350 75 7,159,300 73,442,057,500 6,279 383.689 10,375 J 253,600 10,350 T/B 1,600 293 ICON Island Concepts Indonesia Tbk. 52 54 51 52 0 755,100 38,598,400 41 99.816 52 T/J 146,500 51 B 466,100 294 IDPR Indonesia Pondasi Raya Tbk. 172 175 168 168 -4 605,600 102,665,200 24 13.125 172 J 100 168 T/B 100 295 IFII Indonesia Fibreboard Industry Tbk. 125 132 125 129 4 273,000 35,060,500 48 122.857 128 J 10,000 127 B 50,000 296 IFSH Ifishdeco Tbk. 368 372 368 368 0 2,700 994,800 6 83.636 378 J 200 368 T/B 1,100 297 IGAR Champion Pacific Indonesia Tbk. 348 358 346 358 10 122,200 43,127,400 55 233.987 358 T/J 75,400 348 B 20,000 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 60,000 3,000,000 19 14.286 50 T/J 10,926,100 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 194 202 182 184 -10 23,042,000 4,421,279,200 2,727 153.333 184 T/J 264,500 183 B 982,100 301 IKBI Sumi Indo Kabel Tbk. 222 222 220 222 0 5,100 1,127,600 4 20.133 222 T/J 5,300 218 B 500 302 IMAS Indomobil Sukses Internasional Tbk. 800 850 800 835 35 23,533,400 19,588,604,000 3,594 117.523 840 J 315,700 835 T/B 74,000 303 IMJS Indomobil Multi Jasa Tbk. 258 276 252 274 16 18,091,900 4,836,020,600 1,055 54.800 274 T/J 534,100 272 B 361,600 304 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,390 0 858,000 1,189,441,000 98 365.789 1,390 T/J 14,000 1,385 B 8,400 305 INAF Indofarma Tbk. 3,290 3,320 3,270 3,270 -20 1,479,600 4,859,368,000 1,038 1,308.000 3,280 J 17,100 3,270 T/B 333,000 306 INAI Indal Aluminium Industry Tbk. 332 334 330 332 0 29,400 9,810,000 17 121.212 334 J 4,000 332 T/B 8,900 307 INCF Indo Komoditi Korpora Tbk. 66 71 66 70 4 6,846,400 472,716,600 885 56.911 70 T/J 500 69 B 133,600 308 INCI Intanwijaya Internasional Tbk 825 835 820 835 10 117,700 97,643,000 66 90.311 835 T/J 62,200 825 B 12,400 309 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 310 INDF Indofood Sukses Makmur Tbk. 7,350 7,375 7,250 7,275 -75 8,422,500 61,452,552,500 4,996 1,245.314 7,300 J 52,000 7,275 T/B 235,600 311 INDO Royalindo Investa Wijaya Tbk. 114 117 112 115 1 95,500 10,920,900 51 104.545 115 T/J 7,800 113 B 1,100 312 INDR Indo-Rama Synthetics Tbk. 2,600 2,960 2,580 2,800 200 33,200 91,966,000 78 377.109 2,800 T/J 2,000 2,760 B 3,300 313 INDS Indospring Tbk. 1,945 1,940 1,930 1,940 -5 9,900 19,186,000 9 181.875 1,945 J 1,900 1,940 T/B 1,000 314 INDX Tanah Laut Tbk 50 50 50 50 0 2,500 125,000 1 4.000 50 T/J 242,000 0 B 0 315 INDY Indika Energy Tbk. 1,045 1,190 1,045 1,180 135 92,318,700 105,504,013,500 10,701 40.000 1,185 J 725,200 1,180 T/B 468,800 316 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,100 8,850 8,875 -100 16,441,400 147,027,620,000 9,464 457.316 8,900 J 42,300 8,875 T/B 377,200 317 INOV Inocycle Technology Group Tbk. 168 182 157 157 -11 543,300 92,916,300 93 62.800 158 J 125,000 157 T/B 402,100 318 INPC Bank Artha Graha Internasional Tbk. 66 69 62 67 1 1,556,300 100,370,600 208 0.383 68 J 139,700 65 B 900 319 INPP Indonesian Paradise Property Tbk. 755 0 0 755 0 0 0 0 719.048 750 J 500 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 1,430 1,420 1,395 1,410 -20 85,100 119,828,000 124 510.870 1,415 J 500 1,395 B 1,500 321 INRU Toba Pulp Lestari Tbk. 950 895 885 895 -55 18,400 16,364,000 10 9.086 950 J 3,000 895 T/B 200 322 INTA Intraco Penta Tbk. 236 234 220 232 -4 115,700 27,068,200 7 163.540 232 T/J 15,000 224 B 3,200 323 INTD Inter Delta Tbk 115 123 114 115 0 23,300 2,725,200 28 35.417 115 T/J 11,200 114 B 100 324 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 325 IPCC Indonesia Kendaraan Terminal Tbk. 424 424 418 420 -4 5,546,600 2,334,761,600 647 25.610 422 J 30,600 420 T/B 22,900 326 IPCM Jasa Armada Indonesia Tbk. 228 230 226 228 0 93,300 21,274,000 26 60.000 230 J 1,300 228 T/B 11,300 327 IPOL Indopoly Swakarsa Industry Tbk. 82 85 82 85 3 1,364,400 115,571,000 87 40.476 85 T/J 36,200 84 B 50,000 328 IPTV MNC Vision Networks Tbk. 304 306 302 306 2 12,256,100 3,725,541,400 761 127.500 306 T/J 842,800 304 B 310,400 329 IRRA Itama Ranoraya Tbk. 865 875 855 860 -5 13,743,500 11,858,121,000 5,341 229.947 860 T/J 5,000 855 B 1,095,000 330 ISAT Indosat Tbk. 2,200 2,210 2,180 2,190 -10 4,394,300 9,651,961,000 1,212 156.429 2,200 J 35,500 2,190 T/B 663,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 141 163 141 162 21 81,582,700 12,478,060,200 4,074 54.915 163 J 482,300 162 T/B 7,751,100 332 ITIC Indonesian Tobacco Tbk. 815 860 815 845 30 2,714,500 2,281,486,500 1,002 384.091 850 J 110,800 845 T/B 102,300 333 ITMA Sumber Energi Andalan Tbk. 496 505 498 500 4 35,000 17,510,200 22 143.885 500 T/J 400 498 B 11,300 334 ITMG Indo Tambangraya Megah Tbk. 9,200 10,500 9,175 10,275 1,075 12,185,400 121,639,397,500 9,037 73.393 10,300 J 14,200 10,275 T/B 180,400 335 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 13,381,400 1,342,985,100 1,526 41.057 102 J 2,065,800 101 T/B 2,250,000 336 JAWA Jaya Agra Wattie Tbk. 86 109 88 97 11 1,098,400 105,134,300 130 19.400 97 T/J 500 96 B 4,600 337 JAYA Armada Berjaya Trans Tbk. 110 113 107 111 1 1,247,100 138,288,400 1,135 38.542 111 T/J 134,000 110 B 31,000 338 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 100 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 424 422 420 420 -4 8,100 3,414,000 7 238.244 422 J 5,000 420 T/B 13,900 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 100,000 34,000,000 2 281.417 340 T/J 333,100 338 B 12,800 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 140 140 138 140 0 14,500 2,007,500 13 100.000 140 T/J 12,700 138 B 14,900 344 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 345 JRPT Jaya Real Property Tbk. 470 500 466 482 12 6,382,400 3,112,389,400 1,010 463.462 488 J 1,500 482 T/B 326,300 346 JSKY Sky Energy Indonesia Tbk. 220 236 218 226 6 116,846,700 26,697,590,400 7,132 113.000 228 J 746,100 226 T/B 2,553,100 347 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 980 930 975 -20 9,100 8,694,500 12 209.984 965 J 100 0 B 0 349 JTPE Jasuindo Tiga Perkasa Tbk. 945 945 935 935 -10 2,661,900 2,502,797,000 95 2,077.778 940 J 11,500 935 T/B 114,900 350 KAEF Kimia Farma Tbk. 3,310 3,350 3,280 3,290 -20 5,051,700 16,676,644,000 2,277 3,290.000 3,300 J 102,900 3,290 T/B 62,200 351 KARW ICTSI Jasa Prima Tbk. 70 76 70 75 5 3,801,900 281,261,000 354 12.696 76 J 463,700 75 T/B 3,900 352 KAYU Darmi Bersaudara Tbk. 58 64 58 58 0 16,111,900 978,083,800 980 38.667 59 J 350,000 58 T/B 485,800 353 KBAG Karya Bersama Anugerah Tbk. 55 60 55 60 5 800,047,300 45,911,810,200 12,116 60.000 60 T/J 39,112,300 59 B 37,226,500 354 KBLI KMI Wire & Cable Tbk. 340 346 336 338 -2 5,437,500 1,853,543,000 476 41.070 342 J 33,300 338 T/B 143,600 355 KBLM Kabelindo Murni Tbk. 200 208 198 208 8 300,800 60,773,800 266 6.933 208 T/J 33,200 206 B 7,600 356 KBLV First Media Tbk. 400 402 400 400 0 6,900 2,763,200 4 106.400 400 T/J 3,100 380 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. 795 880 800 870 75 16,800 14,238,000 7 217.500 865 J 141,400 815 B 1,500 359 KEEN Kencana Energi Lestari Tbk. 296 298 294 298 2 2,438,700 720,759,200 138 75.253 298 T/J 98,900 296 B 87,100 360 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,145 1,155 5 305,700 352,733,500 71 154.000 1,155 T/J 8,900 1,150 B 48,700 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 374,300 18,732,400 44 1.818 51 J 93,500 50 T/B 18,100 362 KICI Kedaung Indah Can Tbk 190 254 190 200 10 8,600 1,891,700 24 42.461 250 J 1,000 204 B 11,000 363 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 208 2 31,361,400 6,534,962,200 1,721 7.217 210 J 7,755,500 208 T/B 966,800 364 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 349,900 1,026,515,000 123 77.105 2,930 T/J 445,800 2,920 B 35,300 365 KIOS Kioson Komersial Indonesia Tbk. 146 165 148 160 14 34,200 5,408,400 27 53.333 162 J 2,500 160 T/B 36,400 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 1,300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 199 200 195 200 1 471,000 93,246,900 19 701.754 199 J 415,900 198 B 46,700 368 KLBF Kalbe Farma Tbk. 1,505 1,510 1,495 1,495 -10 33,518,700 50,281,714,500 4,875 14,581.098 1,500 J 234,600 1,495 T/B 2,520,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 590 505 505 -35 205,800 104,912,500 35 168.333 505 T/J 171,900 0 B 0 370 KMTR Kirana Megatara Tbk. 338 340 322 340 2 14,000 4,614,000 31 74.236 340 T/J 2,200 324 B 2,400 371 KOBX Kobexindo Tractors Tbk. 103 125 103 109 6 34,061,800 3,980,583,900 4,585 27.250 109 T/J 77,200 108 B 1,559,300 372 KOIN Kokoh Inti Arebama Tbk 99 100 100 100 1 100 10,000 1 67.647 100 T/J 11,200 99 B 2,000 373 KONI Perdana Bangun Pusaka Tbk 364 452 364 364 0 2,800 1,256,800 3 76.632 452 J 100 366 B 3,500 374 KOPI Mitra Energi Persada Tbk. 440 440 412 440 0 6,300 2,764,000 8 111.392 440 T/J 5,400 420 B 200 375 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 1,154,600 256,384,600 114 111.000 222 T/J 130,800 0 B 0 376 KPAL Steadfast Marine Tbk. 50 50 50 50 0 1,949,100 97,455,000 77 43.478 50 T/J 1,248,400 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 67 69 65 68 1 5,339,200 357,150,000 410 40.476 68 T/J 998,900 67 B 45,500 378 KPIG MNC Land Tbk. 105 106 103 105 0 885,500 92,789,900 97 225.938 105 T/J 530,000 104 B 1,062,600 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 442 444 426 436 -6 219,496,100 95,468,507,600 13,381 54.204 438 J 1,358,000 436 T/B 20,928,900 381 KREN Kresna Graha Investama Tbk. 93 95 92 92 -1 10,574,500 988,644,600 656 957.137 93 J 12,000 92 T/B 317,100 382 LAND Trimitra Propertindo Tbk. 155 170 147 170 15 217,400 35,866,900 67 43.590 171 J 100 170 T/B 11,300 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 346 354 330 348 2 42,500 14,805,000 17 167.308 350 J 700 348 T/B 11,900 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 16,000 800,000 11 7.806 50 T/J 34,177,500 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,880 4,880 4,880 -20 500 2,440,000 4 80.661 5,050 J 100 4,880 T/B 400 388 LINK Link Net Tbk. 2,300 2,330 2,280 2,310 10 4,655,300 10,728,666,000 1,351 144.375 2,320 J 462,000 2,310 T/B 36,900 389 LION Lion Metal Works Tbk. 282 282 272 282 0 15,200 4,248,800 14 176.615 290 J 200 280 B 1,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,000 50,000 1 15.714 50 T/J 4,650,700 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 78 83 78 80 2 1,600 126,900 10 11.674 80 T/J 5,400 77 B 1,000 392 LMSH Lionmesh Prima Tbk. 306 0 0 306 0 0 0 0 42.500 326 J 100 306 B 1,000 393 LPCK Lippo Cikarang Tbk 935 1,030 930 1,020 85 5,466,200 5,404,580,500 1,358 115.001 1,020 T/J 32,500 1,015 B 74,000 394 LPGI Lippo General Insurance Tbk. 3,300 3,380 3,300 3,340 40 9,200 30,698,000 18 150.112 3,360 J 100 3,320 B 2,000 395 LPIN Multi Prima Sejahtera Tbk 220 224 216 220 0 8,500 1,847,600 9 100.351 224 J 6,500 220 T/B 200 396 LPKR Lippo Karawaci Tbk. 134 160 134 160 26 599,581,600 89,490,896,900 14,929 51.667 161 J 585,200 160 T/B 26,822,600 397 LPLI Star Pacific Tbk 86 83 83 83 -3 55,000 4,565,000 2 2.561 86 J 20,000 83 T/B 5,000 398 LPPF Matahari Department Store Tbk. 1,045 1,090 1,030 1,070 25 46,771,500 49,884,010,500 5,578 24.246 1,070 T/J 171,900 1,065 B 80,800 399 LPPS Lenox Pasifik Investama Tbk. 79 80 79 79 0 69,400 5,487,100 10 5.366 80 J 22,300 79 T/B 35,500 400 LRNA Eka Sari Lorena Transport Tbk. 133 133 129 130 -3 8,400 1,095,000 10 14.444 130 T/J 10,400 129 B 900 401 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,120 1,095 1,100 10 26,932,700 29,851,925,500 2,120 283.871 1,105 J 907,100 1,100 T/B 246,300 402 LTLS Lautan Luas Tbk. 436 442 436 438 2 399,300 174,608,000 50 154.831 438 T/J 10,300 436 B 26,200 403 LUCK Sentral Mitra Informatika Tbk. 162 166 153 163 1 3,600,700 584,969,200 444 56.993 164 J 236,500 163 T/B 59,200 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100,100 5,005,000 2 45.455 50 T/J 68,597,900 0 B 0 406 MAIN Malindo Feedmill Tbk. 620 635 615 620 0 14,738,500 9,202,799,500 1,501 352.273 620 T/J 1,015,200 615 B 1,033,300 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 47,300 2,365,000 7 6.835 50 T/J 418,097,700 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. 2,330 2,430 2,270 2,420 90 1,218,200 2,893,170,000 463 115.238 2,430 J 498,900 2,420 T/B 126,300 410 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,390 1,300 1,300 -5 17,400 22,665,000 24 77.381 1,300 T/J 12,200 1,290 B 1,200 411 MAPI Mitra Adiperkasa Tbk. 775 800 770 785 10 46,754,200 36,698,802,500 2,039 1,259.729 785 T/J 12,234,800 780 B 138,900 412 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 5,400,000 270,000,000 45 66.667 50 T/J 19,828,100 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 825 825 815 820 -5 1,372,900 1,125,149,500 296 1,640.000 820 T/J 162,500 815 B 216,700 414 MASA Multistrada Arah Sarana Tbk. 585 585 580 585 0 1,500 875,000 4 415.956 585 T/J 200 580 B 1,000 415 MAYA Bank Mayapada Internasional Tbk. 8,000 7,975 7,975 7,975 -25 200 1,595,000 2 3,626.038 7,975 T/J 4,800 7,450 B 200 416 MBAP Mitrabara Adiperdana Tbk. 2,280 2,360 2,280 2,310 30 340,900 789,565,000 316 177.692 2,320 J 54,000 2,310 T/B 44,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 390 402 388 396 6 1,648,500 652,856,400 242 24.750 396 T/J 41,100 394 B 66,700 418 MBTO Martina Berto Tbk. 87 88 87 88 1 300 26,300 2 11.892 88 T/J 500 87 B 500 419 MCAS M Cash Integrasi Tbk. 2,200 2,290 2,150 2,270 70 1,063,300 2,396,857,000 423 163.899 2,280 J 70,600 2,270 T/B 41,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 119 121 1 7,779,600 950,783,800 296 108.528 122 J 2,636,700 121 T/B 1,926,500 421 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,809,300 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 423 MDKI Emdeki Utama Tbk. 143 155 140 150 7 14,867,400 2,188,407,500 1,020 35.103 151 J 74,200 150 T/B 168,100 424 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 68,636,600 0 B 0 426 MEDC Medco Energi Internasional Tbk. 418 440 418 428 10 170,128,400 73,324,657,600 8,069 888.797 430 J 1,020,300 428 T/B 14,816,500 427 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 200 1,430,000 2 5,211.826 7,150 T/J 1,200 7,000 B 4,900 428 MERK Merck Tbk. 3,150 3,200 3,140 3,180 30 37,900 120,677,000 58 8,384.528 3,190 J 11,500 3,180 T/B 700 429 META Nusantara Infrastructure Tbk. 115 121 114 119 4 10,440,200 1,238,356,200 599 36.052 120 J 167,400 118 B 529,100 430 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,050 1,110 0 3,900 4,175,000 12 1,138.462 1,110 T/J 31,800 1,060 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 545 555 545 555 10 9,800 5,348,000 7 277.500 555 T/J 4,900 545 B 23,600 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 775 780 765 775 0 2,643,500 2,045,501,000 312 344.444 775 T/J 122,100 770 B 137,500 434 MICE Multi Indocitra Tbk. 302 302 282 282 -20 2,771,300 787,409,600 279 57.551 284 J 5,000 282 T/B 4,310,300 435 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,550 J 100 1,500 B 10,000 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,500 2,440 2,490 30 20,983,400 51,999,067,000 1,774 146.601 2,500 J 358,000 2,490 T/B 2,035,600 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,500 225,000 2 238.095 50 T/J 2,115,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,423,800 0 B 0 439 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 311,200 15,560,000 13 125.000 50 T/J 17,993,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,800 23,300 23,800 300 900 21,170,000 6 1,133.333 24,000 J 200 23,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,700 8,750 0 154,900 1,354,955,000 98 55,732.484 8,800 J 1,200 8,750 T/B 100 443 MLIA Mulia Industrindo Tbk 525 525 500 505 -20 5,507,200 2,843,639,000 293 84.342 505 T/J 7,400 500 B 19,600 444 MLPL Multipolar Tbk. 50 53 50 51 1 44,339,400 2,265,550,100 441 5.850 51 T/J 703,100 50 B 14,859,000 445 MLPT Multipolar Technology Tbk. 670 675 650 655 -15 222,700 146,760,000 87 136.458 660 J 89,400 655 T/B 32,400 446 MMLP Mega Manunggal Property Tbk. 266 268 262 264 -2 3,225,600 851,783,000 229 45.128 264 T/J 1,085,900 262 B 466,100 447 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 448 MOLI Madusari Murni Indah Tbk. 850 850 810 830 -20 7,100 5,882,000 13 143.103 830 T/J 3,900 800 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 396 404 386 404 8 11,777,700 4,716,387,200 1,415 26.933 404 T/J 2,356,300 402 B 206,300 450 MPOW Megapower Makmur Tbk. 68 69 66 68 0 38,800 2,637,000 29 34.000 68 T/J 48,000 66 B 6,100 451 MPPA Matahari Putra Prima Tbk. 92 92 90 91 -1 5,893,100 540,126,400 442 38.259 92 J 2,840,700 91 T/B 975,700 452 MPRO Maha Properti Indonesia Tbk. 1,340 1,360 1,250 1,360 20 3,700 4,795,500 13 1,236.364 1,310 J 600 0 B 0 453 MRAT Mustika Ratu Tbk. 138 140 137 137 -1 112,000 15,607,700 35 21.077 139 J 500 137 T/B 48,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,600 4,600 4,600 100 300 1,380,000 2 417.240 4,600 T/J 16,500 4,200 B 400 455 MSIN MNC Studios International Tbk. 298 300 292 298 0 245,400 73,068,000 62 59.600 298 T/J 42,700 296 B 30,400 456 MSKY MNC Sky Vision Tbk. 695 710 695 705 10 16,200 11,390,500 24 46.382 705 T/J 21,500 700 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,600 1,630 1,595 1,600 0 3,056,000 4,906,745,500 1,276 2,880.392 1,600 T/J 27,800 1,595 B 402,700 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 657,713,700 0 B 0 459 MTLA Metropolitan Land Tbk. 446 448 444 448 2 15,600 6,974,200 8 188.353 450 J 600 448 T/B 5,400 460 MTPS Meta Epsi Tbk. 282 282 264 264 -18 66,000 17,613,800 40 82.500 268 J 4,600 264 T/B 1,400 461 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 47.150 220 J 7,500 190 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 60 56 59 2 161,800 9,658,300 17 59.000 59 T/J 5,200 58 B 1,100 464 MYOH Samindo Resources Tbk. 1,160 1,165 1,145 1,160 0 61,800 71,583,000 22 138.165 1,160 T/J 15,400 1,155 B 25,000 465 MYOR Mayora Indah Tbk. 2,490 2,520 2,460 2,500 10 5,912,600 14,716,815,000 2,342 12,506.253 2,500 T/J 1,441,700 2,490 B 285,200 466 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 14,100 705,000 3 7.516 52 J 17,100 50 T/B 47,500 469 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. 525 540 520 530 5 220,139,200 115,737,545,500 3,599 514.563 535 J 231,800 530 T/B 5,800 471 NELY Pelayaran Nelly Dwi Putri Tbk. 135 143 136 143 8 42,300 5,756,800 9 85.119 144 J 3,000 136 B 11,100 472 NFCX NFC Indonesia Tbk. 1,585 0 0 1,585 0 0 0 0 85.676 1,670 J 2,100 1,590 B 2,500 473 NICK Charnic Capital Tbk. 310 304 290 302 -8 1,000 296,400 7 151.000 302 T/J 49,900 290 B 1,700 474 NIKL Pelat Timah Nusantara Tbk. 915 950 895 910 -5 18,619,100 17,218,250,000 3,636 280.000 910 T/J 9,000 905 B 206,300 475 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. 148 148 141 148 0 1,332,400 197,193,900 5 140.952 149 J 100 143 B 2,600 477 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 1,453,800 1,040,429,000 290 872.473 725 J 167,500 720 T/B 28,300 478 NOBU Bank Nationalnobu Tbk. 825 835 825 835 10 57,200 47,631,000 32 222.667 840 J 8,000 835 T/B 14,900 479 NRCA Nusa Raya Cipta Tbk. 334 360 334 356 22 930,500 321,230,400 319 41.882 358 J 22,500 356 T/B 7,900 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 140 150 140 149 9 189,500 27,847,900 34 67.727 155 J 5,100 150 B 10,000 482 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. 110 114 109 109 -1 4,625,300 514,016,100 509 272.711 111 J 2,000 109 T/B 560,900 485 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. 156 157 155 157 1 67,100 10,470,200 16 116.296 157 T/J 116,900 156 B 39,900 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,400 70,000 4 98.922 50 T/J 3,291,500 0 B 0 488 PALM Provident Agro Tbk. 310 314 310 312 2 443,000 138,128,800 120 85.276 312 T/J 241,900 310 B 265,100 489 PAMG Bima Sakti Pertiwi Tbk. 118 128 116 126 8 33,531,500 4,195,213,500 1,166 126.000 126 T/J 11,900 125 B 74,100 490 PANI Pratama Abadi Nusa Industri Tbk. 110 113 109 110 0 62,900 6,995,900 22 101.852 110 T/J 9,200 108 B 1,400 491 PANR Panorama Sentrawisata Tbk. 99 104 99 102 3 2,354,100 239,912,600 296 61.199 103 J 377,200 102 T/B 1,426,600 492 PANS Panin Sekuritas Tbk. 855 865 825 845 -10 629,700 532,186,000 166 614.545 850 J 1,800 845 T/B 3,900 493 PBID Panca Budi Idaman Tbk. 1,120 1,130 1,095 1,120 0 366,700 406,418,500 227 131.765 1,120 T/J 60,800 1,110 B 100 494 PBRX Pan Brothers Tbk. 242 242 238 238 -4 2,887,100 691,531,000 153 421.239 242 J 79,400 238 T/B 184,700 495 PBSA Paramita Bangun Sarana Tbk. 635 660 600 660 25 200 126,000 2 55.000 660 T/J 400 605 B 1,200 496 PCAR Prima Cakrawala Abadi Tbk. 494 494 460 460 -34 42,600 20,029,200 108 306.667 482 J 2,000 460 T/B 12,700 497 PDES Destinasi Tirta Nusantara Tbk 236 292 222 250 14 63,300 15,496,200 24 125.000 248 J 17,900 246 B 1,500 498 PEGE Panca Global Kapital Tbk. 116 115 113 115 -1 1,800 204,100 5 248.455 116 J 2,300 115 T/B 10,000 499 PEHA Phapros Tbk. 1,580 1,600 1,590 1,590 10 106,000 168,995,500 94 132.721 1,590 T/J 3,100 1,580 B 25,300 500 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 501 PGJO Tourindo Guide Indonesia Tbk. 34 35 33 34 0 123,800 4,107,200 40 42.500 34 T/J 39,700 33 B 98,400 502 PGLI Pembangunan Graha Lestari Indah Tbk. 196 262 184 258 62 29,900 5,936,800 11 344.000 258 T/J 29,400 184 B 5,200 503 PGUN Pradiksi Gunatama Tbk. 232 232 230 232 0 5,100 1,173,600 3 201.739 240 J 20,100 232 T/B 29,700 504 PICO Pelangi Indah Canindo Tbk 138 140 136 139 1 105,600 14,673,800 72 21.385 140 J 23,800 139 T/B 53,000 505 PJAA Pembangunan Jaya Ancol Tbk. 535 570 530 545 10 692,900 379,479,500 208 106.341 550 J 2,500 540 B 3,100 506 PKPK Perdana Karya Perkasa Tbk 50 52 50 51 1 1,989,700 99,638,200 70 12.750 51 T/J 100,800 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 120 125 114 114 -6 16,016,400 1,903,098,600 1,590 101.786 116 J 93,200 114 T/B 1,701,900 508 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. 2,600 2,570 2,570 2,570 -30 1,000 2,570,000 1 1,066.434 2,570 T/J 197,600 2,550 B 1,000 510 PMJS Putra Mandiri Jembar Tbk. 116 116 115 116 0 8,100 939,000 2 92.800 125 J 200 115 B 18,100 511 PNBN Bank Pan Indonesia Tbk 875 925 870 925 50 17,876,600 16,083,063,000 1,405 1,540.127 930 J 299,200 925 T/B 3,605,600 512 PNBS Bank Panin Dubai Syariah Tbk. 71 74 67 70 -1 107,025,400 7,545,325,000 5,151 70.000 71 J 1,804,300 70 T/B 641,400 513 PNGO Pinago Utama Tbk. 595 645 560 610 15 11,400 6,957,000 13 244.000 610 T/J 6,800 605 B 2,100 514 PNIN Paninvest Tbk. 725 725 715 725 0 385,600 279,197,000 59 770.949 730 J 137,600 720 B 74,900 515 PNLF Panin Financial Tbk. 212 216 210 216 4 81,306,000 17,331,358,600 2,013 233.463 218 J 4,961,700 216 T/B 478,100 516 PNSE Pudjiadi & Sons Tbk. 790 840 790 790 0 200 163,000 2 394.732 790 T/J 2,700 0 B 0 517 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 46,000 2,303,200 26 37.037 51 J 56,400 50 T/B 2,500 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 1,000 0 4,100 4,087,000 15 61.162 1,000 T/J 24,500 980 B 700 519 POLL Pollux Properti Indonesia Tbk. 4,700 4,790 4,700 4,790 90 8,600 40,812,000 33 778.862 4,790 T/J 10,600 4,710 B 300 520 POLU Golden Flower Tbk. 800 840 800 830 30 18,100 14,665,000 15 288.194 830 T/J 7,800 800 B 400 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 30,600 1,530,000 8 0.429 50 T/J 1,230,200 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 460 460 460 460 0 2,100 966,000 5 85.981 476 J 100 460 T/B 3,300 524 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,400 70,000 4 33.333 50 T/J 19,639,000 0 B 0 525 POWR Cikarang Listrindo Tbk. 655 775 655 730 75 53,907,400 38,689,252,000 5,352 48.667 730 T/J 67,200 725 B 176,600 526 PPGL Prima Globalindo Logistik Tbk. 270 274 244 244 -26 6,529,900 1,617,563,800 1,208 221.818 244 T/J 160,200 0 B 0 527 PPRE PP Presisi Tbk. 202 212 202 208 6 19,560,500 4,055,590,800 1,207 48.372 208 T/J 3,082,300 206 B 604,700 528 PPRO PP Properti Tbk. 52 54 51 53 1 186,786,900 9,879,297,600 2,693 114.595 54 J 81,424,700 53 T/B 18,373,600 529 PRAS Prima Alloy Steel Universal Tbk. 122 132 121 125 3 173,600 21,180,300 22 70.371 125 T/J 5,000 124 B 4,000 530 PRDA Prodia Widyahusada Tbk. 3,160 3,230 3,120 3,160 0 265,200 836,887,000 111 48.615 3,200 J 400 3,160 T/B 47,600 531 PRIM Royal Prima Tbk. 240 258 224 258 18 119,300 28,872,400 30 51.600 258 T/J 9,700 246 B 200 532 PSAB J Resources Asia Pasifik Tbk. 216 216 210 210 -6 29,730,400 6,316,224,200 1,722 681.309 212 J 852,400 210 T/B 8,529,000 533 PSDN Prasidha Aneka Niaga Tbk 111 111 111 111 0 200 22,200 2 11.100 115 J 80,000 107 B 80,000 534 PSGO Palma Serasih Tbk. 100 101 98 99 -1 208,000 20,578,200 39 94.286 101 J 19,900 99 T/B 45,000 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 900 45,000 2 59.494 50 T/J 25,069,100 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 168 171 167 169 1 430,700 72,581,500 39 125.185 169 T/J 498,700 168 B 165,500 537 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 538 PTIS Indo Straits Tbk. 164 174 153 153 -11 200 32,700 2 16.105 174 J 100 153 T/B 6,400 539 PTPP PP (Persero) Tbk. 1,150 1,175 1,140 1,175 25 59,702,000 69,155,299,000 4,470 220.865 1,180 J 709,500 1,175 T/B 1,126,500 540 PTPW Pratama Widya Tbk. 1,195 1,195 1,180 1,195 0 900,200 1,069,844,500 509 183.846 1,195 T/J 21,600 1,190 B 4,000 541 PTRO Petrosea Tbk. 1,785 1,860 1,780 1,835 50 2,411,100 4,416,677,000 931 1,468.000 1,835 T/J 9,800 1,830 B 2,400 542 PTSN Sat Nusapersada Tbk 228 232 226 232 4 5,058,000 1,159,417,400 437 120.000 232 T/J 460,400 230 B 154,200 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,000 0 B 0 544 PUDP Pudjiadi Prestige Tbk. 228 240 226 228 0 700 161,400 7 28.438 226 J 200 224 B 100 545 PURA Putra Rajawali Kencana Tbk. 125 127 125 126 1 458,150,400 57,731,378,400 7,815 120.000 127 J 9,744,400 126 T/B 10,791,000 546 PURE Trinitan Metals and Minerals Tbk. 260 276 260 264 4 21,311,800 5,691,805,600 1,803 88.000 266 J 142,200 264 T/B 181,600 547 PURI Puri Global Sukses Tbk. 290 0 0 290 0 0 0 0 170.588 338 J 1,100 290 B 7,200 548 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 549 PYFA Pyridam Farma Tbk 900 910 895 900 0 464,400 417,443,500 168 882.007 900 T/J 169,000 895 B 346,100 550 PZZA Sarimelati Kencana Tbk. 730 745 720 745 15 4,134,200 3,021,408,500 687 67.727 750 J 127,200 745 T/B 209,800 551 RAJA Rukun Raharja Tbk. 169 179 165 172 3 61,279,100 10,572,681,500 3,629 590.822 172 T/J 348,800 171 B 870,100 552 RALS Ramayana Lestari Sentosa Tbk. 750 775 745 745 -5 36,148,100 27,442,483,500 4,318 465.625 745 T/J 3,092,600 740 B 693,900 553 RANC Supra Boga Lestari Tbk. 398 402 394 396 -2 1,778,200 706,790,000 292 79.200 396 T/J 758,500 394 B 414,900 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 83,900 4,195,000 20 15.994 50 T/J 442,200 0 B 0 555 RDTX Roda Vivatex Tbk 5,375 0 0 5,375 0 0 0 0 283.164 5,500 J 2,200 5,325 B 800 556 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 388,900 19,445,000 31 50.000 50 T/J 21,771,300 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 300 300 280 280 -20 3,000 846,400 7 129.231 300 J 5,600 280 T/B 13,300 558 RICY Ricky Putra Globalindo Tbk 96 97 95 96 0 7,900 757,400 14 15.247 96 T/J 8,400 93 B 2,600 559 RIGS Rig Tenders Indonesia Tbk. 222 234 224 224 2 404,400 92,866,000 90 91.784 226 J 4,700 224 T/B 108,700 560 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. 452 452 448 452 0 410,500 184,888,200 114 277.301 452 T/J 24,200 448 B 400 562 RMBA Bentoel Internasional Investama Tbk. 368 398 378 386 18 729,600 282,225,800 208 3,020.344 386 T/J 15,900 384 B 31,300 563 ROCK Rockfields Properti Indonesia Tbk. 940 900 895 895 -45 1,100 987,500 4 66.791 900 J 86,300 895 T/B 3,600 564 RODA Pikko Land Development Tbk. 51 52 51 52 1 400,500 20,559,000 38 83.027 53 J 145,200 52 T/B 100,000 565 RONY Aesler Grup Internasional Tbk. 290 300 284 292 2 2,669,500 782,896,200 2,280 292.000 294 J 1,300 292 T/B 187,000 566 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 1,295 1,305 0 1,281,300 1,671,422,500 53 511.765 1,305 T/J 1,286,200 1,300 B 37,900 567 RUIS Radiant Utama Interinsco Tbk. 326 326 318 318 -8 307,100 99,189,000 33 127.200 322 J 200 318 T/B 42,800 568 SAFE Steady Safe Tbk 190 192 190 190 0 231,000 44,226,900 136 19.129 192 J 200 190 T/B 4,900 569 SAME Sarana Meditama Metropolitan Tbk. 176 187 174 186 10 158,531,000 28,913,252,000 4,387 232.500 187 J 3,843,400 186 T/B 9,193,500 570 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 3,000 1,173,200 6 326.667 392 T/J 18,500 390 B 3,800 571 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,400 0 B 0 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 200 10,000 1 42.735 50 T/J 1,378,100 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 96 92 94 1 6,859,200 642,866,200 448 89.524 94 T/J 434,800 93 B 918,200 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,100 9,850 10,100 -25 1,300 13,105,000 4 6,516.129 10,100 T/J 3,700 9,850 B 900 575 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 236 236 236 0 3,400 802,400 3 214.545 248 J 12,800 236 T/B 26,300 577 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 4,500 225,000 2 27.536 50 T/J 5,928,700 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 104 107 104 106 2 227,100 23,857,100 58 70.757 106 T/J 2,200 105 B 19,300 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 760 760 -30 6,300 4,791,500 10 850.064 785 J 25,000 750 B 15,000 581 SFAN Surya Fajar Capital Tbk. 1,120 1,130 1,110 1,120 0 831,400 930,669,500 153 595.745 1,120 T/J 10,600 1,115 B 8,300 582 SGER Sumber Global Energy Tbk. 498 525 494 520 22 3,209,400 1,627,130,400 821 481.481 525 J 358,700 520 T/B 255,800 583 SGRO Sampoerna Agro Tbk. 1,550 1,620 1,550 1,600 50 227,100 360,209,000 142 68.376 1,605 J 100 1,600 T/B 30,500 584 SHID Hotel Sahid Jaya International Tbk. 3,250 3,060 3,030 3,040 -210 1,200 3,655,000 5 141.271 3,040 T/J 4,500 0 B 0 585 SHIP Sillo Maritime Perdana Tbk. 585 610 585 600 15 1,283,800 766,473,500 343 428.571 605 J 19,700 600 T/B 17,500 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 35,750,200 28,796,372,000 10,983 276.788 805 J 315,700 800 T/B 14,344,700 587 SILO Siloam International Hospitals Tbk. 4,890 4,990 4,880 4,890 0 23,100 113,317,000 60 55.538 4,890 T/J 71,300 4,880 B 200 588 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. 358 364 360 364 6 7,994,900 2,899,103,800 713 33.091 366 J 405,200 364 T/B 156,600 590 SINI Singaraja Putra Tbk. 384 404 358 358 -26 17,700 6,368,400 19 331.481 360 J 5,500 358 T/B 10,300 591 SIPD Sreeya Sewu Indonesia Tbk. 1,115 1,240 1,070 1,200 85 451,500 533,125,500 48 1.333 1,200 T/J 70,900 1,190 B 500 592 SKBM Sekar Bumi Tbk. 354 370 350 354 0 3,000 1,062,000 10 307.826 354 T/J 400 334 B 300 593 SKLT Sekar Laut Tbk. 1,500 1,395 1,395 1,395 -105 100 139,500 1 116.791 1,870 J 100 1,395 T/B 500 594 SKRN Superkrane Mitra Utama Tbk. 620 620 580 585 -35 202,400 118,050,000 17 83.571 590 J 230,000 585 T/B 103,300 595 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. 4,870 4,950 4,840 4,890 20 84,500 413,580,000 38 4,252.174 4,950 J 200 4,880 B 400 597 SMAR Smart Tbk. 3,100 3,170 3,150 3,150 50 3,300 10,416,000 12 1,040.772 3,130 J 100 3,040 B 1,500 598 SMBR Semen Baturaja (Persero) Tbk. 590 680 595 645 55 146,125,600 94,349,526,000 12,127 115.179 645 T/J 172,500 640 B 1,046,400 599 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,120 1,075 1,105 10 201,700 219,686,000 54 1,334.541 1,105 T/J 1,000 1,085 B 10,000 600 SMDM Suryamas Dutamakmur Tbk. 95 97 93 97 2 1,400 133,400 4 12.290 96 J 1,500 93 B 12,100 601 SMDR Samudera Indonesia Tbk. 288 292 286 288 0 2,102,100 603,092,200 391 1,155.791 288 T/J 18,300 286 B 242,900 602 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,275 10,975 11,150 0 3,866,900 43,294,817,500 2,618 3,879.880 11,200 J 2,200 11,150 T/B 9,000 603 SMKL Satyamitra Kemas Lestari Tbk. 185 187 184 186 1 952,400 176,773,900 330 96.373 187 J 1,800 186 T/B 12,400 604 SMMA Sinarmas Multiartha Tbk. 14,600 15,600 14,000 15,600 1,000 4,700 65,960,000 3 1,162.903 15,900 J 300 14,000 B 3,000 605 SMMT Golden Eagle Energy Tbk. 81 82 78 79 -2 415,200 32,955,800 60 184.821 80 J 29,800 79 T/B 47,800 606 SMRA Summarecon Agung Tbk. 780 810 770 795 15 55,748,200 44,229,828,000 5,084 1,306.277 800 J 324,600 795 T/B 2,427,700 607 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. 1,360 1,400 1,360 1,360 0 2,619,200 3,613,221,000 726 3,632.576 1,375 J 1,000 1,360 T/B 191,600 609 SOCI Soechi Lines Tbk. 130 138 128 136 6 25,878,900 3,472,575,000 1,074 24.727 136 T/J 2,579,900 135 B 330,300 610 SOFA Boston Furniture Industries Tbk. 105 106 100 105 0 57,400 5,771,400 12 105.000 105 T/J 13,300 100 B 52,900 611 SOHO Soho Global Health Tbk. 5,600 5,650 5,400 5,600 0 26,400 146,587,500 44 307.692 5,600 T/J 100 5,500 B 4,900 612 SONA Sona Topas Tourism Industry Tbk. 6,100 5,950 5,825 5,825 -275 2,700 15,892,500 7 564.848 5,825 T/J 2,400 0 B 0 613 SOSS Shield On Service Tbk. 398 418 372 390 -8 289,000 110,342,800 142 141.304 390 T/J 40,300 382 B 20,000 614 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 100 22,800 1 138.182 228 T/J 65,700 0 B 0 615 SPMA Suparma Tbk. 318 326 318 324 6 63,700 20,286,800 7 145.239 324 T/J 63,700 318 B 15,200 616 SPTO Surya Pertiwi Tbk. 440 478 440 476 36 5,058,300 2,336,454,400 1,236 41.034 478 J 142,000 476 T/B 16,200 617 SQMI Wilton Makmur Indonesia Tbk. 226 238 226 238 12 6,300,600 1,451,539,600 275 135.244 238 T/J 825,900 236 B 641,400 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 135 132 132 -5 2,200 290,700 4 140.874 135 J 22,900 131 B 2,000 619 SRIL Sri Rejeki Isman Tbk. 232 246 232 242 10 118,362,900 28,475,876,200 4,861 100.833 242 T/J 2,519,800 240 B 2,002,500 620 SRSN Indo Acidatama Tbk 58 59 57 59 1 6,014,700 349,707,000 152 10.746 59 T/J 3,537,500 58 B 2,833,400 621 SRTG Saratoga Investama Sedaya Tbk. 3,490 3,490 3,420 3,440 -50 1,547,300 5,341,045,000 507 62.545 3,440 T/J 58,600 3,420 B 150,200 622 SSIA Surya Semesta Internusa Tbk. 565 595 560 585 20 123,233,500 70,884,372,500 5,621 240.000 585 T/J 560,600 580 B 644,100 623 SSMS Sawit Sumbermas Sarana Tbk. 805 825 805 810 5 2,739,900 2,221,048,000 589 120.896 810 T/J 25,400 805 B 281,600 624 SSTM Sunson Textile Manufacture Tbk 560 565 560 565 5 7,600 4,281,500 13 132.941 565 T/J 3,500 540 B 5,200 625 STAR Buana Artha Anugerah Tbk. 114 124 113 114 0 3,700 423,000 15 111.765 114 T/J 3,700 112 B 500 626 STTP Siantar Top Tbk. 7,200 7,950 7,500 7,950 750 1,200 9,090,000 3 4,697.749 8,000 J 200 7,700 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 6,164,000 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 630 SURE Super Energy Tbk. 2,810 2,820 2,810 2,810 0 270,300 759,545,000 42 1,812.903 2,810 T/J 12,400 2,800 B 200 631 SWAT Sriwahana Adityakarta Tbk. 103 104 102 103 0 149,700 15,435,200 14 64.375 104 J 59,000 103 T/B 78,700 632 TALF Tunas Alfin Tbk. 308 308 298 308 0 10,500 3,231,400 8 77.975 308 T/J 8,500 0 B 0 633 TAMA Lancartama Sejati Tbk. 206 204 192 192 -14 15,242,700 2,933,550,600 2,429 109.714 192 T/J 440,000 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 91,600 4,580,000 17 456.830 50 T/J 9,322,000 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 75,921,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,700 235,000 4 8.929 50 T/J 91,143,600 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,425 1,395 1,420 30 20,021,400 28,343,355,500 2,522 350.617 1,425 J 852,400 1,420 T/B 439,700 638 TBLA Tunas Baru Lampung Tbk. 785 800 780 795 10 4,975,900 3,927,940,000 780 181.032 795 T/J 115,400 790 B 559,400 639 TBMS Tembaga Mulia Semanan Tbk. 755 755 740 755 0 7,700 5,734,000 12 107.092 755 T/J 500 730 B 2,700 640 TCID Mandom Indonesia Tbk. 6,325 6,325 6,275 6,275 -50 18,700 118,027,500 29 615.486 6,325 J 6,900 6,275 T/B 1,800 641 TCPI Transcoal Pacific Tbk. 7,050 7,150 7,025 7,125 75 7,549,900 53,429,232,500 5,822 5,163.043 7,150 J 16,700 7,125 T/B 5,900 642 TDPM Tridomain Performance Materials Tbk. 127 128 125 128 1 9,719,600 1,229,460,100 615 56.140 128 T/J 43,700 127 B 23,200 643 TEBE Dana Brata Luhur Tbk. 755 710 705 710 -45 13,800 9,797,000 17 64.840 710 T/J 56,700 705 B 16,100 644 TECH Indosterling Technomedia Tbk. 124 124 116 118 -6 2,739,200 324,160,200 372 73.750 120 J 216,200 118 T/B 6,400 645 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. 162 166 158 166 4 86,500 13,874,200 13 92.222 166 T/J 9,700 164 B 100 647 TFCO Tifico Fiber Indonesia Tbk. 466 454 434 454 -12 12,000 5,294,000 13 102.883 480 J 800 454 T/B 3,600 648 TGKA Tigaraksa Satria Tbk. 8,200 8,400 8,200 8,200 0 1,500 12,320,000 8 6,738.434 8,900 J 500 8,225 B 500 649 TGRA Terregra Asia Energy Tbk. 99 105 99 102 3 25,170,200 2,589,825,200 1,494 51.000 103 J 266,300 102 T/B 5,153,400 650 TIFA KDB Tifa Finance Tbk. 416 418 392 394 -22 8,000 3,177,200 14 197.000 400 J 800 394 T/B 3,200 651 TINS Timah Tbk. 1,140 1,145 1,110 1,130 -10 99,399,200 111,853,057,000 7,681 577.423 1,135 J 415,700 1,130 T/B 678,700 652 TIRA Tira Austenite Tbk 228 250 228 234 6 3,100 731,600 15 105.021 234 T/J 2,100 228 B 800 653 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 100 5,200 1 23.771 52 T/J 20,000 50 B 56,500 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,900 6,700 6,750 -25 9,939,400 67,469,607,500 3,877 417.341 6,775 J 8,400 6,750 T/B 194,700 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,180 3,220 3,140 3,170 -10 185,558,800 590,530,457,000 19,605 1,665.922 3,180 J 1,289,700 3,170 T/B 1,941,000 656 TMAS Temas Tbk. 119 132 119 132 13 6,831,900 861,195,900 492 303.602 132 T/J 1,950,400 129 B 200 657 TMPO Tempo Intimedia Tbk. 157 160 160 160 3 5,100 816,000 5 55.582 160 T/J 30,200 157 B 100 658 TNCA Trimuda Nuansa Citra Tbk. 310 318 310 318 8 168,900 53,096,400 46 212.000 318 T/J 70,200 316 B 22,600 659 TOBA TBS Energi Utama Tbk. 382 390 388 390 8 78,600 30,597,000 9 82.299 390 T/J 100,400 382 B 6,600 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 4,100 205,000 4 80.475 50 T/J 192,749,800 0 B 0 661 TOTL Total Bangun Persada Tbk. 322 334 320 330 8 6,545,700 2,158,199,400 804 118.609 332 J 55,000 330 T/B 1,313,800 662 TOTO Surya Toto Indonesia Tbk. 200 202 200 200 0 4,031,100 806,632,400 223 648.782 200 T/J 46,600 199 B 1,053,300 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,030 1,040 5 213,326,000 223,250,303,500 34,000 4,954.032 1,045 J 1,781,800 1,040 T/B 521,600 664 TOYS Sunindo Adipersada Tbk. 625 655 620 655 30 3,510,000 2,248,596,000 697 187.143 655 T/J 77,500 650 B 318,800 665 TPIA Chandra Asri Petrochemical Tbk. 8,700 8,700 8,625 8,675 -25 2,824,200 24,485,077,500 691 2,006.175 8,675 T/J 3,500 8,650 B 2,000 666 TPMA Trans Power Marine Tbk. 304 314 304 304 0 48,000 14,593,800 5 132.174 350 J 100 314 B 300 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 112 112 112 0 300 33,600 2 112.863 112 T/J 730,300 110 B 200 670 TRIN Perintis Triniti Properti Tbk. 298 316 278 302 4 45,433,600 13,588,938,400 5,045 151.000 302 T/J 360,500 300 B 317,500 671 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. 206 222 198 198 -8 78,300 15,576,800 29 66.000 218 J 1,600 198 T/B 25,700 673 TRJA Transkon Jaya Tbk. 161 170 161 163 2 996,900 165,239,500 141 65.200 164 J 22,700 162 B 39,700 674 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 424 J 5,000 400 B 10,000 675 TRUK Guna Timur Raya Tbk. 145 151 145 146 1 2,290,900 340,430,900 394 63.478 148 J 182,800 146 T/B 128,200 676 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 346 J 700 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,300 1,280 1,300 20 1,039,800 1,347,627,500 216 231.911 1,300 T/J 540,700 1,295 B 20,400 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,910 1,630 1,735 105 394,300 696,122,500 372 45.065 1,745 J 300 1,735 T/B 12,500 679 TURI Tunas Ridean Tbk. 1,335 1,370 1,330 1,370 35 79,200 106,537,000 13 3,044.444 1,370 T/J 49,000 1,335 B 4,000 680 UANG Pakuan Tbk. 224 238 224 234 10 109,200 24,498,000 20 187.200 234 T/J 5,000 220 B 10,100 681 UCID Uni-Charm Indonesia Tbk. 1,560 1,565 1,545 1,550 -10 711,600 1,103,436,500 247 103.333 1,560 J 400 1,550 T/B 149,700 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,690 1,665 1,670 -10 1,489,700 2,491,408,500 1,179 3,237.940 1,670 T/J 99,900 1,665 B 397,200 683 UNIC Unggul Indah Cahaya Tbk. 3,710 3,800 3,760 3,800 90 200 756,000 2 140.737 3,790 J 100 3,700 B 600 684 UNIT Nusantara Inti Corpora Tbk 142 150 147 147 5 1,400 206,400 4 3.649 146 J 200 142 B 400 685 UNSP Bakrie Sumatera Plantations Tbk. 84 86 84 85 1 826,700 70,233,500 97 4.037 86 J 146,300 85 T/B 3,800 686 UNTR United Tractors Tbk. 21,000 21,875 20,750 21,500 500 10,791,700 232,086,217,500 11,195 25,595.238 21,575 J 200 21,500 T/B 236,000 687 UNVR Unilever Indonesia Tbk. 7,800 7,850 7,750 7,775 -25 12,509,800 97,370,137,500 8,397 199,052.739 7,800 J 49,400 7,775 T/B 246,900 688 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 116.667 1,390 J 10,000 0 B 0 689 VICO Victoria Investama Tbk. 77 76 73 76 -1 38,200 2,813,300 13 60.800 76 T/J 900 74 B 3,000 690 VINS Victoria Insurance Tbk. 93 94 89 92 -1 66,500 6,051,200 40 87.619 92 T/J 18,700 90 B 11,000 691 VIVA Visi Media Asia Tbk. 50 50 50 50 0 140,200 7,010,000 14 16.667 50 T/J 66,974,000 0 B 0 692 VOKS Voksel Electric Tbk. 198 210 199 208 10 180,300 36,853,500 66 92.009 208 T/J 93,100 206 B 10,000 693 VRNA Verena Multi Finance Tbk. 105 99 99 99 -6 100 9,900 1 99.884 105 J 2,400 99 T/B 800 694 WAPO Wahana Pronatural Tbk. 64 74 62 63 -1 33,900 2,119,800 10 36.000 74 J 24,500 63 T/B 9,500 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 199 202 3 43,651,400 8,821,022,600 2,208 69.655 204 J 6,049,400 202 T/B 4,786,500 696 WEHA WEHA Transportasi Indonesia Tbk. 55 56 53 55 0 573,100 31,525,000 105 24.010 56 J 664,700 55 T/B 1,500 697 WICO Wicaksana Overseas International Tbk. 450 452 450 452 2 700 315,200 4 23.365 500 J 5,000 452 T/B 200 698 WIIM Wismilak Inti Makmur Tbk. 540 585 540 565 25 94,709,800 53,961,919,000 7,946 86.923 570 J 1,009,200 565 T/B 592,600 699 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 700 WINS Wintermar Offshore Marine Tbk. 97 98 96 97 0 1,329,000 129,322,400 12 26.232 98 J 386,600 97 T/B 100 701 WOMF Wahana Ottomitra Multiartha Tbk. 242 248 238 244 2 749,600 182,164,400 94 36.991 246 J 22,100 244 T/B 65,700 702 WOOD Integra Indocabinet Tbk. 585 615 570 585 0 30,196,500 17,822,593,500 3,382 225.000 585 T/J 75,600 580 B 1,133,100 703 WOWS Ginting Jaya Energi Tbk. 62 67 62 63 1 82,225,800 5,242,596,900 2,743 14.000 64 J 3,159,600 63 T/B 233,300 704 WSBP Waskita Beton Precast Tbk. 196 204 195 204 8 182,830,700 36,777,628,700 6,729 41.633 204 T/J 7,913,900 202 B 6,818,100 705 WSKT Waskita Karya (Persero) Tbk. 1,025 1,070 1,015 1,060 35 125,913,300 132,071,365,000 9,438 286.100 1,060 T/J 1,307,300 1,055 B 798,100 706 WTON Wijaya Karya Beton Tbk. 296 304 294 300 4 27,092,000 8,122,588,200 1,604 50.847 302 J 1,898,700 300 T/B 2,225,100 707 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 221,000 11,050,000 103 13.298 50 T/J 2,093,800 0 B 0 708 YPAS Yanaprima Hastapersada Tbk 386 386 366 366 -20 300 111,800 3 67.156 386 J 100 366 T/B 100 709 YULE Yulie Sekuritas Indonesia Tbk. 380 380 354 354 -26 201,800 71,476,200 7 167.944 354 T/J 1,700 0 B 0 710 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 5,200 260,000 3 28.960 50 T/J 680,900 0 B 0 711 ZINC Kapuas Prima Coal Tbk. 130 133 130 132 2 410,417,400 53,927,189,800 5,257 470.571 132 T/J 9,246,800 131 B 7,355,300 712 ZONE Mega Perintis Tbk. 402 404 402 402 0 132,600 53,325,200 25 134.899 402 T/J 4,400 400 B 800 Total 16,666,517,500 11,694,470,752,900 1,003,020 6,174,657,200 437,713,700 Jakarta, 19 November 2020 Trading Division