List of Securities Quotation: Date: Tuesday, 24 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,975 11,125 10,975 11,025 50 1,886,800 20,827,677,500 1,409 895.643 11,025 T/J 60,000 11,000 B 78,000 2 ABBA Mahaka Media Tbk. 51 52 50 51 0 8,317,800 421,021,200 459 89.474 51 T/J 564,600 50 B 8,384,600 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,125 J 100 0 B 0 4 ABMM ABM Investama Tbk. 735 735 725 730 -5 45,400 33,016,000 33 19.467 725 J 55,800 715 B 3,600 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 6 ACST Acset Indonusa Tbk. 236 242 226 236 0 73,239,600 17,176,571,400 3,983 17.429 236 T/J 7,500 234 B 1,510,600 7 ADES Akasha Wira International Tbk. 1,190 1,195 1,160 1,190 0 129,500 152,890,500 122 61.818 1,195 J 100,500 1,190 T/B 2,700 8 ADHI Adhi Karya (Persero) Tbk. 1,025 1,115 1,005 1,075 50 174,124,800 185,381,960,500 17,248 844.243 1,080 J 300,300 1,075 T/B 4,349,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 9,350 8,700 9,200 500 177,100 1,609,410,000 323 395.699 9,200 T/J 15,500 9,100 B 1,300 10 ADMG Polychem Indonesia Tbk 153 155 149 151 -2 2,757,400 415,611,100 292 13.478 151 T/J 27,800 150 B 405,400 11 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 12 AGAR Asia Sejahtera Mina Tbk. 458 478 426 462 4 62,000 27,091,600 44 420.000 458 J 36,500 438 B 2,600 13 AGII Aneka Gas Industri Tbk. 885 895 880 885 0 970,800 861,099,000 220 80.455 890 J 257,000 885 T/B 169,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 440 430 434 0 46,882,400 20,349,424,000 3,677 709.058 436 J 1,632,800 434 T/B 172,700 15 AGRS Bank IBK Indonesia Tbk. 160 166 159 160 0 120,900 19,453,100 27 145.455 166 J 149,300 160 T/B 7,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 57 -1 32,100 1,824,400 14 214.908 58 J 6,700 57 T/B 27,100 17 AIMS Akbar Indo Makmur Stimec Tbk 145 158 135 135 -10 13,200 1,912,100 18 108.000 136 J 100 135 T/B 4,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 270 314 270 294 24 479,610,100 142,770,531,000 19,384 35.784 296 J 1,757,700 294 T/B 2,427,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 2,879,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 370 380 370 374 4 19,200 7,137,600 21 49.335 380 J 8,300 374 T/B 400 21 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 420 394 408 4 11,200 4,503,000 23 204.000 410 J 41,500 400 B 1,400 23 ALDO Alkindo Naratama Tbk. 410 410 400 410 0 150,400 61,363,000 5 300.492 410 T/J 25,900 390 B 1,000 24 ALKA Alakasa Industrindo Tbk 270 276 270 270 0 3,500 964,800 5 45.455 270 T/J 12,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 238 290 224 282 44 28,700 6,990,800 14 43.385 282 T/J 28,400 280 B 300 26 ALTO Tri Banyan Tirta Tbk. 300 300 290 298 -2 80,400 23,333,400 14 148.884 300 J 17,400 290 B 1,900 27 AMAG Asuransi Multi Artha Guna Tbk. 214 220 210 216 2 150,500 32,073,400 59 205.714 216 T/J 20,500 214 B 12,000 28 AMAN Makmur Berkah Amanda Tbk. 274 276 274 276 2 182,600 50,051,400 16 250.909 276 T/J 219,000 274 B 68,500 29 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 68,300 21,973,600 20 185.057 322 T/J 39,500 320 B 2,200 30 AMFG Asahimas Flat Glass Tbk. 2,590 2,710 2,600 2,690 100 207,700 552,519,000 18 109.796 2,700 J 2,000 2,690 T/B 10,400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 280 274 274 -2 300 83,200 3 214.062 274 T/J 120,200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 253,300 663,144,000 153 136.842 2,600 T/J 10,200 2,590 B 5,500 33 AMRT Sumber Alfaria Trijaya Tbk. 710 720 710 710 0 1,204,200 860,560,000 518 1,811.733 715 J 200 710 T/B 389,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,904,300 95,215,000 57 125.000 50 T/J 50,261,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 650 660 640 650 0 136,900 88,384,000 46 54.167 650 T/J 10,000 640 B 800 36 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 37 APEX Apexindo Pratama Duta Tbk. 166 166 156 157 -9 4,900 788,000 11 10.051 166 J 16,000 157 T/B 12,000 38 APIC Pacific Strategic Financial Tbk. 845 850 815 820 -25 10,237,500 8,463,876,000 1,639 872.192 830 J 108,400 820 T/B 98,500 39 APII Arita Prima Indonesia Tbk. 159 161 160 161 2 20,200 3,232,100 3 73.182 161 T/J 19,900 156 B 500 40 APLI Asiaplast Industries Tbk. 115 125 114 124 9 562,900 69,139,200 26 103.333 124 T/J 45,500 123 B 15,500 41 APLN Agung Podomoro Land Tbk. 159 167 159 167 8 258,907,200 42,357,912,100 7,249 45.753 168 J 2,285,800 167 T/B 57,421,000 42 ARGO Argo Pantes Tbk 1,975 1,965 1,845 1,850 -125 10,600 20,618,500 20 46.482 1,960 J 2,300 1,865 B 200 43 ARII Atlas Resources Tbk. 472 480 468 476 4 15,900 7,563,000 19 31.733 476 T/J 4,100 468 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. 74 74 71 73 -1 8,468,100 615,753,700 1,202 30.932 73 T/J 64,900 72 B 203,000 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. 520 525 520 520 0 8,841,100 4,600,983,000 458 3,534.289 525 J 109,300 515 B 331,700 47 ARTA Arthavest Tbk 308 0 0 308 0 0 0 0 178.665 308 J 2,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 214,300 10,715,000 6 12.251 50 T/J 204,218,300 0 B 0 49 ARTO Bank Jago Tbk. 2,930 2,940 2,920 2,920 -10 92,700 270,975,000 20 14,716.258 2,930 J 5,300 2,920 T/B 5,100 50 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 1,200 381,600 2 241.403 318 T/J 18,300 312 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 900 900 0 1,600 1,447,000 4 265.840 910 J 5,500 900 T/B 500 52 ASGR Astra Graphia Tbk. 740 755 740 740 0 1,828,300 1,363,333,000 250 153.425 745 J 735,400 740 T/B 462,600 53 ASII Astra International Tbk. 5,800 5,875 5,800 5,800 0 33,117,500 192,790,957,500 9,007 4,147.686 5,825 J 560,500 5,800 T/B 460,200 54 ASJT Asuransi Jasa Tania Tbk. 121 123 118 120 -1 145,700 17,570,400 53 80.000 121 J 52,700 120 T/B 101,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 1,085 1,090 0 16,400 17,837,500 22 2,018.519 1,090 T/J 1,900 1,085 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 93 100 92 96 3 6,009,000 573,747,700 436 91.429 97 J 10,000 96 T/B 307,600 57 ASRI Alam Sutera Realty Tbk. 234 242 232 234 0 194,267,500 46,106,876,800 8,294 222.857 236 J 1,499,800 234 T/B 14,599,000 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 200 340,000 1 861.274 1,700 T/J 6,800 1,685 B 100 59 ASSA Adi Sarana Armada Tbk. 530 585 530 560 30 37,440,700 20,843,505,500 3,437 143.590 560 T/J 256,800 555 B 368,000 60 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 2,200 1,342,000 2 87.143 685 J 10,000 610 T/B 1,300 61 AUTO Astra Otoparts Tbk. 1,035 1,085 1,035 1,085 50 2,426,000 2,576,567,000 551 981.279 1,090 J 57,800 1,085 T/B 181,500 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 14,100 705,000 13 50.000 50 T/J 2,593,100 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,119,500 105,975,000 81 57.388 50 T/J 20,396,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 394 398 398 398 4 300 119,400 1 293.435 408 J 100 398 T/B 24,700 65 BAJA Saranacentral Bajatama Tbk. 120 129 119 125 5 10,386,700 1,297,473,500 823 50.000 125 T/J 1,023,900 124 B 1,145,100 66 BALI Bali Towerindo Sentra Tbk. 1,090 1,090 1,015 1,015 -75 21,000 21,695,000 27 1,268.750 1,015 T/J 21,700 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 740,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 27,200 1,360,000 20 33.333 50 T/J 62,294,200 0 B 0 69 BATA Sepatu Bata Tbk. 615 620 610 620 5 3,500 2,162,000 10 8,041.505 625 J 2,400 610 B 10,200 70 BAYU Bayu Buana Tbk 1,045 1,050 1,045 1,050 5 300 314,000 2 129.516 1,085 J 1,200 1,045 B 3,300 71 BBCA Bank Central Asia Tbk. 33,000 33,000 32,725 32,825 -175 14,469,900 474,998,010,000 15,558 18,757.143 32,825 T/J 913,500 32,800 B 34,100 72 BBHI Bank Harda Internasional Tbk. 240 244 236 238 -2 1,087,300 259,928,400 185 190.400 238 T/J 10,200 236 B 59,800 73 BBKP Bank Bukopin Tbk. 282 290 280 282 0 204,539,200 57,843,563,400 6,199 84.562 284 J 13,639,200 282 T/B 2,373,700 74 BBLD Buana Finance Tbk. 368 366 366 366 -2 400 146,400 3 145.455 366 T/J 800 348 B 1,000 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,560 1,560 -20 2,300 3,621,000 9 113.043 1,550 J 100,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,900 5,975 5,900 5,950 50 61,987,700 368,015,260,000 15,099 28.617 5,950 T/J 73,700 5,925 B 1,432,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,080 4,230 4,080 4,200 120 206,164,400 855,510,022,000 28,182 4,800.000 4,210 J 513,100 4,200 T/B 940,300 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. 755 760 755 755 0 18,400 13,896,500 15 157.292 760 J 58,200 755 T/B 11,500 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 114 114 -2 684,200 78,879,800 115 95.000 116 J 119,200 114 T/B 11,200 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 82 BBYB Bank Neo Commerce Tbk. 318 316 308 308 -10 10,100 3,135,600 16 313.582 310 J 40,200 308 T/B 7,000 83 BCAP MNC Kapital Indonesia Tbk. 126 135 126 134 8 903,100 119,301,600 199 380.012 135 J 78,200 134 T/B 234,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 9,049,300 453,755,900 188 45.455 51 J 4,288,000 50 T/B 2,150,100 86 BDMN Bank Danamon Indonesia Tbk. 2,810 2,970 2,810 2,930 120 12,606,100 36,615,598,000 3,375 1.655 2,930 T/J 135,000 2,920 B 43,700 87 BEEF Estika Tata Tiara Tbk. 155 160 152 154 -1 13,526,700 2,087,924,300 1,183 45.294 155 J 5,326,200 154 T/B 186,200 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,670,000 233,500,000 108 217.306 50 T/J 1,693,697,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 160 162 160 161 1 2,545,700 408,913,100 204 536.667 161 T/J 211,900 160 B 247,600 90 BESS Batulicin Nusantara Maritim Tbk. 198 198 190 197 -1 201,100 38,841,500 55 187.619 197 T/J 200 191 B 600 91 BEST Bekasi Fajar Industrial Estate Tbk. 186 206 186 197 11 902,781,200 178,516,551,800 15,790 115.882 198 J 3,981,600 197 T/B 23,714,000 92 BFIN BFI Finance Indonesia Tbk. 400 406 398 400 0 20,307,100 8,112,219,600 1,816 2,049.810 400 T/J 720,500 398 B 1,015,700 93 BGTG Bank Ganesha Tbk. 71 72 67 69 -2 33,891,900 2,327,692,900 1,181 66.990 69 T/J 118,100 68 B 3,283,600 94 BHAT Bhakti Multi Artha Tbk. 685 705 680 685 0 130,381,300 90,342,034,000 2,891 665.049 685 T/J 51,300 680 B 389,800 95 BHIT MNC Investama Tbk. 74 76 73 73 -1 81,885,600 6,054,590,600 1,975 213.482 74 J 20,246,700 73 T/B 10,847,300 96 BIKA Binakarya Jaya Abadi Tbk. 149 153 143 153 4 18,100 2,683,900 39 15.300 153 T/J 7,100 143 B 700 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 2 12.286 50 T/J 208,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 710 695 700 0 971,700 682,501,000 71 395.489 700 T/J 182,200 695 B 119,600 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,678,700 83,935,000 89 35.714 50 T/J 148,265,300 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 52 -1 382,900 19,984,000 32 21.685 53 J 388,600 52 T/B 126,600 101 BIRD Blue Bird Tbk. 1,180 1,345 1,200 1,220 40 17,428,700 22,104,998,500 2,954 18.769 1,230 J 56,500 1,220 T/B 257,800 102 BISI BISI International Tbk. 930 980 935 980 50 801,000 765,435,500 219 490.000 985 J 40,000 980 T/B 69,300 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,390 1,305 1,385 80 31,417,700 42,190,713,500 5,239 230.833 1,390 J 737,900 1,385 T/B 1,735,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 630 615 630 15 32,184,700 20,037,161,000 4,545 146.512 635 J 2,286,200 630 T/B 10,991,200 105 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 88,400 4,504,900 17 42.500 52 J 9,100 51 T/B 114,000 106 BKSL Sentul City Tbk. 50 51 50 50 0 502,064,600 25,105,733,100 3,131 3.455 50 T/J 131,415,900 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 113 120 112 117 4 241,200 27,382,000 64 268.472 117 T/J 11,700 113 B 500 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 3 0.658 50 T/J 130,505,900 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 700 2,184,000 4 208.000 3,120 T/J 1,400 2,910 B 200 110 BLUE Berkah Prima Perkasa Tbk. 700 705 690 695 -5 124,300 86,767,500 96 534.615 695 T/J 9,400 690 B 16,300 111 BMAS Bank Maspion Indonesia Tbk. 298 298 296 296 -2 4,700 1,396,600 4 92.500 298 J 2,400 296 T/B 200 112 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,500 6,375 6,425 25 70,464,600 453,550,537,500 11,814 1,936.017 6,425 T/J 238,700 6,400 B 1,771,900 113 BMSR Bintang Mitra Semestaraya Tbk 70 72 67 69 -1 2,538,500 177,196,400 64 13.800 70 J 172,500 69 T/B 220,700 114 BMTR Global Mediacom Tbk. 260 284 262 280 20 453,466,700 124,802,472,800 15,570 227.902 282 J 6,585,100 280 T/B 5,135,300 115 BNBA Bank Bumi Arta Tbk. 378 384 376 380 2 214,900 81,128,400 36 237.500 380 T/J 9,700 378 B 14,700 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 54,500 2,725,000 17 0.172 50 T/J 133,276,000 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 855 880 860 875 20 8,662,400 7,544,918,000 986 6.461 875 T/J 232,900 870 B 813,000 118 BNII Bank Maybank Indonesia Tbk. 234 240 232 238 4 9,573,500 2,274,741,000 1,256 2.836 240 J 1,798,400 238 T/B 2,222,200 119 BNLI Bank Permata Tbk. 2,260 2,290 2,230 2,230 -30 709,000 1,595,599,000 321 24.280 2,260 J 21,400 2,230 T/B 182,800 120 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,315 1,330 -20 95,653,800 127,087,728,000 3,519 1,291.262 1,330 T/J 24,500 1,325 B 72,900 121 BOLA Bali Bintang Sejahtera Tbk. 151 152 147 149 -2 180,600 26,944,200 104 85.143 149 T/J 4,000 148 B 7,500 122 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 2,200 1,507,000 6 124.545 700 J 500 685 T/B 9,900 123 BOSS Borneo Olah Sarana Sukses Tbk. 125 127 123 125 0 6,174,900 771,277,500 524 31.250 126 J 293,100 125 T/B 33,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,000 1,150 B 32,200 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 85 85 80 81 -4 40,000 3,226,200 23 81.000 85 J 69,800 81 T/B 11,000 127 BRAM Indo Kordsa Tbk. 4,750 4,850 4,830 4,830 80 2,300 11,116,000 7 187.978 4,830 T/J 1,400 4,500 B 500 128 BRIS Bank BRIsyariah Tbk. 1,345 1,360 1,330 1,350 5 82,074,300 110,242,987,500 10,464 264.706 1,355 J 1,964,000 1,350 T/B 287,100 129 BRMS Bumi Resources Minerals Tbk. 62 64 62 62 0 84,349,300 5,294,070,700 791 9.764 63 J 11,672,000 62 T/B 7,039,600 130 BRNA Berlina Tbk. 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 10,000 1,025 B 2,200 131 BRPT Barito Pacific Tbk. 1,045 1,105 1,020 1,085 40 232,125,100 248,063,897,500 16,717 424.276 1,085 T/J 613,100 1,080 B 929,400 132 BSDE Bumi Serpong Damai Tbk. 1,090 1,110 1,080 1,100 10 25,869,500 28,418,143,000 3,225 215.473 1,105 J 380,000 1,100 T/B 238,700 133 BSIM Bank Sinarmas Tbk. 482 488 484 488 6 237,600 115,454,600 35 332.835 488 T/J 27,200 484 B 5,000 134 BSSR Baramulti Suksessarana Tbk. 1,450 1,525 1,450 1,490 40 58,600 87,451,000 66 76.410 1,490 T/J 3,500 1,460 B 1,100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,600 80,000 4 383.083 50 T/J 35,538,300 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. 224 228 220 222 -2 170,000 38,379,600 36 741.409 226 J 5,600 222 T/B 10,500 139 BTPN Bank BTPN Tbk. 2,480 2,620 2,490 2,620 140 413,700 1,052,944,000 221 507.200 2,630 J 300 2,620 T/B 15,400 140 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 141 BUDI Budi Starch & Sweetener Tbk. 100 103 99 101 1 1,041,300 105,012,100 69 54.740 102 J 381,400 101 T/B 1,596,500 142 BUKK Bukaka Teknik Utama Tbk. 765 775 765 775 10 84,100 64,644,500 26 131.356 775 T/J 7,700 765 B 8,200 143 BULL Buana Lintas Lautan Tbk. 324 328 322 326 2 215,723,200 70,047,883,600 4,210 31.880 328 J 6,411,700 326 T/B 525,900 144 BUMI Bumi Resources Tbk. 53 58 53 57 4 1,361,862,900 76,113,187,800 14,067 3.308 58 J 51,588,800 57 T/B 101,887,400 145 BUVA Bukit Uluwatu Villa Tbk. 58 59 56 57 -1 77,300 4,422,300 33 43.846 57 T/J 300 56 B 328,700 146 BVIC Bank Victoria International Tbk. 106 107 104 106 0 2,066,900 218,612,200 210 100.234 106 T/J 234,100 105 B 114,000 147 BWPT Eagle High Plantations Tbk. 106 109 106 106 0 58,238,500 6,208,647,500 1,362 23.183 107 J 6,648,000 106 T/B 620,600 148 BYAN Bayan Resources Tbk. 14,700 14,675 14,500 14,500 -200 5,500 80,025,000 21 250.000 14,500 T/J 1,000 13,700 B 100 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 52 53 1 618,600 32,554,400 61 31.548 53 T/J 980,700 52 B 857,200 150 CAMP Campina Ice Cream Industry Tbk. 264 268 252 266 2 1,151,500 304,788,200 247 80.606 266 T/J 217,600 264 B 9,000 151 CANI Capitol Nusantara Indonesia Tbk. 103 104 104 104 1 1,100 114,400 2 52.000 113 J 400 104 T/B 65,100 152 CARE Metro Healthcare Indonesia Tbk. 402 406 396 402 0 177,391,900 71,319,156,800 2,814 390.291 402 T/J 104,100 400 B 300,200 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 26,000 1,300,000 16 28.571 50 T/J 51,213,000 0 B 0 154 CASA Capital Financial Indonesia Tbk. 398 404 398 400 2 9,955,900 3,984,730,200 73 730.767 402 J 224,400 400 T/B 15,600 155 CASH Cashlez Worldwide Indonesia Tbk. 490 492 470 482 -8 1,207,400 590,431,200 71 137.714 482 T/J 15,500 480 B 12,800 156 CASS Cardig Aero Services Tbk. 212 224 210 216 4 3,130,600 669,937,800 260 54.000 218 J 161,700 216 T/B 284,100 157 CBMF Cahaya Bintang Medan Tbk. 635 635 600 610 -25 1,713,500 1,053,097,000 237 381.250 610 T/J 1,600 600 B 2,300 158 CCSI Communication Cable Systems Indonesia Tbk. 240 244 232 234 -6 526,900 123,935,200 77 93.600 238 J 115,900 234 T/B 94,800 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,770 1,745 1,755 0 155,100 272,159,000 95 362.603 1,770 J 3,200 1,755 T/B 63,900 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 130 -2 4,241,700 556,275,100 265 832.000 131 J 80,200 130 T/B 151,000 161 CFIN Clipan Finance Indonesia Tbk. 206 216 206 210 4 2,961,500 621,523,800 170 16.433 212 J 2,502,300 210 T/B 154,600 162 CINT Chitose Internasional Tbk. 238 232 222 230 -8 90,400 20,242,600 38 69.697 234 J 24,300 230 T/B 100 163 CITA Cita Mineral Investindo Tbk. 2,240 2,270 2,210 2,260 20 12,000 26,880,000 22 8,200.885 2,260 T/J 100 2,200 B 800 164 CITY Natura City Developments Tbk. 99 102 93 96 -3 54,700 5,141,700 29 80.000 95 J 67,900 93 B 20,700 165 CLAY Citra Putra Realty Tbk. 1,565 0 0 1,565 0 0 0 0 869.444 1,565 J 14,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 500 520 500 515 15 14,931,800 7,636,607,000 1,939 2,239.130 515 T/J 859,700 510 B 824,500 167 CLPI Colorpak Indonesia Tbk. 725 735 725 730 5 92,300 67,225,000 72 365.000 735 J 4,400 730 T/B 150,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,105 1,010 1,105 85 7,302,200 7,760,759,500 1,064 118.361 1,110 J 77,000 1,105 T/B 29,000 169 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. 216 218 216 216 0 300 65,200 2 392.727 226 J 400 216 T/B 400 173 COCO Wahana Interfood Nusantara Tbk. 915 910 880 910 -5 392,400 353,129,000 7 459.596 910 T/J 500 900 B 8,500 174 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 6,450 6,600 6,475 6,600 150 6,134,900 40,246,322,500 3,038 30,058.751 6,625 J 301,800 6,600 T/B 31,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 72,100 3,605,000 20 40.000 50 T/J 21,025,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 847,800 42,390,000 2,231 45.455 50 T/J 362,350,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 384 404 400 400 16 15,100 6,076,800 8 201.852 398 J 400 384 B 5,100 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 420,500 21,025,000 77 16.667 51 J 251,500 50 T/B 547,500 180 CSMI Cipta Selera Murni Tbk. 505 555 496 496 -9 13,200 6,595,100 30 253.061 498 J 21,000 496 T/B 50,400 181 CSRA Cisadane Sawit Raya Tbk. 364 370 360 362 -2 2,073,900 753,344,600 353 289.600 364 J 124,400 362 T/B 56,600 182 CTBN Citra Tubindo Tbk. 3,330 3,390 3,330 3,390 60 400 1,344,000 4 2,833.264 3,390 T/J 6,200 0 B 0 183 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 184 CTTH Citatah Tbk. 51 52 51 52 1 149,600 7,710,100 21 2.189 53 J 50,500 51 B 310,100 185 DADA Diamond Citra Propertindo Tbk. 62 62 58 60 -2 37,068,000 2,201,192,400 1,889 58.824 61 J 697,400 60 T/B 51,800 186 DART Duta Anggada Realty Tbk. 236 238 234 236 0 2,500 590,000 10 43.628 236 T/J 5,500 234 B 1,000 187 DAYA Duta Intidaya Tbk. 456 456 426 426 -30 14,600 6,222,600 15 237.856 426 T/J 20,800 0 B 0 188 DEAL Dewata Freightinternational Tbk. 152 155 149 151 -1 14,519,600 2,187,710,600 1,397 100.667 151 T/J 159,600 150 B 1,105,300 189 DEFI Danasupra Erapacific Tbk. 1,665 1,675 1,665 1,670 5 16,100 26,891,500 19 3,351.933 1,670 T/J 2,800 1,665 B 1,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 516,600 25,830,000 24 16.496 50 T/J 290,788,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 256 256 240 252 -4 242,000 58,865,800 70 219.130 252 T/J 2,100 242 B 1,700 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,200 110,000 4 22.222 50 T/J 21,444,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 390 388 370 388 -2 5,100 1,906,800 5 970.000 388 T/J 1,900 366 B 500 194 DILD Intiland Development Tbk. 214 228 210 218 4 160,023,400 35,454,259,800 6,030 37.988 220 J 2,082,100 218 T/B 4,593,800 195 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,010 1,990 1,995 -25 182,600 365,187,000 33 67.627 1,995 T/J 19,700 1,990 B 27,400 196 DKFT Central Omega Resources Tbk. 208 212 200 202 -6 49,861,500 10,199,846,800 3,288 518.880 204 J 933,800 202 T/B 3,544,000 197 DLTA Delta Djakarta Tbk. 4,250 4,370 4,250 4,340 90 65,500 284,022,000 92 25,942.973 4,350 J 11,900 4,340 T/B 900 198 DMAS Puradelta Lestari Tbk. 246 262 248 262 16 228,842,200 58,953,476,800 6,792 124.762 264 J 9,616,500 262 T/B 408,900 199 DMMX Digital Mediatama Maxima Tbk. 188 192 188 190 2 2,997,800 569,035,100 320 82.609 191 J 13,900 190 T/B 694,200 200 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 33,700 29,973,000 37 98.361 900 T/J 4,800 895 B 100 201 DNAR Bank Oke Indonesia Tbk. 186 188 186 187 1 58,800 10,994,900 31 176.355 187 T/J 7,800 186 B 240,200 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,350 3,340 3,340 0 4,800 16,038,000 9 2,933.968 3,350 J 1,800 3,340 T/B 300 203 DOID Delta Dunia Makmur Tbk. 290 306 284 286 -4 260,285,000 76,189,064,200 12,970 387.198 288 J 3,065,300 286 T/B 1,776,900 204 DPNS Duta Pertiwi Nusantara Tbk. 266 266 266 266 0 100 26,600 1 86.425 266 T/J 10,400 254 B 1,200 205 DPUM Dua Putra Utama Makmur Tbk. 60 60 56 56 -4 1,771,400 101,300,900 116 10.182 58 J 342,200 56 T/B 1,645,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 63 64 -1 583,200 37,379,700 94 36.424 65 J 234,800 64 T/B 400 207 DSNG Dharma Satya Nusantara Tbk. 515 525 515 515 0 7,151,100 3,707,889,000 445 139.189 520 J 1,022,500 515 T/B 921,000 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 304 320 300 314 10 47,368,700 14,730,481,600 3,236 62.178 314 T/J 1,153,500 312 B 459,200 210 DUTI Duta Pertiwi Tbk 3,680 3,730 3,650 3,690 10 15,000 55,367,000 24 371.115 3,690 T/J 300 3,670 B 6,700 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,630 2,580 2,590 10 52,700 136,829,000 39 953.357 2,600 J 5,600 2,590 T/B 4,200 212 DWGL Dwi Guna Laksana Tbk. 206 218 206 214 8 88,600 18,349,600 32 142.667 214 T/J 100 208 B 1,100 213 DYAN Dyandra Media International Tbk. 51 53 50 50 -1 28,722,800 1,463,450,900 1,006 14.286 51 J 145,400 50 T/B 2,681,400 214 EAST Eastparc Hotel Tbk. 57 59 56 58 1 2,297,900 133,255,500 92 43.609 59 J 190,500 58 T/B 902,200 215 ECII Electronic City Indonesia Tbk. 630 630 600 630 0 51,300 32,316,000 14 15.556 650 J 100 600 B 1,500 216 EKAD Ekadharma International Tbk. 1,295 1,310 1,290 1,295 0 391,400 507,362,000 367 3,287.470 1,295 T/J 41,500 1,290 B 215,600 217 ELSA Elnusa Tbk. 266 306 268 306 40 365,747,200 105,889,865,200 13,954 76.500 306 T/J 1,790,100 304 B 705,300 218 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. 197 199 185 199 2 21,800 4,326,300 6 79.600 199 T/J 95,900 186 B 900 220 EMTK Elang Mahkota Teknologi Tbk. 8,350 8,975 8,375 8,600 250 112,600 969,650,000 51 1,194.444 8,900 J 10,000 8,625 B 100 221 ENRG Energi Mega Persada Tbk. 70 75 71 75 5 120,417,300 8,851,438,100 2,341 6.253 75 T/J 9,943,600 74 B 6,812,200 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,402,800 170,140,000 180 13.514 50 T/J 47,273,600 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 594,800 29,740,000 45 47.619 50 T/J 12,992,300 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 197 197 184 184 -13 1,924,900 356,004,400 245 167.273 185 J 102,100 184 T/B 313,300 225 EPMT Enseval Putera Megatrading Tbk. 1,895 1,995 1,900 1,905 10 41,000 78,239,000 36 1,332.830 1,920 J 2,000 1,900 B 2,200 226 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 227 ERTX Eratex Djaja Tbk. 121 121 120 120 -1 2,800 337,100 5 50.931 129 J 7,000 120 T/B 9,400 228 ESIP Sinergi Inti Plastindo Tbk. 84 86 83 84 0 5,974,700 504,683,700 471 51.534 85 J 7,100 84 T/B 10,000 229 ESSA Surya Esa Perkasa Tbk. 168 179 169 172 4 37,517,500 6,544,441,400 1,637 320.232 172 T/J 924,400 171 B 683,400 230 ESTA Esta Multi Usaha Tbk. 91 95 92 94 3 97,200 9,013,800 30 78.333 95 J 121,100 92 B 23,100 231 ESTI Ever Shine Tex Tbk. 54 54 53 54 0 146,900 7,796,700 17 21.686 54 T/J 150,900 53 B 438,900 232 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. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 234 FAST Fast Food Indonesia Tbk. 975 990 975 990 15 169,600 167,007,000 100 3,113.893 990 T/J 3,900 985 B 61,400 235 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 6,700 7,000 300 1,000 6,840,000 3 1,604.180 7,000 T/J 100 6,500 B 400 236 FILM MD Pictures Tbk. 216 220 214 216 0 4,149,400 899,235,800 513 102.857 218 J 1,017,300 216 T/B 12,700 237 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. 372 382 368 372 0 21,627,300 8,069,157,800 2,621 74.400 374 J 515,000 372 T/B 142,800 239 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 1,600 2,780 B 100 240 FITT Hotel Fitra International Tbk. 59 62 59 62 3 68,700 4,084,200 12 60.784 62 T/J 112,700 59 B 112,000 241 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 540 J 300 0 B 0 242 FOOD Sentra Food Indonesia Tbk. 107 108 106 106 -1 929,500 99,312,600 160 78.519 107 J 84,800 106 T/B 138,900 243 FORU Fortune Indonesia Tbk 114 110 107 107 -7 13,500 1,458,900 20 82.308 107 T/J 22,100 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,100 855,000 5 22.727 50 T/J 66,172,200 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 129 134 128 133 4 11,164,400 1,463,960,900 623 40.342 133 T/J 158,900 132 B 569,300 246 FREN Smartfren Telecom Tbk. 70 77 70 74 4 3,158,096,100 233,088,136,900 31,447 4.111 75 J 54,988,000 74 T/B 34,790,700 247 FUJI Fuji Finance Indonesia Tbk. 119 125 115 118 -1 16,400 1,940,700 19 107.273 119 J 101,900 117 B 1,200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 1,530,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 90 91 86 88 -2 11,522,300 1,015,324,000 984 55.000 88 T/J 688,600 87 B 1,158,500 250 GDYR Goodyear Indonesia Tbk. 1,385 1,400 1,400 1,400 15 50,000 70,000,000 12 1,120.000 1,590 J 500 1,390 B 100 251 GEMA Gema Grahasarana Tbk. 290 300 290 300 10 16,600 4,964,000 4 666.667 300 T/J 8,000 288 B 600 252 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 45,175 44,225 44,700 575 1,886,000 84,390,127,500 3,508 1,744.390 44,725 J 1,000 44,700 T/B 7,300 254 GGRP Gunung Raja Paksi Tbk. 420 420 400 400 -20 2,800 1,172,000 4 47.619 420 J 26,500 400 T/B 1,600 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,670 1,600 1,620 -50 1,500 2,479,000 9 138.462 1,670 J 22,300 1,620 T/B 4,100 256 GIAA Garuda Indonesia (Persero) Tbk. 396 404 394 396 0 139,754,300 55,591,228,400 9,897 53.233 398 J 3,712,200 396 T/B 1,031,300 257 GJTL Gajah Tunggal Tbk. 540 575 540 555 15 13,271,400 7,379,201,500 1,263 108.960 560 J 374,200 555 T/B 125,700 258 GLOB Global Teleshop Tbk. 121 121 119 119 -2 2,300 277,300 4 10.348 119 T/J 6,200 113 B 100 259 GLVA Galva Technologies Tbk. 368 364 344 344 -24 48,100 16,675,600 27 152.212 344 T/J 137,400 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 103 99 101 1 46,026,900 4,662,263,100 1,308 25.250 102 J 2,513,400 101 T/B 366,000 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 212 200 212 10 29,200 5,915,200 15 125.444 214 J 1,800 202 B 5,000 263 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,230 1,235 5 311,700 384,477,000 191 96.109 1,235 T/J 31,300 1,230 B 25,600 265 GPRA Perdana Gapuraprima Tbk. 51 53 51 53 2 2,425,700 126,247,200 143 22.862 53 T/J 769,300 52 B 55,000 266 GSMF Equity Development Investment Tbk. 86 86 86 86 0 1,100 94,600 3 6.919 92 J 900 86 T/B 3,800 267 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. 108 111 108 108 0 441,700 48,196,300 75 43.200 111 J 70,400 108 T/B 11,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 85,700 4,285,000 14 26.579 50 T/J 11,699,000 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 3 131.579 50 T/J 8,986,600 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 332 352 310 326 -6 44,700 13,878,200 20 62.095 326 T/J 4,700 310 B 1,300 273 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. 3,490 3,540 3,490 3,500 10 563,400 1,972,807,000 945 94.595 3,500 T/J 846,200 3,490 B 35,600 275 HELI Jaya Trishindo Tbk. 212 204 200 200 -12 26,400 5,332,800 12 181.818 208 J 2,000 200 T/B 28,300 276 HERO Hero Supermarket Tbk. 815 820 810 820 5 10,100 8,220,000 9 1,711.614 820 T/J 63,700 810 B 9,600 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,240 3,250 0 440,000 1,434,796,000 323 994.918 3,250 T/J 1,100 3,240 B 20,600 278 HITS Humpuss Intermoda Transportasi Tbk. 438 490 458 472 34 59,400 28,030,800 26 726.154 478 J 100 470 B 127,300 279 HKMU HK Metals Utama Tbk. 79 82 79 81 2 52,786,200 4,252,720,100 1,887 35.217 82 J 6,778,800 81 T/B 2,022,000 280 HMSP H.M. Sampoerna Tbk. 1,525 1,600 1,530 1,570 45 160,968,000 252,225,647,000 15,432 7,837.460 1,575 J 666,300 1,570 T/B 5,341,400 281 HOKI Buyung Poetra Sembada Tbk. 870 880 860 880 10 14,915,100 12,969,591,500 964 283.871 880 T/J 355,100 875 B 150,600 282 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 1,050 985 990 -10 1,450,600 1,440,888,000 24 260.526 990 T/J 700 985 B 3,000 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 537,100 26,855,000 14 27.027 50 T/J 1,342,000 0 B 0 285 HRME Menteng Heritage Realty Tbk. 54 60 53 58 4 67,384,900 3,852,788,200 2,033 55.238 59 J 2,246,600 58 T/B 4,433,000 286 HRTA Hartadinata Abadi Tbk. 214 218 208 212 -2 9,782,400 2,071,177,000 915 70.667 214 J 971,200 212 T/B 832,700 287 HRUM Harum Energy Tbk. 2,320 2,380 2,300 2,300 -20 2,413,400 5,603,935,000 1,043 44.231 2,310 J 72,200 2,300 T/B 132,000 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 209,700 10,485,000 6 38.462 50 T/J 67,308,000 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 280 300 264 300 20 9,400 2,812,800 4 21.209 302 J 5,000 266 B 2,000 290 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 600 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,250 10,100 10,125 -75 8,640,800 87,537,625,000 7,983 375.348 10,150 J 3,000 10,125 T/B 135,600 292 ICON Island Concepts Indonesia Tbk. 52 54 53 54 2 232,100 12,438,100 30 103.655 54 T/J 53,800 53 B 92,200 293 IDPR Indonesia Pondasi Raya Tbk. 171 171 171 171 0 17,700 3,026,700 9 13.359 178 J 100 171 T/B 8,800 294 IFII Indonesia Fibreboard Industry Tbk. 126 128 125 128 2 663,700 83,755,300 68 121.905 129 J 38,000 128 T/B 44,200 295 IFSH Ifishdeco Tbk. 380 390 354 354 -26 14,300 5,163,800 17 80.455 388 J 200 354 T/B 27,700 296 IGAR Champion Pacific Indonesia Tbk. 356 360 350 350 -6 159,300 55,763,000 23 228.758 358 J 4,800 346 B 800 297 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 1,368,200 68,410,000 45 14.286 50 T/J 7,786,300 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 180 184 178 181 1 5,671,200 1,029,945,300 766 150.833 181 T/J 1,300 180 B 257,000 300 IKBI Sumi Indo Kabel Tbk. 226 230 214 230 4 77,100 16,843,000 11 20.858 230 T/J 141,800 218 B 5,000 301 IMAS Indomobil Sukses Internasional Tbk. 905 975 920 940 35 22,385,200 21,211,470,500 3,426 132.302 940 T/J 64,900 935 B 575,500 302 IMJS Indomobil Multi Jasa Tbk. 308 320 304 304 -4 12,495,800 3,899,154,200 951 60.800 306 J 63,100 304 T/B 33,000 303 IMPC Impack Pratama Industri Tbk. 1,395 1,400 1,395 1,400 5 967,000 1,352,076,500 97 368.421 1,405 J 35,700 1,400 T/B 29,200 304 INAF Indofarma Tbk. 3,270 3,320 3,260 3,280 10 4,849,000 15,954,267,000 1,540 1,312.000 3,280 T/J 333,600 3,270 B 218,900 305 INAI Indal Aluminium Industry Tbk. 340 342 330 340 0 62,400 20,907,600 36 124.132 340 T/J 54,100 330 B 20,800 306 INCF Indo Komoditi Korpora Tbk. 75 77 73 74 -1 2,853,300 214,707,000 153 60.163 75 J 38,100 74 T/B 68,400 307 INCI Intanwijaya Internasional Tbk 840 845 825 835 -5 61,000 51,034,500 46 90.311 835 T/J 29,600 830 B 6,300 308 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 309 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,225 7,250 -25 9,553,000 69,470,110,000 4,606 1,241.035 7,275 J 34,400 7,250 T/B 162,800 310 INDO Royalindo Investa Wijaya Tbk. 117 119 112 116 -1 285,400 33,119,200 109 105.455 117 J 27,000 116 T/B 13,600 311 INDR Indo-Rama Synthetics Tbk. 2,840 3,060 2,840 3,000 160 21,000 62,969,000 39 404.046 3,000 T/J 18,400 2,980 B 10,000 312 INDS Indospring Tbk. 1,950 1,950 1,915 1,940 -10 20,500 39,710,000 18 181.875 1,940 T/J 18,900 1,915 B 53,000 313 INDX Tanah Laut Tbk 50 50 50 50 0 200,200 10,010,000 8 4.000 50 T/J 66,400 0 B 0 314 INDY Indika Energy Tbk. 1,360 1,445 1,370 1,380 20 58,830,900 82,520,393,500 6,955 46.780 1,385 J 65,900 1,380 T/B 98,600 315 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 316 INOV Inocycle Technology Group Tbk. 160 165 152 165 5 127,300 19,911,100 62 66.000 165 T/J 29,800 159 B 9,100 317 INPC Bank Artha Graha Internasional Tbk. 67 68 66 67 0 197,700 13,259,800 60 0.383 67 T/J 2,088,800 66 B 88,800 318 INPP Indonesian Paradise Property Tbk. 665 685 680 685 20 2,500 1,702,500 6 652.381 710 J 4,400 685 T/B 1,300 319 INPS Indah Prakasa Sentosa Tbk. 1,395 1,425 1,380 1,385 -10 81,200 112,812,000 80 501.812 1,385 T/J 700 1,380 B 3,700 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 5,900 0 B 0 321 INTA Intraco Penta Tbk. 218 0 0 218 0 0 0 0 153.672 238 J 100 216 B 2,500 322 INTD Inter Delta Tbk 117 118 111 111 -6 15,200 1,784,000 13 34.185 117 J 300 112 B 6,700 323 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 324 IPCC Indonesia Kendaraan Terminal Tbk. 440 446 434 440 0 7,515,000 3,302,242,000 783 26.829 440 T/J 1,866,600 438 B 490,700 325 IPCM Jasa Armada Indonesia Tbk. 264 290 266 290 26 507,100 142,932,600 214 76.316 290 T/J 114,800 284 B 20,000 326 IPOL Indopoly Swakarsa Industry Tbk. 86 88 86 88 2 821,100 71,206,800 89 41.905 88 T/J 89,400 87 B 19,900 327 IPTV MNC Vision Networks Tbk. 304 312 302 308 4 23,004,900 7,063,613,200 13,711 128.333 308 T/J 297,300 306 B 271,500 328 IRRA Itama Ranoraya Tbk. 845 860 835 840 -5 12,350,100 10,457,690,000 4,135 224.599 845 J 388,600 840 T/B 581,300 329 ISAT Indosat Tbk. 2,280 2,340 2,280 2,320 40 8,225,400 19,077,572,000 2,127 165.714 2,330 J 876,300 2,320 T/B 567,700 330 ISSP Steel Pipe Industry of Indonesia Tbk. 155 162 154 160 5 65,516,600 10,304,169,900 2,350 54.237 160 T/J 2,716,800 159 B 1,223,800 331 ITIC Indonesian Tobacco Tbk. 830 855 815 830 0 1,446,300 1,207,333,500 639 377.273 835 J 16,000 830 T/B 85,500 332 ITMA Sumber Energi Andalan Tbk. 505 510 498 510 5 5,076,400 2,532,415,800 126 146.763 510 T/J 300 500 B 15,400 333 ITMG Indo Tambangraya Megah Tbk. 10,500 11,100 10,700 10,950 450 8,011,300 87,633,532,500 6,744 78.214 10,950 T/J 17,200 10,925 B 36,200 334 JAST Jasnita Telekomindo Tbk. 105 110 104 105 0 38,719,500 4,109,071,600 2,328 42.683 106 J 960,000 105 T/B 875,600 335 JAWA Jaya Agra Wattie Tbk. 96 98 90 94 -2 138,400 12,899,600 25 18.800 95 J 200 94 T/B 11,800 336 JAYA Armada Berjaya Trans Tbk. 109 112 106 107 -2 6,161,500 674,039,600 476 37.153 108 J 306,100 107 T/B 252,400 337 JECC Jembo Cable Company Tbk. 6,000 0 0 6,000 0 0 0 0 454.735 0 J 0 6,000 B 2,000 338 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. 428 428 426 428 0 279,300 119,519,800 19 242.782 430 J 2,000 428 T/B 10,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 87,200 29,648,000 3 281.417 340 T/J 268,000 338 B 12,800 341 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. 138 138 135 137 -1 22,400 3,055,000 28 97.857 137 T/J 206,000 135 B 10,900 343 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 344 JRPT Jaya Real Property Tbk. 500 500 494 498 -2 3,259,800 1,618,558,600 770 478.846 498 T/J 83,400 496 B 80,300 345 JSKY Sky Energy Indonesia Tbk. 226 230 224 224 -2 17,861,600 4,030,688,800 1,518 112.000 226 J 1,064,500 224 T/B 804,900 346 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 347 JSPT Jakarta Setiabudi Internasional Tbk. 965 900 900 900 -65 42,500 38,250,000 32 193.832 900 T/J 300 0 B 0 348 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 925 925 0 1,975,600 1,827,430,000 99 2,055.556 925 T/J 30,800 920 B 138,600 349 KAEF Kimia Farma Tbk. 3,270 3,370 3,270 3,300 30 11,890,900 39,417,563,000 4,071 3,300.000 3,310 J 39,600 3,300 T/B 13,600 350 KARW ICTSI Jasa Prima Tbk. 72 72 71 72 0 66,500 4,767,000 27 12.188 72 T/J 28,200 71 B 32,800 351 KAYU Darmi Bersaudara Tbk. 57 64 56 58 1 11,063,700 671,526,200 682 38.667 59 J 15,000 58 T/B 254,900 352 KBAG Karya Bersama Anugerah Tbk. 60 61 56 57 -3 924,175,500 52,826,410,700 22,935 57.000 57 T/J 11,653,200 56 B 31,047,600 353 KBLI KMI Wire & Cable Tbk. 366 384 366 372 6 7,352,600 2,771,112,000 975 45.201 374 J 23,400 372 T/B 32,200 354 KBLM Kabelindo Murni Tbk. 204 216 206 210 6 1,710,200 357,015,200 451 7.000 212 J 100 210 T/B 1,244,100 355 KBLV First Media Tbk. 410 440 410 420 10 6,400 2,692,800 6 111.720 438 J 5,000 420 T/B 4,000 356 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. 835 850 835 835 0 72,300 60,554,500 18 208.750 845 J 5,000 835 T/B 2,600 358 KEEN Kencana Energi Lestari Tbk. 302 310 302 310 8 2,598,900 794,554,600 221 78.283 310 T/J 33,800 308 B 300 359 KEJU Mulia Boga Raya Tbk. 1,160 1,165 1,140 1,160 0 144,000 166,708,500 97 154.667 1,165 J 5,700 1,160 T/B 9,800 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 187,900 9,420,200 29 1.818 51 J 63,500 50 T/B 137,700 361 KICI Kedaung Indah Can Tbk 188 190 190 190 2 800 152,000 1 40.338 234 J 1,900 196 B 15,500 362 KIJA Kawasan Industri Jababeka Tbk. 212 224 212 216 4 62,538,600 13,614,736,400 2,603 7.494 216 T/J 541,000 214 B 1,825,700 363 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 119,400 350,547,000 102 77.105 2,930 T/J 4,400 2,920 B 22,200 364 KIOS Kioson Komersial Indonesia Tbk. 169 177 164 164 -5 22,500 3,783,800 16 54.667 163 J 3,100 160 B 58,000 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 500 657,500 3 650.990 1,305 J 500 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 220 220 206 210 -10 94,600 20,196,800 75 736.842 210 T/J 166,300 208 B 1,100 367 KLBF Kalbe Farma Tbk. 1,495 1,505 1,480 1,485 -10 55,053,900 81,923,274,000 9,405 14,483.566 1,490 J 60,600 1,485 T/B 315,600 368 KMDS Kurniamitra Duta Sentosa Tbk. 458 525 426 428 -30 537,300 235,306,100 125 142.667 430 J 1,600 428 T/B 2,900 369 KMTR Kirana Megatara Tbk. 340 344 326 340 0 8,400 2,766,800 15 74.236 340 T/J 112,800 326 B 20,000 370 KOBX Kobexindo Tractors Tbk. 107 110 106 108 1 329,400 35,329,600 84 27.000 108 T/J 1,000 107 B 211,000 371 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 10,300 99 B 1,200 372 KONI Perdana Bangun Pusaka Tbk 460 454 430 430 -30 700 303,400 5 90.526 454 J 800 0 B 0 373 KOPI Mitra Energi Persada Tbk. 450 450 448 450 0 6,000 2,699,800 6 113.924 448 J 100 426 B 100 374 KOTA DMS Propertindo Tbk. 208 210 194 210 2 1,841,900 374,928,600 145 105.000 210 T/J 65,500 194 B 600 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,771,000 88,686,800 101 44.348 51 T/J 2,353,600 50 B 1,059,400 376 KPAS Cottonindo Ariesta Tbk. 65 66 64 64 -1 2,818,100 180,793,600 192 38.095 64 T/J 1,161,800 63 B 830,600 377 KPIG MNC Land Tbk. 106 107 104 106 0 1,560,200 163,997,200 102 228.089 106 T/J 4,740,500 105 B 745,800 378 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. 436 472 440 444 8 462,427,000 211,756,364,800 22,530 55.199 446 J 3,526,100 444 T/B 3,799,300 380 KREN Kresna Graha Investama Tbk. 94 98 93 94 0 20,586,900 1,951,963,300 2,073 977.944 95 J 1,532,800 94 T/B 516,000 381 LAND Trimitra Propertindo Tbk. 182 230 182 190 8 280,400 57,506,400 56 48.718 190 T/J 11,500 189 B 7,600 382 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. 330 348 330 348 18 8,000 2,712,000 10 167.308 348 T/J 135,500 330 B 18,700 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 59,100 2,955,000 17 7.806 50 T/J 31,054,100 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 100 491,000 1 81.157 5,300 J 200 4,910 T/B 100 387 LINK Link Net Tbk. 2,360 2,490 2,380 2,470 110 12,933,700 31,529,851,000 3,027 154.375 2,480 J 32,100 2,470 T/B 128,000 388 LION Lion Metal Works Tbk. 290 308 300 304 14 8,400 2,570,400 10 190.394 304 T/J 35,300 276 B 4,000 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 131,200 6,560,000 8 15.714 50 T/J 3,958,200 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 81 81 78 81 0 55,700 4,423,400 11 11.819 83 J 800 82 B 35,500 391 LMSH Lionmesh Prima Tbk. 298 364 348 348 50 6,000 2,112,000 13 48.333 348 T/J 10,200 312 B 100 392 LPCK Lippo Cikarang Tbk 1,250 1,445 1,215 1,430 180 12,938,500 17,479,907,000 2,954 161.227 1,435 J 31,300 1,430 T/B 31,700 393 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,250 3,300 0 1,900 6,252,000 8 148.315 3,330 J 100 3,300 T/B 300 394 LPIN Multi Prima Sejahtera Tbk 232 256 218 256 24 7,100 1,638,600 10 116.772 248 J 5,000 222 B 500 395 LPKR Lippo Karawaci Tbk. 171 183 168 174 3 182,191,400 31,827,296,800 4,892 56.188 175 J 430,700 174 T/B 2,932,400 396 LPLI Star Pacific Tbk 81 83 83 83 2 40,100 3,328,300 3 2.561 86 J 400 83 T/B 19,900 397 LPPF Matahari Department Store Tbk. 1,135 1,295 1,115 1,280 145 77,724,300 94,098,217,500 10,393 29.005 1,285 J 53,900 1,280 T/B 455,700 398 LPPS Lenox Pasifik Investama Tbk. 80 84 80 84 4 800 66,400 3 5.706 84 T/J 16,800 80 B 5,200 399 LRNA Eka Sari Lorena Transport Tbk. 138 185 133 168 30 211,600 36,015,200 71 18.667 168 T/J 5,100 160 B 500 400 LSIP PP London Sumatra Indonesia Tbk. 1,135 1,155 1,130 1,140 5 26,975,900 30,845,861,000 2,300 294.194 1,140 T/J 42,200 1,135 B 380,200 401 LTLS Lautan Luas Tbk. 450 466 450 466 16 1,650,300 752,503,200 124 164.729 466 T/J 81,400 462 B 5,000 402 LUCK Sentral Mitra Informatika Tbk. 164 165 163 165 1 1,418,800 232,852,400 221 57.692 165 T/J 100 164 B 220,800 403 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 74,723,900 0 B 0 405 MAIN Malindo Feedmill Tbk. 625 695 630 685 60 46,214,500 30,800,545,500 5,282 389.205 690 J 1,004,000 685 T/B 1,756,100 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 141,300 7,065,000 16 6.835 50 T/J 431,512,700 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. 2,420 2,530 2,400 2,500 80 2,211,700 5,420,551,000 987 119.048 2,500 T/J 18,500 2,490 B 9,200 409 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,395 1,325 1,350 25 17,700 23,950,000 22 80.357 1,390 J 1,900 1,350 T/B 3,500 410 MAPI Mitra Adiperkasa Tbk. 785 830 765 810 25 19,492,300 15,478,544,000 3,041 1,299.848 810 T/J 1,332,200 805 B 800 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 1,671,700 83,585,100 82 66.667 50 T/J 10,575,000 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 820 825 810 820 0 1,813,900 1,483,358,500 472 1,640.000 820 T/J 10,000 815 B 5,700 413 MASA Multistrada Arah Sarana Tbk. 570 575 570 575 5 45,000 25,675,000 3 408.845 585 J 600 570 B 3,100 414 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,950 7,950 0 200 1,590,000 2 3,614.671 7,950 T/J 9,700 7,450 B 200 415 MBAP Mitrabara Adiperdana Tbk. 2,330 2,450 2,350 2,430 100 357,700 860,803,000 320 186.923 2,440 J 1,200 2,430 T/B 6,700 416 MBSS Mitrabahtera Segara Sejati Tbk. 418 420 406 410 -8 1,426,000 588,904,200 332 25.625 410 T/J 24,100 408 B 31,000 417 MBTO Martina Berto Tbk. 90 90 84 89 -1 788,300 70,856,900 30 12.027 89 T/J 9,600 88 B 1,000 418 MCAS M Cash Integrasi Tbk. 2,380 2,400 2,330 2,360 -20 1,574,000 3,709,476,000 191 170.397 2,360 T/J 71,500 2,340 B 316,400 419 MCOR Bank China Construction Bank Indonesia Tbk. 127 136 122 123 -4 58,354,400 7,408,586,300 2,687 110.322 124 J 750,700 123 T/B 1,390,600 420 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 4,886,600 0 B 0 421 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 422 MDKI Emdeki Utama Tbk. 158 165 159 163 5 3,575,200 578,498,500 374 38.145 164 J 146,500 163 T/B 181,400 423 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 65,360,500 0 B 0 425 MEDC Medco Energi Internasional Tbk. 466 488 468 472 6 310,070,000 147,715,748,400 13,850 980.168 474 J 859,700 472 T/B 6,080,800 426 MEGA Bank Mega Tbk. 7,150 7,200 7,175 7,175 25 2,400 17,257,500 9 5,230.049 7,175 T/J 1,900 7,150 B 7,900 427 MERK Merck Tbk. 3,250 3,280 3,230 3,260 10 78,500 254,877,000 72 8,595.460 3,260 T/J 500 3,240 B 8,100 428 META Nusantara Infrastructure Tbk. 129 134 128 132 3 8,172,800 1,071,561,700 455 39.991 133 J 28,000 132 T/B 235,800 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 12,300 13,653,000 4 1,138.462 1,110 T/J 19,400 1,040 B 200 430 MFMI Multifiling Mitra Indonesia Tbk. 590 590 575 585 -5 72,500 41,919,500 45 292.500 590 J 800 585 T/B 1,100 431 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. 770 790 770 770 0 2,690,700 2,097,441,000 413 342.222 770 T/J 113,700 765 B 71,500 433 MICE Multi Indocitra Tbk. 292 298 290 294 2 91,100 26,473,200 26 60.000 294 T/J 35,600 290 B 23,100 434 MIDI Midi Utama Indonesia Tbk. 1,505 1,505 1,505 1,505 0 100 150,500 1 547.273 1,600 J 100 1,420 B 30,000 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,540 2,490 2,500 10 22,730,900 57,221,173,000 2,832 147.190 2,510 J 7,400 2,500 T/B 1,085,400 436 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,904,600 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,462,400 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 0 568,500 28,425,000 22 125.000 50 T/J 61,989,500 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 24,000 24,300 24,300 24,300 300 100 2,430,000 1 1,157.143 24,300 T/J 100 23,600 B 100 441 MLBI Multi Bintang Indonesia Tbk. 8,875 9,025 8,875 9,025 150 176,700 1,586,320,000 210 57,484.076 9,025 T/J 3,400 9,000 B 90,000 442 MLIA Mulia Industrindo Tbk 510 520 510 515 5 8,241,200 4,236,347,000 375 86.013 515 T/J 49,400 510 B 64,700 443 MLPL Multipolar Tbk. 54 70 54 67 13 105,116,600 6,734,879,900 2,958 7.685 68 J 1,651,300 67 T/B 1,141,300 444 MLPT Multipolar Technology Tbk. 665 715 665 695 30 261,800 181,458,000 151 144.792 700 J 10,900 695 T/B 9,800 445 MMLP Mega Manunggal Property Tbk. 274 302 274 292 18 31,824,200 9,205,749,600 1,507 49.915 294 J 34,800 292 T/B 1,967,900 446 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 447 MOLI Madusari Murni Indah Tbk. 850 850 815 850 0 13,500 11,405,000 9 146.552 850 T/J 94,200 820 B 500 448 MPMX Mitra Pinasthika Mustika Tbk. 422 458 424 454 32 41,248,400 18,225,164,000 3,906 30.267 456 J 402,400 454 T/B 180,100 449 MPOW Megapower Makmur Tbk. 68 68 65 67 -1 42,200 2,786,300 22 33.500 67 T/J 3,000 66 B 300 450 MPPA Matahari Putra Prima Tbk. 93 104 93 100 7 50,619,900 5,051,734,100 1,911 42.043 100 T/J 3,294,200 99 B 319,400 451 MPRO Maha Properti Indonesia Tbk. 1,315 1,315 1,305 1,315 0 2,200 2,886,000 7 1,195.455 1,315 T/J 1,500 0 B 0 452 MRAT Mustika Ratu Tbk. 149 156 149 149 0 133,600 20,335,900 68 22.923 150 J 3,500 147 B 400 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 4,700 4,800 0 1,000 4,710,000 3 435.381 4,700 J 3,000 0 B 0 454 MSIN MNC Studios International Tbk. 296 300 292 300 4 602,800 179,890,600 97 60.000 300 T/J 214,400 298 B 62,500 455 MSKY MNC Sky Vision Tbk. 695 695 650 690 -5 43,500 29,940,000 21 45.395 690 T/J 112,800 685 B 5,000 456 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,595 1,600 0 9,238,300 14,783,666,000 956 2,880.392 1,600 T/J 1,067,100 1,595 B 158,900 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 110,200 5,510,000 4 1.266 50 T/J 138,277,800 0 B 0 458 MTLA Metropolitan Land Tbk. 446 446 446 446 0 80,100 35,724,600 3 187.512 446 T/J 13,000 420 B 100 459 MTPS Meta Epsi Tbk. 264 280 250 280 16 2,200 603,400 8 87.500 280 T/J 71,500 262 B 100 460 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. 226 226 212 212 -14 3,300 702,400 8 54.324 212 T/J 78,500 0 B 0 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 65 59 59 -1 172,400 10,353,300 33 59.000 60 J 71,800 59 T/B 5,100 463 MYOH Samindo Resources Tbk. 1,160 1,200 1,160 1,185 25 102,000 119,894,500 47 141.143 1,185 T/J 200 1,170 B 100 464 MYOR Mayora Indah Tbk. 2,480 2,480 2,440 2,480 0 5,953,100 14,627,979,000 2,278 12,406.203 2,480 T/J 83,300 2,470 B 1,000 465 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. 55 55 55 55 0 100 5,500 1 8.267 54 J 27,300 0 B 0 468 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. 560 600 555 600 40 229,183,500 130,038,794,000 4,483 582.524 600 T/J 88,600 595 B 208,500 470 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 138 142 4 24,300 3,370,300 11 84.524 142 T/J 9,200 139 B 3,000 471 NFCX NFC Indonesia Tbk. 1,595 1,595 1,595 1,595 0 2,200 3,509,000 6 86.216 1,605 J 3,300 1,565 B 100 472 NICK Charnic Capital Tbk. 300 320 300 308 8 500 153,600 4 154.000 300 J 54,400 280 B 3,100 473 NIKL Pelat Timah Nusantara Tbk. 1,005 1,100 985 1,050 45 40,520,200 42,747,927,000 6,359 323.077 1,055 J 46,200 1,050 T/B 689,800 474 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. 148 156 138 146 -2 698,100 97,203,000 13 139.048 146 T/J 550,000 142 B 2,600 476 NISP Bank OCBC NISP Tbk. 750 795 740 790 40 455,000 350,346,500 188 957.297 795 J 46,000 785 B 26,900 477 NOBU Bank Nationalnobu Tbk. 810 810 805 810 0 129,900 105,143,000 21 216.000 830 J 2,000 810 T/B 1,200 478 NRCA Nusa Raya Cipta Tbk. 376 380 362 380 4 333,400 124,714,000 126 44.706 380 T/J 427,100 370 B 26,400 479 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. 169 175 169 174 5 84,700 14,619,500 30 79.091 174 T/J 31,600 170 B 800 481 OASA Protech Mitra Perkasa Tbk. 430 428 428 428 -2 100 42,800 1 225.263 420 J 5,200 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. 110 117 105 111 1 11,501,100 1,308,204,000 1,022 277.715 112 J 495,300 111 T/B 688,700 484 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 322 B 16,600 485 OPMS Optima Prima Metal Sinergi Tbk. 158 160 157 160 2 365,900 58,292,300 91 118.519 160 T/J 32,700 159 B 9,200 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 7,000 350,000 2 98.922 50 T/J 2,376,500 0 B 0 487 PALM Provident Agro Tbk. 310 316 306 310 0 767,800 238,113,800 255 84.730 312 J 554,800 310 T/B 130,400 488 PAMG Bima Sakti Pertiwi Tbk. 127 132 119 119 -8 42,839,000 5,174,053,700 1,998 119.000 119 T/J 811,400 0 B 0 489 PANI Pratama Abadi Nusa Industri Tbk. 110 112 109 110 0 140,200 15,293,700 20 101.852 110 T/J 7,700 109 B 26,300 490 PANR Panorama Sentrawisata Tbk. 124 167 124 167 43 15,332,700 2,386,820,000 1,573 100.198 0 J 0 167 T/B 5,350,600 491 PANS Panin Sekuritas Tbk. 905 990 900 980 75 713,800 691,043,500 354 712.727 985 J 9,300 980 T/B 23,900 492 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,200 0 632,700 758,316,500 161 141.176 1,200 T/J 257,500 1,185 B 62,800 493 PBRX Pan Brothers Tbk. 230 240 224 228 -2 6,836,100 1,570,706,600 337 403.540 234 J 539,800 228 T/B 344,300 494 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 1,000 692,500 2 57.500 690 T/J 900 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 450 450 420 422 -28 145,500 63,227,600 66 281.333 432 J 500 422 T/B 13,100 496 PDES Destinasi Tirta Nusantara Tbk 270 300 254 300 30 29,600 8,681,000 23 150.000 300 T/J 2,500 296 B 20,800 497 PEGE Panca Global Kapital Tbk. 118 117 114 117 -1 6,900 801,300 9 252.776 117 T/J 1,400 114 B 8,600 498 PEHA Phapros Tbk. 1,585 1,605 1,590 1,590 5 278,100 443,958,500 153 132.721 1,595 J 26,000 1,590 T/B 536,100 499 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 500 PGJO Tourindo Guide Indonesia Tbk. 35 35 34 35 0 56,900 1,958,700 18 43.750 35 T/J 279,500 34 B 34,300 501 PGLI Pembangunan Graha Lestari Indah Tbk. 224 270 210 220 -4 73,700 15,617,600 27 293.333 214 J 49,300 0 B 0 502 PGUN Pradiksi Gunatama Tbk. 226 226 212 218 -8 199,800 43,112,000 55 189.565 224 J 5,000 218 T/B 3,800 503 PICO Pelangi Indah Canindo Tbk 142 153 145 147 5 2,744,000 404,679,000 423 22.615 148 J 83,400 147 T/B 1,336,100 504 PJAA Pembangunan Jaya Ancol Tbk. 595 650 595 620 25 1,064,600 654,817,000 252 120.976 620 T/J 63,400 615 B 14,100 505 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 1,171,500 59,080,400 79 12.500 51 J 221,900 50 T/B 109,200 506 PLAN Planet Properindo Jaya Tbk. 110 121 110 121 11 23,646,600 2,731,871,900 1,781 108.036 0 J 0 121 T/B 121,100 507 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. 2,490 2,490 2,490 2,490 0 900 2,241,000 1 1,033.238 2,500 J 159,500 2,490 T/B 700 509 PMJS Putra Mandiri Jembar Tbk. 120 120 115 115 -5 54,100 6,390,200 13 92.000 120 J 174,900 115 T/B 43,700 510 PNBN Bank Pan Indonesia Tbk 975 1,000 975 995 20 11,063,800 10,982,254,000 790 1,656.677 995 T/J 919,000 990 B 626,000 511 PNBS Bank Panin Dubai Syariah Tbk. 69 76 68 74 5 176,731,500 12,897,190,300 4,393 74.000 75 J 4,988,400 74 T/B 7,448,900 512 PNGO Pinago Utama Tbk. 600 650 600 615 15 20,500 12,330,000 16 246.000 610 J 500 600 B 2,500 513 PNIN Paninvest Tbk. 745 780 745 775 30 2,115,700 1,621,182,500 225 824.117 780 J 45,000 775 T/B 29,100 514 PNLF Panin Financial Tbk. 220 226 220 224 4 34,060,900 7,593,891,400 921 242.110 226 J 4,167,800 224 T/B 117,300 515 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,700 0 B 0 516 POLA Pool Advista Finance Tbk. 52 54 51 54 2 545,800 29,202,700 38 40.000 55 J 100,000 54 T/B 32,200 517 POLI Pollux Investasi Internasional Tbk. 990 1,000 970 995 5 7,100 6,958,500 16 60.856 995 T/J 29,700 980 B 200 518 POLL Pollux Properti Indonesia Tbk. 4,750 4,750 4,660 4,720 -30 15,500 73,371,000 37 767.480 4,740 J 100 4,720 T/B 2,100 519 POLU Golden Flower Tbk. 815 810 760 760 -55 96,300 73,258,000 50 263.889 790 J 200 760 T/B 49,200 520 POLY Asia Pacific Fibers Tbk 51 52 50 50 -1 4,144,600 207,905,900 182 0.429 50 T/J 319,200 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. 490 470 456 456 -34 1,600 750,600 3 85.234 470 J 500 0 B 0 523 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 105,700 5,285,000 8 33.333 0 J 0 0 B 0 524 POWR Cikarang Listrindo Tbk. 720 765 715 760 40 24,825,900 18,347,451,000 2,089 50.667 760 T/J 229,100 755 B 76,800 525 PPGL Prima Globalindo Logistik Tbk. 198 200 185 200 2 10,982,700 2,140,675,100 1,578 181.818 200 T/J 12,100 199 B 156,100 526 PPRE PP Presisi Tbk. 222 256 222 252 30 143,253,400 34,506,479,200 5,731 58.605 254 J 730,500 252 T/B 12,308,600 527 PPRO PP Properti Tbk. 70 94 71 94 24 2,274,560,400 196,216,682,900 34,800 203.243 0 J 0 94 T/B 214,541,500 528 PRAS Prima Alloy Steel Universal Tbk. 120 125 118 124 4 23,000 2,818,000 10 69.808 124 T/J 18,100 121 B 5,000 529 PRDA Prodia Widyahusada Tbk. 3,230 3,430 3,250 3,350 120 146,000 486,381,000 216 51.538 3,350 T/J 41,900 3,340 B 300 530 PRIM Royal Prima Tbk. 246 300 230 270 24 350,300 91,951,200 51 54.000 270 T/J 1,820,300 246 B 122,600 531 PSAB J Resources Asia Pasifik Tbk. 216 218 202 210 -6 33,550,300 7,089,023,400 1,865 681.309 212 J 2,495,800 210 T/B 8,698,500 532 PSDN Prasidha Aneka Niaga Tbk 107 107 103 103 -4 140,900 14,513,100 5 10.300 104 J 5,000 103 T/B 81,300 533 PSGO Palma Serasih Tbk. 100 103 100 103 3 124,500 12,551,200 17 98.095 103 T/J 12,000 100 B 222,400 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,043,000 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 169 169 168 168 -1 236,300 39,699,700 56 124.444 169 J 48,500 168 T/B 26,000 536 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 537 PTIS Indo Straits Tbk. 172 175 162 169 -3 1,300 223,700 7 17.789 169 T/J 900 161 B 1,000 538 PTPP PP (Persero) Tbk. 1,215 1,285 1,230 1,260 45 90,602,900 113,815,525,000 8,552 236.842 1,265 J 154,800 1,260 T/B 99,700 539 PTPW Pratama Widya Tbk. 1,145 1,165 1,140 1,160 15 956,100 1,102,527,500 440 178.462 1,165 J 1,400 1,160 T/B 800 540 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,910 5 1,427,600 2,737,236,000 707 1,528.000 1,915 J 17,000 1,910 T/B 16,700 541 PTSN Sat Nusapersada Tbk 234 240 232 238 4 9,678,600 2,287,682,200 1,069 123.104 238 T/J 584,800 236 B 662,500 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,000 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 226 230 226 228 2 52,100 11,891,400 8 28.438 230 J 3,600 228 T/B 6,300 544 PURA Putra Rajawali Kencana Tbk. 128 129 126 128 0 496,679,000 63,559,021,400 9,673 121.905 128 T/J 9,416,900 127 B 3,117,700 545 PURE Trinitan Metals and Minerals Tbk. 262 268 262 264 2 13,072,000 3,457,785,400 4,877 88.000 264 T/J 131,100 262 B 703,500 546 PURI Puri Global Sukses Tbk. 290 320 272 310 20 87,200 27,832,000 26 182.353 330 J 101,400 310 T/B 2,300 547 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 548 PYFA Pyridam Farma Tbk 895 915 895 900 5 1,330,600 1,200,098,000 364 882.007 905 J 15,700 900 T/B 35,000 549 PZZA Sarimelati Kencana Tbk. 750 780 745 775 25 2,141,400 1,624,899,000 405 70.455 775 T/J 77,000 770 B 400 550 RAJA Rukun Raharja Tbk. 180 196 177 189 9 127,575,200 24,013,254,200 6,357 649.217 190 J 231,700 189 T/B 95,200 551 RALS Ramayana Lestari Sentosa Tbk. 770 795 770 775 5 31,377,000 24,433,936,500 3,928 484.375 780 J 945,700 775 T/B 105,600 552 RANC Supra Boga Lestari Tbk. 400 412 398 412 12 4,844,400 1,962,272,800 382 82.400 412 T/J 528,100 410 B 206,900 553 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 2,860,200 143,766,700 85 16.314 51 T/J 364,000 50 B 1,086,400 554 RDTX Roda Vivatex Tbk 5,375 5,375 5,275 5,375 0 22,000 117,857,500 23 283.164 5,375 T/J 5,700 5,325 B 500 555 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,071,600 103,580,000 285 50.000 50 T/J 18,241,200 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 332 332 310 310 -22 14,200 4,424,000 11 143.077 310 T/J 100 0 B 0 557 RICY Ricky Putra Globalindo Tbk 99 100 95 98 -1 92,600 8,901,300 24 15.565 98 T/J 9,300 96 B 3,000 558 RIGS Rig Tenders Indonesia Tbk. 234 250 234 236 2 288,600 69,148,200 206 96.701 236 T/J 9,800 234 B 21,900 559 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. 450 452 450 450 0 249,400 112,350,000 85 276.074 450 T/J 5,600 448 B 500 561 RMBA Bentoel Internasional Investama Tbk. 368 376 370 372 4 86,500 32,359,800 69 2,910.798 378 J 2,900 372 T/B 8,500 562 ROCK Rockfields Properti Indonesia Tbk. 930 970 905 905 -25 28,800 26,123,500 19 67.537 950 J 500 905 T/B 5,300 563 RODA Pikko Land Development Tbk. 51 56 51 54 3 1,092,000 58,702,500 77 86.221 55 J 700 54 T/B 109,300 564 RONY Aesler Grup Internasional Tbk. 256 252 240 240 -16 84,500 20,306,200 40 240.000 240 T/J 224,900 0 B 0 565 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,360 1,315 1,360 50 231,300 308,662,500 92 533.333 1,360 T/J 10,200 1,345 B 400 566 RUIS Radiant Utama Interinsco Tbk. 312 314 310 314 2 31,700 9,901,200 18 125.600 316 J 10,000 314 T/B 69,800 567 SAFE Steady Safe Tbk 189 195 185 191 2 220,300 42,006,100 154 19.229 193 J 5,000 191 T/B 2,500 568 SAME Sarana Meditama Metropolitan Tbk. 191 196 188 191 0 85,936,900 16,491,440,700 2,230 238.750 192 J 475,400 191 T/B 3,887,800 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 402 398 400 0 61,500 24,611,200 55 333.333 400 T/J 4,100 398 B 6,400 570 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,190 J 2,400 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,100 505,000 6 42.735 50 T/J 1,000 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 95 89 89 0 3,949,300 352,462,500 281 84.762 90 J 588,300 89 T/B 1,306,400 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 1,500 15,150,000 6 6,516.129 10,100 T/J 1,700 9,875 B 100 574 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 260 250 258 10 402,000 102,134,000 13 234.545 260 J 31,400 258 T/B 1,000 576 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 44,100 2,205,000 8 27.536 50 T/J 4,643,500 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 105 106 104 104 -1 191,800 20,080,200 42 69.422 105 J 13,100 104 T/B 60,000 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 795 760 760 -30 3,300 2,587,000 5 850.064 795 J 73,500 765 B 52,000 580 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,135 10 882,000 1,001,558,500 145 603.723 1,135 T/J 7,200 1,130 B 9,300 581 SGER Sumber Global Energy Tbk. 525 525 515 525 0 549,700 287,011,000 143 486.111 525 T/J 146,300 520 B 5,000 582 SGRO Sampoerna Agro Tbk. 1,605 1,680 1,605 1,670 65 486,800 804,364,000 183 71.368 1,675 J 35,100 1,670 T/B 43,000 583 SHID Hotel Sahid Jaya International Tbk. 2,710 2,650 2,650 2,650 -60 9,300 24,645,000 10 123.148 2,650 T/J 15,100 2,530 B 600 584 SHIP Sillo Maritime Perdana Tbk. 600 615 585 615 15 1,188,700 714,847,500 298 439.286 615 T/J 19,000 610 B 31,600 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 830 810 810 -10 30,709,800 25,035,807,000 9,117 280.248 815 J 1,773,400 810 T/B 1,535,900 586 SILO Siloam International Hospitals Tbk. 4,880 5,000 4,880 4,940 60 146,900 728,214,000 104 56.105 4,950 J 5,500 4,940 T/B 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. 364 374 366 368 4 7,167,500 2,644,783,600 466 33.455 370 J 1,825,400 368 T/B 245,900 589 SINI Singaraja Putra Tbk. 368 408 372 382 14 30,500 11,540,400 22 353.704 380 J 900 346 B 500 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,200 J 800 1,150 B 1,000 591 SKBM Sekar Bumi Tbk. 354 360 354 358 4 6,100 2,172,800 7 311.304 360 J 200 356 B 74,800 592 SKLT Sekar Laut Tbk. 1,710 1,710 1,600 1,600 -110 900 1,509,500 9 133.954 1,750 J 100 1,605 B 1,200 593 SKRN Superkrane Mitra Utama Tbk. 580 675 550 580 0 7,100 4,037,000 11 82.857 605 J 3,600 580 T/B 109,800 594 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 4,950 4,850 4,900 20 58,600 287,523,000 31 4,260.870 4,950 J 300 4,880 B 400 596 SMAR Smart Tbk. 3,120 3,120 3,050 3,080 -40 59,200 182,601,000 43 1,017.644 3,100 J 16,100 3,060 B 1,100 597 SMBR Semen Baturaja (Persero) Tbk. 795 985 810 985 190 295,530,900 273,046,536,000 30,439 175.893 990 J 7,298,200 985 T/B 11,358,800 598 SMCB Solusi Bangun Indonesia Tbk. 1,140 1,160 1,125 1,130 -10 94,800 107,814,500 51 1,364.734 1,135 J 3,500 1,130 T/B 300 599 SMDM Suryamas Dutamakmur Tbk. 98 120 98 106 8 44,600 4,932,400 57 13.430 106 T/J 100 99 B 6,500 600 SMDR Samudera Indonesia Tbk. 292 296 288 290 -2 3,888,000 1,129,892,600 534 1,163.817 290 T/J 191,700 288 B 251,700 601 SMGR Semen Indonesia (Persero) Tbk. 12,100 12,125 11,725 11,725 -375 6,988,900 82,658,022,500 6,226 4,079.964 11,775 J 2,000 11,725 T/B 294,200 602 SMKL Satyamitra Kemas Lestari Tbk. 187 188 186 188 1 907,700 169,892,200 275 97.409 188 T/J 30,700 187 B 2,900 603 SMMA Sinarmas Multiartha Tbk. 14,500 14,550 14,000 14,150 -350 5,100 71,550,000 7 1,054.813 14,100 J 200 14,050 B 1,400 604 SMMT Golden Eagle Energy Tbk. 83 90 84 84 1 1,879,100 160,240,000 221 196.519 84 T/J 1,700 83 B 95,000 605 SMRA Summarecon Agung Tbk. 800 820 795 795 -5 39,712,700 32,028,469,000 3,459 1,306.277 800 J 1,203,500 795 T/B 1,275,900 606 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 1,400 1,365 1,380 10 3,313,000 4,576,354,500 755 3,685.996 1,385 J 1,000 1,380 T/B 21,600 608 SOCI Soechi Lines Tbk. 136 142 136 141 5 25,170,300 3,519,069,500 1,011 25.636 141 T/J 1,206,500 140 B 1,226,800 609 SOFA Boston Furniture Industries Tbk. 104 107 104 104 0 109,100 11,346,700 14 104.000 104 T/J 29,100 102 B 5,000 610 SOHO Soho Global Health Tbk. 5,300 5,400 5,300 5,325 25 29,800 158,945,000 68 292.582 5,325 T/J 200 5,300 B 2,000 611 SONA Sona Topas Tourism Industry Tbk. 5,400 5,400 5,400 5,400 0 500 2,700,000 5 523.636 5,400 T/J 2,400 0 B 0 612 SOSS Shield On Service Tbk. 384 404 370 380 -4 173,400 65,380,600 136 137.681 380 T/J 24,500 372 B 1,000 613 SOTS Satria Mega Kencana Tbk. 222 242 220 220 -2 300 68,400 3 133.333 216 J 6,900 0 B 0 614 SPMA Suparma Tbk. 328 330 318 330 2 132,200 42,728,400 16 147.929 330 T/J 21,400 322 B 85,600 615 SPTO Surya Pertiwi Tbk. 450 458 448 450 0 3,336,600 1,502,693,000 742 38.793 452 J 1,000 450 T/B 150,800 616 SQMI Wilton Makmur Indonesia Tbk. 236 242 234 242 6 16,769,400 4,006,573,400 394 137.517 244 J 1,259,900 242 T/B 383,000 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 134 132 134 -5 10,000 1,334,000 26 143.008 134 T/J 10,000 133 B 5,000 618 SRIL Sri Rejeki Isman Tbk. 242 256 242 250 8 114,366,300 28,586,362,200 5,152 104.167 252 J 1,530,100 250 T/B 530,200 619 SRSN Indo Acidatama Tbk 59 60 58 60 1 8,955,400 529,993,000 201 10.928 60 T/J 2,181,400 59 B 20,124,500 620 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,450 20 1,353,400 4,644,967,000 233 62.727 3,450 T/J 123,900 3,430 B 1,900 621 SSIA Surya Semesta Internusa Tbk. 580 590 565 580 0 53,724,900 30,930,968,500 3,790 237.949 580 T/J 702,000 575 B 1,686,200 622 SSMS Sawit Sumbermas Sarana Tbk. 800 830 765 770 -30 12,106,100 9,462,767,500 3,170 114.925 770 T/J 412,700 765 B 393,700 623 SSTM Sunson Textile Manufacture Tbk 585 590 580 585 0 17,500 10,278,500 24 137.647 585 T/J 1,500 580 B 700 624 STAR Buana Artha Anugerah Tbk. 114 124 113 113 -1 57,800 6,555,400 19 110.784 114 J 102,400 113 T/B 600 625 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 100 815,000 1 4,815.931 8,250 J 100 7,800 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 60,100 3,005,000 2 0.714 50 T/J 6,711,300 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,200 J 100 0 B 0 629 SURE Super Energy Tbk. 2,820 2,870 2,820 2,830 10 304,700 862,605,000 66 1,825.806 2,870 J 5,000 2,830 T/B 100 630 SWAT Sriwahana Adityakarta Tbk. 102 102 101 102 0 43,600 4,440,200 26 63.750 103 J 76,300 102 T/B 31,600 631 TALF Tunas Alfin Tbk. 298 302 298 302 4 21,300 6,348,600 9 76.456 300 J 2,000 0 B 0 632 TAMA Lancartama Sejati Tbk. 167 167 156 167 0 7,333,200 1,181,790,100 1,026 95.429 167 T/J 53,700 166 B 506,800 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,900 34,395,000 53 456.830 50 T/J 11,398,600 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 38,000 1,900,000 13 47.170 50 T/J 83,823,300 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 221,900 11,095,000 8 8.929 50 T/J 102,339,800 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,465 1,425 1,460 15 14,102,100 20,366,328,000 2,951 360.494 1,465 J 647,900 1,460 T/B 2,600 637 TBLA Tunas Baru Lampung Tbk. 790 800 785 785 -5 4,996,700 3,949,753,500 785 178.754 790 J 435,100 785 T/B 1,324,100 638 TBMS Tembaga Mulia Semanan Tbk. 755 755 720 720 -35 59,200 42,662,500 27 102.128 745 J 200 720 T/B 1,200 639 TCID Mandom Indonesia Tbk. 6,225 6,900 6,250 6,775 550 28,200 183,930,000 39 664.528 6,775 T/J 6,600 6,625 B 15,000 640 TCPI Transcoal Pacific Tbk. 7,200 7,350 7,200 7,350 150 6,689,200 48,442,370,000 5,075 5,326.087 7,350 T/J 1,800 7,325 B 8,300 641 TDPM Tridomain Performance Materials Tbk. 143 145 141 142 -1 9,324,000 1,327,974,400 592 62.281 143 J 515,300 142 T/B 605,300 642 TEBE Dana Brata Luhur Tbk. 700 700 680 695 -5 8,500 5,861,000 11 63.470 695 T/J 2,500 680 B 5,000 643 TECH Indosterling Technomedia Tbk. 126 143 127 134 8 7,500,300 1,018,694,600 994 83.750 135 J 120,700 134 T/B 295,800 644 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. 174 174 164 174 0 16,200 2,713,000 11 96.667 174 T/J 28,600 170 B 100,000 646 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 1,100 517,000 4 106.508 468 J 2,400 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,900 7,900 7,850 7,850 -50 1,700 13,392,500 11 6,450.818 8,925 J 1,100 7,800 B 600 648 TGRA Terregra Asia Energy Tbk. 102 108 101 102 0 5,951,700 607,497,500 478 51.000 103 J 917,700 102 T/B 91,400 649 TIFA KDB Tifa Finance Tbk. 380 474 390 474 94 100,700 44,303,200 56 237.000 0 J 0 474 T/B 156,500 650 TINS Timah Tbk. 1,140 1,150 1,115 1,120 -20 43,714,000 49,243,059,500 4,655 572.313 1,125 J 560,700 1,120 T/B 3,222,200 651 TIRA Tira Austenite Tbk 234 230 218 220 -14 9,500 2,118,200 21 98.738 228 J 900 220 T/B 300 652 TIRT Tirta Mahakam Resources Tbk 51 52 51 51 0 2,300 117,900 10 23.314 52 J 20,200 50 B 69,300 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 7,050 6,875 6,975 125 10,819,900 75,459,585,000 4,571 431.252 7,000 J 1,030,300 6,975 T/B 535,100 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,380 3,330 3,350 30 207,503,900 696,319,208,000 21,842 1,760.517 3,350 T/J 2,072,700 3,340 B 4,622,500 655 TMAS Temas Tbk. 124 128 124 127 3 749,600 94,106,600 165 292.102 127 T/J 277,000 125 B 90,100 656 TMPO Tempo Intimedia Tbk. 155 155 155 155 0 1,400 217,000 3 53.845 155 T/J 23,000 153 B 200 657 TNCA Trimuda Nuansa Citra Tbk. 320 318 316 318 -2 16,500 5,216,000 8 212.000 318 T/J 400 316 B 500 658 TOBA TBS Energi Utama Tbk. 396 402 396 400 4 1,034,800 414,065,800 58 84.409 400 T/J 237,900 398 B 10,100 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 463,300 23,165,000 18 80.475 50 T/J 24,056,400 0 B 0 660 TOTL Total Bangun Persada Tbk. 342 358 342 354 12 4,946,600 1,739,636,800 728 127.235 354 T/J 443,600 352 B 318,400 661 TOTO Surya Toto Indonesia Tbk. 200 202 198 200 0 3,321,200 662,188,900 381 648.782 202 J 2,300 200 T/B 343,900 662 TOWR Sarana Menara Nusantara Tbk. 1,070 1,070 1,040 1,045 -25 233,023,200 244,663,983,000 26,634 4,977.850 1,050 J 1,054,400 1,045 T/B 1,044,400 663 TOYS Sunindo Adipersada Tbk. 700 730 700 715 15 5,186,000 3,718,961,000 1,110 204.286 720 J 11,900 710 B 341,600 664 TPIA Chandra Asri Petrochemical Tbk. 8,775 8,900 8,800 8,875 100 2,592,300 22,997,852,500 456 2,052.426 8,900 J 60,100 8,875 T/B 800 665 TPMA Trans Power Marine Tbk. 308 312 300 308 0 27,200 8,369,800 21 133.913 314 J 100 300 B 600 666 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. 112 110 105 110 -2 650,100 69,370,200 34 110.848 110 T/J 23,600 105 B 43,400 669 TRIN Perintis Triniti Properti Tbk. 282 284 264 264 -18 124,086,000 33,402,827,400 4,671 132.000 266 J 345,800 264 T/B 201,400 670 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. 200 200 194 200 0 32,100 6,279,400 6 66.667 200 T/J 9,900 198 B 38,500 672 TRJA Transkon Jaya Tbk. 164 166 162 165 1 405,600 66,507,200 76 66.000 165 T/J 29,700 163 B 4,200 673 TRST Trias Sentosa Tbk. 400 400 400 400 0 30,600 12,240,000 7 238.607 408 J 1,000 372 B 200 674 TRUK Guna Timur Raya Tbk. 148 148 146 147 -1 425,000 62,504,600 53 63.913 148 J 214,900 147 T/B 15,200 675 TRUS Trust Finance Indonesia Tbk 338 346 346 346 8 100 34,600 1 407.059 342 J 200 338 B 100 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,320 1,300 1,315 5 477,600 625,995,000 219 234.587 1,315 T/J 30,400 1,310 B 42,600 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,635 1,665 1,620 1,630 -5 48,800 79,787,000 62 42.338 1,665 J 200 1,630 T/B 3,400 678 TURI Tunas Ridean Tbk. 1,320 1,360 1,320 1,360 40 78,700 105,094,000 14 3,022.222 1,355 J 9,000 1,320 B 1,800 679 UANG Pakuan Tbk. 240 260 226 234 -6 17,700 4,115,400 19 187.200 234 T/J 27,000 228 B 100 680 UCID Uni-Charm Indonesia Tbk. 1,565 1,570 1,545 1,550 -15 1,653,200 2,565,730,500 381 103.333 1,565 J 11,700 1,545 B 46,200 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,670 1,650 1,660 -5 2,277,300 3,780,163,000 1,370 3,218.551 1,660 T/J 3,100 1,655 B 140,800 682 UNIC Unggul Indah Cahaya Tbk. 3,800 3,870 3,800 3,870 70 1,600 6,087,000 6 143.330 3,870 T/J 100 3,760 B 100 683 UNIT Nusantara Inti Corpora Tbk 149 147 145 145 -4 1,100 159,900 5 3.599 147 J 800 143 B 100 684 UNSP Bakrie Sumatera Plantations Tbk. 89 95 88 91 2 5,545,400 504,920,000 1,225 4.322 92 J 351,600 91 T/B 528,500 685 UNTR United Tractors Tbk. 22,100 22,850 22,100 22,425 325 5,378,800 120,717,975,000 5,563 26,696.429 22,450 J 100 22,425 T/B 86,700 686 UNVR Unilever Indonesia Tbk. 7,825 7,900 7,850 7,850 25 13,733,400 108,150,317,500 7,858 200,972.862 7,875 J 69,400 7,850 T/B 1,045,300 687 URBN Urban Jakarta Propertindo Tbk. 1,400 1,345 1,340 1,340 -60 2,500 3,361,000 5 111.667 1,340 T/J 4,900 0 B 0 688 VICO Victoria Investama Tbk. 75 79 76 77 2 313,200 24,700,200 40 61.600 78 J 10,000 77 T/B 100 689 VINS Victoria Insurance Tbk. 92 95 93 94 2 78,300 7,289,000 30 89.524 94 T/J 449,500 93 B 13,000 690 VIVA Visi Media Asia Tbk. 50 50 50 50 0 706,900 35,345,000 17 16.667 50 T/J 42,772,600 0 B 0 691 VOKS Voksel Electric Tbk. 206 212 202 210 4 59,000 12,283,200 26 92.894 210 T/J 65,500 208 B 16,000 692 VRNA Verena Multi Finance Tbk. 95 95 93 94 -1 1,800 170,600 4 94.839 93 J 100 92 B 20,000 693 WAPO Wahana Pronatural Tbk. 62 68 62 68 6 34,700 2,303,100 15 38.857 68 T/J 11,800 67 B 56,000 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 214 242 212 240 26 338,338,900 78,170,737,800 12,013 82.759 242 J 5,547,400 240 T/B 7,332,800 695 WEHA WEHA Transportasi Indonesia Tbk. 58 66 58 66 8 7,104,800 441,477,800 838 28.812 67 J 322,500 66 T/B 228,900 696 WICO Wicaksana Overseas International Tbk. 476 476 466 466 -10 3,200 1,497,200 4 24.089 468 J 100 466 T/B 1,300 697 WIIM Wismilak Inti Makmur Tbk. 555 600 550 585 30 128,255,000 74,408,620,500 7,255 90.000 590 J 2,373,400 585 T/B 5,557,500 698 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 699 WINS Wintermar Offshore Marine Tbk. 97 98 96 97 0 28,500 2,758,600 22 26.232 97 T/J 900 96 B 204,900 700 WOMF Wahana Ottomitra Multiartha Tbk. 238 244 236 244 6 2,501,000 599,744,800 136 36.991 244 T/J 77,000 242 B 20,000 701 WOOD Integra Indocabinet Tbk. 590 610 585 590 0 53,373,300 31,889,042,500 3,606 226.923 595 J 444,600 590 T/B 90,300 702 WOWS Ginting Jaya Energi Tbk. 62 68 62 68 6 107,678,700 7,027,919,600 3,061 15.111 69 J 2,376,100 68 T/B 3,503,500 703 WSBP Waskita Beton Precast Tbk. 216 232 214 224 8 840,763,500 186,643,872,000 20,055 45.714 226 J 14,046,500 224 T/B 2,539,700 704 WSKT Waskita Karya (Persero) Tbk. 1,095 1,125 1,070 1,085 -10 237,320,500 259,862,149,000 17,334 292.848 1,090 J 196,200 1,085 T/B 3,060,600 705 WTON Wijaya Karya Beton Tbk. 330 354 330 348 18 84,095,100 29,031,888,000 4,743 58.983 350 J 1,174,900 348 T/B 1,939,300 706 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,542,100 77,105,100 151 13.298 51 J 153,800 50 T/B 14,600 707 YPAS Yanaprima Hastapersada Tbk 408 428 380 382 -26 15,300 6,003,000 17 70.092 380 J 400 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 326 320 304 318 -8 1,700 541,000 8 150.865 318 T/J 1,500 0 B 0 709 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 2,200 110,000 3 28.960 50 T/J 367,500 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 137 143 137 140 3 618,837,500 86,353,028,400 8,045 499.091 140 T/J 24,612,500 139 B 17,852,100 711 ZONE Mega Perintis Tbk. 402 402 394 396 -6 99,600 39,681,000 44 132.886 396 T/J 12,500 394 B 4,500 Total 24,086,136,300 12,897,405,987,100 1,167,967 5,225,269,200 823,050,800 Jakarta, 24 November 2020 Trading Division