List of Securities Quotation: Date: Thursday, 26 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. 10,800 10,950 10,800 10,850 50 1,693,400 18,396,465,000 1,274 881.427 10,875 J 8,300 10,850 T/B 447,300 2 ABBA Mahaka Media Tbk. 55 74 55 74 19 180,312,400 12,493,411,800 4,962 129.825 0 J 0 74 T/B 88,084,500 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,325 J 1,300 0 B 0 4 ABMM ABM Investama Tbk. 700 750 700 700 0 70,600 50,067,500 48 18.667 700 T/J 53,000 695 B 7,300 5 ACES Ace Hardware Indonesia Tbk. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 6 ACST Acset Indonusa Tbk. 230 286 226 282 52 925,480,400 252,159,493,800 26,153 20.826 282 T/J 40,212,000 280 B 1,405,900 7 ADES Akasha Wira International Tbk. 1,190 1,260 1,180 1,185 -5 304,400 369,949,000 191 61.558 1,200 J 2,600 1,185 T/B 3,300 8 ADHI Adhi Karya (Persero) Tbk. 1,070 1,120 1,070 1,120 50 67,423,100 74,190,040,500 7,105 879.583 1,120 T/J 1,009,100 1,115 B 510,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,875 9,000 8,800 8,950 75 69,500 618,570,000 144 384.946 8,950 T/J 3,000 8,925 B 8,200 10 ADMG Polychem Indonesia Tbk 151 161 151 155 4 2,517,300 392,382,300 289 13.835 156 J 300 155 T/B 46,500 11 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 12 AGAR Asia Sejahtera Mina Tbk. 458 478 458 466 8 1,500 703,600 11 423.636 458 J 37,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 880 955 875 930 50 2,835,100 2,630,695,000 371 84.545 935 J 62,000 930 T/B 37,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 464 444 460 14 165,908,700 75,812,649,200 8,722 751.536 460 T/J 209,500 458 B 1,797,800 15 AGRS Bank IBK Indonesia Tbk. 160 164 158 162 2 14,400 2,306,800 22 147.273 162 T/J 900 158 B 1,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 55 57 1 31,000 1,765,400 21 214.908 57 T/J 1,100 56 B 39,800 17 AIMS Akbar Indo Makmur Stimec Tbk 131 129 122 123 -8 1,800 228,400 5 98.400 135 J 100 124 B 5,900 18 AISA Tiga Pilar Sejahtera Food Tbk. 292 308 286 300 8 58,917,600 17,644,900,400 3,650 36.515 302 J 1,681,900 300 T/B 1,425,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 156,000 7,800,000 43 75.893 50 T/J 3,631,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 372 360 372 0 4,000 1,463,000 7 49.071 370 J 400 362 B 1,000 21 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 406 406 386 386 -20 2,400 959,200 5 193.000 400 J 11,300 386 T/B 900 23 ALDO Alkindo Naratama Tbk. 390 410 390 400 10 5,900 2,362,000 16 293.163 410 J 88,500 400 T/B 2,500 24 ALKA Alakasa Industrindo Tbk 252 312 242 306 54 44,100 11,210,600 23 51.515 298 J 200 296 B 200 25 ALMI Alumindo Light Metal Industry Tbk. 280 298 262 262 -18 144,300 38,545,800 34 40.308 272 J 100 262 T/B 115,400 26 ALTO Tri Banyan Tirta Tbk. 298 298 292 298 0 300 88,800 2 148.884 298 T/J 54,400 296 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 216 216 212 216 0 93,700 20,033,800 39 205.714 218 J 8,800 216 T/B 2,100 28 AMAN Makmur Berkah Amanda Tbk. 278 302 278 300 22 3,883,200 1,136,818,000 328 272.727 302 J 337,600 300 T/B 127,300 29 AMAR Bank Amar Indonesia Tbk. 322 338 320 324 2 135,300 45,170,600 30 186.207 324 T/J 4,400 320 B 1,600 30 AMFG Asahimas Flat Glass Tbk. 2,680 2,770 2,700 2,770 90 140,000 385,690,000 21 113.061 2,880 J 200 2,770 T/B 900 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 300 252 300 32 900 244,400 8 234.375 290 J 3,000 260 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,620 2,600 2,600 0 208,000 542,818,000 116 136.842 2,600 T/J 20,900 2,590 B 5,500 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 710 0 542,400 384,967,500 191 1,811.733 710 T/J 311,100 705 B 278,300 34 ANDI Andira Agro Tbk. 50 53 50 50 0 249,366,600 12,732,431,800 5,330 125.000 50 T/J 9,844,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 630 650 625 630 0 89,300 56,845,000 26 52.500 630 T/J 7,000 625 B 100 36 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 37 APEX Apexindo Pratama Duta Tbk. 160 172 160 172 12 12,700 2,179,900 13 11.012 172 T/J 4,400 163 B 8,100 38 APIC Pacific Strategic Financial Tbk. 805 830 800 825 20 10,383,000 8,507,927,000 1,586 877.510 825 T/J 89,100 820 B 12,400 39 APII Arita Prima Indonesia Tbk. 161 161 160 161 0 18,100 2,906,500 11 73.182 161 T/J 17,800 156 B 2,200 40 APLI Asiaplast Industries Tbk. 133 143 125 143 10 375,200 51,327,700 43 119.167 143 T/J 132,000 140 B 19,000 41 APLN Agung Podomoro Land Tbk. 170 175 166 170 0 108,617,700 18,364,543,300 4,229 46.575 170 T/J 2,012,400 169 B 3,453,000 42 ARGO Argo Pantes Tbk 1,895 2,000 1,850 1,850 -45 9,900 19,398,500 24 46.482 1,860 J 100 1,850 T/B 15,200 43 ARII Atlas Resources Tbk. 476 476 446 476 0 75,900 34,901,800 32 31.733 476 T/J 96,600 448 B 500 44 ARKA Arkha Jayanti Persada Tbk. 72 73 71 72 0 4,674,400 336,194,600 1,024 30.508 72 T/J 102,900 71 B 23,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 510 535 520 530 20 2,788,900 1,468,266,000 258 3,602.257 530 T/J 235,300 525 B 511,900 47 ARTA Arthavest Tbk 308 0 0 308 0 0 0 0 178.665 306 J 600 288 B 600 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 481,700 24,085,000 29 12.251 50 T/J 372,542,500 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,930 10 114,300 334,023,000 51 14,766.657 2,930 T/J 26,300 2,910 B 32,300 50 ASBI Asuransi Bintang Tbk. 314 330 310 328 14 500 162,400 5 248.994 328 T/J 22,400 314 B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. 910 900 900 900 -10 11,100 9,990,000 12 265.840 900 T/J 41,400 895 B 1,900 52 ASGR Astra Graphia Tbk. 740 800 740 795 55 4,637,200 3,604,457,500 571 164.828 800 J 345,300 795 T/B 701,400 53 ASII Astra International Tbk. 5,550 5,675 5,500 5,650 100 89,572,000 502,943,782,500 14,432 4,040.418 5,650 T/J 1,842,100 5,625 B 2,937,800 54 ASJT Asuransi Jasa Tania Tbk. 120 124 112 121 1 62,100 7,205,000 25 80.667 121 T/J 8,800 120 B 200 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 12,100 13,220,500 21 2,018.519 1,090 T/J 500 1,085 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 94 95 91 94 0 3,873,800 360,439,000 172 89.524 94 T/J 77,900 93 B 156,500 57 ASRI Alam Sutera Realty Tbk. 232 238 230 234 2 87,383,400 20,404,959,600 4,595 222.857 234 T/J 3,206,400 232 B 7,658,900 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 2,100 3,570,000 4 861.274 1,700 T/J 4,500 1,670 B 1,400 59 ASSA Adi Sarana Armada Tbk. 540 555 530 545 5 10,851,000 5,853,375,000 891 139.744 550 J 291,500 545 T/B 487,400 60 ATIC Anabatic Technologies Tbk. 610 595 575 590 -20 300 176,000 3 84.286 640 J 100 600 B 2,400 61 AUTO Astra Otoparts Tbk. 1,145 1,165 1,110 1,155 10 2,071,600 2,371,387,500 651 1,044.587 1,160 J 59,400 1,155 T/B 178,400 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 140,900 7,045,000 13 50.000 50 T/J 3,075,300 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 53 50 51 1 38,889,800 1,982,472,900 864 58.536 52 J 4,159,100 51 T/B 448,700 64 BACA Bank Capital Indonesia Tbk. 398 410 396 396 -2 3,100 1,229,600 8 291.960 410 J 10,100 396 T/B 22,100 65 BAJA Saranacentral Bajatama Tbk. 125 132 119 126 1 8,617,300 1,098,438,900 588 50.400 127 J 409,600 126 T/B 4,904,900 66 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 1,000 1,000 0 900 900,000 4 1,250.000 1,000 T/J 48,200 945 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 3,100 155,000 3 33.333 50 T/J 1,908,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 526,800 26,340,000 68 33.333 50 T/J 67,339,300 0 B 0 69 BATA Sepatu Bata Tbk. 615 625 600 615 0 11,300 6,937,000 16 7,976.654 620 J 4,700 610 B 1,800 70 BAYU Bayu Buana Tbk 1,100 1,100 1,100 1,100 0 200 220,000 1 135.684 1,200 J 3,000 1,100 T/B 300 71 BBCA Bank Central Asia Tbk. 32,050 32,450 31,500 32,400 350 12,867,800 412,757,817,500 12,565 18,514.286 32,400 T/J 1,463,800 32,350 B 300 72 BBHI Bank Harda Internasional Tbk. 240 240 234 236 -4 864,600 203,918,200 149 188.800 238 J 20,200 236 T/B 53,600 73 BBKP Bank Bukopin Tbk. 278 286 278 284 6 161,194,800 45,629,503,600 4,213 85.161 284 T/J 9,001,800 282 B 3,510,400 74 BBLD Buana Finance Tbk. 364 364 364 364 0 700 254,800 4 144.660 368 J 1,000 344 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 900 1,404,000 4 113.043 1,560 T/J 100 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,050 6,350 6,025 6,300 250 66,773,100 414,710,022,500 14,488 30.301 6,325 J 924,200 6,300 T/B 2,657,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,320 4,220 4,290 -30 136,526,100 584,619,302,000 22,727 4,902.857 4,300 J 5,620,800 4,290 T/B 35,472,000 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. 760 760 750 760 0 74,100 55,975,500 14 158.333 760 T/J 23,700 750 B 6,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 115 112 115 2 123,800 14,042,400 54 95.833 115 T/J 214,800 113 B 31,300 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,750 1,710 1,750 25 40,112,100 69,668,391,000 4,410 228.261 1,750 T/J 795,700 1,745 B 597,100 82 BBYB Bank Neo Commerce Tbk. 308 312 306 312 4 28,400 8,799,400 15 317.654 320 J 500 306 B 600 83 BCAP MNC Kapital Indonesia Tbk. 130 130 127 130 0 159,400 20,527,400 81 368.669 130 T/J 57,900 129 B 33,500 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 11,100 85 BCIP Bumi Citra Permai Tbk. 55 71 56 66 11 48,038,500 3,122,604,700 1,904 60.000 67 J 325,500 66 T/B 17,300 86 BDMN Bank Danamon Indonesia Tbk. 3,030 3,140 3,000 3,130 100 10,569,500 32,751,759,000 2,595 1.767 3,140 J 230,000 3,130 T/B 303,600 87 BEEF Estika Tata Tiara Tbk. 153 156 147 154 1 7,827,400 1,202,989,100 589 45.294 154 T/J 183,900 153 B 647,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,850,600 492,530,000 182 217.306 50 T/J 1,905,910,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 160 162 156 156 -4 4,143,800 660,350,400 320 520.000 157 J 129,500 156 T/B 597,500 90 BESS Batulicin Nusantara Maritim Tbk. 202 210 194 210 8 198,000 40,107,100 59 200.000 210 T/J 11,000 195 B 2,100 91 BEST Bekasi Fajar Industrial Estate Tbk. 193 200 191 193 0 161,484,600 31,407,706,900 5,166 113.529 194 J 2,170,800 193 T/B 9,510,900 92 BFIN BFI Finance Indonesia Tbk. 412 418 398 400 -12 97,364,300 39,117,969,600 4,853 2,049.810 400 T/J 228,500 398 B 15,303,700 93 BGTG Bank Ganesha Tbk. 68 71 67 70 2 21,328,500 1,478,780,100 579 67.961 70 T/J 429,300 69 B 2,160,900 94 BHAT Bhakti Multi Artha Tbk. 675 680 665 680 5 128,880,800 86,651,953,000 2,935 660.194 680 T/J 184,100 675 B 62,400 95 BHIT MNC Investama Tbk. 73 76 72 75 2 124,241,400 9,179,839,800 2,819 219.330 76 J 7,834,000 75 T/B 10,956,600 96 BIKA Binakarya Jaya Abadi Tbk. 154 206 158 174 20 40,000 7,157,500 47 17.400 175 J 41,700 170 B 1,000 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 6,300 315,000 3 12.286 50 T/J 120,600 0 B 0 98 BINA Bank Ina Perdana Tbk. 690 695 690 690 0 743,600 513,088,000 32 389.839 695 J 9,200 690 T/B 356,200 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 57 50 50 0 1,282,411,500 68,129,517,300 14,888 35.714 51 J 6,647,600 50 T/B 108,720,800 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 2,844,700 146,467,700 79 21.685 53 J 421,400 52 T/B 144,300 101 BIRD Blue Bird Tbk. 1,205 1,235 1,200 1,215 10 1,315,800 1,596,726,500 403 18.692 1,220 J 35,800 1,215 T/B 35,700 102 BISI BISI International Tbk. 1,015 1,045 990 1,020 5 445,900 446,810,500 189 510.000 1,020 T/J 29,800 995 B 17,800 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,380 1,460 1,355 1,420 40 35,108,400 50,056,594,500 5,087 236.667 1,425 J 326,800 1,420 T/B 344,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 645 685 645 670 25 54,909,800 36,898,984,500 7,118 155.814 675 J 378,200 670 T/B 5,118,800 105 BKDP Bukit Darmo Property Tbk 51 57 54 54 3 90,000 4,907,800 31 45.000 54 T/J 61,100 53 B 2,500 106 BKSL Sentul City Tbk. 60 64 56 56 -4 1,003,187,300 58,597,072,400 11,397 3.870 56 T/J 163,207,400 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 112 115 112 112 0 147,800 16,596,100 21 256.999 115 J 44,500 112 T/B 300 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 212,900 10,645,000 22 0.658 50 T/J 166,232,500 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,500 J 200 3,120 T/B 600 110 BLUE Berkah Prima Perkasa Tbk. 700 710 700 700 0 148,300 104,588,000 92 538.462 705 J 7,500 700 T/B 10,300 111 BMAS Bank Maspion Indonesia Tbk. 292 300 284 288 -4 80,800 24,114,800 27 90.000 300 J 50,000 286 B 1,000 112 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,725 6,550 6,725 200 66,137,700 439,687,705,000 10,873 2,026.414 6,725 T/J 1,024,600 6,700 B 1,064,800 113 BMSR Bintang Mitra Semestaraya Tbk 73 74 69 71 -2 1,212,000 86,680,000 90 14.200 71 T/J 102,700 70 B 91,000 114 BMTR Global Mediacom Tbk. 274 294 272 292 18 307,550,900 88,086,314,000 9,780 237.669 292 T/J 194,800 290 B 3,645,300 115 BNBA Bank Bumi Arta Tbk. 384 384 370 384 0 799,300 297,481,600 62 240.000 382 J 17,000 376 B 15,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,318,400 65,920,000 69 0.172 50 T/J 125,546,600 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 860 885 855 875 15 3,676,800 3,214,013,500 507 6.461 875 T/J 678,100 870 B 962,700 118 BNII Bank Maybank Indonesia Tbk. 238 240 234 238 0 3,424,300 812,414,600 316 2.836 238 T/J 349,700 236 B 127,200 119 BNLI Bank Permata Tbk. 2,250 2,300 2,250 2,270 20 626,200 1,422,459,000 290 24.715 2,270 T/J 18,500 2,260 B 600 120 BOGA Bintang Oto Global Tbk. 1,325 1,340 1,320 1,330 5 92,957,500 123,435,624,000 2,938 1,291.262 1,330 T/J 8,000 1,325 B 154,300 121 BOLA Bali Bintang Sejahtera Tbk. 150 151 148 150 0 45,700 6,854,500 48 85.714 150 T/J 273,900 149 B 600 122 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 800 J 700 645 B 2,500 123 BOSS Borneo Olah Sarana Sukses Tbk. 129 141 129 141 12 35,311,500 4,782,551,700 2,602 35.250 142 J 61,100 141 T/B 1,896,700 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 10,700 1,150 B 28,400 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 84 86 79 81 -3 227,900 18,159,200 57 81.000 81 T/J 22,600 80 B 10,000 127 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 700 3,325,000 5 184.864 4,800 J 400 4,500 B 100 128 BRIS Bank BRIsyariah Tbk. 1,375 1,390 1,360 1,375 0 59,162,600 81,370,959,500 9,737 269.608 1,380 J 1,658,100 1,375 T/B 2,155,300 129 BRMS Bumi Resources Minerals Tbk. 65 67 64 64 -1 177,415,100 11,575,558,000 1,945 10.079 65 J 6,328,700 64 T/B 38,233,600 130 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 600 660,000 1 825.330 1,120 J 2,800 1,100 T/B 4,400 131 BRPT Barito Pacific Tbk. 1,080 1,135 1,070 1,135 55 120,027,800 133,941,134,500 9,077 443.827 1,135 T/J 4,045,400 1,130 B 912,800 132 BSDE Bumi Serpong Damai Tbk. 1,045 1,065 1,025 1,055 10 81,190,700 85,308,964,500 4,994 206.658 1,060 J 2,057,700 1,055 T/B 8,083,000 133 BSIM Bank Sinarmas Tbk. 488 488 468 488 0 93,200 44,128,400 26 332.835 488 T/J 60,100 472 B 50,000 134 BSSR Baramulti Suksessarana Tbk. 1,480 1,580 1,520 1,580 100 134,500 206,628,000 99 81.026 1,580 T/J 6,700 1,570 B 2,000 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 65,400 3,270,000 8 383.083 50 T/J 34,094,500 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. 222 228 220 220 -2 539,100 121,027,600 154 734.729 228 J 30,200 218 B 1,000 139 BTPN Bank BTPN Tbk. 2,680 2,700 2,650 2,670 -10 145,700 389,582,000 114 516.879 2,680 J 15,000 2,670 T/B 10,200 140 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 141 BUDI Budi Starch & Sweetener Tbk. 99 102 99 101 2 1,128,900 113,544,200 57 54.740 102 J 128,600 101 T/B 42,900 142 BUKK Bukaka Teknik Utama Tbk. 765 820 765 800 35 106,500 85,317,500 52 135.593 805 J 100 800 T/B 12,600 143 BULL Buana Lintas Lautan Tbk. 320 324 318 322 2 204,055,600 65,400,872,800 2,660 31.488 322 T/J 872,900 320 B 5,508,300 144 BUMI Bumi Resources Tbk. 72 79 73 76 4 2,186,405,900 167,026,141,100 19,227 4.411 77 J 36,525,700 76 T/B 244,000 145 BUVA Bukit Uluwatu Villa Tbk. 60 60 58 60 0 137,700 8,148,200 22 46.154 61 J 700 60 T/B 59,500 146 BVIC Bank Victoria International Tbk. 106 107 105 106 0 1,306,000 137,424,500 144 100.234 106 T/J 23,000 105 B 96,800 147 BWPT Eagle High Plantations Tbk. 105 107 103 104 -1 47,440,900 4,955,035,600 1,179 22.746 105 J 613,600 104 T/B 1,844,000 148 BYAN Bayan Resources Tbk. 14,500 14,400 14,400 14,400 -100 200 2,880,000 1 248.276 14,500 J 5,200 14,400 T/B 1,000 149 CAKK Cahayaputra Asa Keramik Tbk. 54 61 53 56 2 19,714,900 1,128,064,900 959 33.333 57 J 123,500 56 T/B 1,448,100 150 CAMP Campina Ice Cream Industry Tbk. 262 266 260 262 0 1,111,400 292,367,400 230 79.394 264 J 116,000 262 T/B 343,400 151 CANI Capitol Nusantara Indonesia Tbk. 109 110 109 109 0 10,100 1,101,000 4 54.500 108 J 1,900 104 B 10,000 152 CARE Metro Healthcare Indonesia Tbk. 402 404 394 404 2 205,374,400 81,818,324,000 2,294 392.233 404 T/J 285,200 402 B 183,300 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 52 50 50 0 124,521,500 6,239,690,600 1,047 28.571 50 T/J 7,059,700 0 B 0 154 CASA Capital Financial Indonesia Tbk. 396 396 384 390 -6 1,432,300 562,309,600 43 712.498 390 T/J 76,100 386 B 1,500 155 CASH Cashlez Worldwide Indonesia Tbk. 490 500 490 492 2 1,703,600 844,695,600 99 140.571 492 T/J 2,700 490 B 15,200 156 CASS Cardig Aero Services Tbk. 214 218 210 214 0 4,022,800 854,527,600 173 53.500 216 J 125,000 214 T/B 136,500 157 CBMF Cahaya Bintang Medan Tbk. 595 645 555 555 -40 42,600 23,702,000 24 346.875 555 T/J 66,800 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 240 246 236 240 0 381,000 90,853,000 53 96.000 240 T/J 458,600 236 B 21,500 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,810 1,755 1,800 45 340,800 611,387,000 134 371.901 1,805 J 10,000 1,800 T/B 11,000 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 141 136 140 5 17,802,400 2,472,264,700 770 896.000 141 J 1,151,100 140 T/B 722,800 161 CFIN Clipan Finance Indonesia Tbk. 208 210 200 206 -2 3,785,400 774,536,200 225 16.120 208 J 13,300 206 T/B 124,400 162 CINT Chitose Internasional Tbk. 230 244 236 244 14 500 120,600 3 73.939 244 T/J 200 234 B 200 163 CITA Cita Mineral Investindo Tbk. 2,260 2,300 2,250 2,300 40 6,400 14,642,000 11 8,346.034 2,320 J 300 2,170 B 1,000 164 CITY Natura City Developments Tbk. 96 98 91 95 -1 4,900 465,500 9 79.167 95 T/J 100 91 B 2,900 165 CLAY Citra Putra Realty Tbk. 1,525 1,475 1,425 1,450 -75 7,200 10,511,000 25 805.556 1,465 J 1,000 1,450 T/B 2,300 166 CLEO Sariguna Primatirta Tbk. 500 510 500 505 5 5,491,700 2,772,609,500 873 2,195.652 510 J 772,800 505 T/B 257,800 167 CLPI Colorpak Indonesia Tbk. 735 750 730 750 15 261,900 193,384,500 71 375.000 750 T/J 32,600 740 B 1,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,175 1,275 1,165 1,270 95 4,232,500 5,159,338,000 749 136.035 1,275 J 6,300 1,270 T/B 10,500 169 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. 218 252 234 234 16 400 97,600 4 425.455 240 J 100 220 B 100 173 COCO Wahana Interfood Nusantara Tbk. 920 925 915 925 5 13,000 11,927,500 28 467.172 925 T/J 1,600 905 B 5,900 174 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 6,425 6,625 6,425 6,625 200 4,883,800 32,068,270,000 2,730 30,172.610 6,625 T/J 301,400 6,600 B 31,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 69,200 3,460,000 19 40.000 50 T/J 13,084,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,991,300 249,565,000 1,161 45.455 50 T/J 173,098,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 386 384 370 370 -16 143,200 53,068,000 10 186.713 394 J 7,300 372 B 2,100 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 55 50 53 2 8,795,300 456,457,900 737 17.667 53 T/J 248,100 52 B 500 180 CSMI Cipta Selera Murni Tbk. 500 550 478 500 0 25,100 12,454,000 32 255.102 500 T/J 66,600 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 360 362 356 356 -4 991,300 354,533,200 224 284.800 358 J 401,500 356 T/B 528,800 182 CTBN Citra Tubindo Tbk. 3,380 3,440 3,380 3,440 60 200 682,000 2 2,875.052 3,330 J 1,200 0 B 0 183 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 184 CTTH Citatah Tbk. 53 53 52 53 0 344,600 18,262,600 28 2.232 54 J 2,100 53 T/B 33,100 185 DADA Diamond Citra Propertindo Tbk. 70 70 66 67 -3 27,366,700 1,823,888,300 1,272 65.686 67 T/J 1,548,600 66 B 478,500 186 DART Duta Anggada Realty Tbk. 238 240 240 240 2 2,700 648,000 10 44.367 240 T/J 3,100 238 B 5,600 187 DAYA Duta Intidaya Tbk. 398 496 378 488 90 36,900 16,572,400 19 272.473 488 T/J 3,800 400 B 1,600 188 DEAL Dewata Freightinternational Tbk. 163 167 156 157 -6 56,820,000 9,146,166,400 5,123 104.667 158 J 97,200 157 T/B 324,600 189 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,675 5 16,000 26,761,500 25 3,361.969 1,675 T/J 300 1,670 B 1,400 190 DEWA Darma Henwa Tbk 50 50 50 50 0 11,822,000 591,100,000 232 16.496 50 T/J 162,457,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 242 252 226 238 -4 134,900 32,008,200 77 206.957 238 T/J 1,600 234 B 200 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 62,300 3,115,000 16 22.222 50 T/J 18,378,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 384 384 384 384 0 5,100 1,958,400 2 960.000 366 J 100 364 B 200 194 DILD Intiland Development Tbk. 210 228 208 226 16 102,862,300 22,721,140,800 4,145 39.382 226 T/J 4,598,700 224 B 3,296,700 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,300 1,995 2,160 160 156,200 322,032,500 75 73.220 2,230 J 30,400 2,150 B 1,200 196 DKFT Central Omega Resources Tbk. 198 199 194 197 -1 18,942,900 3,724,036,100 1,488 506.036 198 J 1,048,000 197 T/B 1,054,900 197 DLTA Delta Djakarta Tbk. 4,300 4,350 4,300 4,320 20 109,600 472,726,000 50 25,823.420 4,340 J 1,200 4,320 T/B 8,200 198 DMAS Puradelta Lestari Tbk. 266 280 270 272 6 287,976,100 79,151,959,200 13,734 129.524 272 T/J 17,034,000 270 B 14,636,600 199 DMMX Digital Mediatama Maxima Tbk. 196 206 196 204 8 11,265,100 2,263,721,300 894 88.696 204 T/J 370,000 202 B 288,800 200 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 15,700 14,024,500 43 98.361 900 T/J 1,600 895 B 4,300 201 DNAR Bank Oke Indonesia Tbk. 186 187 186 187 1 160,500 29,857,200 20 176.355 187 T/J 62,800 186 B 4,500 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,320 3,300 3,310 10 29,100 96,069,000 8 2,907.615 3,340 J 2,000 3,310 T/B 20,400 203 DOID Delta Dunia Makmur Tbk. 300 352 302 342 42 770,861,300 258,085,431,400 28,795 463.013 344 J 2,423,600 342 T/B 16,923,800 204 DPNS Duta Pertiwi Nusantara Tbk. 252 264 250 254 2 7,500 1,905,200 11 82.526 264 J 800 254 T/B 900 205 DPUM Dua Putra Utama Makmur Tbk. 55 56 54 55 0 798,900 43,646,000 88 10.000 56 J 445,200 55 T/B 143,300 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 61 65 0 1,236,100 78,472,400 62 36.993 65 T/J 251,600 64 B 10,000 207 DSNG Dharma Satya Nusantara Tbk. 530 590 530 555 25 40,331,100 22,645,175,000 3,664 150.000 555 T/J 147,200 550 B 206,400 208 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,900 16,100 B 100 209 DUCK Jaya Bersama Indo Tbk. 312 346 310 334 22 68,581,100 22,456,305,800 5,898 66.139 334 T/J 609,700 332 B 77,200 210 DUTI Duta Pertiwi Tbk 3,750 3,940 3,800 3,910 160 6,600 25,754,000 23 393.241 3,910 T/J 100 3,800 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,600 2,530 2,550 0 23,400 59,776,000 51 938.634 2,590 J 1,300 2,550 T/B 11,100 212 DWGL Dwi Guna Laksana Tbk. 214 214 200 200 -14 32,800 6,647,800 15 133.333 214 J 49,600 200 T/B 100 213 DYAN Dyandra Media International Tbk. 51 62 52 59 8 66,885,600 3,888,951,900 2,602 16.857 60 J 2,956,400 59 T/B 1,645,700 214 EAST Eastparc Hotel Tbk. 61 64 61 63 2 1,272,200 78,930,400 154 47.368 63 T/J 228,900 62 B 100,000 215 ECII Electronic City Indonesia Tbk. 630 720 600 690 60 33,800 21,534,500 24 17.037 695 J 100 0 B 0 216 EKAD Ekadharma International Tbk. 1,290 1,300 1,290 1,295 5 268,900 347,569,000 182 3,287.470 1,295 T/J 1,000 1,290 B 99,200 217 ELSA Elnusa Tbk. 296 314 290 306 10 186,006,500 56,836,003,200 8,229 76.500 308 J 3,123,400 306 T/B 1,542,100 218 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. 197 198 190 198 1 20,200 3,998,700 4 79.200 198 T/J 27,400 196 B 50,000 220 EMTK Elang Mahkota Teknologi Tbk. 8,600 8,700 8,475 8,575 -25 13,600 116,907,500 10 1,190.972 8,575 T/J 89,400 8,500 B 100 221 ENRG Energi Mega Persada Tbk. 87 91 81 86 -1 218,283,400 18,814,951,700 4,850 7.170 87 J 2,410,900 86 T/B 4,771,900 222 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 9,489,500 474,475,000 374 13.514 50 T/J 40,147,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 53 58 51 52 -1 29,220,000 1,584,769,700 1,384 49.524 53 J 1,568,500 52 T/B 527,000 224 EPAC Megalestari Epack Sentosaraya Tbk. 172 160 160 160 -12 712,700 114,032,000 90 145.455 160 T/J 2,487,700 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,920 1,975 1,920 1,970 50 63,700 122,442,500 19 1,378.307 1,965 J 100 1,930 B 100 226 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 227 ERTX Eratex Djaja Tbk. 130 140 135 135 5 1,300 178,900 5 57.298 134 J 2,500 122 B 3,200 228 ESIP Sinergi Inti Plastindo Tbk. 84 85 81 85 1 4,411,700 367,524,800 335 52.147 85 T/J 2,154,600 84 B 185,000 229 ESSA Surya Esa Perkasa Tbk. 172 179 171 175 3 18,164,700 3,172,404,800 638 325.818 176 J 450,900 175 T/B 488,700 230 ESTA Esta Multi Usaha Tbk. 96 97 95 97 1 79,100 7,630,400 11 80.833 97 T/J 2,000 96 B 300 231 ESTI Ever Shine Tex Tbk. 55 56 55 55 0 141,900 7,805,700 24 22.087 56 J 91,000 55 T/B 920,600 232 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. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 234 FAST Fast Food Indonesia Tbk. 990 1,000 990 1,000 10 31,000 30,912,500 43 3,145.346 1,000 T/J 29,400 995 B 6,000 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,000 T/J 5,800 6,525 B 500 236 FILM MD Pictures Tbk. 214 230 210 230 16 17,759,600 3,965,035,000 1,699 109.524 232 J 300,100 230 T/B 899,200 237 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. 362 390 362 374 12 28,768,800 10,905,416,000 3,361 74.800 376 J 326,900 374 T/B 45,200 239 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 400 2,780 B 100 240 FITT Hotel Fitra International Tbk. 59 61 58 58 -1 69,400 4,229,800 12 56.863 61 J 7,100 58 T/B 35,600 241 FMII Fortune Mate Indonesia Tbk 462 462 462 462 0 100 46,200 1 462.000 575 J 200 462 T/B 1,100 242 FOOD Sentra Food Indonesia Tbk. 106 107 105 105 -1 468,700 49,411,400 97 77.778 106 J 36,200 105 T/B 19,000 243 FORU Fortune Indonesia Tbk 100 100 93 93 -7 1,400 131,500 4 71.538 99 J 200 93 T/B 14,900 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,800 890,000 4 22.727 50 T/J 67,701,500 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 125 128 124 126 1 3,328,600 419,294,300 294 38.219 127 J 203,900 126 T/B 72,700 246 FREN Smartfren Telecom Tbk. 73 74 70 70 -3 2,126,593,500 152,014,691,600 16,106 3.889 71 J 2,719,800 70 T/B 107,897,300 247 FUJI Fuji Finance Indonesia Tbk. 119 118 114 118 -1 81,300 9,334,400 12 107.273 119 J 1,600 114 B 384,700 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 270,200 13,510,000 20 47.619 50 T/J 1,295,900 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 88 96 85 95 7 28,098,500 2,594,410,500 1,018 59.375 96 J 1,540,500 95 T/B 55,007,000 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,715 J 100 1,405 B 100 251 GEMA Gema Grahasarana Tbk. 298 300 282 298 0 20,700 6,168,200 5 662.222 298 T/J 2,200 282 B 5,200 252 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. 43,725 44,750 43,450 44,400 675 1,917,700 84,945,120,000 3,094 1,732.683 44,475 J 600 44,400 T/B 16,000 254 GGRP Gunung Raja Paksi Tbk. 470 500 470 470 0 64,200 30,254,800 38 55.952 480 J 77,500 438 B 100 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,625 1,625 1,625 0 1,200 1,950,000 4 138.889 1,640 J 100 1,620 B 400 256 GIAA Garuda Indonesia (Persero) Tbk. 384 390 376 382 -2 70,793,900 27,148,567,600 6,380 51.351 384 J 1,153,800 382 T/B 649,500 257 GJTL Gajah Tunggal Tbk. 535 545 535 540 5 5,089,500 2,745,881,500 558 106.015 545 J 181,400 540 T/B 312,900 258 GLOB Global Teleshop Tbk. 114 124 107 110 -4 7,100 789,300 11 9.565 120 J 3,600 110 T/B 10,900 259 GLVA Galva Technologies Tbk. 348 390 324 388 40 196,000 70,672,200 90 171.681 388 T/J 30,600 332 B 17,000 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 102 95 99 1 66,700,000 6,592,954,500 2,614 24.750 99 T/J 134,700 98 B 10,175,300 261 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. 204 204 202 204 0 2,000 405,400 8 120.710 204 T/J 400 202 B 5,400 263 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. 1,245 1,305 1,240 1,240 -5 862,800 1,088,869,500 362 96.498 1,245 J 26,500 1,240 T/B 15,000 265 GPRA Perdana Gapuraprima Tbk. 53 55 53 53 0 2,697,500 146,784,500 204 22.862 55 J 541,600 53 T/B 395,900 266 GSMF Equity Development Investment Tbk. 81 80 80 80 -1 100 8,000 1 6.436 92 J 900 83 B 1,200 267 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. 111 117 111 113 2 249,900 28,224,500 46 45.200 114 J 10,700 113 T/B 23,800 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,069,200 53,460,000 25 26.579 50 T/J 8,525,500 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 600 30,000 2 131.579 50 T/J 11,497,200 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. 316 336 302 318 2 7,500 2,322,400 13 60.571 316 J 5,200 300 B 100 273 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 3,700 3,500 3,680 190 1,726,300 6,325,483,000 296 99.459 3,690 J 89,200 3,650 B 1,500 275 HELI Jaya Trishindo Tbk. 204 218 200 216 12 37,100 7,430,800 9 196.364 216 T/J 37,300 214 B 100 276 HERO Hero Supermarket Tbk. 850 900 845 870 20 143,800 122,343,000 25 1,815.981 870 T/J 300 850 B 37,000 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,280 3,240 3,260 10 226,000 736,465,000 234 997.980 3,260 T/J 40,000 3,250 B 25,400 278 HITS Humpuss Intermoda Transportasi Tbk. 498 498 464 464 -34 2,400 1,187,600 3 713.846 496 J 1,800 464 T/B 1,600 279 HKMU HK Metals Utama Tbk. 82 84 81 83 1 24,923,400 2,042,759,800 933 36.087 83 T/J 4,851,300 82 B 894,700 280 HMSP H.M. Sampoerna Tbk. 1,555 1,615 1,540 1,585 30 145,329,000 230,307,479,000 13,164 7,912.340 1,590 J 1,334,600 1,585 T/B 1,578,800 281 HOKI Buyung Poetra Sembada Tbk. 915 940 910 930 15 28,331,500 26,198,161,000 1,669 300.000 930 T/J 256,200 925 B 109,100 282 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. 1,020 1,050 1,000 1,025 5 1,326,700 1,344,536,000 35 269.737 1,025 T/J 12,500 1,015 B 2,500 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,700 135,000 5 27.027 50 T/J 1,416,600 0 B 0 285 HRME Menteng Heritage Realty Tbk. 69 75 65 67 -2 93,704,200 6,434,928,900 5,490 63.810 67 T/J 288,300 66 B 369,500 286 HRTA Hartadinata Abadi Tbk. 210 228 208 224 14 21,523,200 4,730,150,400 1,803 74.667 226 J 285,000 224 T/B 1,164,100 287 HRUM Harum Energy Tbk. 2,240 2,330 2,220 2,290 50 2,991,600 6,825,921,000 977 44.038 2,290 T/J 11,700 2,280 B 22,200 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 15,400 770,000 5 38.462 50 T/J 50,696,800 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 296 296 278 280 -16 3,600 1,015,000 8 19.795 292 J 1,800 276 B 2,500 290 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. 10,000 10,150 9,925 10,125 125 13,527,800 135,716,110,000 7,091 375.348 10,150 J 35,500 10,125 T/B 596,600 292 ICON Island Concepts Indonesia Tbk. 53 55 53 54 1 153,400 8,238,400 32 103.655 55 J 10,500 54 T/B 122,600 293 IDPR Indonesia Pondasi Raya Tbk. 171 171 160 160 -11 1,026,400 167,995,300 56 12.500 167 J 20,000 160 T/B 10,000 294 IFII Indonesia Fibreboard Industry Tbk. 133 145 134 140 7 2,790,200 388,210,200 525 133.333 141 J 2,000 140 T/B 712,800 295 IFSH Ifishdeco Tbk. 364 380 360 380 16 56,500 20,342,000 6 86.364 376 J 4,000 360 B 5,100 296 IGAR Champion Pacific Indonesia Tbk. 346 360 344 354 8 38,200 13,380,600 19 231.373 354 T/J 2,400 350 B 3,700 297 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 2,932,400 146,620,000 69 14.286 50 T/J 13,164,500 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 180 186 178 179 -1 8,606,500 1,565,600,600 975 149.167 180 J 70,900 179 T/B 258,200 300 IKBI Sumi Indo Kabel Tbk. 230 230 218 224 -6 17,800 4,082,000 10 20.314 228 J 1,200 224 T/B 5,100 301 IMAS Indomobil Sukses Internasional Tbk. 1,175 1,355 1,110 1,180 5 290,501,100 355,704,238,500 31,990 166.081 1,185 J 113,000 1,180 T/B 3,729,500 302 IMJS Indomobil Multi Jasa Tbk. 360 376 344 360 0 137,155,100 49,744,789,400 8,159 72.000 362 J 526,800 360 T/B 526,900 303 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,375 1,385 0 750,300 1,041,705,000 88 364.474 1,390 J 10,900 1,380 B 1,400 304 INAF Indofarma Tbk. 3,240 3,290 3,230 3,230 -10 1,106,100 3,592,483,000 676 1,292.000 3,240 J 104,300 3,230 T/B 264,500 305 INAI Indal Aluminium Industry Tbk. 334 338 332 338 4 34,500 11,625,800 26 123.402 338 T/J 4,300 334 B 1,700 306 INCF Indo Komoditi Korpora Tbk. 69 72 69 70 1 1,126,700 78,942,100 61 56.911 71 J 94,400 70 T/B 11,200 307 INCI Intanwijaya Internasional Tbk 830 830 775 825 -5 523,800 416,961,000 123 89.229 825 T/J 300 820 B 500 308 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 309 INDF Indofood Sukses Makmur Tbk. 7,150 7,250 7,125 7,225 75 6,716,000 48,275,680,000 2,855 1,236.755 7,225 T/J 176,400 7,200 B 56,000 310 INDO Royalindo Investa Wijaya Tbk. 115 116 113 114 -1 96,600 11,083,400 30 103.636 115 J 44,800 114 T/B 16,500 311 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 3,040 3,070 70 39,800 121,891,000 36 413.474 3,070 T/J 1,000 3,000 B 2,300 312 INDS Indospring Tbk. 1,955 1,960 1,930 1,960 5 54,600 105,830,500 15 183.750 1,960 T/J 1,500 1,940 B 9,400 313 INDX Tanah Laut Tbk 50 54 50 50 0 617,600 31,189,900 78 4.000 51 J 900 50 T/B 24,600 314 INDY Indika Energy Tbk. 1,465 1,540 1,470 1,485 20 32,396,700 48,634,139,000 4,765 50.339 1,490 J 52,000 1,485 T/B 388,100 315 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,350 9,000 9,300 300 18,049,300 166,442,430,000 7,694 479.216 9,300 T/J 356,200 9,275 B 176,100 316 INOV Inocycle Technology Group Tbk. 156 166 155 162 6 32,800 5,259,300 22 64.800 163 J 309,200 156 B 1,600 317 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 3,672,900 242,259,000 76 0.377 67 J 262,100 66 T/B 259,300 318 INPP Indonesian Paradise Property Tbk. 690 650 650 650 -40 100 65,000 1 619.048 680 J 100 655 B 3,100 319 INPS Indah Prakasa Sentosa Tbk. 1,370 1,450 1,370 1,400 30 86,100 120,527,500 96 507.246 1,450 J 900 1,355 B 2,000 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 5,000 0 B 0 321 INTA Intraco Penta Tbk. 208 260 197 197 -11 64,000 12,956,700 50 138.868 197 T/J 2,500 196 B 1,400 322 INTD Inter Delta Tbk 118 123 118 118 0 2,300 272,500 8 36.341 118 T/J 37,900 112 B 2,900 323 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 324 IPCC Indonesia Kendaraan Terminal Tbk. 436 440 432 434 -2 2,698,300 1,173,294,000 441 26.463 436 J 3,600 434 T/B 114,100 325 IPCM Jasa Armada Indonesia Tbk. 292 294 280 294 2 147,000 42,519,600 157 77.368 294 T/J 45,800 292 B 2,400 326 IPOL Indopoly Swakarsa Industry Tbk. 88 91 87 90 2 1,111,600 99,609,800 117 42.857 91 J 1,238,100 90 T/B 752,400 327 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 12,259,000 3,737,932,000 651 126.667 304 T/J 19,400 302 B 327,100 328 IRRA Itama Ranoraya Tbk. 825 840 825 835 10 12,718,200 10,573,488,000 3,201 223.262 835 T/J 77,100 830 B 189,100 329 ISAT Indosat Tbk. 2,300 2,370 2,290 2,330 30 3,246,300 7,581,226,000 1,029 166.429 2,340 J 282,600 2,330 T/B 138,500 330 ISSP Steel Pipe Industry of Indonesia Tbk. 154 160 154 160 6 14,854,100 2,338,921,100 881 54.237 160 T/J 1,833,900 159 B 490,100 331 ITIC Indonesian Tobacco Tbk. 915 1,010 925 970 55 5,852,100 5,648,346,000 2,234 440.909 970 T/J 36,500 965 B 68,500 332 ITMA Sumber Energi Andalan Tbk. 515 525 496 525 10 7,540,500 3,765,088,500 161 151.079 525 T/J 600 515 B 7,000 333 ITMG Indo Tambangraya Megah Tbk. 11,200 11,925 11,350 11,500 300 5,903,800 68,173,635,000 5,611 82.143 11,525 J 7,600 11,500 T/B 199,000 334 JAST Jasnita Telekomindo Tbk. 105 126 104 120 15 264,909,300 31,128,507,900 12,489 48.780 121 J 1,106,700 120 T/B 717,400 335 JAWA Jaya Agra Wattie Tbk. 98 99 92 96 -2 157,100 15,337,200 33 19.200 97 J 1,100 96 T/B 1,400 336 JAYA Armada Berjaya Trans Tbk. 107 110 105 107 0 976,600 104,239,400 168 37.153 108 J 71,300 107 T/B 8,100 337 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 200 1,200,000 1 454.735 0 J 0 6,000 T/B 10,000 338 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. 428 428 424 428 0 21,400 9,120,400 8 242.782 430 J 2,000 426 B 2,500 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 60,200 20,468,000 3 281.417 340 T/J 229,100 320 B 1,500 341 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. 139 139 130 138 -1 179,400 24,055,600 83 98.571 138 T/J 41,400 131 B 10,000 343 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 344 JRPT Jaya Real Property Tbk. 498 500 492 500 2 1,986,700 986,477,400 419 480.769 500 T/J 6,098,800 498 B 662,900 345 JSKY Sky Energy Indonesia Tbk. 268 292 258 268 0 240,890,100 66,211,317,600 13,515 134.000 268 T/J 315,800 266 B 1,628,900 346 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 347 JSPT Jakarta Setiabudi Internasional Tbk. 900 885 840 885 -15 12,600 10,597,500 15 190.601 880 J 100 840 B 100 348 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 920 -5 1,967,600 1,810,798,500 137 2,044.444 920 T/J 6,000 915 B 117,700 349 KAEF Kimia Farma Tbk. 3,270 3,290 3,250 3,270 0 2,321,900 7,589,960,000 1,140 3,270.000 3,270 T/J 118,900 3,260 B 227,700 350 KARW ICTSI Jasa Prima Tbk. 72 73 71 72 0 397,500 28,440,400 33 12.188 73 J 402,100 72 T/B 213,000 351 KAYU Darmi Bersaudara Tbk. 61 79 62 75 14 37,568,500 2,739,981,500 1,913 50.000 76 J 259,200 74 B 793,300 352 KBAG Karya Bersama Anugerah Tbk. 54 55 51 51 -3 1,900,219,800 97,444,958,400 26,548 51.000 51 T/J 4,324,900 0 B 0 353 KBLI KMI Wire & Cable Tbk. 364 366 356 362 -2 3,055,300 1,107,567,200 353 43.986 362 T/J 311,300 360 B 118,400 354 KBLM Kabelindo Murni Tbk. 218 222 214 218 0 1,380,200 297,678,000 179 7.267 220 J 48,900 218 T/B 100,300 355 KBLV First Media Tbk. 430 440 438 440 10 2,000 877,200 3 117.040 438 J 1,500 414 B 1,000 356 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. 870 865 860 860 -10 7,000 6,032,000 7 215.000 860 T/J 1,800 855 B 3,000 358 KEEN Kencana Energi Lestari Tbk. 304 314 300 314 10 2,485,000 767,242,200 195 79.293 314 T/J 900 312 B 15,500 359 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,245 1,280 0 665,800 846,206,000 291 170.667 1,285 J 11,000 1,280 T/B 100 360 KIAS Keramika Indonesia Assosiasi Tbk. 51 53 50 53 2 784,600 40,442,100 118 1.927 53 T/J 59,000 52 B 13,700 361 KICI Kedaung Indah Can Tbk 181 0 0 181 0 0 0 0 38.428 236 J 1,000 186 B 3,000 362 KIJA Kawasan Industri Jababeka Tbk. 210 212 198 206 -4 26,893,800 5,488,594,700 1,804 7.147 206 T/J 493,500 204 B 2,092,500 363 KINO Kino Indonesia Tbk. 2,930 2,930 2,920 2,920 -10 68,300 199,505,000 84 76.842 2,930 J 52,800 2,920 T/B 3,100 364 KIOS Kioson Komersial Indonesia Tbk. 163 163 153 160 -3 14,600 2,335,900 6 53.333 160 T/J 3,900 153 B 4,300 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 100 131,500 1 650.990 1,315 T/J 500 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 218 240 204 220 2 1,002,100 217,406,400 100 771.930 220 T/J 105,700 206 B 100 367 KLBF Kalbe Farma Tbk. 1,470 1,490 1,470 1,490 20 31,101,300 46,061,940,500 6,407 14,532.332 1,495 J 833,000 1,490 T/B 1,364,200 368 KMDS Kurniamitra Duta Sentosa Tbk. 400 420 388 400 0 83,900 33,113,200 47 133.333 402 J 11,100 400 T/B 1,486,300 369 KMTR Kirana Megatara Tbk. 330 360 330 350 20 223,300 77,702,800 41 76.419 350 T/J 8,300 344 B 20,000 370 KOBX Kobexindo Tractors Tbk. 109 118 107 109 0 3,278,700 368,145,100 352 27.250 110 J 28,500 109 T/B 36,900 371 KOIN Kokoh Inti Arebama Tbk 100 100 99 99 -1 302,400 30,237,000 28 66.971 102 J 900 99 T/B 7,400 372 KONI Perdana Bangun Pusaka Tbk 400 400 374 374 -26 200 77,400 2 78.737 430 J 100 374 T/B 4,000 373 KOPI Mitra Energi Persada Tbk. 448 446 446 446 -2 200 89,200 2 112.911 444 J 1,300 420 B 400 374 KOTA DMS Propertindo Tbk. 196 216 196 206 10 152,900 31,585,600 102 103.000 206 T/J 30,000 200 B 5,400 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,858,800 94,175,200 99 44.348 51 T/J 1,466,800 50 B 1,784,200 376 KPAS Cottonindo Ariesta Tbk. 65 72 64 66 1 18,123,300 1,246,381,900 967 39.286 67 J 20,000 66 T/B 413,600 377 KPIG MNC Land Tbk. 105 106 104 105 0 5,556,100 583,110,000 65 225.938 106 J 492,100 105 T/B 320,800 378 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. 432 444 428 436 4 50,117,500 21,895,932,800 3,098 54.204 438 J 841,900 436 T/B 1,298,400 380 KREN Kresna Graha Investama Tbk. 93 95 92 94 1 14,975,400 1,391,831,300 489 977.944 94 T/J 330,200 93 B 163,000 381 LAND Trimitra Propertindo Tbk. 212 212 198 210 -2 102,400 21,135,400 35 53.846 210 T/J 1,000 198 B 21,800 382 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. 352 354 348 354 2 26,200 9,261,200 8 170.192 354 T/J 96,200 330 B 20,000 385 LEAD Logindo Samudramakmur Tbk. 50 59 50 52 2 130,929,600 6,906,087,100 2,293 8.118 53 J 3,670,300 52 T/B 5,695,300 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,960 4,910 4,960 50 300 1,478,000 2 81.983 5,200 J 100 4,920 B 300 387 LINK Link Net Tbk. 2,610 2,640 2,560 2,570 -40 10,613,100 27,555,962,000 3,065 160.625 2,580 J 17,100 2,570 T/B 708,500 388 LION Lion Metal Works Tbk. 290 300 272 290 0 4,200 1,221,200 6 181.626 290 T/J 21,500 276 B 1,500 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 183,600 9,180,000 43 15.714 50 T/J 4,341,000 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 83 83 82 82 -1 28,800 2,385,100 10 11.965 83 J 700 82 T/B 194,700 391 LMSH Lionmesh Prima Tbk. 326 0 0 326 0 0 0 0 45.278 320 J 600 308 B 200 392 LPCK Lippo Cikarang Tbk 1,350 1,410 1,330 1,355 5 2,455,800 3,356,435,000 949 152.771 1,360 J 25,100 1,355 T/B 65,500 393 LPGI Lippo General Insurance Tbk. 3,350 3,400 3,260 3,400 50 4,500 14,873,000 6 152.809 3,400 T/J 34,800 3,290 B 1,000 394 LPIN Multi Prima Sejahtera Tbk 244 240 228 228 -16 10,100 2,316,000 11 104.000 230 J 44,300 0 B 0 395 LPKR Lippo Karawaci Tbk. 169 172 165 166 -3 78,141,200 13,114,667,500 2,269 53.604 167 J 1,010,600 166 T/B 4,698,400 396 LPLI Star Pacific Tbk 83 83 83 83 0 100 8,300 1 2.561 87 J 14,900 83 T/B 29,900 397 LPPF Matahari Department Store Tbk. 1,275 1,310 1,250 1,295 20 21,624,200 27,959,406,500 3,491 29.344 1,300 J 670,800 1,295 T/B 52,000 398 LPPS Lenox Pasifik Investama Tbk. 82 83 81 81 -1 4,700 389,900 6 5.502 83 J 700 81 T/B 4,000 399 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 157 0 535,300 84,031,400 23 17.444 168 J 500 157 T/B 470,900 400 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,120 1,090 1,095 0 18,325,100 20,187,528,500 1,714 282.581 1,095 T/J 942,100 1,090 B 1,257,400 401 LTLS Lautan Luas Tbk. 460 468 456 462 2 225,000 103,920,000 38 163.315 464 J 26,500 462 T/B 2,400 402 LUCK Sentral Mitra Informatika Tbk. 164 174 163 171 7 11,241,400 1,908,376,800 1,039 59.790 171 T/J 121,000 170 B 134,900 403 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 50 50 50 0 11,400 570,000 15 45.455 50 T/J 73,986,100 0 B 0 405 MAIN Malindo Feedmill Tbk. 665 675 655 665 0 8,248,200 5,504,136,000 1,202 377.841 670 J 239,200 665 T/B 932,300 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 568,500 28,425,000 37 6.835 50 T/J 328,541,800 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. 2,520 2,670 2,480 2,610 90 2,848,500 7,412,185,000 707 124.286 2,610 T/J 500 2,600 B 30,100 409 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,360 1,340 1,360 10 13,200 17,831,500 23 80.952 1,365 J 500 1,355 B 100 410 MAPI Mitra Adiperkasa Tbk. 850 965 840 870 20 57,707,200 51,156,027,000 5,933 1,396.133 870 T/J 141,100 865 B 109,000 411 MARI Mahaka Radio Integra Tbk. 50 59 50 50 0 91,403,300 4,730,909,700 2,152 66.667 50 T/J 1,012,800 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 815 850 810 845 30 5,590,800 4,651,309,000 1,068 1,690.000 850 J 137,800 845 T/B 10,600 413 MASA Multistrada Arah Sarana Tbk. 575 585 550 585 10 1,700 970,000 6 415.956 585 T/J 200 560 B 1,000 414 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 200 1,585,000 1 3,603.305 7,925 T/J 4,800 7,400 B 100 415 MBAP Mitrabara Adiperdana Tbk. 2,530 2,650 2,530 2,640 110 413,400 1,076,736,000 368 203.077 2,650 J 1,300 2,640 T/B 1,100 416 MBSS Mitrabahtera Segara Sejati Tbk. 406 414 400 412 6 1,285,400 525,330,600 239 25.750 414 J 44,000 412 T/B 70,800 417 MBTO Martina Berto Tbk. 90 91 89 89 -1 22,300 1,986,100 9 12.027 90 J 289,300 89 T/B 29,200 418 MCAS M Cash Integrasi Tbk. 2,500 2,620 2,510 2,590 90 746,700 1,924,327,000 214 187.004 2,600 J 61,400 2,590 T/B 6,900 419 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 122 125 2 9,503,800 1,177,217,400 324 112.116 125 T/J 977,700 124 B 120,100 420 MDIA Intermedia Capital Tbk. 50 57 50 50 0 25,178,800 1,314,115,800 1,262 36.232 51 J 402,300 50 T/B 5,000 421 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 422 MDKI Emdeki Utama Tbk. 161 169 161 169 8 3,028,000 502,499,300 263 39.549 170 J 266,000 169 T/B 73,700 423 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 2,300 115,000 3 8.039 50 T/J 80,599,900 0 B 0 425 MEDC Medco Energi Internasional Tbk. 474 520 474 515 41 444,178,000 223,438,901,500 18,929 1,069.463 515 T/J 1,336,000 510 B 1,713,200 426 MEGA Bank Mega Tbk. 7,150 7,175 7,050 7,050 -100 1,500 10,750,000 2 5,138.933 7,175 J 300 7,075 B 100 427 MERK Merck Tbk. 3,280 3,280 3,240 3,240 -40 52,700 171,988,000 52 8,542.727 3,250 J 1,500 3,240 T/B 4,600 428 META Nusantara Infrastructure Tbk. 143 150 137 145 2 7,294,200 1,060,848,500 432 43.929 147 J 76,300 145 T/B 2,000 429 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,105 1,105 -5 26,100 28,841,000 4 1,133.333 1,110 J 50,000 1,045 B 200 430 MFMI Multifiling Mitra Indonesia Tbk. 580 585 575 580 0 48,600 28,142,000 26 290.000 585 J 17,300 580 T/B 4,000 431 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. 775 785 770 775 0 2,373,900 1,856,838,500 360 344.444 775 T/J 151,600 770 B 67,500 433 MICE Multi Indocitra Tbk. 290 292 288 290 0 77,900 22,624,600 20 59.184 290 T/J 55,300 288 B 63,100 434 MIDI Midi Utama Indonesia Tbk. 1,600 0 0 1,600 0 0 0 0 581.818 1,800 J 1,000,300 1,650 B 1,000,000 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,640 2,500 2,590 100 30,800,900 79,170,613,000 3,211 152.489 2,590 T/J 1,205,300 2,580 B 242,600 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 32,100 1,605,000 5 238.095 50 T/J 1,937,500 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 49,200 2,460,000 13 22.062 50 T/J 7,428,500 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 0 100 5,000 1 125.000 50 T/J 58,678,000 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 24,300 25,000 25,000 25,000 700 100 2,500,000 1 1,190.476 25,000 T/J 100 24,500 B 100 441 MLBI Multi Bintang Indonesia Tbk. 9,100 9,575 9,150 9,525 425 253,800 2,401,825,000 340 60,668.790 9,550 J 3,600 9,500 B 11,600 442 MLIA Mulia Industrindo Tbk 505 515 500 505 0 6,778,000 3,433,609,500 271 84.342 505 T/J 29,900 500 B 6,800 443 MLPL Multipolar Tbk. 70 75 69 72 2 22,651,500 1,628,829,500 647 8.258 73 J 90,000 72 T/B 8,433,900 444 MLPT Multipolar Technology Tbk. 695 705 690 700 5 283,200 197,548,500 101 145.833 700 T/J 3,100 695 B 1,600 445 MMLP Mega Manunggal Property Tbk. 292 294 288 290 -2 4,116,900 1,194,233,800 263 49.573 290 T/J 115,600 288 B 148,100 446 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 447 MOLI Madusari Murni Indah Tbk. 850 900 820 900 50 32,500 28,302,000 11 155.172 925 J 4,600 825 B 200 448 MPMX Mitra Pinasthika Mustika Tbk. 496 505 492 496 0 24,624,000 12,219,033,400 2,078 33.067 498 J 344,300 496 T/B 390,000 449 MPOW Megapower Makmur Tbk. 63 65 61 65 2 405,800 25,412,300 33 32.500 66 J 600 65 T/B 15,300 450 MPPA Matahari Putra Prima Tbk. 108 110 104 104 -4 11,409,500 1,208,521,500 715 43.725 106 J 79,200 104 T/B 51,300 451 MPRO Maha Properti Indonesia Tbk. 1,360 1,500 1,265 1,430 70 1,700 2,248,000 6 1,300.000 1,320 J 700 0 B 0 452 MRAT Mustika Ratu Tbk. 149 150 145 148 -1 52,600 7,649,700 42 22.769 148 T/J 300 146 B 1,400 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,750 J 3,000 4,470 B 500 454 MSIN MNC Studios International Tbk. 300 302 296 302 2 784,000 236,411,600 150 60.400 302 T/J 47,300 300 B 388,500 455 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 12,500 8,557,500 7 45.066 685 T/J 33,500 680 B 1,000 456 MTDL Metrodata Electronics Tbk. 1,585 1,605 1,585 1,595 10 1,648,000 2,630,620,500 530 2,871.391 1,600 J 82,700 1,595 T/B 4,800 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,000 150,000 4 1.266 50 T/J 156,705,500 0 B 0 458 MTLA Metropolitan Land Tbk. 450 450 446 446 -4 227,600 101,510,800 4 187.512 446 T/J 2,700 430 B 200 459 MTPS Meta Epsi Tbk. 262 316 270 294 32 715,700 212,516,000 84 91.875 290 J 100 270 B 3,800 460 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. 212 212 198 212 0 500 100,400 2 54.324 212 T/J 78,100 206 B 100 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 64 57 62 2 214,200 12,630,000 28 62.000 61 J 25,000 59 B 12,600 463 MYOH Samindo Resources Tbk. 1,185 1,190 1,130 1,190 5 36,500 43,091,000 36 141.738 1,190 T/J 9,400 1,185 B 100 464 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,796,400 9,330,907,000 1,516 12,356.178 2,480 J 366,300 2,470 T/B 96,000 465 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 54 54 54 -1 5,500 297,000 3 8.117 54 T/J 2,100 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. 610 695 610 680 70 222,201,700 140,639,480,500 4,786 660.194 685 J 328,900 680 T/B 3,000 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 135 142 0 4,600 635,300 7 84.524 142 T/J 11,100 137 B 2,400 471 NFCX NFC Indonesia Tbk. 1,720 1,725 1,605 1,605 -115 525,300 906,090,500 11 86.757 1,720 J 2,000 1,605 T/B 2,200 472 NICK Charnic Capital Tbk. 308 310 310 310 2 100 31,000 1 155.000 300 J 4,200 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,020 1,040 1,005 1,025 5 5,168,800 5,297,255,500 1,229 315.385 1,030 J 187,200 1,025 T/B 95,000 474 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. 147 149 149 149 2 10,500 1,564,500 2 141.905 150 J 500,200 149 T/B 200 476 NISP Bank OCBC NISP Tbk. 760 780 770 775 15 229,200 177,321,000 79 939.121 775 T/J 2,100 770 B 27,800 477 NOBU Bank Nationalnobu Tbk. 805 820 790 820 15 28,000 22,738,500 10 218.667 820 T/J 13,400 805 B 200 478 NRCA Nusa Raya Cipta Tbk. 376 420 364 398 22 7,018,100 2,794,132,400 723 46.824 398 T/J 132,200 396 B 76,000 479 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. 166 170 156 170 4 166,900 26,548,800 55 77.273 169 J 1,100 159 B 10,000 481 OASA Protech Mitra Perkasa Tbk. 428 0 0 428 0 0 0 0 225.263 410 J 8,900 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. 110 112 104 111 1 3,167,300 349,266,300 300 277.715 112 J 661,900 111 T/B 154,300 484 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 322 B 6,600 485 OPMS Optima Prima Metal Sinergi Tbk. 160 161 157 158 -2 290,500 46,003,700 58 117.037 158 T/J 77,600 157 B 82,400 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,660,000 0 B 0 487 PALM Provident Agro Tbk. 306 306 302 304 -2 644,500 195,842,000 272 83.090 304 T/J 23,200 302 B 175,300 488 PAMG Bima Sakti Pertiwi Tbk. 111 117 110 113 2 14,557,600 1,658,240,200 1,109 113.000 114 J 415,300 113 T/B 400,800 489 PANI Pratama Abadi Nusa Industri Tbk. 110 113 110 111 1 542,500 60,234,000 6 102.778 114 J 2,600 111 T/B 18,700 490 PANR Panorama Sentrawisata Tbk. 171 171 160 160 -11 2,118,300 340,970,900 239 95.998 160 T/J 1,341,100 0 B 0 491 PANS Panin Sekuritas Tbk. 975 1,010 975 995 20 174,800 174,736,500 119 723.636 1,000 J 50,000 995 T/B 300 492 PBID Panca Budi Idaman Tbk. 1,180 1,240 1,165 1,190 10 315,500 375,575,000 137 140.000 1,190 T/J 45,800 1,185 B 26,000 493 PBRX Pan Brothers Tbk. 228 234 222 224 -4 10,220,300 2,305,103,800 548 396.460 224 T/J 9,500 222 B 996,300 494 PBSA Paramita Bangun Sarana Tbk. 690 690 645 670 -20 3,400 2,240,500 12 55.833 685 J 400 670 T/B 3,600 495 PCAR Prima Cakrawala Abadi Tbk. 400 498 400 450 50 27,700 11,894,800 23 300.000 450 T/J 900 422 B 9,100 496 PDES Destinasi Tirta Nusantara Tbk 328 370 310 366 38 10,300 3,506,000 15 183.000 350 J 9,800 328 B 500 497 PEGE Panca Global Kapital Tbk. 114 116 116 116 2 2,400 278,400 8 250.616 116 T/J 7,400 115 B 105,000 498 PEHA Phapros Tbk. 1,590 1,600 1,585 1,595 5 98,600 156,979,500 69 133.139 1,595 T/J 2,300 1,590 B 242,700 499 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 34 36 0 250,500 8,809,100 41 45.000 36 T/J 333,800 35 B 14,400 501 PGLI Pembangunan Graha Lestari Indah Tbk. 230 220 216 216 -14 1,900 411,200 8 288.000 238 J 200 216 T/B 2,400 502 PGUN Pradiksi Gunatama Tbk. 226 226 220 220 -6 49,400 10,956,800 26 191.304 220 T/J 11,500 218 B 41,600 503 PICO Pelangi Indah Canindo Tbk 147 150 143 144 -3 348,900 50,672,900 95 22.154 146 J 28,300 144 T/B 15,100 504 PJAA Pembangunan Jaya Ancol Tbk. 620 625 600 620 0 320,200 194,661,500 113 120.976 620 T/J 22,500 615 B 39,900 505 PKPK Perdana Karya Perkasa Tbk 50 54 51 52 2 3,040,500 157,832,600 217 13.000 53 J 41,300 52 T/B 475,400 506 PLAN Planet Properindo Jaya Tbk. 133 145 132 138 5 19,466,400 2,709,611,100 1,357 123.214 138 T/J 39,500 137 B 28,900 507 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. 2,470 2,490 2,490 2,490 20 1,000 2,490,000 1 1,033.238 2,500 J 157,600 2,490 T/B 1,000 509 PMJS Putra Mandiri Jembar Tbk. 115 118 111 113 -2 114,100 12,812,400 20 90.400 113 T/J 2,700 112 B 15,200 510 PNBN Bank Pan Indonesia Tbk 990 1,010 975 1,010 20 5,827,700 5,820,620,000 393 1,681.652 1,010 T/J 455,800 1,005 B 106,600 511 PNBS Bank Panin Dubai Syariah Tbk. 72 74 70 71 -1 68,287,100 4,866,040,000 3,771 71.000 72 J 1,585,400 71 T/B 147,400 512 PNGO Pinago Utama Tbk. 600 625 560 590 -10 9,600 5,750,500 14 236.000 590 T/J 300 565 B 200 513 PNIN Paninvest Tbk. 790 820 780 790 0 2,181,900 1,741,198,500 1,809 840.068 795 J 600 790 T/B 150,500 514 PNLF Panin Financial Tbk. 222 228 220 228 6 19,893,000 4,486,928,000 668 246.433 228 T/J 2,171,100 226 B 556,600 515 PNSE Pudjiadi & Sons Tbk. 790 980 790 980 190 200 177,000 2 489.667 800 J 200 735 B 100 516 POLA Pool Advista Finance Tbk. 53 70 53 61 8 96,100 5,541,900 30 45.185 61 T/J 140,000 53 B 11,000 517 POLI Pollux Investasi Internasional Tbk. 990 1,020 960 985 -5 10,700 10,360,500 30 60.245 985 T/J 2,200 965 B 300 518 POLL Pollux Properti Indonesia Tbk. 4,700 4,700 4,600 4,680 -20 7,400 34,504,000 33 760.976 4,690 J 500 4,680 T/B 500 519 POLU Golden Flower Tbk. 720 760 700 755 35 17,000 12,303,000 18 262.153 760 J 1,400 755 T/B 1,200 520 POLY Asia Pacific Fibers Tbk 50 52 50 50 0 5,570,900 280,246,400 253 0.429 50 T/J 355,000 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. 440 440 432 432 -8 2,800 1,212,800 10 80.748 450 J 700 432 T/B 3,800 523 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 524 POWR Cikarang Listrindo Tbk. 730 750 720 720 -10 9,041,800 6,608,923,000 1,011 48.000 725 J 129,300 720 T/B 1,964,600 525 PPGL Prima Globalindo Logistik Tbk. 186 190 185 188 2 8,241,100 1,547,379,600 1,199 170.909 189 J 164,500 188 T/B 13,000 526 PPRE PP Presisi Tbk. 242 246 238 242 0 10,608,000 2,564,428,200 817 56.279 244 J 1,032,100 242 T/B 512,000 527 PPRO PP Properti Tbk. 102 108 95 98 -4 974,778,900 95,373,921,400 18,757 211.892 99 J 3,156,600 98 T/B 20,723,900 528 PRAS Prima Alloy Steel Universal Tbk. 126 126 125 125 -1 42,000 5,255,000 15 70.371 125 T/J 30,300 119 B 3,000 529 PRDA Prodia Widyahusada Tbk. 3,340 3,360 3,320 3,330 -10 37,600 125,284,000 21 51.231 3,350 J 2,000 3,330 T/B 23,100 530 PRIM Royal Prima Tbk. 268 266 250 258 -10 261,700 66,603,000 100 51.600 262 J 3,100 258 T/B 66,200 531 PSAB J Resources Asia Pasifik Tbk. 210 214 208 214 4 15,911,300 3,379,106,200 990 694.287 216 J 3,893,800 214 T/B 402,900 532 PSDN Prasidha Aneka Niaga Tbk 111 121 111 114 3 310,100 36,733,400 18 11.400 118 J 68,600 114 T/B 1,400 533 PSGO Palma Serasih Tbk. 103 108 100 100 -3 103,500 10,711,400 30 95.238 103 J 5,000 100 T/B 56,000 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 11,000 550,000 3 59.494 50 T/J 32,767,200 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 170 170 167 169 -1 647,100 109,147,700 63 125.185 171 J 131,800 169 T/B 206,500 536 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 537 PTIS Indo Straits Tbk. 163 162 158 158 -5 200 32,000 2 16.632 169 J 100 158 T/B 100 538 PTPP PP (Persero) Tbk. 1,280 1,325 1,270 1,320 40 36,372,100 47,307,706,000 3,766 248.120 1,320 T/J 861,400 1,315 B 209,000 539 PTPW Pratama Widya Tbk. 1,115 1,120 1,100 1,110 -5 929,400 1,031,220,500 538 170.769 1,115 J 10,000 1,105 B 13,100 540 PTRO Petrosea Tbk. 1,925 1,950 1,925 1,935 10 861,000 1,669,067,500 390 1,548.000 1,940 J 46,400 1,935 T/B 176,400 541 PTSN Sat Nusapersada Tbk 234 248 230 236 2 16,622,200 3,991,772,200 1,779 122.069 238 J 66,400 236 T/B 60,800 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 500 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 236 232 220 232 -4 2,400 542,400 11 28.937 232 T/J 300 0 B 0 544 PURA Putra Rajawali Kencana Tbk. 128 130 128 130 2 530,999,500 68,499,926,100 11,859 123.810 130 T/J 15,180,400 129 B 2,691,400 545 PURE Trinitan Metals and Minerals Tbk. 300 312 290 292 -8 38,003,400 11,389,867,000 3,814 97.333 294 J 268,200 292 T/B 202,400 546 PURI Puri Global Sukses Tbk. 310 300 296 300 -10 33,300 9,864,000 7 176.471 324 J 500 300 T/B 100 547 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 548 PYFA Pyridam Farma Tbk 885 895 885 890 5 244,100 216,939,500 155 872.207 890 T/J 25,600 885 B 108,500 549 PZZA Sarimelati Kencana Tbk. 750 780 750 760 10 1,037,000 790,365,500 293 69.091 765 J 2,900 760 T/B 28,700 550 RAJA Rukun Raharja Tbk. 185 210 185 200 15 98,775,300 19,722,721,000 5,408 687.002 200 T/J 5,000 199 B 627,900 551 RALS Ramayana Lestari Sentosa Tbk. 785 790 770 785 0 15,314,500 11,999,217,500 1,964 490.625 785 T/J 499,700 780 B 454,100 552 RANC Supra Boga Lestari Tbk. 414 422 416 422 8 1,582,500 664,628,600 249 84.400 424 J 128,400 422 T/B 19,300 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 57 51 53 1 4,475,400 240,819,300 613 16.954 53 T/J 5,800 52 B 76,500 554 RDTX Roda Vivatex Tbk 5,375 5,375 5,350 5,375 0 25,100 134,910,000 12 283.164 0 J 0 5,350 B 600 555 REAL Repower Asia Indonesia Tbk. 50 55 50 52 2 178,707,900 9,178,482,200 4,043 52.000 52 T/J 15,615,500 51 B 957,600 556 RELI Reliance Sekuritas Indonesia Tbk. 292 360 274 336 44 16,800 4,983,800 12 155.077 336 T/J 16,000 284 B 500 557 RICY Ricky Putra Globalindo Tbk 101 110 100 100 -1 47,000 4,701,500 7 15.882 100 T/J 1,300 98 B 20,000 558 RIGS Rig Tenders Indonesia Tbk. 234 244 220 230 -4 944,400 213,428,200 157 94.243 234 J 33,700 230 T/B 121,400 559 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. 448 448 442 448 0 254,600 113,837,200 68 274.847 448 T/J 7,100 442 B 700 561 RMBA Bentoel Internasional Investama Tbk. 386 386 374 376 -10 141,500 53,776,800 51 2,942.097 382 J 4,000 376 T/B 59,700 562 ROCK Rockfields Properti Indonesia Tbk. 930 940 890 935 5 3,000 2,690,500 10 69.776 935 T/J 1,400 895 B 800 563 RODA Pikko Land Development Tbk. 55 56 54 54 -1 495,500 27,096,800 43 86.221 55 J 142,000 54 T/B 25,200 564 RONY Aesler Grup Internasional Tbk. 240 240 224 224 -16 114,600 25,815,200 53 224.000 224 T/J 500 0 B 0 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,325 1,305 1,305 0 374,200 488,369,500 40 511.765 1,320 J 200 1,305 T/B 3,300 566 RUIS Radiant Utama Interinsco Tbk. 330 338 320 328 -2 136,200 45,499,400 37 131.200 328 T/J 7,900 320 B 18,500 567 SAFE Steady Safe Tbk 191 193 186 186 -5 219,100 42,030,900 118 18.726 192 J 6,700 186 T/B 500 568 SAME Sarana Meditama Metropolitan Tbk. 208 222 200 216 8 86,320,500 18,458,067,200 3,724 270.000 218 J 1,059,400 216 T/B 6,600 569 SAMF Saraswanti Anugerah Makmur Tbk. 404 404 400 400 -4 14,100 5,658,400 15 333.333 400 T/J 20,500 398 B 10,600 570 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,470 J 29,500 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 68,200 3,410,000 8 42.735 50 T/J 711,700 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 90 88 89 0 4,448,700 396,890,500 202 84.762 90 J 1,683,100 89 T/B 58,500 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,050 10,000 10,050 0 700 7,030,000 4 6,483.871 10,050 T/J 600 10,000 B 100 574 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 248 246 248 0 69,100 17,016,200 20 225.455 252 J 600 248 T/B 4,300 576 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 0 118,500 5,925,000 29 27.536 50 T/J 6,011,800 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 105 111 103 111 6 259,700 27,578,100 31 74.094 111 T/J 59,900 108 B 2,000 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 765 760 765 5 2,700 2,056,500 5 855.657 785 J 200 765 T/B 100 580 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,125 0 873,500 989,425,500 155 598.404 1,125 T/J 2,200 1,120 B 12,400 581 SGER Sumber Global Energy Tbk. 510 540 505 540 30 3,004,500 1,585,669,000 737 500.000 545 J 377,700 540 T/B 34,800 582 SGRO Sampoerna Agro Tbk. 1,665 1,670 1,635 1,655 -10 170,600 281,597,500 119 70.726 1,660 J 900 1,655 T/B 9,000 583 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,460 2,460 -140 5,100 13,131,000 9 114.318 2,600 J 11,300 2,420 B 600 584 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 629,900 376,162,000 168 428.571 600 T/J 28,700 595 B 71,600 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 790 795 -5 42,403,700 33,867,850,500 12,861 275.058 800 J 883,200 795 T/B 710,000 586 SILO Siloam International Hospitals Tbk. 5,000 5,100 5,000 5,000 0 142,700 719,760,000 200 56.787 5,050 J 1,100 5,000 T/B 229,300 587 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. 354 362 352 356 2 6,957,600 2,484,481,000 684 32.364 358 J 24,500 356 T/B 190,300 589 SINI Singaraja Putra Tbk. 386 406 360 392 6 63,500 23,360,400 13 362.963 380 J 5,300 378 B 200 590 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,210 1,135 1,140 -75 9,500 10,901,500 11 1.267 1,215 J 5,300 1,140 T/B 37,100 591 SKBM Sekar Bumi Tbk. 342 342 342 342 0 200 68,400 2 297.391 346 J 100 342 T/B 62,600 592 SKLT Sekar Laut Tbk. 1,600 1,490 1,490 1,490 -110 100 149,000 1 124.745 1,680 J 6,900 1,510 B 100 593 SKRN Superkrane Mitra Utama Tbk. 580 580 580 580 0 100 58,000 1 82.857 645 J 10,100 580 T/B 29,900 594 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. 4,890 4,930 4,820 4,910 20 69,200 339,341,000 31 4,269.565 4,920 J 100 4,820 B 1,500 596 SMAR Smart Tbk. 3,090 3,100 3,070 3,100 10 5,400 16,710,000 16 1,024.252 3,100 T/J 4,000 3,090 B 100 597 SMBR Semen Baturaja (Persero) Tbk. 985 1,030 955 990 5 48,307,400 48,191,730,000 7,432 176.786 995 J 936,300 990 T/B 1,096,400 598 SMCB Solusi Bangun Indonesia Tbk. 1,110 1,145 1,080 1,120 10 12,100 13,546,500 16 1,352.657 1,130 J 1,200 1,115 B 20,600 599 SMDM Suryamas Dutamakmur Tbk. 100 104 100 103 3 1,500 152,600 11 13.050 103 T/J 800 102 B 100 600 SMDR Samudera Indonesia Tbk. 284 292 284 288 4 3,876,400 1,117,807,200 632 1,155.791 288 T/J 150,100 286 B 138,800 601 SMGR Semen Indonesia (Persero) Tbk. 11,900 12,000 11,675 11,925 25 3,719,300 44,140,287,500 2,560 4,149.558 11,950 J 2,300 11,925 T/B 339,300 602 SMKL Satyamitra Kemas Lestari Tbk. 187 190 187 188 1 858,900 161,694,500 260 97.409 190 J 16,700 188 T/B 8,100 603 SMMA Sinarmas Multiartha Tbk. 14,400 14,000 13,850 13,850 -550 2,200 30,605,000 9 1,032.449 14,400 J 100 13,850 T/B 100 604 SMMT Golden Eagle Energy Tbk. 87 90 85 86 -1 654,600 56,565,900 267 201.198 87 J 49,400 86 T/B 15,900 605 SMRA Summarecon Agung Tbk. 785 860 785 855 70 78,006,000 64,879,714,500 7,433 1,404.864 860 J 1,196,400 855 T/B 1,765,900 606 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. 1,445 1,520 1,435 1,520 75 3,564,400 5,227,499,000 1,344 4,059.937 1,520 T/J 472,500 1,515 B 50,700 608 SOCI Soechi Lines Tbk. 136 146 136 145 9 22,594,600 3,216,636,800 1,223 26.364 146 J 398,100 145 T/B 2,391,800 609 SOFA Boston Furniture Industries Tbk. 107 107 101 106 -1 28,100 3,003,700 10 106.000 106 T/J 16,700 103 B 100 610 SOHO Soho Global Health Tbk. 5,200 5,325 5,175 5,175 -25 13,200 68,620,000 27 284.341 5,175 T/J 1,200 5,150 B 2,600 611 SONA Sona Topas Tourism Industry Tbk. 5,400 6,325 5,400 6,325 925 2,700 14,742,500 4 613.333 6,050 J 100 0 B 0 612 SOSS Shield On Service Tbk. 372 392 362 382 10 133,100 49,351,200 132 138.406 384 J 4,700 366 B 7,500 613 SOTS Satria Mega Kencana Tbk. 216 236 216 216 0 11,200 2,421,200 5 130.909 214 J 10,000 0 B 0 614 SPMA Suparma Tbk. 336 340 328 336 0 39,600 13,017,800 13 150.619 336 T/J 109,900 330 B 1,600 615 SPTO Surya Pertiwi Tbk. 450 458 452 458 8 1,956,700 888,812,800 277 39.483 460 J 38,100 458 T/B 200 616 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 240 -2 3,949,100 947,175,000 211 136.381 240 T/J 608,900 238 B 373,800 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 147 131 147 13 77,700 11,310,600 19 156.882 147 T/J 1,100 138 B 800 618 SRIL Sri Rejeki Isman Tbk. 246 254 246 248 2 69,229,200 17,273,600,400 6,450 103.333 250 J 2,659,100 248 T/B 3,178,100 619 SRSN Indo Acidatama Tbk 59 59 58 58 -1 3,941,500 228,824,100 143 10.564 59 J 2,807,000 58 T/B 4,683,900 620 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,460 3,360 3,360 -80 2,162,800 7,390,643,000 462 61.091 3,380 J 44,600 3,360 T/B 8,500 621 SSIA Surya Semesta Internusa Tbk. 565 580 555 570 5 38,583,400 22,082,943,000 2,886 233.846 570 T/J 7,336,100 565 B 2,323,100 622 SSMS Sawit Sumbermas Sarana Tbk. 770 780 735 735 -35 13,757,900 10,340,997,500 2,481 109.701 735 T/J 250,000 730 B 180,600 623 SSTM Sunson Textile Manufacture Tbk 585 590 585 590 5 4,600 2,701,500 11 138.824 590 T/J 4,400 580 B 2,500 624 STAR Buana Artha Anugerah Tbk. 110 110 109 109 -1 29,200 3,187,300 20 106.863 110 J 12,200 108 B 1,600 625 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 1,400 11,410,000 10 4,815.931 8,175 J 1,600 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 30,400 1,520,000 3 0.714 50 T/J 6,234,700 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. 2,880 2,940 2,810 2,810 -70 291,700 840,915,000 83 1,812.903 2,810 T/J 100 2,800 B 11,800 630 SWAT Sriwahana Adityakarta Tbk. 101 104 102 103 2 243,200 25,039,600 46 64.375 103 T/J 81,700 102 B 20,500 631 TALF Tunas Alfin Tbk. 302 296 284 284 -18 10,500 2,983,200 5 71.899 302 J 100 0 B 0 632 TAMA Lancartama Sejati Tbk. 172 180 172 178 6 9,140,000 1,617,676,300 1,550 101.714 179 J 55,900 178 T/B 25,800 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 2,259,700 112,985,000 107 456.830 50 T/J 12,207,400 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 580,500 29,025,000 449 47.170 50 T/J 84,960,500 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,300 115,000 5 8.929 50 T/J 122,530,000 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,445 1,415 1,425 0 7,368,000 10,512,343,000 1,827 351.852 1,425 T/J 57,600 1,420 B 432,500 637 TBLA Tunas Baru Lampung Tbk. 780 790 775 780 0 2,648,200 2,069,813,500 465 177.616 785 J 416,800 780 T/B 813,600 638 TBMS Tembaga Mulia Semanan Tbk. 720 760 720 760 40 99,800 75,333,500 17 107.801 760 T/J 10,000 725 B 600 639 TCID Mandom Indonesia Tbk. 6,500 6,600 6,450 6,600 100 2,800 18,370,000 7 647.363 6,600 T/J 3,000 6,500 B 2,000 640 TCPI Transcoal Pacific Tbk. 7,350 7,425 7,300 7,425 75 7,275,200 53,356,680,000 6,128 5,380.435 7,450 J 32,600 7,425 T/B 3,500 641 TDPM Tridomain Performance Materials Tbk. 136 140 135 140 4 6,474,700 893,121,500 526 61.404 140 T/J 71,800 139 B 66,800 642 TEBE Dana Brata Luhur Tbk. 690 700 650 695 5 21,500 14,262,500 10 63.470 695 T/J 4,600 650 B 1,700 643 TECH Indosterling Technomedia Tbk. 130 131 126 130 0 740,100 95,206,000 133 81.250 130 T/J 5,600 129 B 15,000 644 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. 165 165 162 165 0 255,600 42,173,700 7 91.667 172 J 5,000 165 T/B 44,500 646 TFCO Tifico Fiber Indonesia Tbk. 470 490 490 490 20 100 49,000 1 111.041 470 J 3,500 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,850 8,000 7,750 7,900 50 3,000 23,525,000 19 6,491.906 7,900 T/J 300 7,725 B 200 648 TGRA Terregra Asia Energy Tbk. 102 123 99 123 21 121,217,800 13,710,740,800 6,050 61.500 124 J 299,100 123 T/B 11,486,200 649 TIFA KDB Tifa Finance Tbk. 442 462 412 412 -30 71,700 29,643,800 44 206.000 412 T/J 20,200 0 B 0 650 TINS Timah Tbk. 1,095 1,120 1,085 1,095 0 35,362,200 39,071,084,000 3,524 559.538 1,100 J 224,500 1,095 T/B 4,016,300 651 TIRA Tira Austenite Tbk 226 242 224 226 0 6,000 1,363,200 17 101.430 240 J 3,300 226 T/B 600 652 TIRT Tirta Mahakam Resources Tbk 52 53 52 53 1 25,500 1,328,200 12 24.229 53 T/J 9,000 52 B 2,100 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,375 6,775 7,350 525 41,995,800 302,421,820,000 11,816 454.438 7,375 J 1,374,900 7,350 T/B 3,718,800 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,280 3,480 3,280 3,470 190 374,185,400 1,275,534,468,000 35,354 1,823.580 3,480 J 5,960,000 3,470 T/B 14,447,200 655 TMAS Temas Tbk. 130 134 126 126 -4 787,000 100,432,500 184 289.802 126 T/J 648,600 125 B 103,600 656 TMPO Tempo Intimedia Tbk. 155 168 148 168 13 1,384,800 209,054,300 55 58.362 167 J 13,500 150 B 100,000 657 TNCA Trimuda Nuansa Citra Tbk. 314 320 312 314 0 225,700 71,318,200 57 209.333 316 J 1,100 314 T/B 3,300 658 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 376,000 150,372,200 42 84.409 400 T/J 505,600 396 B 1,400 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,886,200 144,310,000 85 80.475 50 T/J 180,775,300 0 B 0 660 TOTL Total Bangun Persada Tbk. 344 410 344 390 46 45,986,500 17,973,946,000 3,662 140.174 392 J 306,200 390 T/B 89,600 661 TOTO Surya Toto Indonesia Tbk. 212 218 210 214 2 2,658,700 564,042,200 303 694.197 216 J 33,700 214 T/B 335,100 662 TOWR Sarana Menara Nusantara Tbk. 1,045 1,080 1,045 1,075 30 252,496,000 268,374,098,500 25,269 5,120.755 1,075 T/J 5,049,200 1,070 B 797,000 663 TOYS Sunindo Adipersada Tbk. 695 725 690 720 25 4,136,800 2,936,480,000 922 205.714 725 J 21,000 720 T/B 241,000 664 TPIA Chandra Asri Petrochemical Tbk. 8,975 9,275 8,925 9,275 300 7,584,300 69,052,065,000 1,233 2,144.930 9,275 T/J 115,700 9,250 B 101,400 665 TPMA Trans Power Marine Tbk. 308 310 308 310 2 13,700 4,219,800 5 134.783 312 J 100 308 B 37,200 666 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. 117 115 109 109 -8 418,500 45,659,200 29 109.840 109 T/J 630,200 0 B 0 669 TRIN Perintis Triniti Properti Tbk. 250 286 242 250 0 240,924,700 63,600,791,600 13,383 125.000 252 J 859,900 250 T/B 21,079,600 670 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. 200 200 188 190 -10 3,000 568,800 7 63.333 200 J 1,900 190 T/B 67,600 672 TRJA Transkon Jaya Tbk. 162 164 155 162 0 217,600 35,269,300 51 64.800 163 J 5,600 162 T/B 54,400 673 TRST Trias Sentosa Tbk. 400 400 398 400 0 1,050,000 419,959,800 22 238.607 410 J 30,000 400 T/B 169,900 674 TRUK Guna Timur Raya Tbk. 148 152 148 152 4 1,702,800 256,289,800 247 66.087 153 J 123,100 152 T/B 55,700 675 TRUS Trust Finance Indonesia Tbk 346 344 344 344 -2 6,500 2,236,000 1 404.706 346 J 12,000 340 B 100 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,335 1,310 1,320 10 246,900 326,758,500 154 235.479 1,320 T/J 19,700 1,315 B 40,400 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,645 1,615 1,615 0 14,100 22,860,500 36 41.948 1,635 J 2,000 1,615 T/B 5,600 678 TURI Tunas Ridean Tbk. 1,340 1,340 1,320 1,320 -20 9,500 12,625,000 3 2,933.333 1,350 J 5,000 1,320 T/B 1,200 679 UANG Pakuan Tbk. 236 236 222 234 -2 15,800 3,541,600 15 187.200 234 T/J 35,500 224 B 200 680 UCID Uni-Charm Indonesia Tbk. 1,545 1,555 1,530 1,540 -5 52,700 81,440,000 145 102.667 1,555 J 3,800 1,540 T/B 5,500 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,670 1,640 1,650 0 1,420,000 2,350,569,500 963 3,199.162 1,665 J 36,300 1,650 T/B 114,200 682 UNIC Unggul Indah Cahaya Tbk. 3,750 3,760 3,750 3,750 0 1,300 4,886,000 4 138.885 3,950 J 300 3,750 T/B 1,500 683 UNIT Nusantara Inti Corpora Tbk 145 149 144 144 -1 4,100 591,400 6 3.574 147 J 400 142 B 1,000 684 UNSP Bakrie Sumatera Plantations Tbk. 102 105 95 103 1 8,346,300 822,543,000 518 4.892 104 J 103,300 103 T/B 378,400 685 UNTR United Tractors Tbk. 24,225 24,925 23,925 24,500 275 8,537,900 208,187,985,000 7,320 29,166.667 24,500 T/J 31,300 24,325 B 200 686 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,750 7,750 25 9,155,400 71,144,315,000 5,431 198,412.698 7,775 J 33,100 7,750 T/B 1,191,900 687 URBN Urban Jakarta Propertindo Tbk. 1,300 1,350 1,300 1,335 35 900 1,178,500 4 111.250 1,300 J 12,000 0 B 0 688 VICO Victoria Investama Tbk. 78 80 77 77 -1 4,400 339,600 7 61.600 79 J 50,000 77 T/B 300 689 VINS Victoria Insurance Tbk. 93 94 90 93 0 116,900 10,559,100 28 88.571 93 T/J 99,900 92 B 900 690 VIVA Visi Media Asia Tbk. 50 64 50 61 11 414,989,200 23,684,769,100 7,223 20.333 62 J 6,137,600 61 T/B 2,805,100 691 VOKS Voksel Electric Tbk. 214 220 216 220 6 52,300 11,418,200 15 97.318 222 J 4,500 220 T/B 700 692 VRNA Verena Multi Finance Tbk. 94 0 0 94 0 0 0 0 94.839 104 J 4,000 95 B 20,900 693 WAPO Wahana Pronatural Tbk. 68 68 64 68 0 224,200 14,349,300 16 38.857 68 T/J 88,900 64 B 1,000 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 236 244 232 242 6 100,805,500 24,072,355,600 4,290 83.448 242 T/J 628,400 240 B 1,868,500 695 WEHA WEHA Transportasi Indonesia Tbk. 63 64 61 62 -1 1,245,900 78,214,800 170 27.065 62 T/J 298,400 61 B 124,300 696 WICO Wicaksana Overseas International Tbk. 474 466 466 466 -8 100 46,600 1 24.089 466 T/J 900 454 B 1,100 697 WIIM Wismilak Inti Makmur Tbk. 565 580 560 580 15 32,706,300 18,749,917,500 2,066 89.231 580 T/J 1,897,200 575 B 2,297,300 698 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 699 WINS Wintermar Offshore Marine Tbk. 99 101 96 100 1 7,980,200 796,749,300 63 27.043 100 T/J 3,699,500 99 B 15,900 700 WOMF Wahana Ottomitra Multiartha Tbk. 254 258 252 252 -2 914,300 231,619,200 109 38.204 256 J 66,100 252 T/B 561,800 701 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 68,579,200 40,426,171,000 2,492 226.923 590 T/J 2,700 585 B 2,142,400 702 WOWS Ginting Jaya Energi Tbk. 66 69 63 66 0 34,989,800 2,329,507,300 1,498 14.667 67 J 3,063,400 66 T/B 767,300 703 WSBP Waskita Beton Precast Tbk. 216 222 212 218 2 190,638,400 41,573,343,600 6,318 44.490 220 J 16,875,000 218 T/B 5,637,800 704 WSKT Waskita Karya (Persero) Tbk. 1,045 1,070 1,030 1,055 10 69,803,000 73,813,948,500 7,169 284.750 1,060 J 609,100 1,055 T/B 2,636,600 705 WTON Wijaya Karya Beton Tbk. 346 358 344 352 6 31,298,900 11,017,773,800 2,537 59.661 354 J 513,300 352 T/B 253,600 706 YELO Yelooo Integra Datanet Tbk. 50 54 50 51 1 5,415,300 277,429,700 624 13.564 51 T/J 3,400 50 B 2,496,400 707 YPAS Yanaprima Hastapersada Tbk 356 390 332 390 34 2,200 751,600 7 71.560 390 T/J 6,700 332 B 11,700 708 YULE Yulie Sekuritas Indonesia Tbk. 380 382 360 380 0 5,700 2,174,000 4 180.279 354 J 5,900 0 B 0 709 ZBRA Zebra Nusantara Tbk 50 52 50 51 1 224,700 11,396,600 57 29.540 52 J 22,000 51 T/B 164,300 710 ZINC Kapuas Prima Coal Tbk. 144 150 144 148 4 679,714,200 99,583,076,700 8,384 527.610 149 J 30,886,300 148 T/B 67,866,500 711 ZONE Mega Perintis Tbk. 394 398 394 398 4 115,500 45,686,000 22 133.557 400 J 16,000 398 T/B 7,500 Total 24,895,515,400 12,412,360,133,500 1,066,374 5,030,937,200 915,900,100 Jakarta, 26 November 2020 Trading Division