List of Securities Quotation: Date: Monday, 23 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,000 11,100 10,900 10,975 -25 1,841,700 20,203,197,500 2,105 891.581 11,000 J 344,300 10,975 T/B 12,500 2 ABBA Mahaka Media Tbk. 50 54 50 51 1 66,078,000 3,411,995,300 1,828 89.474 52 J 4,166,500 51 T/B 26,200 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 200 0 B 0 4 ABMM ABM Investama Tbk. 735 745 730 735 0 11,000 8,106,500 26 19.600 735 T/J 119,600 730 B 800 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,645 1,680 45 15,954,200 26,619,091,000 5,070 2,048.780 1,685 J 354,300 1,680 T/B 1,523,400 6 ACST Acset Indonusa Tbk. 234 246 234 236 2 135,189,300 32,117,777,600 7,579 17.429 238 J 2,171,300 236 T/B 1,922,300 7 ADES Akasha Wira International Tbk. 1,185 1,190 1,175 1,190 5 67,700 80,181,500 60 61.818 1,190 T/J 600 1,185 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. 920 1,025 915 1,025 105 207,261,300 202,446,971,500 17,456 804.976 1,030 J 737,000 1,025 T/B 11,157,600 9 ADMF Adira Dinamika Multi Finance Tbk. 8,400 8,700 8,475 8,700 300 210,800 1,809,397,500 249 374.194 8,750 J 3,300 8,700 T/B 3,600 10 ADMG Polychem Indonesia Tbk 145 157 145 153 8 3,840,200 588,180,300 535 13.657 154 J 17,200 153 T/B 25,700 11 ADRO Adaro Energy Tbk. 1,215 1,290 1,225 1,290 75 195,985,700 246,828,659,500 16,166 117.273 1,290 T/J 5,167,600 1,285 B 1,721,900 12 AGAR Asia Sejahtera Mina Tbk. 470 490 438 458 -12 26,300 11,533,800 35 416.364 438 J 6,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 865 910 870 885 20 1,013,900 905,337,000 282 80.455 890 J 213,700 885 T/B 1,479,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 440 424 434 10 87,496,400 37,851,492,200 5,837 709.058 434 T/J 1,629,100 432 B 1,348,700 15 AGRS Bank IBK Indonesia Tbk. 162 162 154 160 -2 12,800 2,058,000 24 145.455 161 J 2,500 160 T/B 1,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 59 55 58 0 95,000 5,279,600 30 218.678 58 T/J 15,100 57 B 7,300 17 AIMS Akbar Indo Makmur Stimec Tbk 144 155 139 145 1 4,300 621,400 17 116.000 145 T/J 1,000 139 B 1,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 286 286 266 270 -16 228,964,100 61,994,684,600 13,193 32.863 272 J 3,009,400 270 T/B 4,553,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,639,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 314 392 316 370 56 26,400 9,896,200 45 48.807 390 J 84,600 360 B 11,900 21 AKRA AKR Corporindo Tbk. 2,950 2,970 2,920 2,940 -10 31,557,300 93,253,510,000 4,021 2,343.171 2,950 J 180,000 2,940 T/B 369,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 384 414 384 404 20 14,900 5,953,200 30 202.000 404 T/J 100 380 B 2,000 23 ALDO Alkindo Naratama Tbk. 410 410 390 410 0 5,200 2,059,000 13 300.492 420 J 139,500 410 T/B 800 24 ALKA Alakasa Industrindo Tbk 270 270 270 270 0 3,900 1,053,000 7 45.455 270 T/J 12,700 260 B 500 25 ALMI Alumindo Light Metal Industry Tbk. 238 238 224 238 0 9,700 2,204,400 12 36.615 236 J 100 226 B 1,000 26 ALTO Tri Banyan Tirta Tbk. 308 308 288 300 -8 211,100 61,568,800 73 149.883 300 T/J 161,300 288 B 1,000 27 AMAG Asuransi Multi Artha Guna Tbk. 218 220 210 214 -4 911,800 195,458,000 107 203.810 214 T/J 386,300 212 B 6,200 28 AMAN Makmur Berkah Amanda Tbk. 276 276 274 274 -2 239,200 66,016,200 18 249.091 276 J 64,300 274 T/B 111,700 29 AMAR Bank Amar Indonesia Tbk. 324 324 310 322 -2 390,200 122,062,800 38 185.057 322 T/J 14,500 314 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,600 2,590 2,590 -10 1,100 2,852,000 4 105.714 2,700 J 100 2,600 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 278 262 276 -4 1,400 375,400 6 215.625 278 J 2,300 264 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 2,600 2,600 0 2,352,100 6,115,460,000 21 136.842 2,600 T/J 300 2,590 B 5,500 33 AMRT Sumber Alfaria Trijaya Tbk. 705 710 695 710 5 1,188,100 836,154,000 422 1,811.733 710 T/J 21,500 705 B 22,500 34 ANDI Andira Agro Tbk. 50 50 50 50 0 666,800 33,340,000 33 125.000 50 T/J 39,211,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 625 705 605 650 25 136,300 88,740,500 163 54.167 650 T/J 13,600 625 B 100 36 ANTM Aneka Tambang Tbk. 1,210 1,255 1,215 1,255 45 371,401,400 459,061,901,500 16,691 827.454 1,260 J 7,149,100 1,255 T/B 22,078,200 37 APEX Apexindo Pratama Duta Tbk. 166 166 166 166 0 33,900 5,627,400 13 10.627 168 J 1,700 166 T/B 93,800 38 APIC Pacific Strategic Financial Tbk. 835 850 835 845 10 10,210,100 8,604,934,000 1,809 898.783 845 T/J 75,100 840 B 35,300 39 APII Arita Prima Indonesia Tbk. 159 159 156 159 0 17,500 2,765,900 18 72.273 160 J 20,000 156 B 1,700 40 APLI Asiaplast Industries Tbk. 120 120 115 115 -5 7,600 894,500 7 95.833 118 J 4,000 115 T/B 15,900 41 APLN Agung Podomoro Land Tbk. 156 166 154 159 3 194,249,200 31,255,199,600 6,900 43.562 160 J 1,177,600 159 T/B 2,891,900 42 ARGO Argo Pantes Tbk 1,750 2,000 1,760 1,975 225 11,100 21,057,000 16 49.623 1,970 J 1,500 1,965 B 100 43 ARII Atlas Resources Tbk. 470 490 452 472 2 34,400 16,236,400 16 31.467 472 T/J 7,300 454 B 1,400 44 ARKA Arkha Jayanti Persada Tbk. 73 74 71 74 1 8,593,100 621,949,500 1,813 31.356 74 T/J 248,700 73 B 5,000 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 535 540 515 520 -15 3,440,200 1,793,537,000 367 3,534.289 525 J 7,500 520 T/B 2,029,700 47 ARTA Arthavest Tbk 310 308 308 308 -2 500 154,000 1 178.665 306 J 800 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 17,600 880,000 6 12.251 50 T/J 209,197,800 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,930 30 75,100 219,447,000 23 14,766.657 2,930 T/J 17,500 2,920 B 8,400 50 ASBI Asuransi Bintang Tbk. 318 0 0 318 0 0 0 0 241.403 326 J 100 308 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 4,400 3,960,000 6 265.840 910 J 2,000 900 T/B 400 52 ASGR Astra Graphia Tbk. 720 745 720 740 20 1,483,400 1,088,759,000 306 153.425 745 J 159,900 740 T/B 309,200 53 ASII Astra International Tbk. 5,725 5,850 5,725 5,800 75 40,933,800 237,110,875,000 12,950 4,147.686 5,800 T/J 5,769,800 5,775 B 259,100 54 ASJT Asuransi Jasa Tania Tbk. 119 123 119 121 2 40,500 4,850,500 45 80.667 122 J 4,400 121 T/B 496,600 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,090 1,080 1,090 10 13,200 14,320,000 13 2,018.519 1,090 T/J 1,100 1,085 B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. 91 94 90 93 2 4,229,700 390,680,200 209 88.571 93 T/J 54,600 92 B 574,900 57 ASRI Alam Sutera Realty Tbk. 236 244 224 234 -2 285,990,300 67,713,359,000 12,496 222.857 236 J 1,685,200 234 T/B 14,274,800 58 ASRM Asuransi Ramayana Tbk. 1,710 1,700 1,700 1,700 -10 9,900 16,830,000 8 861.274 1,700 T/J 8,000 1,695 B 100 59 ASSA Adi Sarana Armada Tbk. 515 530 515 530 15 12,623,000 6,605,410,500 1,045 135.897 530 T/J 574,400 525 B 300,100 60 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 500 304,000 5 87.143 650 J 7,600 610 T/B 1,100 61 AUTO Astra Otoparts Tbk. 1,010 1,035 1,010 1,035 25 1,655,400 1,702,275,000 407 936.059 1,035 T/J 514,100 1,030 B 172,300 62 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,004,700 150,432,700 178 50.000 50 T/J 1,578,500 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 891,200 44,560,000 50 57.388 50 T/J 19,947,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 394 0 0 394 0 0 0 0 290.485 410 J 10,000 396 B 10,000 65 BAJA Saranacentral Bajatama Tbk. 121 127 117 120 -1 16,291,700 1,995,427,500 1,282 48.000 121 J 59,900 120 T/B 377,800 66 BALI Bali Towerindo Sentra Tbk. 990 1,090 995 1,090 100 47,500 48,520,000 26 1,362.500 1,090 T/J 8,000 985 B 100 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 862,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 214,200 10,710,000 12 33.333 50 T/J 61,655,800 0 B 0 69 BATA Sepatu Bata Tbk. 610 615 605 615 5 26,200 15,927,000 17 7,976.654 615 T/J 200 610 B 500 70 BAYU Bayu Buana Tbk 1,050 1,050 1,045 1,045 -5 1,600 1,677,500 3 128.899 1,050 J 200 1,040 B 5,000 71 BBCA Bank Central Asia Tbk. 33,000 33,050 32,750 33,000 0 15,053,100 495,981,862,500 11,542 18,857.143 33,000 T/J 738,100 32,975 B 6,500 72 BBHI Bank Harda Internasional Tbk. 244 246 236 240 -4 1,345,100 323,002,800 198 192.000 244 J 48,000 240 T/B 32,200 73 BBKP Bank Bukopin Tbk. 272 284 274 282 10 215,276,700 60,416,849,800 6,867 84.562 284 J 17,731,800 282 T/B 11,872,100 74 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 9,000 348 B 2,000 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,580 1,580 0 500 790,000 2 114.493 1,575 J 500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,975 5,625 5,900 225 82,536,100 480,753,460,000 21,013 28.377 5,900 T/J 5,333,700 5,875 B 2,333,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,020 4,100 4,010 4,080 60 123,510,900 502,950,948,000 19,552 4,662.857 4,080 T/J 345,900 4,070 B 762,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 770 760 755 755 -15 47,300 35,898,000 24 157.292 760 J 35,500 755 T/B 5,300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 116 114 116 2 212,700 24,618,500 62 96.667 116 T/J 81,000 115 B 53,300 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,680 1,720 1,680 1,710 30 40,040,700 68,132,178,500 4,266 223.043 1,710 T/J 1,068,900 1,705 B 409,700 82 BBYB Bank Neo Commerce Tbk. 316 320 316 318 2 61,100 19,351,200 6 323.763 320 J 29,400 318 T/B 16,600 83 BCAP MNC Kapital Indonesia Tbk. 123 126 122 126 3 875,500 109,516,300 120 357.325 127 J 66,000 126 T/B 5,300 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 51 51 50 51 0 5,378,500 270,474,200 149 46.364 51 T/J 3,033,300 50 B 1,885,400 86 BDMN Bank Danamon Indonesia Tbk. 2,740 2,830 2,740 2,810 70 8,525,400 23,822,616,000 1,726 1.587 2,820 J 36,300 2,810 T/B 216,700 87 BEEF Estika Tata Tiara Tbk. 150 156 151 155 5 26,542,200 4,095,535,700 2,025 45.588 155 T/J 4,703,000 154 B 50,300 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,002,600 100,130,000 33 217.306 50 T/J 1,228,419,800 0 B 0 89 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 5,059,400 805,003,100 355 533.333 160 T/J 16,000 159 B 225,300 90 BESS Batulicin Nusantara Maritim Tbk. 199 199 186 198 -1 29,900 5,855,100 50 188.571 198 T/J 4,100 196 B 600 91 BEST Bekasi Fajar Industrial Estate Tbk. 183 195 182 186 3 434,898,700 82,384,520,400 9,938 109.412 187 J 1,522,600 186 T/B 2,253,600 92 BFIN BFI Finance Indonesia Tbk. 400 404 392 400 0 28,891,800 11,531,024,800 2,550 2,049.810 400 T/J 1,791,500 398 B 845,800 93 BGTG Bank Ganesha Tbk. 66 80 66 71 5 192,011,400 14,173,917,900 4,971 68.932 72 J 1,402,700 71 T/B 2,803,900 94 BHAT Bhakti Multi Artha Tbk. 660 690 655 685 25 99,154,600 65,748,093,500 1,920 665.049 685 T/J 39,400 675 B 220,300 95 BHIT MNC Investama Tbk. 72 75 71 74 2 59,319,300 4,353,800,100 5,738 216.406 74 T/J 4,214,100 73 B 685,500 96 BIKA Binakarya Jaya Abadi Tbk. 138 150 139 149 11 1,400 196,700 5 14.900 149 T/J 5,300 148 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 202,000 10,100,000 14 12.286 50 T/J 74,500 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 149,200 104,992,500 30 395.489 705 J 403,400 700 T/B 19,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,801,500 90,075,000 553 35.714 50 T/J 143,648,400 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 182,500 9,505,800 35 22.102 53 T/J 453,000 52 B 317,100 101 BIRD Blue Bird Tbk. 1,180 1,230 1,160 1,180 0 4,416,900 5,209,355,500 706 18.154 1,180 T/J 56,700 1,170 B 3,300 102 BISI BISI International Tbk. 910 955 905 930 20 977,000 903,658,500 212 465.000 930 T/J 280,300 925 B 14,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,305 1,270 1,305 15 11,768,700 15,143,853,000 3,041 217.500 1,305 T/J 387,400 1,300 B 190,500 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 615 0 11,800,100 7,265,605,000 3,004 143.023 620 J 6,040,600 615 T/B 462,700 105 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 27,900 1,444,100 11 41.667 52 J 3,400 51 B 5,000 106 BKSL Sentul City Tbk. 50 53 50 50 0 1,076,245,400 54,110,362,200 7,709 3.455 50 T/J 7,483,600 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 119 118 113 113 -6 186,200 21,274,800 47 259.293 114 J 100 113 T/B 277,900 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 15,100 755,000 3 0.658 50 T/J 148,889,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 200 3,120 B 300 110 BLUE Berkah Prima Perkasa Tbk. 700 705 695 700 0 214,400 150,299,500 127 538.462 705 J 24,700 700 T/B 5,400 111 BMAS Bank Maspion Indonesia Tbk. 300 300 280 298 -2 52,000 15,292,200 23 93.125 300 J 100,000 298 T/B 1,100 112 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,425 6,275 6,400 100 53,452,700 339,765,620,000 10,348 1,928.483 6,400 T/J 4,307,400 6,375 B 1,272,400 113 BMSR Bintang Mitra Semestaraya Tbk 68 72 68 70 2 1,488,300 104,073,100 58 14.000 71 J 37,300 70 T/B 100 114 BMTR Global Mediacom Tbk. 248 262 248 260 12 171,407,200 44,207,703,400 6,510 211.623 262 J 11,257,500 260 T/B 9,123,800 115 BNBA Bank Bumi Arta Tbk. 372 378 376 378 6 201,300 76,056,000 33 236.250 380 J 59,000 378 T/B 62,200 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 62,600 3,130,000 12 0.172 50 T/J 126,868,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 835 860 825 855 20 7,852,600 6,692,119,500 1,147 6.313 855 T/J 529,600 850 B 1,099,100 118 BNII Bank Maybank Indonesia Tbk. 232 240 230 234 2 6,326,500 1,476,389,200 421 2.788 236 J 304,600 234 T/B 135,200 119 BNLI Bank Permata Tbk. 2,240 2,290 2,240 2,260 20 602,700 1,366,185,000 303 24.606 2,270 J 53,600 2,260 T/B 25,500 120 BOGA Bintang Oto Global Tbk. 1,345 1,350 1,335 1,350 5 119,791,800 160,905,045,500 4,392 1,310.680 1,350 T/J 100,900 1,345 B 4,700 121 BOLA Bali Bintang Sejahtera Tbk. 149 152 146 151 2 67,100 9,972,500 75 86.286 152 J 3,100 150 B 300 122 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 600 411,000 3 124.545 700 J 100 640 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 120 128 120 125 5 17,632,900 2,201,013,600 1,390 31.250 126 J 448,900 125 T/B 383,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,100 1,150 B 32,500 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 200 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 82 86 77 85 3 110,700 9,015,100 52 85.000 85 T/J 28,500 81 B 100 127 BRAM Indo Kordsa Tbk. 5,100 5,000 4,750 4,750 -350 12,500 59,505,000 31 184.864 4,750 T/J 400 0 B 0 128 BRIS Bank BRIsyariah Tbk. 1,335 1,360 1,325 1,345 10 63,948,800 86,182,518,000 9,272 263.725 1,350 J 2,489,700 1,345 T/B 658,200 129 BRMS Bumi Resources Minerals Tbk. 63 64 61 62 -1 69,372,700 4,321,675,200 727 9.764 63 J 17,538,200 62 T/B 2,729,100 130 BRNA Berlina Tbk. 1,130 1,135 1,100 1,100 -30 5,700 6,273,500 8 825.330 1,100 T/J 4,700 1,055 B 2,300 131 BRPT Barito Pacific Tbk. 955 1,045 955 1,045 90 311,635,700 312,120,718,500 22,093 408.634 1,050 J 3,372,300 1,045 T/B 163,100 132 BSDE Bumi Serpong Damai Tbk. 1,060 1,095 1,070 1,090 30 23,529,400 25,558,000,500 3,073 213.514 1,095 J 1,643,100 1,090 T/B 2,140,300 133 BSIM Bank Sinarmas Tbk. 480 500 480 482 2 44,300 21,292,000 23 328.743 482 T/J 81,600 480 B 71,500 134 BSSR Baramulti Suksessarana Tbk. 1,435 1,475 1,435 1,450 15 33,300 48,434,500 56 74.359 1,470 J 2,700 1,450 T/B 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 1,600 80,000 2 383.083 50 T/J 34,153,900 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. 224 224 214 224 0 2,100 461,400 6 748.088 224 T/J 10,300 216 B 24,800 139 BTPN Bank BTPN Tbk. 2,450 2,490 2,430 2,480 30 277,500 681,672,000 222 480.097 2,490 J 7,800 2,480 T/B 1,900 140 BTPS Bank BTPN Syariah Tbk. 4,100 4,270 4,080 4,260 160 8,740,700 36,917,098,000 4,212 436.923 4,260 T/J 62,200 4,250 B 142,800 141 BUDI Budi Starch & Sweetener Tbk. 99 102 98 100 1 645,100 64,542,600 62 54.198 101 J 114,700 100 T/B 80,300 142 BUKK Bukaka Teknik Utama Tbk. 765 785 765 765 0 47,200 36,443,000 28 129.661 775 J 28,800 765 T/B 9,300 143 BULL Buana Lintas Lautan Tbk. 320 328 320 324 4 245,930,300 79,083,794,200 3,906 31.684 326 J 3,261,700 324 T/B 724,200 144 BUMI Bumi Resources Tbk. 50 54 50 53 3 782,943,500 40,881,260,800 9,514 3.076 53 T/J 54,432,300 52 B 44,619,800 145 BUVA Bukit Uluwatu Villa Tbk. 55 58 55 58 3 206,200 11,785,500 41 44.615 58 T/J 300 56 B 62,200 146 BVIC Bank Victoria International Tbk. 104 107 104 106 2 1,539,800 162,004,700 156 100.234 106 T/J 35,000 105 B 49,300 147 BWPT Eagle High Plantations Tbk. 104 107 104 106 2 69,676,900 7,356,839,700 1,991 23.183 107 J 10,718,600 106 T/B 110,000 148 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 1,300 13,675 B 200 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 2,473,000 128,094,300 127 30.952 53 J 672,200 52 T/B 403,100 150 CAMP Campina Ice Cream Industry Tbk. 262 268 252 264 2 1,499,600 396,082,000 330 80.000 266 J 143,200 264 T/B 124,600 151 CANI Capitol Nusantara Indonesia Tbk. 110 105 103 103 -7 23,000 2,382,700 13 51.500 109 J 1,000 105 B 1,000 152 CARE Metro Healthcare Indonesia Tbk. 396 404 394 402 6 249,567,500 99,339,455,000 3,678 390.291 402 T/J 10,100 400 B 11,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 181,300 9,065,000 9 28.571 50 T/J 57,830,900 0 B 0 154 CASA Capital Financial Indonesia Tbk. 394 398 394 398 4 13,027,900 5,167,008,800 72 727.113 398 T/J 42,300 396 B 26,300 155 CASH Cashlez Worldwide Indonesia Tbk. 494 500 464 490 -4 1,899,000 916,222,000 252 140.000 490 T/J 15,000 486 B 1,000 156 CASS Cardig Aero Services Tbk. 214 216 208 212 -2 2,819,800 596,094,400 267 53.000 214 J 356,100 212 T/B 67,800 157 CBMF Cahaya Bintang Medan Tbk. 640 650 635 635 -5 500 319,500 4 396.875 635 T/J 300 600 B 70,000 158 CCSI Communication Cable Systems Indonesia Tbk. 240 246 226 240 0 666,000 155,268,000 102 96.000 240 T/J 8,000 238 B 100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,740 1,755 5 168,800 295,646,000 124 362.603 1,755 T/J 9,500 1,745 B 10,300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,130,000 412,912,400 196 844.800 132 T/J 401,700 131 B 118,800 161 CFIN Clipan Finance Indonesia Tbk. 202 210 202 206 4 1,704,900 351,561,000 214 16.120 208 J 570,300 206 T/B 144,300 162 CINT Chitose Internasional Tbk. 240 240 230 238 -2 700 165,200 6 72.121 238 T/J 100 230 B 3,800 163 CITA Cita Mineral Investindo Tbk. 2,240 2,240 2,200 2,240 0 12,000 26,642,000 27 8,128.311 2,240 T/J 3,000 2,220 B 1,000 164 CITY Natura City Developments Tbk. 97 99 92 99 2 14,700 1,356,600 14 82.500 98 J 5,900 92 B 3,300 165 CLAY Citra Putra Realty Tbk. 1,570 1,570 1,565 1,565 -5 5,100 8,004,000 8 869.444 1,565 T/J 4,800 1,465 B 700 166 CLEO Sariguna Primatirta Tbk. 498 505 494 500 2 10,085,700 5,023,476,700 2,136 2,173.913 505 J 951,800 500 T/B 755,800 167 CLPI Colorpak Indonesia Tbk. 720 730 720 725 5 91,900 66,762,000 68 362.500 725 T/J 31,800 720 B 34,100 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,040 995 1,020 0 3,107,500 3,153,914,500 698 109.256 1,020 T/J 51,200 1,015 B 42,000 169 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. 224 222 212 216 -8 1,200 260,000 4 392.727 222 J 1,000 216 T/B 900 173 COCO Wahana Interfood Nusantara Tbk. 910 915 910 915 5 7,900 7,192,000 9 462.121 915 T/J 2,400 910 B 2,300 174 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 6,475 6,550 6,450 6,450 -25 5,414,900 35,185,697,500 2,956 29,375.598 6,475 J 28,300 6,450 T/B 366,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 540,900 27,045,000 14 40.000 50 T/J 14,118,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 878,100 43,905,000 1,930 45.455 50 T/J 363,003,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 388 400 384 384 -4 7,800 3,002,600 12 193.778 400 J 4,600 384 T/B 7,600 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 379,300 18,965,000 369 16.667 50 T/J 243,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. 540 570 505 505 -35 175,200 88,959,500 42 257.653 510 J 3,700 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 360 370 362 364 4 3,879,500 1,422,543,800 553 291.200 366 J 63,600 364 T/B 203,200 182 CTBN Citra Tubindo Tbk. 3,330 3,330 3,330 3,330 0 300 999,000 3 2,783.117 3,320 J 500 0 B 0 183 CTRA Ciputra Development Tbk. 895 915 895 905 10 30,179,400 27,345,297,500 3,087 202.624 910 J 687,500 905 T/B 1,923,000 184 CTTH Citatah Tbk. 53 54 51 51 -2 56,400 2,905,000 32 2.147 53 J 32,200 51 T/B 20,000 185 DADA Diamond Citra Propertindo Tbk. 58 62 56 62 4 43,180,700 2,597,740,200 2,262 60.784 62 T/J 2,332,200 61 B 79,200 186 DART Duta Anggada Realty Tbk. 230 240 236 236 6 1,100 262,600 7 43.628 236 T/J 100 234 B 100 187 DAYA Duta Intidaya Tbk. 456 456 426 456 0 8,500 3,870,000 8 254.606 456 T/J 15,900 428 B 4,500 188 DEAL Dewata Freightinternational Tbk. 153 158 151 152 -1 19,980,300 3,079,556,600 1,840 101.333 153 J 438,100 152 T/B 3,391,200 189 DEFI Danasupra Erapacific Tbk. 1,655 1,665 1,645 1,665 10 17,000 28,136,000 18 3,341.897 1,665 T/J 1,300 1,660 B 16,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 44,600 2,230,000 8 16.496 50 T/J 315,771,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 240 256 240 256 16 8,700 2,138,800 26 222.609 256 T/J 12,100 240 B 87,800 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,700 135,000 5 22.222 50 T/J 25,094,700 0 B 0 193 DIGI Arkadia Digital Media Tbk. 396 390 390 390 -6 4,000 1,560,000 6 975.000 390 T/J 3,600 380 B 1,000 194 DILD Intiland Development Tbk. 202 240 198 214 12 338,618,800 73,765,384,200 12,016 37.291 216 J 183,700 214 T/B 5,914,700 195 DIVA Distribusi Voucher Nusantara Tbk. 2,010 2,020 2,000 2,020 10 57,400 114,999,000 29 68.475 2,030 J 1,200 2,000 B 30,000 196 DKFT Central Omega Resources Tbk. 194 210 197 208 14 114,735,000 23,549,249,700 6,395 534.292 210 J 4,062,400 208 T/B 2,131,200 197 DLTA Delta Djakarta Tbk. 4,200 4,280 4,190 4,250 50 61,000 258,092,000 82 25,404.985 4,260 J 900 4,250 T/B 5,700 198 DMAS Puradelta Lestari Tbk. 246 252 246 246 0 59,628,100 14,842,829,800 2,532 117.143 248 J 302,100 246 T/B 14,866,100 199 DMMX Digital Mediatama Maxima Tbk. 181 189 180 188 7 2,239,100 415,111,300 325 81.739 188 T/J 43,200 186 B 10,000 200 DMND Diamond Food Indonesia Tbk. 895 900 890 890 -5 34,200 30,672,500 40 97.268 895 J 200 890 T/B 3,100 201 DNAR Bank Oke Indonesia Tbk. 186 186 185 186 0 60,000 11,127,600 34 175.412 187 J 600 186 T/B 1,200 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,280 3,340 -10 900 2,986,000 6 2,933.968 3,350 J 1,400 3,310 B 100 203 DOID Delta Dunia Makmur Tbk. 274 292 274 290 16 267,479,800 76,488,084,200 10,905 392.613 292 J 4,512,800 290 T/B 376,000 204 DPNS Duta Pertiwi Nusantara Tbk. 266 266 266 266 0 13,200 3,511,200 4 86.425 278 J 1,000 262 B 400 205 DPUM Dua Putra Utama Makmur Tbk. 55 61 53 60 5 6,329,700 367,013,200 350 10.909 60 T/J 1,110,100 59 B 14,700 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 62 65 0 664,800 42,309,000 56 36.993 65 T/J 232,900 63 B 103,300 207 DSNG Dharma Satya Nusantara Tbk. 515 520 505 515 0 7,082,800 3,623,075,500 414 139.189 515 T/J 407,700 510 B 133,000 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 302 306 296 304 2 14,329,700 4,318,548,200 918 60.198 304 T/J 836,900 302 B 531,900 210 DUTI Duta Pertiwi Tbk 3,640 3,680 3,640 3,680 40 4,700 17,158,000 15 370.110 3,680 T/J 1,900 3,650 B 2,300 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,620 2,580 2,580 0 37,700 97,436,000 36 949.676 2,580 T/J 700 2,570 B 8,200 212 DWGL Dwi Guna Laksana Tbk. 204 216 204 206 2 52,100 10,867,200 30 137.333 206 T/J 31,600 204 B 108,400 213 DYAN Dyandra Media International Tbk. 50 52 50 51 1 17,120,800 860,271,400 331 14.571 51 T/J 3,294,000 50 B 4,327,300 214 EAST Eastparc Hotel Tbk. 57 58 56 57 0 2,372,000 136,244,500 120 42.857 58 J 165,400 57 T/B 38,700 215 ECII Electronic City Indonesia Tbk. 580 635 580 630 50 844,100 528,671,500 52 15.556 630 T/J 1,000 580 B 12,900 216 EKAD Ekadharma International Tbk. 1,260 1,310 1,260 1,295 35 751,700 971,569,000 531 3,287.470 1,300 J 111,200 1,295 T/B 15,400 217 ELSA Elnusa Tbk. 254 268 254 266 12 161,144,500 42,320,153,600 5,908 66.500 268 J 7,063,500 266 T/B 2,494,000 218 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. 199 197 186 197 -2 100,300 18,877,700 6 78.800 197 T/J 29,800 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 8,350 8,375 8,350 8,350 0 60,300 504,965,000 7 1,159.722 8,875 J 200 8,350 T/B 4,600 221 ENRG Energi Mega Persada Tbk. 60 73 59 70 10 248,200,700 16,533,360,100 3,942 5.836 71 J 4,514,000 70 T/B 491,700 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,202,600 60,130,000 102 13.514 50 T/J 54,518,500 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 514,600 25,730,000 45 47.619 50 T/J 12,319,400 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 210 210 196 197 -13 2,155,900 425,464,900 301 179.091 198 J 43,400 196 B 64,600 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,950 1,890 1,895 5 26,600 50,320,500 25 1,325.833 1,905 J 100 1,870 B 1,100 226 ERAA Erajaya Swasembada Tbk. 1,820 1,835 1,810 1,815 -5 19,729,700 35,880,538,000 3,417 181.500 1,820 J 92,600 1,815 T/B 1,888,400 227 ERTX Eratex Djaja Tbk. 129 129 121 121 -8 6,900 841,000 6 51.356 129 J 1,200 121 T/B 800 228 ESIP Sinergi Inti Plastindo Tbk. 84 85 83 84 0 3,536,900 295,895,300 393 51.534 85 J 753,700 83 B 843,200 229 ESSA Surya Esa Perkasa Tbk. 156 171 156 168 12 50,150,600 8,313,032,600 2,514 312.785 169 J 554,000 168 T/B 580,100 230 ESTA Esta Multi Usaha Tbk. 94 98 91 91 -3 25,100 2,369,700 14 75.833 95 J 14,000 91 T/B 6,800 231 ESTI Ever Shine Tex Tbk. 53 54 51 54 1 81,300 4,282,700 32 21.686 54 T/J 228,400 52 B 94,100 232 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 2,450 2,320 2,430 130 86,246,300 206,265,719,000 15,018 123.324 2,430 T/J 50,100 2,420 B 470,200 234 FAST Fast Food Indonesia Tbk. 955 975 955 975 20 78,100 75,816,500 46 3,066.713 975 T/J 19,900 970 B 17,200 235 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 8,025 J 100 6,450 B 200 236 FILM MD Pictures Tbk. 222 226 210 216 -6 5,151,100 1,123,841,600 655 102.857 218 J 193,300 216 T/B 1,426,100 237 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. 334 386 340 372 38 60,369,800 22,392,394,400 6,139 74.400 372 T/J 94,500 370 B 5,173,900 239 FISH FKS Multi Agro Tbk. 2,990 2,980 2,980 2,980 -10 100 298,000 1 2,384.000 2,990 J 500 2,800 B 300 240 FITT Hotel Fitra International Tbk. 59 63 58 59 0 7,700 463,700 12 57.843 61 J 12,200 59 T/B 101,500 241 FMII Fortune Mate Indonesia Tbk 410 434 434 434 24 500 217,000 2 434.000 450 J 100 434 T/B 1,100 242 FOOD Sentra Food Indonesia Tbk. 104 111 104 107 3 5,612,800 602,778,100 578 79.259 108 J 161,400 107 T/B 126,200 243 FORU Fortune Indonesia Tbk 98 115 92 114 16 29,200 2,782,300 21 87.692 114 T/J 31,100 113 B 200 244 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 23,882,300 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 125 135 127 129 4 18,982,700 2,465,930,700 1,231 39.129 129 T/J 168,600 128 B 647,500 246 FREN Smartfren Telecom Tbk. 68 72 68 70 2 1,839,309,100 129,204,555,900 19,626 3.889 70 T/J 19,378,100 69 B 187,772,200 247 FUJI Fuji Finance Indonesia Tbk. 119 119 117 119 0 1,600 190,200 6 108.182 119 T/J 4,200 116 B 1,200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 101,200 5,060,000 4 47.619 50 T/J 1,761,100 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 92 108 89 90 -2 132,548,000 13,177,398,700 6,821 56.250 90 T/J 1,250,800 89 B 1,313,800 250 GDYR Goodyear Indonesia Tbk. 1,400 1,385 1,385 1,385 -15 100 138,500 1 1,108.000 1,735 J 200 1,390 B 1,700 251 GEMA Gema Grahasarana Tbk. 288 292 270 290 2 42,400 12,232,800 44 644.444 292 J 21,200 288 B 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. 44,125 44,500 44,000 44,125 0 1,113,000 49,140,967,500 2,643 1,721.951 44,150 J 400 44,125 T/B 8,800 254 GGRP Gunung Raja Paksi Tbk. 342 426 322 420 78 50,300 20,009,400 36 50.000 420 T/J 9,800 412 B 10,000 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,710 1,640 1,670 -90 8,800 14,743,500 26 142.735 1,760 J 4,500 1,665 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 394 408 394 396 2 141,866,900 56,454,661,800 11,053 53.233 398 J 4,308,100 396 T/B 1,755,100 257 GJTL Gajah Tunggal Tbk. 535 555 530 540 5 5,412,700 2,921,659,000 596 106.015 545 J 961,500 540 T/B 185,600 258 GLOB Global Teleshop Tbk. 122 122 120 121 -1 11,000 1,339,400 8 10.522 121 T/J 5,800 0 B 0 259 GLVA Galva Technologies Tbk. 394 388 368 368 -26 18,700 6,883,600 13 162.832 368 T/J 269,100 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 102 104 100 100 -2 47,534,300 4,815,848,200 1,664 25.000 101 J 422,500 100 T/B 5,754,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 202 202 -8 3,900 818,200 5 119.527 214 J 4,400 202 T/B 63,900 263 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. 1,225 1,235 1,220 1,230 5 382,500 469,813,500 195 95.720 1,230 T/J 10,500 1,225 B 58,800 265 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 2,039,300 104,390,500 93 21.999 52 J 624,800 51 T/B 152,600 266 GSMF Equity Development Investment Tbk. 86 87 86 86 0 3,300 284,000 4 6.919 93 J 900 87 B 100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 104 110 104 108 4 506,100 54,484,400 77 43.200 109 J 1,600 108 T/B 17,200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 126,700 6,335,000 21 26.579 50 T/J 10,405,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 8,820,200 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 134 B 1,300 272 HDIT Hensel Davest Indonesia Tbk. 334 354 332 332 -2 400 135,400 4 63.238 330 J 100 0 B 0 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,470 3,700 3,470 3,490 20 1,216,600 4,415,025,000 415 94.324 3,500 J 486,200 3,490 T/B 39,400 275 HELI Jaya Trishindo Tbk. 210 212 210 212 2 25,100 5,271,400 6 192.727 214 J 1,500 208 B 300 276 HERO Hero Supermarket Tbk. 815 820 805 815 0 13,800 11,194,000 16 1,701.177 815 T/J 800 810 B 6,200 277 HEXA Hexindo Adiperkasa Tbk. 3,220 3,300 3,220 3,250 30 760,100 2,479,084,000 489 994.918 3,270 J 40,000 3,250 T/B 11,600 278 HITS Humpuss Intermoda Transportasi Tbk. 458 438 426 438 -20 9,900 4,334,000 27 673.846 456 J 100 438 T/B 26,900 279 HKMU HK Metals Utama Tbk. 73 84 73 79 6 171,228,600 13,518,289,800 5,189 34.348 80 J 3,231,800 79 T/B 348,600 280 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,520 1,525 0 94,943,700 145,602,287,500 8,915 7,612.819 1,530 J 204,100 1,525 T/B 3,313,600 281 HOKI Buyung Poetra Sembada Tbk. 875 875 855 870 -5 12,452,100 10,795,217,500 1,058 280.645 870 T/J 13,800 865 B 322,700 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOMI Grand House Mulia Tbk. 1,000 1,050 990 1,000 0 1,169,100 1,164,116,000 17 263.158 1,000 T/J 10,900 970 B 1,000 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,300 315,000 17 27.027 50 T/J 1,714,500 0 B 0 285 HRME Menteng Heritage Realty Tbk. 50 58 50 54 4 61,774,800 3,325,026,800 3,733 51.429 54 T/J 1,227,100 53 B 760,600 286 HRTA Hartadinata Abadi Tbk. 212 218 212 214 2 16,149,700 3,477,601,200 1,309 71.333 216 J 227,000 214 T/B 2,267,500 287 HRUM Harum Energy Tbk. 2,290 2,350 2,290 2,320 30 2,309,800 5,365,636,000 786 44.615 2,330 J 33,600 2,320 T/B 360,200 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,400 120,000 24 38.462 50 T/J 74,043,200 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 280 298 264 280 0 10,300 2,884,400 8 19.795 300 J 5,000 266 B 5,000 290 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,125 10,200 100 5,293,500 53,957,510,000 4,054 378.128 10,200 T/J 114,300 10,175 B 105,600 292 ICON Island Concepts Indonesia Tbk. 53 53 51 52 -1 278,100 14,501,200 39 99.816 53 J 20,300 52 T/B 112,800 293 IDPR Indonesia Pondasi Raya Tbk. 178 178 171 171 -7 34,000 5,961,700 12 13.359 171 T/J 7,200 170 B 21,200 294 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 126 -1 505,600 63,338,400 102 120.000 126 T/J 200 125 B 188,400 295 IFSH Ifishdeco Tbk. 380 400 368 380 0 13,800 5,338,800 25 86.364 388 J 500 378 B 500 296 IGAR Champion Pacific Indonesia Tbk. 350 360 348 356 6 39,500 13,985,800 27 232.680 356 T/J 6,500 354 B 2,900 297 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,218,500 160,925,000 79 14.286 50 T/J 5,806,000 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 186 190 179 180 -6 13,264,400 2,434,907,100 1,507 150.000 181 J 147,200 179 B 430,500 300 IKBI Sumi Indo Kabel Tbk. 226 226 212 226 0 93,900 19,942,800 11 20.496 226 T/J 94,600 220 B 9,800 301 IMAS Indomobil Sukses Internasional Tbk. 910 930 895 905 -5 14,284,800 12,958,168,000 2,717 127.376 910 J 90,800 905 T/B 339,100 302 IMJS Indomobil Multi Jasa Tbk. 310 314 290 308 -2 9,977,100 3,038,631,400 857 61.600 310 J 510,800 308 T/B 4,500 303 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,365 1,395 5 830,700 1,158,239,500 114 367.105 1,400 J 60,800 1,395 T/B 97,700 304 INAF Indofarma Tbk. 3,260 3,300 3,250 3,270 10 1,993,600 6,530,163,000 976 1,308.000 3,280 J 91,900 3,270 T/B 700 305 INAI Indal Aluminium Industry Tbk. 336 346 324 340 4 552,300 190,229,200 43 124.132 342 J 500 332 B 100 306 INCF Indo Komoditi Korpora Tbk. 71 77 71 75 4 3,822,100 283,883,700 353 60.976 75 T/J 150,200 74 B 454,100 307 INCI Intanwijaya Internasional Tbk 835 850 820 840 5 141,400 117,739,000 99 90.851 835 J 23,900 830 B 17,300 308 INCO Vale Indonesia Tbk. 4,560 4,700 4,620 4,660 100 11,737,400 54,544,948,000 3,475 1,902.041 4,670 J 232,000 4,660 T/B 246,300 309 INDF Indofood Sukses Makmur Tbk. 7,225 7,300 7,225 7,275 50 7,560,300 54,953,175,000 3,387 1,245.314 7,300 J 270,200 7,275 T/B 127,200 310 INDO Royalindo Investa Wijaya Tbk. 115 117 115 117 2 124,100 14,344,300 50 106.364 117 T/J 18,100 115 B 95,100 311 INDR Indo-Rama Synthetics Tbk. 2,860 2,950 2,800 2,840 -20 20,700 59,745,000 32 382.497 2,900 J 13,400 2,840 T/B 2,100 312 INDS Indospring Tbk. 1,950 1,960 1,920 1,950 0 16,500 32,092,500 13 182.812 1,960 J 7,000 1,950 T/B 1,000 313 INDX Tanah Laut Tbk 51 51 50 50 -1 223,100 11,155,100 19 4.000 51 J 37,600 50 T/B 66,000 314 INDY Indika Energy Tbk. 1,170 1,420 1,190 1,360 190 122,631,900 162,608,391,500 15,327 46.102 1,365 J 363,800 1,360 T/B 3,162,300 315 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,975 8,850 8,900 0 10,352,100 92,370,202,500 4,947 458.605 8,925 J 24,900 8,900 T/B 1,129,400 316 INOV Inocycle Technology Group Tbk. 150 163 154 160 10 157,900 25,445,800 29 64.000 160 T/J 88,700 158 B 1,300 317 INPC Bank Artha Graha Internasional Tbk. 67 69 63 67 0 2,181,800 143,626,800 152 0.383 68 J 114,300 67 T/B 65,400 318 INPP Indonesian Paradise Property Tbk. 705 665 665 665 -40 100 66,500 1 633.333 755 J 300 680 B 2,300 319 INPS Indah Prakasa Sentosa Tbk. 1,360 1,470 1,370 1,395 35 76,700 107,693,500 116 505.435 1,390 J 1,000 1,370 B 300 320 INRU Toba Pulp Lestari Tbk. 995 995 990 990 -5 5,100 5,069,500 8 10.051 995 J 1,800 0 B 0 321 INTA Intraco Penta Tbk. 218 224 218 218 0 39,000 8,514,000 10 153.672 224 J 2,900 212 B 300 322 INTD Inter Delta Tbk 115 130 115 117 2 58,400 6,995,500 63 36.033 120 J 6,000 117 T/B 6,800 323 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 14,500 15,475 1,075 10,560,700 156,459,982,500 7,767 619.000 15,475 T/J 1,190,300 15,025 B 34,700 324 IPCC Indonesia Kendaraan Terminal Tbk. 418 444 418 440 22 12,397,400 5,382,633,800 1,347 26.829 440 T/J 772,400 438 B 18,700 325 IPCM Jasa Armada Indonesia Tbk. 230 284 236 264 34 1,857,000 488,276,600 468 69.474 266 J 4,000 264 T/B 83,900 326 IPOL Indopoly Swakarsa Industry Tbk. 85 88 85 86 1 408,400 35,113,700 76 40.952 87 J 163,200 86 T/B 40,500 327 IPTV MNC Vision Networks Tbk. 304 308 304 304 0 11,495,500 3,515,623,800 1,417 126.667 306 J 768,800 304 T/B 98,400 328 IRRA Itama Ranoraya Tbk. 840 865 835 845 5 13,539,900 11,486,467,000 4,204 225.936 850 J 374,900 845 T/B 30,100 329 ISAT Indosat Tbk. 2,200 2,290 2,190 2,280 80 10,993,900 24,735,478,000 2,469 162.857 2,280 T/J 251,200 2,270 B 15,600 330 ISSP Steel Pipe Industry of Indonesia Tbk. 154 158 153 155 1 16,303,500 2,543,489,300 1,027 52.542 155 T/J 26,118,000 154 B 897,700 331 ITIC Indonesian Tobacco Tbk. 830 845 825 830 0 657,400 546,386,000 351 377.273 830 T/J 12,500 825 B 218,400 332 ITMA Sumber Energi Andalan Tbk. 496 510 496 505 9 3,556,400 1,772,072,200 54 145.324 505 T/J 600 496 B 394,100 333 ITMG Indo Tambangraya Megah Tbk. 10,150 10,600 10,225 10,500 350 5,758,800 60,125,482,500 4,561 75.000 10,525 J 68,400 10,500 T/B 279,900 334 JAST Jasnita Telekomindo Tbk. 101 108 100 105 4 58,284,500 6,064,816,500 3,199 42.683 106 J 2,349,400 105 T/B 1,105,000 335 JAWA Jaya Agra Wattie Tbk. 99 98 96 96 -3 42,800 4,114,200 15 19.200 98 J 107,900 96 T/B 100,800 336 JAYA Armada Berjaya Trans Tbk. 110 112 104 109 -1 1,346,600 147,851,100 171 37.847 110 J 39,800 109 T/B 285,000 337 JECC Jembo Cable Company Tbk. 6,050 6,000 6,000 6,000 -50 200 1,200,000 1 454.735 6,750 J 500 5,700 B 100 338 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 339 JIHD Jakarta International Hotels & Development Tbk. 426 428 424 428 2 18,600 7,939,400 7 242.782 430 J 2,000 428 T/B 23,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 72,900 24,579,400 7 279.762 338 T/J 48,700 336 B 10,000 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 139 137 138 -1 12,400 1,711,600 17 98.571 138 T/J 118,200 137 B 6,200 343 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,295 1,250 1,290 35 14,107,100 18,115,338,000 2,214 352.652 1,295 J 1,072,900 1,290 T/B 1,041,000 344 JRPT Jaya Real Property Tbk. 492 500 492 500 8 2,573,200 1,273,410,800 490 480.769 500 T/J 3,733,900 498 B 120,400 345 JSKY Sky Energy Indonesia Tbk. 222 232 222 226 4 28,404,600 6,463,375,800 1,875 113.000 228 J 1,306,400 226 T/B 369,100 346 JSMR Jasa Marga (Persero) Tbk. 4,350 4,430 4,350 4,350 0 10,335,300 45,162,943,000 2,745 256.516 4,360 J 1,318,500 4,350 T/B 585,000 347 JSPT Jakarta Setiabudi Internasional Tbk. 965 0 0 965 0 0 0 0 207.831 950 J 100 900 B 2,500 348 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 3,158,600 2,922,299,000 176 2,055.556 925 T/J 10,900 920 B 165,500 349 KAEF Kimia Farma Tbk. 3,240 3,320 3,230 3,270 30 7,295,500 23,905,845,000 2,452 3,270.000 3,280 J 77,700 3,270 T/B 31,400 350 KARW ICTSI Jasa Prima Tbk. 71 73 71 72 1 184,900 13,186,200 31 12.188 73 J 50,700 72 T/B 215,400 351 KAYU Darmi Bersaudara Tbk. 56 58 55 57 1 3,826,200 216,185,100 184 38.000 58 J 818,600 57 T/B 236,700 352 KBAG Karya Bersama Anugerah Tbk. 56 60 54 60 4 509,405,700 29,241,156,100 6,748 60.000 60 T/J 43,923,900 59 B 43,300,900 353 KBLI KMI Wire & Cable Tbk. 368 370 360 366 -2 4,759,900 1,737,772,000 852 44.472 366 T/J 111,700 364 B 75,600 354 KBLM Kabelindo Murni Tbk. 202 208 200 204 2 986,200 200,394,200 273 6.800 206 J 25,700 204 T/B 701,900 355 KBLV First Media Tbk. 418 420 410 410 -8 6,100 2,545,000 8 109.060 420 J 300 410 T/B 5,000 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 357 KDSI Kedawung Setia Industrial Tbk. 865 870 835 835 -30 53,500 46,334,000 20 208.750 865 J 14,900 835 T/B 3,400 358 KEEN Kencana Energi Lestari Tbk. 304 304 298 302 -2 2,332,400 699,997,800 142 76.263 304 J 56,900 302 T/B 38,000 359 KEJU Mulia Boga Raya Tbk. 1,155 1,160 1,145 1,160 5 218,500 252,641,000 125 154.667 1,165 J 25,400 1,160 T/B 13,200 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 51 0 268,800 13,608,700 22 1.855 51 T/J 65,800 50 B 801,300 361 KICI Kedaung Indah Can Tbk 187 216 178 188 1 1,200 224,300 5 39.914 242 J 1,800 191 B 30,000 362 KIJA Kawasan Industri Jababeka Tbk. 206 222 206 212 6 80,557,200 17,213,728,400 3,711 7.355 214 J 1,210,900 212 T/B 1,278,300 363 KINO Kino Indonesia Tbk. 2,900 2,950 2,900 2,930 30 101,400 297,235,000 70 77.105 2,930 T/J 457,100 2,920 B 5,800 364 KIOS Kioson Komersial Indonesia Tbk. 160 178 160 169 9 25,200 4,141,300 23 56.333 168 J 7,500 160 B 800 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,300 1,315 0 800 1,049,000 4 650.990 1,300 J 1,000 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 198 220 198 220 22 748,100 150,424,700 92 771.930 220 T/J 347,000 206 B 1,400 367 KLBF Kalbe Farma Tbk. 1,495 1,505 1,490 1,495 0 33,386,700 49,988,452,500 5,497 14,581.098 1,500 J 543,000 1,495 T/B 1,079,000 368 KMDS Kurniamitra Duta Sentosa Tbk. 492 530 458 458 -34 422,400 193,859,200 111 152.667 462 J 4,200 458 T/B 30,100 369 KMTR Kirana Megatara Tbk. 324 342 324 340 16 12,200 4,030,000 29 74.236 338 J 1,000 330 B 1,000 370 KOBX Kobexindo Tractors Tbk. 108 112 105 107 -1 534,100 57,118,800 107 26.750 108 J 21,100 107 T/B 97,000 371 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 600 60,000 2 67.647 105 J 100 99 B 3,200 372 KONI Perdana Bangun Pusaka Tbk 454 550 454 460 6 4,400 2,196,400 13 96.842 498 J 700 460 T/B 24,900 373 KOPI Mitra Energi Persada Tbk. 450 450 440 450 0 2,500 1,118,800 8 113.924 450 T/J 9,800 422 B 600 374 KOTA DMS Propertindo Tbk. 222 222 208 208 -14 781,300 162,516,000 130 104.000 208 T/J 967,800 0 B 0 375 KPAL Steadfast Marine Tbk. 50 51 50 51 1 2,316,200 115,947,200 123 44.348 51 T/J 1,408,500 50 B 629,400 376 KPAS Cottonindo Ariesta Tbk. 65 67 64 65 0 2,762,000 180,032,200 258 38.690 65 T/J 196,600 64 B 523,900 377 KPIG MNC Land Tbk. 106 107 104 106 0 737,400 77,915,900 71 228.089 106 T/J 4,765,700 105 B 555,900 378 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 379 KRAS Krakatau Steel (Persero) Tbk. 432 440 432 436 4 64,122,600 27,960,552,200 3,712 54.204 438 J 1,871,000 436 T/B 1,274,400 380 KREN Kresna Graha Investama Tbk. 95 96 92 94 -1 12,094,000 1,129,449,100 735 977.944 94 T/J 1,029,300 93 B 2,151,300 381 LAND Trimitra Propertindo Tbk. 181 188 175 182 1 410,900 73,758,700 50 46.667 182 T/J 3,100 178 B 500 382 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 383 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 384 LCKM LCK Global Kedaton Tbk. 350 330 330 330 -20 9,900 3,267,000 1 158.654 350 J 3,200 330 T/B 5,200 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 931,600 46,580,000 121 7.806 50 T/J 32,379,100 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,910 4,910 4,910 10 100 491,000 1 81.157 5,050 J 100 4,910 T/B 500 387 LINK Link Net Tbk. 2,310 2,390 2,310 2,360 50 6,738,700 15,846,819,000 1,571 147.500 2,370 J 84,100 2,360 T/B 85,600 388 LION Lion Metal Works Tbk. 296 296 288 290 -6 30,100 8,719,800 24 181.626 296 J 1,100 290 T/B 229,500 389 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,095,600 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 81 82 81 81 0 1,300 106,500 5 11.819 81 T/J 1,800 80 B 200 391 LMSH Lionmesh Prima Tbk. 292 298 292 298 6 1,400 412,200 5 41.389 316 J 500 294 B 10,000 392 LPCK Lippo Cikarang Tbk 1,100 1,250 1,095 1,250 150 8,391,200 9,950,662,500 1,428 140.933 1,255 J 11,000 1,250 T/B 88,000 393 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,280 3,300 0 3,800 12,531,000 7 148.315 3,380 J 200 3,300 T/B 1,000 394 LPIN Multi Prima Sejahtera Tbk 224 232 212 232 8 10,700 2,390,800 14 105.824 236 J 4,000 220 B 2,500 395 LPKR Lippo Karawaci Tbk. 158 171 155 171 13 225,827,100 37,245,637,900 5,517 55.219 171 T/J 3,520,600 169 B 92,800 396 LPLI Star Pacific Tbk 83 83 79 81 -2 65,100 5,385,300 12 2.499 86 J 20,000 81 T/B 68,800 397 LPPF Matahari Department Store Tbk. 1,050 1,140 1,050 1,135 85 61,936,100 68,823,844,000 7,095 25.719 1,140 J 503,900 1,135 T/B 728,800 398 LPPS Lenox Pasifik Investama Tbk. 78 85 78 80 2 89,000 7,121,700 10 5.434 84 J 5,400 80 T/B 112,700 399 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 4,300 593,400 7 15.333 141 J 2,000 138 T/B 1,400 400 LSIP PP London Sumatra Indonesia Tbk. 1,125 1,135 1,110 1,135 10 17,407,100 19,486,365,000 2,306 292.903 1,135 T/J 1,547,400 1,130 B 354,900 401 LTLS Lautan Luas Tbk. 442 452 440 450 8 970,200 436,102,600 97 159.073 452 J 2,500 450 T/B 8,200 402 LUCK Sentral Mitra Informatika Tbk. 164 165 155 164 0 2,217,900 360,692,200 272 57.343 165 J 33,100 164 T/B 74,000 403 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 72,483,300 0 B 0 405 MAIN Malindo Feedmill Tbk. 610 630 610 625 15 11,691,500 7,290,703,000 1,326 355.114 625 T/J 61,500 620 B 1,243,500 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 102,300 5,115,000 5 6.835 50 T/J 422,529,700 0 B 0 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 408 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,500 2,360 2,420 20 2,134,200 5,173,321,000 433 115.238 2,430 J 23,500 2,420 T/B 3,100 409 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,305 1,325 0 20,700 27,422,500 10 78.869 1,380 J 100 1,325 T/B 200 410 MAPI Mitra Adiperkasa Tbk. 785 790 780 785 0 11,131,800 8,712,732,000 2,175 1,259.729 785 T/J 1,763,000 780 B 320,000 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 19,643,300 982,165,100 129 66.667 50 T/J 10,129,400 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 825 830 810 820 -5 1,654,800 1,355,168,500 370 1,640.000 820 T/J 5,800 815 B 36,700 413 MASA Multistrada Arah Sarana Tbk. 585 580 550 570 -15 13,200 7,406,500 13 405.290 575 J 500 565 B 500 414 MAYA Bank Mayapada Internasional Tbk. 7,975 7,950 7,950 7,950 -25 200 1,590,000 2 3,614.671 7,950 T/J 4,800 7,500 B 100 415 MBAP Mitrabara Adiperdana Tbk. 2,290 2,350 2,280 2,330 40 298,100 692,142,000 235 179.231 2,330 T/J 44,400 2,320 B 70,400 416 MBSS Mitrabahtera Segara Sejati Tbk. 380 418 382 418 38 4,899,600 1,986,170,200 493 26.125 418 T/J 212,700 400 B 22,000 417 MBTO Martina Berto Tbk. 88 90 82 90 2 440,600 38,680,000 30 12.162 90 T/J 2,500,000 88 B 319,600 418 MCAS M Cash Integrasi Tbk. 2,350 2,410 2,350 2,380 30 1,390,700 3,312,705,000 267 171.841 2,390 J 45,500 2,370 B 14,400 419 MCOR Bank China Construction Bank Indonesia Tbk. 122 129 123 127 5 10,635,100 1,337,466,600 911 113.910 127 T/J 1,516,300 126 B 424,900 420 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 4,342,700 0 B 0 421 MDKA Merdeka Copper Gold Tbk. 1,865 1,905 1,865 1,885 20 99,842,300 188,746,095,000 9,754 491.536 1,885 T/J 1,723,700 1,880 B 70,500 422 MDKI Emdeki Utama Tbk. 152 162 153 158 6 4,938,600 775,982,300 526 36.975 158 T/J 108,500 157 B 60,100 423 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 424 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 81,504,800 0 B 0 425 MEDC Medco Energi Internasional Tbk. 426 466 428 466 40 323,413,200 145,238,181,400 11,961 967.708 468 J 4,427,700 466 T/B 11,915,600 426 MEGA Bank Mega Tbk. 7,200 7,200 7,150 7,150 -50 5,300 38,030,000 11 5,211.826 7,200 J 1,800 7,175 B 100 427 MERK Merck Tbk. 3,270 3,310 3,240 3,250 -20 74,200 243,080,000 107 8,569.093 3,270 J 2,100 3,250 T/B 200 428 META Nusantara Infrastructure Tbk. 123 135 124 129 6 12,692,100 1,623,733,700 471 39.082 129 T/J 170,300 128 B 57,100 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 16,000 17,760,000 7 1,138.462 1,110 T/J 18,800 1,050 B 20,000 430 MFMI Multifiling Mitra Indonesia Tbk. 555 610 570 590 35 55,900 32,429,000 48 295.000 590 T/J 4,400 575 B 1,000 431 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 432 MGRO Mahkota Group Tbk. 775 780 770 770 -5 2,100,100 1,630,687,000 257 342.222 775 J 142,800 770 T/B 11,500 433 MICE Multi Indocitra Tbk. 288 292 288 292 4 33,900 9,833,800 21 59.592 292 T/J 55,500 290 B 800 434 MIDI Midi Utama Indonesia Tbk. 1,505 0 0 1,505 0 0 0 0 547.273 1,550 J 400 1,505 B 200 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,430 2,490 60 19,449,100 48,044,691,000 1,857 146.601 2,500 J 68,400 2,480 B 111,700 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 225,800 11,290,000 5 238.095 50 T/J 1,365,900 0 B 0 437 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,203,500 0 B 0 438 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 219,900 10,995,000 16 125.000 50 T/J 254,585,900 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,100 J 200 23,500 B 100 441 MLBI Multi Bintang Indonesia Tbk. 8,850 9,000 8,850 8,875 25 130,000 1,154,385,000 134 56,528.662 8,900 J 300 8,875 T/B 28,200 442 MLIA Mulia Industrindo Tbk 510 510 486 510 0 6,948,100 3,461,767,200 329 85.177 510 T/J 430,800 500 B 77,000 443 MLPL Multipolar Tbk. 51 55 51 54 3 31,101,000 1,631,248,400 611 6.194 54 T/J 53,400 53 B 661,000 444 MLPT Multipolar Technology Tbk. 650 675 640 665 15 359,600 238,462,500 102 138.542 675 J 11,100 660 B 5,300 445 MMLP Mega Manunggal Property Tbk. 266 282 270 274 8 13,639,600 3,763,256,000 950 46.838 274 T/J 229,800 272 B 216,400 446 MNCN Media Nusantara Citra Tbk. 920 990 925 985 65 194,362,300 187,734,084,000 10,644 109.444 985 T/J 1,541,800 980 B 2,367,900 447 MOLI Madusari Murni Indah Tbk. 830 850 830 850 20 7,100 5,975,000 6 146.552 850 T/J 95,900 830 B 3,100 448 MPMX Mitra Pinasthika Mustika Tbk. 414 428 412 422 8 22,269,300 9,426,814,200 1,979 28.133 424 J 336,300 422 T/B 444,200 449 MPOW Megapower Makmur Tbk. 66 71 66 68 2 17,100 1,150,100 26 34.000 68 T/J 28,800 67 B 7,200 450 MPPA Matahari Putra Prima Tbk. 91 94 91 93 2 6,559,400 606,225,200 426 39.100 94 J 138,800 93 T/B 42,500 451 MPRO Maha Properti Indonesia Tbk. 1,360 1,355 1,265 1,315 -45 3,600 4,631,500 11 1,195.455 1,290 J 1,300 0 B 0 452 MRAT Mustika Ratu Tbk. 142 150 144 149 7 559,000 82,797,800 67 22.923 149 T/J 3,000 148 B 50,000 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,800 4,700 4,800 200 200 950,000 2 435.381 4,600 J 15,000 4,280 B 300 454 MSIN MNC Studios International Tbk. 298 300 286 296 -2 573,000 167,945,200 93 59.200 296 T/J 7,700 294 B 12,500 455 MSKY MNC Sky Vision Tbk. 690 695 685 695 5 37,900 26,229,000 21 45.724 695 T/J 8,000 690 B 10,200 456 MTDL Metrodata Electronics Tbk. 1,595 1,610 1,585 1,600 5 3,996,200 6,383,710,500 1,267 2,880.392 1,600 T/J 70,000 1,595 B 185,500 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 157,980,400 0 B 0 458 MTLA Metropolitan Land Tbk. 446 446 446 446 0 12,200 5,441,200 4 187.512 450 J 100 446 T/B 2,900 459 MTPS Meta Epsi Tbk. 250 264 248 264 14 700 177,200 6 82.500 264 T/J 400 262 B 200 460 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 461 MTSM Metro Realty Tbk. 184 246 172 226 42 79,300 16,344,200 27 57.912 226 T/J 71,300 175 B 100 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 58 60 2 237,200 14,204,600 22 60.000 61 J 78,800 60 T/B 6,600 463 MYOH Samindo Resources Tbk. 1,175 1,170 1,150 1,160 -15 139,400 160,769,500 44 138.165 1,165 J 5,600 1,160 T/B 50,700 464 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 3,516,000 8,681,976,000 1,432 12,406.203 2,480 T/J 280,300 2,470 B 10,600 465 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 466 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 467 MYTX Asia Pacific Investama Tbk. 50 58 50 55 5 42,400 2,134,700 11 8.267 53 J 100 51 B 1,500 468 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 469 NATO Surya Permata Andalan Tbk. 540 570 540 560 20 244,613,700 135,939,781,000 3,664 543.689 560 T/J 125,500 555 B 39,700 470 NELY Pelayaran Nelly Dwi Putri Tbk. 137 141 137 138 1 11,000 1,511,500 11 82.143 139 J 100 138 T/B 29,900 471 NFCX NFC Indonesia Tbk. 1,580 1,595 1,500 1,595 15 9,400 14,508,500 21 86.216 1,595 T/J 200 1,570 B 3,100 472 NICK Charnic Capital Tbk. 322 310 300 300 -22 500 151,000 3 150.000 300 T/J 400 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 895 1,065 900 1,005 110 83,705,000 84,098,425,000 12,303 309.231 1,010 J 293,800 1,005 T/B 672,700 474 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 475 NIRO City Retail Developments Tbk. 148 148 140 148 0 552,000 81,280,800 7 140.952 148 T/J 119,100 141 B 1,000 476 NISP Bank OCBC NISP Tbk. 735 750 725 750 15 323,200 238,571,500 143 908.827 750 T/J 122,000 745 B 13,200 477 NOBU Bank Nationalnobu Tbk. 830 830 805 810 -20 10,700 8,673,500 16 216.000 830 J 15,700 810 T/B 12,200 478 NRCA Nusa Raya Cipta Tbk. 378 388 360 376 -2 1,378,700 517,465,200 188 44.235 376 T/J 245,900 372 B 1,000 479 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 480 NZIA Nusantara Almazia Tbk. 152 188 152 169 17 459,400 81,285,800 232 76.818 169 T/J 80,100 164 B 2,000 481 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,200 0 B 0 482 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 483 OKAS Ancora Indonesia Resources Tbk. 110 113 104 110 0 2,881,600 319,618,500 253 275.213 111 J 61,500 110 T/B 264,100 484 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 30,000 485 OPMS Optima Prima Metal Sinergi Tbk. 157 158 156 158 1 146,700 22,996,000 65 117.037 158 T/J 121,300 157 B 3,200 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 6 98.922 50 T/J 3,400,900 0 B 0 487 PALM Provident Agro Tbk. 310 312 308 310 0 802,300 249,468,600 231 84.730 312 J 486,400 310 T/B 101,300 488 PAMG Bima Sakti Pertiwi Tbk. 127 129 123 127 0 44,854,300 5,734,680,500 500 127.000 127 T/J 779,900 126 B 2,500 489 PANI Pratama Abadi Nusa Industri Tbk. 112 110 110 110 -2 50,700 5,577,000 9 101.852 112 J 500 111 B 1,300 490 PANR Panorama Sentrawisata Tbk. 107 125 108 124 17 11,986,000 1,388,050,100 837 74.399 124 T/J 40,000 123 B 95,300 491 PANS Panin Sekuritas Tbk. 865 915 875 905 40 728,600 646,572,000 191 658.182 910 J 26,900 905 T/B 41,100 492 PBID Panca Budi Idaman Tbk. 1,145 1,240 1,170 1,200 55 993,000 1,184,604,000 245 141.176 1,200 T/J 1,023,200 1,195 B 21,300 493 PBRX Pan Brothers Tbk. 234 238 226 230 -4 6,659,000 1,526,962,600 378 407.080 234 J 19,700 230 T/B 109,300 494 PBSA Paramita Bangun Sarana Tbk. 695 695 695 695 0 500 347,500 2 57.917 695 T/J 3,700 650 B 100 495 PCAR Prima Cakrawala Abadi Tbk. 474 472 444 450 -24 20,000 9,015,600 22 300.000 450 T/J 4,600 444 B 1,400 496 PDES Destinasi Tirta Nusantara Tbk 250 300 250 270 20 27,000 7,571,000 23 135.000 288 J 1,100 250 B 900 497 PEGE Panca Global Kapital Tbk. 116 118 118 118 2 100 11,800 1 254.937 118 T/J 28,500 113 B 1,700 498 PEHA Phapros Tbk. 1,580 1,595 1,580 1,585 5 225,900 358,727,500 83 132.304 1,590 J 15,700 1,585 T/B 534,900 499 PGAS Perusahaan Gas Negara Tbk. 1,405 1,445 1,410 1,425 20 144,114,800 205,306,144,000 14,736 475.000 1,430 J 5,074,300 1,425 T/B 5,152,100 500 PGJO Tourindo Guide Indonesia Tbk. 34 35 34 35 1 108,300 3,735,400 23 43.750 35 T/J 253,600 34 B 123,500 501 PGLI Pembangunan Graha Lestari Indah Tbk. 240 240 224 224 -16 7,900 1,787,200 18 298.667 224 T/J 62,500 0 B 0 502 PGUN Pradiksi Gunatama Tbk. 226 226 220 226 0 25,000 5,631,400 26 196.522 238 J 100 226 T/B 2,500 503 PICO Pelangi Indah Canindo Tbk 138 144 131 142 4 1,905,500 269,806,800 248 21.846 143 J 8,800 142 T/B 596,400 504 PJAA Pembangunan Jaya Ancol Tbk. 550 650 550 595 45 1,034,600 611,369,500 245 116.098 595 T/J 133,400 590 B 22,700 505 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 878,500 43,931,600 76 12.750 51 T/J 915,500 50 B 13,200 506 PLAN Planet Properindo Jaya Tbk. 115 115 110 110 -5 9,310,400 1,040,548,200 978 98.214 111 J 412,200 110 T/B 99,300 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 30,500 75,985,000 11 1,033.238 2,500 J 160,400 2,490 T/B 100 509 PMJS Putra Mandiri Jembar Tbk. 111 120 120 120 9 600 72,000 2 96.000 120 T/J 247,500 111 B 4,700 510 PNBN Bank Pan Indonesia Tbk 940 980 930 975 35 8,755,600 8,455,254,000 826 1,623.377 975 T/J 295,000 970 B 6,700 511 PNBS Bank Panin Dubai Syariah Tbk. 70 72 68 69 -1 66,011,200 4,612,505,800 1,908 69.000 70 J 1,816,000 69 T/B 2,595,200 512 PNGO Pinago Utama Tbk. 605 655 600 600 -5 24,500 14,722,000 14 240.000 600 T/J 6,800 570 B 400 513 PNIN Paninvest Tbk. 730 750 730 745 15 1,687,800 1,255,447,500 2,327 792.216 750 J 55,200 745 T/B 35,700 514 PNLF Panin Financial Tbk. 218 222 216 220 2 32,940,100 7,240,305,400 1,341 237.786 222 J 817,900 220 T/B 1,495,600 515 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 780 J 2,700 0 B 0 516 POLA Pool Advista Finance Tbk. 51 58 50 52 1 335,300 17,666,900 147 38.519 53 J 15,000 52 T/B 600 517 POLI Pollux Investasi Internasional Tbk. 1,000 1,020 990 990 -10 800 796,500 7 60.550 990 T/J 2,900 985 B 200 518 POLL Pollux Properti Indonesia Tbk. 4,690 4,780 4,620 4,750 60 24,900 117,230,000 79 772.358 4,770 J 5,300 4,750 T/B 3,300 519 POLU Golden Flower Tbk. 820 820 815 815 -5 1,800 1,470,000 7 282.986 810 J 500 770 B 100 520 POLY Asia Pacific Fibers Tbk 50 52 50 51 1 1,247,900 62,508,100 133 0.438 51 T/J 999,800 0 B 0 521 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 522 PORT Nusantara Pelabuhan Handal Tbk. 432 500 412 490 58 3,200 1,473,800 11 91.589 480 J 200 432 B 100 523 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 24,900 1,245,000 8 33.333 50 T/J 21,855,300 0 B 0 524 POWR Cikarang Listrindo Tbk. 715 725 705 720 5 5,206,600 3,739,035,500 840 48.000 725 J 794,700 720 T/B 4,000 525 PPGL Prima Globalindo Logistik Tbk. 220 224 198 198 -22 18,426,100 3,697,299,400 3,009 180.000 198 T/J 112,400 0 B 0 526 PPRE PP Presisi Tbk. 218 226 216 222 4 35,440,100 7,862,824,800 1,898 51.628 224 J 2,153,900 222 T/B 181,600 527 PPRO PP Properti Tbk. 67 76 67 70 3 1,503,105,400 107,887,743,100 22,536 151.351 71 J 46,151,800 70 T/B 10,900,300 528 PRAS Prima Alloy Steel Universal Tbk. 120 130 118 120 0 8,700 1,041,800 12 67.556 120 T/J 2,900 119 B 4,900 529 PRDA Prodia Widyahusada Tbk. 3,200 3,300 3,220 3,230 30 56,200 181,715,000 57 49.692 3,280 J 1,000 3,230 T/B 700 530 PRIM Royal Prima Tbk. 242 246 236 246 4 5,500 1,342,200 7 49.200 246 T/J 86,800 236 B 7,500 531 PSAB J Resources Asia Pasifik Tbk. 210 216 210 216 6 19,882,000 4,252,415,000 1,137 700.775 216 T/J 2,527,000 214 B 522,200 532 PSDN Prasidha Aneka Niaga Tbk 107 107 107 107 0 2,500 267,500 2 10.700 113 J 23,400 107 T/B 21,500 533 PSGO Palma Serasih Tbk. 102 100 99 100 -2 101,400 10,058,300 24 95.238 102 J 31,700 99 B 71,500 534 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,640,000 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 170 172 168 169 -1 968,100 163,108,200 38 125.185 169 T/J 88,600 168 B 157,400 536 PTBA Bukit Asam Tbk. 2,190 2,280 2,220 2,280 90 77,900,700 175,967,695,000 11,428 1,982.609 2,280 T/J 3,354,200 2,270 B 898,500 537 PTIS Indo Straits Tbk. 161 204 152 172 11 4,000 667,500 20 18.105 172 T/J 200 152 B 1,000 538 PTPP PP (Persero) Tbk. 1,150 1,215 1,155 1,215 65 58,982,100 70,151,008,000 5,746 228.383 1,220 J 681,900 1,215 T/B 3,244,600 539 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,128,000 1,299,085,000 581 176.154 1,150 J 3,000 1,145 T/B 3,200 540 PTRO Petrosea Tbk. 1,845 1,940 1,850 1,905 60 3,017,700 5,742,105,500 907 1,524.000 1,910 J 1,400 1,905 T/B 54,800 541 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,115,700 720,970,000 333 121.035 234 T/J 607,000 232 B 49,600 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 2,200 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 218 230 206 226 8 3,800 855,400 8 28.188 226 T/J 500 206 B 2,600 544 PURA Putra Rajawali Kencana Tbk. 127 128 126 128 1 473,576,400 60,151,291,200 10,822 121.905 128 T/J 16,468,500 127 B 1,300 545 PURE Trinitan Metals and Minerals Tbk. 262 266 260 262 0 5,182,500 1,359,345,800 718 87.333 264 J 285,700 262 T/B 346,400 546 PURI Puri Global Sukses Tbk. 290 290 272 290 0 5,600 1,616,800 9 170.588 290 T/J 8,800 276 B 200 547 PWON Pakuwon Jati Tbk. 500 515 500 515 15 76,160,900 38,781,589,500 6,681 1,985.427 520 J 10,146,700 515 T/B 835,800 548 PYFA Pyridam Farma Tbk 895 900 885 895 0 1,478,400 1,318,795,000 392 877.107 900 J 393,200 895 T/B 11,200 549 PZZA Sarimelati Kencana Tbk. 750 760 745 750 0 1,667,500 1,249,699,500 409 68.182 755 J 43,400 750 T/B 168,300 550 RAJA Rukun Raharja Tbk. 178 182 175 180 2 27,095,700 4,856,264,100 1,806 618.302 181 J 523,200 180 T/B 26,700 551 RALS Ramayana Lestari Sentosa Tbk. 740 770 730 770 30 25,326,000 19,276,635,000 3,930 481.250 775 J 862,400 770 T/B 1,487,000 552 RANC Supra Boga Lestari Tbk. 398 404 398 400 2 1,886,900 755,608,600 327 80.000 400 T/J 471,000 398 B 183,300 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 53 50 51 -1 3,498,600 177,120,000 132 16.314 52 J 662,200 51 T/B 148,500 554 RDTX Roda Vivatex Tbk 5,500 5,500 5,375 5,375 -125 121,400 652,802,500 24 283.164 5,900 J 700 5,350 B 200 555 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 635,200 31,760,000 220 50.000 50 T/J 18,661,300 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 266 332 266 332 66 6,000 1,644,400 8 153.231 332 T/J 2,000 266 B 97,600 557 RICY Ricky Putra Globalindo Tbk 95 99 93 99 4 329,300 32,341,500 38 15.724 100 J 8,300 99 T/B 57,000 558 RIGS Rig Tenders Indonesia Tbk. 230 240 230 234 4 349,000 82,172,000 229 95.882 236 J 15,000 234 T/B 13,200 559 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 560 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 448 450 0 416,200 186,944,800 116 276.074 450 T/J 1,600 448 B 100 561 RMBA Bentoel Internasional Investama Tbk. 380 380 362 368 -12 97,900 36,513,400 65 2,879.499 376 J 14,400 370 B 50,000 562 ROCK Rockfields Properti Indonesia Tbk. 925 945 925 930 5 9,600 8,903,000 21 69.403 940 J 700 930 T/B 1,800 563 RODA Pikko Land Development Tbk. 51 52 50 51 0 374,400 19,313,100 33 81.431 52 J 2,100 51 T/B 122,100 564 RONY Aesler Grup Internasional Tbk. 274 278 256 256 -18 240,600 64,260,000 96 256.000 256 T/J 100 0 B 0 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,310 5 31,200 40,728,500 21 513.725 1,310 T/J 500 1,305 B 1,063,200 566 RUIS Radiant Utama Interinsco Tbk. 312 318 312 312 0 47,400 14,815,200 23 124.800 318 J 7,100 310 B 700 567 SAFE Steady Safe Tbk 189 250 185 189 0 234,900 44,845,100 149 19.028 189 T/J 800 185 B 84,200 568 SAME Sarana Meditama Metropolitan Tbk. 192 196 182 191 -1 80,773,100 15,309,449,100 2,472 238.750 192 J 1,588,700 191 T/B 11,547,500 569 SAMF Saraswanti Anugerah Makmur Tbk. 392 400 392 400 8 44,100 17,526,000 27 333.333 400 T/J 17,600 396 B 2,500 570 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 23,500 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 495,400 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 93 87 89 -1 3,630,700 326,653,400 254 84.762 90 J 1,162,700 89 T/B 1,173,200 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,850 10,100 0 1,000 10,042,500 6 6,516.129 10,100 T/J 700 9,850 B 100 574 SCMA Surya Citra Media Tbk. 1,495 1,525 1,480 1,490 -5 24,886,500 37,527,060,500 2,692 674.046 1,490 T/J 449,100 1,485 B 262,400 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 246 252 246 248 2 488,600 121,812,200 17 225.455 248 T/J 2,900 246 B 42,300 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 577 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,500 175,000 4 27.536 50 T/J 5,525,200 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 106 106 103 105 -1 386,600 40,339,800 38 70.089 106 J 52,000 104 B 9,000 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 795 755 790 35 11,000 8,591,500 11 883.619 785 J 42,600 760 B 7,200 580 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,120 1,125 5 697,500 782,171,000 109 598.404 1,125 T/J 12,300 1,120 B 8,500 581 SGER Sumber Global Energy Tbk. 520 540 520 525 5 1,603,400 847,408,500 355 486.111 525 T/J 38,600 520 B 119,000 582 SGRO Sampoerna Agro Tbk. 1,595 1,620 1,595 1,605 10 155,400 250,255,500 109 68.590 1,610 J 10,000 1,605 T/B 3,100 583 SHID Hotel Sahid Jaya International Tbk. 2,830 2,710 2,640 2,710 -120 4,400 11,726,000 16 125.936 2,800 J 12,200 2,710 T/B 100 584 SHIP Sillo Maritime Perdana Tbk. 615 620 600 600 -15 1,174,300 710,890,000 332 428.571 605 J 200 600 T/B 17,800 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 800 820 20 24,371,600 19,793,789,500 6,287 283.708 820 T/J 1,323,800 815 B 891,900 586 SILO Siloam International Hospitals Tbk. 4,880 4,950 4,880 4,880 0 51,000 249,111,000 62 55.424 4,890 J 800 4,880 T/B 29,100 587 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 588 SIMP Salim Ivomas Pratama Tbk. 364 366 362 364 0 7,504,600 2,730,555,200 508 33.091 366 J 1,755,600 364 T/B 799,600 589 SINI Singaraja Putra Tbk. 378 398 352 368 -10 4,000 1,482,200 16 340.741 368 T/J 100 352 B 17,800 590 SIPD Sreeya Sewu Indonesia Tbk. 1,245 1,200 1,165 1,165 -80 6,300 7,495,500 4 1.294 1,200 J 18,400 1,175 B 4,500 591 SKBM Sekar Bumi Tbk. 354 354 354 354 0 300 106,200 3 307.826 354 T/J 200 330 B 1,800 592 SKLT Sekar Laut Tbk. 1,425 1,710 1,710 1,710 285 100 171,000 1 143.163 1,710 T/J 100 1,400 B 100 593 SKRN Superkrane Mitra Utama Tbk. 580 600 580 580 0 12,800 7,556,000 8 82.857 600 J 1,107,800 580 T/B 45,100 594 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 595 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,940 4,840 4,880 0 57,100 279,150,000 43 4,243.478 4,950 J 600 4,880 T/B 200 596 SMAR Smart Tbk. 3,120 3,120 3,100 3,120 0 11,800 36,668,000 23 1,030.860 3,120 T/J 24,000 3,090 B 1,300 597 SMBR Semen Baturaja (Persero) Tbk. 645 805 655 795 150 301,160,000 232,735,363,500 25,394 141.964 800 J 2,792,800 795 T/B 9,377,200 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,150 1,105 1,140 40 144,000 163,470,000 105 1,376.812 1,140 T/J 900 1,135 B 30,300 599 SMDM Suryamas Dutamakmur Tbk. 98 103 98 98 0 54,300 5,331,700 34 12.416 98 T/J 2,600 97 B 100 600 SMDR Samudera Indonesia Tbk. 284 294 286 292 8 5,641,500 1,640,497,200 799 1,171.844 294 J 722,200 292 T/B 157,200 601 SMGR Semen Indonesia (Persero) Tbk. 11,350 12,200 11,500 12,100 750 5,001,600 60,011,605,000 4,248 4,210.453 12,100 T/J 83,000 12,075 B 3,200 602 SMKL Satyamitra Kemas Lestari Tbk. 187 188 186 187 0 912,600 170,606,600 267 96.891 187 T/J 6,200 186 B 2,200 603 SMMA Sinarmas Multiartha Tbk. 14,550 14,550 14,500 14,500 -50 11,400 165,765,000 22 1,080.904 14,500 T/J 9,800 14,400 B 4,900 604 SMMT Golden Eagle Energy Tbk. 80 87 80 83 3 2,188,500 181,933,200 235 194.179 85 J 63,000 83 T/B 5,700 605 SMRA Summarecon Agung Tbk. 780 805 775 800 20 28,667,100 22,709,177,000 3,693 1,314.492 805 J 1,146,400 800 T/B 4,219,700 606 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 607 SMSM Selamat Sempurna Tbk. 1,370 1,390 1,365 1,370 0 2,634,600 3,622,846,000 1,027 3,659.286 1,375 J 1,000 1,370 T/B 104,300 608 SOCI Soechi Lines Tbk. 132 140 132 136 4 13,067,800 1,783,506,200 745 24.727 136 T/J 700,400 135 B 606,700 609 SOFA Boston Furniture Industries Tbk. 104 109 101 104 0 39,700 4,105,800 15 104.000 104 T/J 43,900 100 B 101,500 610 SOHO Soho Global Health Tbk. 5,350 5,550 5,300 5,300 -50 27,300 145,435,000 80 291.209 5,350 J 900 5,300 T/B 1,900 611 SONA Sona Topas Tourism Industry Tbk. 5,700 5,600 5,400 5,400 -300 1,600 8,692,500 8 523.636 5,675 J 2,900 5,400 T/B 200 612 SOSS Shield On Service Tbk. 376 396 360 384 8 200,500 74,231,000 208 139.130 382 J 15,000 380 B 2,500 613 SOTS Satria Mega Kencana Tbk. 222 242 222 222 0 6,400 1,422,800 2 134.545 222 T/J 87,900 0 B 0 614 SPMA Suparma Tbk. 316 330 316 328 12 216,300 70,978,200 20 147.032 328 T/J 3,900 320 B 700 615 SPTO Surya Pertiwi Tbk. 458 456 432 450 -8 2,850,900 1,265,705,400 927 38.793 452 J 59,000 450 T/B 232,400 616 SQMI Wilton Makmur Indonesia Tbk. 234 236 232 236 2 8,795,300 2,064,609,600 216 134.108 238 J 710,300 236 T/B 198,800 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 132 139 7 2,100 291,000 3 148.344 139 T/J 18,300 132 B 1,500 618 SRIL Sri Rejeki Isman Tbk. 238 244 236 242 4 27,404,300 6,590,209,400 2,098 100.833 242 T/J 3,717,300 240 B 3,693,700 619 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,622,000 570,820,100 294 10.746 59 T/J 1,902,300 58 B 3,769,300 620 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,430 0 1,216,400 4,179,723,000 391 62.364 3,430 T/J 19,000 3,420 B 21,200 621 SSIA Surya Semesta Internusa Tbk. 590 600 580 580 -10 47,809,300 27,954,321,000 3,550 237.949 585 J 390,200 580 T/B 1,856,400 622 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 800 5 2,790,700 2,230,476,000 404 119.403 800 T/J 1,420,900 795 B 727,400 623 SSTM Sunson Textile Manufacture Tbk 570 590 570 585 15 27,200 15,847,500 32 137.647 590 J 7,300 575 B 1,200 624 STAR Buana Artha Anugerah Tbk. 116 125 112 114 -2 18,600 2,135,800 12 111.765 114 T/J 10,300 112 B 3,900 625 STTP Siantar Top Tbk. 8,000 8,150 8,150 8,150 150 100 815,000 1 4,815.931 8,150 T/J 100 7,700 B 100 626 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 627 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 2 0.714 50 T/J 6,119,300 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 629 SURE Super Energy Tbk. 2,810 2,820 2,800 2,820 10 266,300 750,950,000 74 1,819.355 2,820 T/J 8,500 2,810 B 100 630 SWAT Sriwahana Adityakarta Tbk. 104 110 100 102 -2 616,700 63,491,900 71 63.750 103 J 20,600 102 T/B 16,200 631 TALF Tunas Alfin Tbk. 298 0 0 298 0 0 0 0 75.443 296 J 2,000 288 B 200 632 TAMA Lancartama Sejati Tbk. 179 179 167 167 -12 9,895,100 1,663,449,400 1,241 95.429 167 T/J 513,000 0 B 0 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 269,700 13,485,000 29 456.830 50 T/J 11,461,100 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,400 170,000 7 47.170 50 T/J 86,635,500 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 99,961,400 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,415 1,455 1,400 1,445 30 17,579,600 25,284,848,000 3,017 356.790 1,450 J 752,900 1,445 T/B 265,800 637 TBLA Tunas Baru Lampung Tbk. 795 800 780 790 -5 7,138,400 5,615,144,500 877 179.893 795 J 386,200 790 T/B 130,700 638 TBMS Tembaga Mulia Semanan Tbk. 755 0 0 755 0 0 0 0 107.092 755 J 1,000 725 B 600 639 TCID Mandom Indonesia Tbk. 6,275 6,275 6,225 6,225 -50 18,900 117,822,500 23 610.581 6,300 J 10,100 6,225 T/B 1,100 640 TCPI Transcoal Pacific Tbk. 7,100 7,250 7,075 7,200 100 8,584,300 61,208,307,500 6,680 5,217.391 7,200 T/J 13,000 7,175 B 22,100 641 TDPM Tridomain Performance Materials Tbk. 138 144 139 143 5 22,236,800 3,151,610,500 1,684 62.719 143 T/J 59,800 142 B 1,346,300 642 TEBE Dana Brata Luhur Tbk. 670 700 665 700 30 28,600 19,543,000 17 63.927 700 T/J 7,000 680 B 100 643 TECH Indosterling Technomedia Tbk. 119 126 111 126 7 1,871,800 230,627,100 296 78.750 126 T/J 234,200 125 B 16,000 644 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 645 TFAS Telefast Indonesia Tbk. 174 181 170 174 0 50,900 8,989,900 17 96.667 175 J 4,200 174 T/B 900 646 TFCO Tifico Fiber Indonesia Tbk. 426 470 426 470 44 4,800 2,054,200 4 106.508 468 J 2,300 428 B 1,500 647 TGKA Tigaraksa Satria Tbk. 7,850 7,900 7,875 7,900 50 2,800 22,100,000 9 6,491.906 8,950 J 1,100 7,875 B 500 648 TGRA Terregra Asia Energy Tbk. 103 105 101 102 -1 12,667,600 1,298,971,900 689 51.000 103 J 239,900 102 T/B 900 649 TIFA KDB Tifa Finance Tbk. 392 412 372 380 -12 43,700 16,629,800 33 190.000 398 J 500 380 T/B 2,600 650 TINS Timah Tbk. 1,105 1,140 1,110 1,140 35 79,268,100 89,281,159,000 5,485 582.533 1,140 T/J 4,611,900 1,135 B 697,600 651 TIRA Tira Austenite Tbk 226 238 212 234 8 8,400 1,847,400 37 105.021 228 J 3,900 212 B 400 652 TIRT Tirta Mahakam Resources Tbk 53 52 51 51 -2 7,500 382,700 5 23.314 52 J 600 51 T/B 8,700 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 6,850 6,700 6,850 150 5,584,700 37,942,585,000 2,702 423.524 6,875 J 187,600 6,850 T/B 6,100 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,340 3,220 3,320 100 260,752,200 859,676,824,000 28,869 1,744.751 3,320 T/J 4,424,300 3,310 B 532,000 655 TMAS Temas Tbk. 128 130 124 124 -4 590,100 74,643,600 132 285.202 125 J 15,600 124 T/B 152,600 656 TMPO Tempo Intimedia Tbk. 157 156 151 155 -2 2,700 418,400 7 53.845 155 T/J 18,600 152 B 11,000 657 TNCA Trimuda Nuansa Citra Tbk. 322 320 318 320 -2 55,700 17,767,600 16 213.333 320 T/J 13,100 318 B 11,800 658 TOBA TBS Energi Utama Tbk. 394 400 394 396 2 575,800 228,871,200 52 83.565 396 T/J 264,600 394 B 27,600 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 844,700 42,235,000 31 80.475 50 T/J 193,615,900 0 B 0 660 TOTL Total Bangun Persada Tbk. 336 344 336 342 6 4,064,700 1,383,427,200 543 122.922 344 J 322,200 342 T/B 88,100 661 TOTO Surya Toto Indonesia Tbk. 200 200 199 200 0 3,442,000 688,275,300 387 648.782 200 T/J 1,418,300 199 B 1,705,600 662 TOWR Sarana Menara Nusantara Tbk. 1,030 1,075 1,035 1,070 40 291,234,200 308,672,847,000 28,876 5,096.937 1,070 T/J 3,445,100 1,065 B 1,053,800 663 TOYS Sunindo Adipersada Tbk. 675 710 675 700 25 5,033,600 3,502,793,500 1,110 200.000 705 J 52,400 700 T/B 400 664 TPIA Chandra Asri Petrochemical Tbk. 8,750 8,850 8,700 8,775 25 2,211,800 19,439,170,000 417 2,029.301 8,800 J 1,100 8,775 T/B 65,700 665 TPMA Trans Power Marine Tbk. 304 322 308 308 4 300 93,800 3 133.913 310 J 100 308 T/B 1,700 666 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 667 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 668 TRIM Trimegah Sekuritas Indonesia Tbk. 112 0 0 112 0 0 0 0 112.863 118 J 37,400 111 B 300 669 TRIN Perintis Triniti Properti Tbk. 286 294 272 282 -4 40,765,800 11,446,900,200 4,495 141.000 282 T/J 41,600 280 B 1,216,500 670 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 671 TRIS Trisula International Tbk. 198 200 196 200 2 34,200 6,839,600 13 66.667 200 T/J 12,700 199 B 1,800 672 TRJA Transkon Jaya Tbk. 165 167 157 164 -1 1,012,800 163,284,000 168 65.600 165 J 94,500 164 T/B 93,700 673 TRST Trias Sentosa Tbk. 400 400 400 400 0 50,000 20,000,000 2 238.607 420 J 30,000 400 T/B 100 674 TRUK Guna Timur Raya Tbk. 146 150 144 148 2 1,598,400 236,289,500 221 64.348 148 T/J 71,600 147 B 121,500 675 TRUS Trust Finance Indonesia Tbk 334 338 314 338 4 500 166,200 4 397.647 338 T/J 200 320 B 100 676 TSPC Tempo Scan Pacific Tbk. 1,290 1,310 1,290 1,310 20 242,700 316,869,500 131 233.695 1,310 T/J 3,900 1,305 B 3,200 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,680 1,615 1,635 20 108,500 178,746,000 114 42.468 1,670 J 200 1,635 T/B 1,300 678 TURI Tunas Ridean Tbk. 1,330 1,320 1,320 1,320 -10 100 132,000 1 2,933.333 1,350 J 18,000 1,320 T/B 1,900 679 UANG Pakuan Tbk. 240 240 228 240 0 7,700 1,846,000 17 192.000 240 T/J 192,900 234 B 100 680 UCID Uni-Charm Indonesia Tbk. 1,560 1,570 1,555 1,565 5 49,300 76,829,000 113 104.333 1,570 J 1,200 1,565 T/B 48,200 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,675 1,660 1,665 -5 1,299,000 2,164,920,000 1,005 3,228.246 1,670 J 61,200 1,665 T/B 341,800 682 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,800 3,800 0 100 380,000 1 140.737 3,950 J 300 3,710 B 100 683 UNIT Nusantara Inti Corpora Tbk 148 152 149 149 1 300 45,200 3 3.699 148 J 400 143 B 100 684 UNSP Bakrie Sumatera Plantations Tbk. 85 90 85 89 4 2,472,800 219,100,500 127 4.227 89 T/J 641,100 88 B 1,200 685 UNTR United Tractors Tbk. 21,300 22,125 21,375 22,100 800 8,064,700 176,512,677,500 7,314 26,309.524 22,125 J 53,700 22,100 T/B 715,000 686 UNVR Unilever Indonesia Tbk. 7,725 7,875 7,750 7,825 100 13,048,300 101,998,615,000 8,709 200,332.821 7,825 T/J 120,800 7,800 B 29,000 687 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,345 J 10,000 0 B 0 688 VICO Victoria Investama Tbk. 77 79 74 75 -2 222,100 16,812,200 32 60.000 76 J 5,100 75 T/B 441,700 689 VINS Victoria Insurance Tbk. 92 95 91 92 0 186,500 17,153,000 28 87.619 93 J 2,000 92 T/B 700 690 VIVA Visi Media Asia Tbk. 50 50 50 50 0 354,400 17,720,000 18 16.667 50 T/J 44,014,500 0 B 0 691 VOKS Voksel Electric Tbk. 202 206 200 206 4 118,000 24,095,600 19 91.125 206 T/J 300 204 B 5,000 692 VRNA Verena Multi Finance Tbk. 95 95 95 95 0 20,100 1,909,500 3 95.848 104 J 1,900 95 T/B 900 693 WAPO Wahana Pronatural Tbk. 63 72 62 62 -1 1,200 80,400 4 35.429 70 J 1,000 63 B 3,900 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 214 206 214 6 87,114,000 18,394,856,200 3,440 73.793 216 J 4,139,400 214 T/B 7,012,300 695 WEHA WEHA Transportasi Indonesia Tbk. 56 59 55 58 2 1,435,100 81,746,700 203 25.319 59 J 39,300 57 B 215,300 696 WICO Wicaksana Overseas International Tbk. 476 476 476 476 0 700 333,200 1 24.606 476 T/J 12,700 470 B 10,000 697 WIIM Wismilak Inti Makmur Tbk. 550 565 540 555 5 20,865,200 11,581,685,500 1,895 85.385 560 J 1,720,500 555 T/B 1,327,100 698 WIKA Wijaya Karya (Persero) Tbk. 1,425 1,470 1,430 1,470 45 34,260,700 49,812,809,000 4,531 377.841 1,475 J 839,800 1,470 T/B 3,755,000 699 WINS Wintermar Offshore Marine Tbk. 98 98 93 97 -1 96,700 9,321,500 28 26.232 98 J 5,200 97 T/B 2,200 700 WOMF Wahana Ottomitra Multiartha Tbk. 234 244 234 238 4 344,000 81,421,800 46 36.082 240 J 24,600 238 T/B 93,700 701 WOOD Integra Indocabinet Tbk. 575 600 575 590 15 18,289,500 10,687,137,500 1,574 226.923 590 T/J 1,421,400 585 B 40,000 702 WOWS Ginting Jaya Energi Tbk. 63 64 62 62 -1 37,412,900 2,340,452,100 1,016 13.778 63 J 2,666,100 62 T/B 3,146,700 703 WSBP Waskita Beton Precast Tbk. 214 224 212 216 2 543,725,500 117,073,056,600 10,886 44.082 218 J 10,420,700 216 T/B 706,000 704 WSKT Waskita Karya (Persero) Tbk. 1,025 1,095 1,020 1,095 70 129,644,500 137,768,922,000 10,156 295.547 1,100 J 4,173,200 1,095 T/B 16,575,700 705 WTON Wijaya Karya Beton Tbk. 318 332 320 330 12 46,803,100 15,312,190,200 3,193 55.932 332 J 2,135,600 330 T/B 2,985,400 706 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 314,800 15,740,000 202 13.298 50 T/J 1,021,500 0 B 0 707 YPAS Yanaprima Hastapersada Tbk 350 408 326 408 58 9,400 3,079,200 16 74.862 400 J 6,500 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 350 340 326 326 -24 1,600 523,000 3 154.661 340 J 2,100 326 T/B 800 709 ZBRA Zebra Nusantara Tbk 51 51 50 50 -1 1,254,500 62,725,100 17 28.960 50 T/J 319,700 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 134 139 134 137 3 598,333,600 81,432,257,100 8,831 488.396 137 T/J 3,167,800 136 B 5,150,400 711 ZONE Mega Perintis Tbk. 400 402 400 402 2 171,100 68,542,600 41 134.899 402 T/J 11,600 400 B 200 Total 18,994,314,600 11,092,562,729,500 977,976 5,129,518,200 623,311,200 Jakarta, 23 November 2020 Trading Division