List of Securities Quotation: Date: Friday, 27 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. 10,850 11,675 10,850 11,650 800 11,051,800 126,429,302,500 5,934 946.417 11,650 T/J 115,400 11,625 B 75,800 2 ABBA Mahaka Media Tbk. 74 96 75 76 2 274,461,900 23,055,232,000 9,327 133.333 77 J 1,229,600 76 T/B 550,000 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,125 5,975 5,975 -425 3,300 19,837,500 15 1,364.096 6,225 J 200 5,975 T/B 9,900 4 ABMM ABM Investama Tbk. 700 750 700 700 0 55,100 38,692,000 30 18.667 710 J 20,000 700 T/B 91,000 5 ACES Ace Hardware Indonesia Tbk. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 6 ACST Acset Indonusa Tbk. 282 282 266 270 -12 247,860,800 67,373,631,400 9,683 19.940 272 J 614,900 270 T/B 5,665,600 7 ADES Akasha Wira International Tbk. 1,185 1,420 1,180 1,310 125 1,309,000 1,734,001,000 704 68.052 1,310 T/J 12,700 1,305 B 12,800 8 ADHI Adhi Karya (Persero) Tbk. 1,120 1,180 1,105 1,170 50 98,376,900 112,510,110,000 9,287 918.851 1,170 T/J 776,700 1,165 B 161,300 9 ADMF Adira Dinamika Multi Finance Tbk. 8,950 9,000 8,925 8,975 25 53,700 481,825,000 135 386.022 9,000 J 12,200 8,975 T/B 5,400 10 ADMG Polychem Indonesia Tbk 155 160 155 159 4 2,909,100 458,486,400 244 14.192 159 T/J 182,900 158 B 9,200 11 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 12 AGAR Asia Sejahtera Mina Tbk. 466 460 458 458 -8 600 275,000 5 416.364 458 T/J 23,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 930 980 930 935 5 1,842,800 1,746,298,500 428 85.000 940 J 10,000 935 T/B 13,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 460 570 454 570 110 574,595,600 303,748,293,500 24,481 931.251 575 J 15,843,300 570 T/B 40,869,200 15 AGRS Bank IBK Indonesia Tbk. 162 162 160 160 -2 3,700 596,800 11 145.455 161 J 400 160 T/B 19,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 56 57 0 11,800 672,700 22 214.908 58 J 100 57 T/B 13,700 17 AIMS Akbar Indo Makmur Stimec Tbk 123 153 120 153 30 6,900 890,000 35 122.400 153 T/J 24,400 125 B 3,100 18 AISA Tiga Pilar Sejahtera Food Tbk. 300 314 296 298 -2 116,323,000 35,382,589,400 5,096 36.271 300 J 281,400 298 T/B 4,053,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 4,497,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 372 370 372 0 40,600 15,045,000 10 49.071 378 J 100 372 T/B 6,000 21 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 400 386 398 12 32,700 12,795,800 18 199.000 398 T/J 2,700 388 B 3,100 23 ALDO Alkindo Naratama Tbk. 400 400 390 390 -10 3,800 1,507,000 8 285.834 390 T/J 3,700 380 B 800,700 24 ALKA Alakasa Industrindo Tbk 306 306 286 290 -16 66,600 19,308,800 32 48.822 290 T/J 1,100 286 B 21,900 25 ALMI Alumindo Light Metal Industry Tbk. 262 266 244 246 -16 5,800 1,527,400 9 37.846 266 J 3,100 246 T/B 2,700 26 ALTO Tri Banyan Tirta Tbk. 298 298 290 290 -8 100,800 29,487,000 22 144.887 288 J 9,800 284 B 4,000 27 AMAG Asuransi Multi Artha Guna Tbk. 216 218 214 216 0 163,200 35,025,200 39 205.714 216 T/J 77,500 214 B 6,500 28 AMAN Makmur Berkah Amanda Tbk. 300 304 298 302 2 561,900 168,940,600 62 274.545 304 J 184,100 302 T/B 117,800 29 AMAR Bank Amar Indonesia Tbk. 324 328 318 322 -2 47,600 15,282,600 49 185.057 322 T/J 1,500 318 B 4,000 30 AMFG Asahimas Flat Glass Tbk. 2,770 2,700 2,700 2,700 -70 88,200 238,140,000 28 110.204 2,700 T/J 29,900 2,690 B 2,700 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 0 0 300 0 0 0 0 234.375 300 J 10,400 280 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,650 2,600 2,640 40 247,300 652,056,000 107 138.947 2,640 T/J 5,200 2,630 B 16,900 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 895,400 636,842,500 212 1,824.492 715 T/J 334,200 710 B 332,800 34 ANDI Andira Agro Tbk. 50 51 50 50 0 32,919,600 1,646,531,400 1,648 125.000 50 T/J 12,492,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 630 640 625 630 0 95,400 60,314,000 33 52.500 635 J 7,900 630 T/B 2,200 36 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 37 APEX Apexindo Pratama Duta Tbk. 172 172 162 166 -6 20,900 3,511,200 16 10.627 170 J 11,600 166 T/B 7,200 38 APIC Pacific Strategic Financial Tbk. 825 835 815 820 -5 7,629,600 6,314,142,500 1,328 872.192 820 T/J 161,000 815 B 166,800 39 APII Arita Prima Indonesia Tbk. 161 161 153 153 -8 300 46,700 2 69.545 161 J 8,800 154 B 2,000 40 APLI Asiaplast Industries Tbk. 143 151 137 151 8 83,000 12,458,700 26 125.833 160 J 14,000 150 B 100,000 41 APLN Agung Podomoro Land Tbk. 170 195 168 180 10 917,400,900 168,311,977,600 22,742 49.315 181 J 174,500 180 T/B 4,900,900 42 ARGO Argo Pantes Tbk 1,850 1,900 1,730 1,730 -120 2,300 4,287,000 7 43.467 1,765 J 100 1,760 B 2,600 43 ARII Atlas Resources Tbk. 476 476 446 456 -20 198,900 90,256,400 89 30.400 454 J 2,300 448 B 100 44 ARKA Arkha Jayanti Persada Tbk. 72 72 71 72 0 6,952,800 499,831,600 654 30.508 72 T/J 250,600 71 B 313,300 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. 530 555 530 550 20 2,057,500 1,118,657,500 353 3,738.191 550 T/J 191,000 540 B 7,100 47 ARTA Arthavest Tbk 308 308 288 288 -20 1,100 336,800 6 167.063 302 J 100 288 T/B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 49,100 2,455,000 13 12.251 50 T/J 405,001,300 0 B 0 49 ARTO Bank Jago Tbk. 2,930 2,950 2,900 2,950 20 101,900 298,083,000 40 14,867.453 2,970 J 2,500 2,950 T/B 5,000 50 ASBI Asuransi Bintang Tbk. 328 328 314 316 -12 36,600 11,572,800 13 239.885 326 J 3,300 316 T/B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 1,500 1,350,000 2 265.840 900 T/J 40,400 895 B 1,300 52 ASGR Astra Graphia Tbk. 795 815 785 805 10 2,101,700 1,678,581,500 357 166.902 805 T/J 363,600 800 B 1,700 53 ASII Astra International Tbk. 5,650 5,700 5,525 5,550 -100 98,376,500 549,736,160,000 21,854 3,968.907 5,575 J 66,400 5,550 T/B 6,106,900 54 ASJT Asuransi Jasa Tania Tbk. 121 125 115 120 -1 247,300 29,954,000 29 80.000 120 T/J 7,200 119 B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,085 1,050 1,075 -15 32,200 34,513,000 33 1,990.741 1,080 J 2,500 1,075 T/B 200 56 ASPI Andalan Sakti Primaindo Tbk. 94 95 93 93 -1 2,919,200 273,589,700 126 88.571 93 T/J 156,200 92 B 183,000 57 ASRI Alam Sutera Realty Tbk. 234 252 234 250 16 672,640,000 165,599,093,000 20,748 238.095 250 T/J 13,790,100 248 B 10,811,900 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,670 1,675 -25 13,200 22,138,000 14 848.608 1,690 J 2,000 1,675 T/B 9,800 59 ASSA Adi Sarana Armada Tbk. 545 560 540 540 -5 8,619,400 4,710,576,000 752 138.462 545 J 213,100 540 T/B 436,400 60 ATIC Anabatic Technologies Tbk. 590 695 590 690 100 13,200 7,933,500 10 98.571 650 J 100 590 B 6,800 61 AUTO Astra Otoparts Tbk. 1,155 1,205 1,155 1,205 50 3,171,400 3,765,439,000 639 1,089.807 1,210 J 17,300 1,205 T/B 391,900 62 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,627,100 181,436,100 123 50.000 50 T/J 4,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 51 52 50 50 -1 26,770,600 1,344,270,000 300 57.388 51 J 4,616,500 50 T/B 12,359,200 64 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 22,100 65 BAJA Saranacentral Bajatama Tbk. 126 137 126 128 2 18,818,900 2,481,205,700 1,506 51.200 129 J 68,700 128 T/B 121,900 66 BALI Bali Towerindo Sentra Tbk. 1,000 1,100 930 930 -70 275,100 263,535,000 106 1,162.500 945 J 900 930 T/B 7,300 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,102,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 413,600 20,680,000 106 33.333 50 T/J 83,743,600 0 B 0 69 BATA Sepatu Bata Tbk. 615 630 615 630 15 6,600 4,100,000 10 8,171.206 625 J 300 620 B 300 70 BAYU Bayu Buana Tbk 1,100 0 0 1,100 0 0 0 0 135.684 1,160 J 1,800 1,055 B 300 71 BBCA Bank Central Asia Tbk. 32,400 32,450 31,900 31,925 -475 17,472,300 559,975,905,000 17,195 18,242.857 31,950 J 5,300 31,925 T/B 503,100 72 BBHI Bank Harda Internasional Tbk. 236 270 230 250 14 7,186,600 1,830,859,000 886 200.000 252 J 128,900 250 T/B 5,400 73 BBKP Bank Bukopin Tbk. 284 288 280 284 0 104,578,200 29,538,751,000 3,748 85.161 284 T/J 10,677,200 282 B 6,501,200 74 BBLD Buana Finance Tbk. 364 364 364 364 0 100 36,400 1 144.660 364 T/J 500 344 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 0 J 0 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,375 6,200 6,350 50 64,918,200 408,875,027,500 19,029 30.541 6,350 T/J 4,000 6,325 B 552,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,290 4,370 4,270 4,270 -20 114,940,800 494,059,622,000 19,648 4,880.000 4,280 J 903,100 4,270 T/B 3,961,300 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. 760 760 745 760 0 124,300 93,761,000 22 158.333 760 T/J 30,200 750 B 21,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 115 114 115 0 86,300 9,905,300 49 95.833 115 T/J 116,400 114 B 8,400 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 82 BBYB Bank Neo Commerce Tbk. 312 318 306 306 -6 25,000 7,847,800 22 311.546 318 J 5,200 306 T/B 22,500 83 BCAP MNC Kapital Indonesia Tbk. 130 130 127 129 -1 148,500 19,121,200 69 365.833 130 J 104,500 129 T/B 2,700 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,700 85 BCIP Bumi Citra Permai Tbk. 66 72 62 67 1 80,427,800 5,240,235,200 791 60.909 67 T/J 175,000 66 B 15,000 86 BDMN Bank Danamon Indonesia Tbk. 3,130 3,370 3,130 3,250 120 12,271,100 39,959,527,000 3,571 1.835 3,260 J 7,000 3,250 T/B 108,100 87 BEEF Estika Tata Tiara Tbk. 154 160 154 158 4 15,457,200 2,430,857,600 1,164 46.471 159 J 691,900 158 T/B 547,800 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,301,300 115,065,000 73 217.306 50 T/J 1,828,693,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 156 163 156 163 7 6,034,600 956,656,000 433 543.333 163 T/J 161,400 161 B 268,300 90 BESS Batulicin Nusantara Maritim Tbk. 210 240 196 238 28 684,800 148,720,400 207 226.667 238 T/J 8,000 230 B 27,400 91 BEST Bekasi Fajar Industrial Estate Tbk. 193 199 192 194 1 215,745,400 42,229,331,700 5,303 114.118 195 J 978,900 194 T/B 2,283,700 92 BFIN BFI Finance Indonesia Tbk. 400 406 394 396 -4 39,113,200 15,626,488,200 2,640 2,029.312 398 J 449,500 396 T/B 1,881,400 93 BGTG Bank Ganesha Tbk. 70 72 68 69 -1 21,215,100 1,478,778,400 766 66.990 69 T/J 2,700,200 68 B 2,054,700 94 BHAT Bhakti Multi Artha Tbk. 680 690 675 680 0 121,262,000 82,993,743,000 2,368 660.194 680 T/J 47,300 675 B 307,100 95 BHIT MNC Investama Tbk. 75 77 73 74 -1 80,384,800 6,020,995,900 1,585 216.406 74 T/J 4,452,200 73 B 13,787,800 96 BIKA Binakarya Jaya Abadi Tbk. 174 175 172 174 0 14,900 2,589,100 17 17.400 173 J 5,000 172 B 1,000 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 4,200 210,000 4 12.286 50 T/J 79,100 0 B 0 98 BINA Bank Ina Perdana Tbk. 690 720 700 710 20 5,863,600 4,117,129,000 123 401.139 710 T/J 53,000 705 B 10,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 50 0 399,087,500 20,114,791,500 4,936 35.714 50 T/J 312,400 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 530,600 27,522,900 83 21.685 53 J 596,100 52 T/B 1,000 101 BIRD Blue Bird Tbk. 1,215 1,250 1,200 1,230 15 2,908,700 3,546,515,500 719 18.923 1,230 T/J 5,000 1,225 B 1,000 102 BISI BISI International Tbk. 1,020 1,055 1,005 1,045 25 203,500 210,952,000 102 522.500 1,045 T/J 9,100 1,035 B 5,200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,450 1,410 1,420 0 10,996,100 15,627,749,000 1,967 236.667 1,420 T/J 170,700 1,415 B 1,038,300 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 685 670 675 5 16,653,300 11,257,892,500 4,132 156.977 675 T/J 758,000 670 B 6,604,500 105 BKDP Bukit Darmo Property Tbk 54 54 54 54 0 43,900 2,370,600 12 45.000 54 T/J 48,800 51 B 44,800 106 BKSL Sentul City Tbk. 56 56 53 53 -3 303,894,600 16,185,546,900 3,821 3.662 53 T/J 197,947,500 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 112 114 111 114 2 176,100 19,586,800 18 261.588 114 T/J 20,500 111 B 53,700 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 206,000 10,300,000 15 0.658 50 T/J 209,219,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,400 3,000 B 300 110 BLUE Berkah Prima Perkasa Tbk. 700 715 700 710 10 207,800 146,670,500 133 546.154 710 T/J 33,600 705 B 4,600 111 BMAS Bank Maspion Indonesia Tbk. 288 292 284 292 4 1,600 463,400 7 91.250 292 T/J 2,100 286 B 3,100 112 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,800 6,625 6,650 -75 62,173,400 416,016,965,000 14,006 2,003.815 6,650 T/J 83,400 6,625 B 1,798,900 113 BMSR Bintang Mitra Semestaraya Tbk 71 75 67 71 0 2,299,500 165,094,500 107 14.200 72 J 143,300 71 T/B 70,100 114 BMTR Global Mediacom Tbk. 292 294 284 288 -4 143,038,100 41,302,347,000 5,417 234.413 288 T/J 927,000 286 B 10,217,400 115 BNBA Bank Bumi Arta Tbk. 384 388 378 382 -2 308,100 118,158,000 37 238.750 384 J 9,000 378 B 11,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,215,400 60,770,000 395 0.172 50 T/J 138,592,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 875 885 860 875 0 5,838,000 5,100,854,000 808 6.461 880 J 122,200 875 T/B 335,500 118 BNII Bank Maybank Indonesia Tbk. 238 240 236 238 0 2,720,500 646,864,400 272 2.836 238 T/J 247,100 236 B 602,000 119 BNLI Bank Permata Tbk. 2,270 2,300 2,260 2,280 10 771,200 1,754,445,000 300 24.824 2,280 T/J 70,700 2,270 B 25,300 120 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,325 1,325 -5 90,532,700 120,707,561,000 3,331 1,286.408 1,325 T/J 6,500 1,320 B 129,900 121 BOLA Bali Bintang Sejahtera Tbk. 150 152 149 152 2 81,700 12,248,300 30 86.857 152 T/J 11,000 150 B 11,300 122 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 700 J 500 685 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 141 147 141 143 2 17,641,600 2,531,030,600 1,415 35.750 144 J 106,900 143 T/B 117,800 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 23,900 125 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. 81 83 80 81 0 74,200 5,944,000 24 81.000 81 T/J 73,500 79 B 3,600 127 BRAM Indo Kordsa Tbk. 4,750 4,730 4,700 4,730 -20 1,300 6,122,000 4 184.086 4,760 J 100 4,700 B 2,800 128 BRIS Bank BRIsyariah Tbk. 1,375 1,480 1,360 1,470 95 277,188,500 396,990,371,000 27,743 288.235 1,470 T/J 8,664,600 1,465 B 940,100 129 BRMS Bumi Resources Minerals Tbk. 64 66 63 63 -1 224,361,100 14,425,741,000 1,638 9.921 64 J 4,600,900 63 T/B 8,335,300 130 BRNA Berlina Tbk. 1,100 1,125 1,100 1,125 25 2,500 2,762,500 2 844.088 1,125 T/J 9,500 1,120 B 1,000 131 BRPT Barito Pacific Tbk. 1,135 1,160 1,110 1,115 -20 106,980,500 121,150,693,500 10,033 436.007 1,120 J 157,000 1,115 T/B 1,889,900 132 BSDE Bumi Serpong Damai Tbk. 1,055 1,080 1,050 1,070 15 54,157,400 57,810,181,000 4,551 209.596 1,075 J 1,478,500 1,070 T/B 42,300 133 BSIM Bank Sinarmas Tbk. 488 488 472 484 -4 33,300 15,923,200 14 330.107 484 T/J 3,800 480 B 2,300 134 BSSR Baramulti Suksessarana Tbk. 1,580 1,685 1,595 1,685 105 60,600 99,577,500 79 86.410 1,685 T/J 6,100 1,680 B 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 5,400 270,000 7 383.083 50 T/J 34,400,900 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 220 228 214 214 -6 67,300 14,988,600 24 714.691 226 J 1,000 214 T/B 128,600 139 BTPN Bank BTPN Tbk. 2,670 2,740 2,670 2,730 60 88,600 240,401,000 147 528.494 2,730 T/J 2,100 2,710 B 2,200 140 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 141 BUDI Budi Starch & Sweetener Tbk. 101 103 100 101 0 1,349,300 137,609,000 45 54.740 102 J 484,700 101 T/B 630,900 142 BUKK Bukaka Teknik Utama Tbk. 800 950 815 850 50 142,000 120,428,000 96 144.068 850 T/J 2,500 840 B 600 143 BULL Buana Lintas Lautan Tbk. 322 326 318 320 -2 237,857,400 76,591,461,600 3,525 31.293 320 T/J 223,000 318 B 5,771,100 144 BUMI Bumi Resources Tbk. 76 80 71 71 -5 1,673,442,700 126,439,104,700 14,950 4.121 71 T/J 184,296,500 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 60 61 58 61 1 28,000 1,646,400 9 46.923 61 T/J 11,200 60 B 200 146 BVIC Bank Victoria International Tbk. 106 113 105 106 0 6,263,700 687,508,400 506 100.234 107 J 40,300 106 T/B 404,200 147 BWPT Eagle High Plantations Tbk. 104 122 104 115 11 770,759,000 89,436,137,700 17,335 25.152 116 J 3,242,800 115 T/B 11,380,700 148 BYAN Bayan Resources Tbk. 14,400 15,500 15,350 15,500 1,100 4,200 64,950,000 3 267.241 15,500 T/J 1,000 15,350 B 3,500 149 CAKK Cahayaputra Asa Keramik Tbk. 56 58 54 54 -2 3,528,200 197,019,300 267 32.143 55 J 400 54 T/B 1,208,500 150 CAMP Campina Ice Cream Industry Tbk. 262 264 258 260 -2 2,977,400 774,804,600 343 78.788 262 J 160,300 260 T/B 983,100 151 CANI Capitol Nusantara Indonesia Tbk. 109 119 104 108 -1 20,700 2,206,000 14 54.000 108 T/J 1,900 105 B 200 152 CARE Metro Healthcare Indonesia Tbk. 404 416 394 402 -2 278,067,000 113,948,203,800 3,450 390.291 402 T/J 22,200 400 B 195,400 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,223,200 2,111,160,000 288 28.571 50 T/J 34,784,600 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,915,400 747,006,000 12 712.498 390 T/J 5,800 388 B 22,200 155 CASH Cashlez Worldwide Indonesia Tbk. 492 500 490 492 0 1,355,100 669,740,200 75 140.571 492 T/J 9,200 490 B 5,200 156 CASS Cardig Aero Services Tbk. 214 216 210 214 0 1,722,900 368,288,000 114 53.500 216 J 137,000 214 T/B 70,800 157 CBMF Cahaya Bintang Medan Tbk. 555 605 555 595 40 1,761,400 1,048,003,000 202 371.875 590 J 200 555 B 2,000 158 CCSI Communication Cable Systems Indonesia Tbk. 240 254 238 250 10 3,136,000 768,847,800 323 100.000 250 T/J 3,400 248 B 63,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,845 1,810 1,810 10 252,200 458,564,500 137 373.967 1,810 T/J 6,800 1,805 B 6,800 160 CENT Centratama Telekomunikasi Indonesia Tbk. 140 143 140 140 0 6,160,600 870,971,500 495 896.000 141 J 6,700 140 T/B 491,800 161 CFIN Clipan Finance Indonesia Tbk. 206 210 204 206 0 1,165,500 241,191,800 149 16.120 208 J 45,300 206 T/B 189,900 162 CINT Chitose Internasional Tbk. 244 254 234 234 -10 4,200 1,044,600 8 70.909 246 J 400 236 B 4,300 163 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,200 2,300 0 4,500 10,206,000 12 8,346.034 2,300 T/J 3,000 2,290 B 1,000 164 CITY Natura City Developments Tbk. 95 97 89 96 1 27,600 2,477,500 22 80.000 97 J 25,400 90 B 200 165 CLAY Citra Putra Realty Tbk. 1,450 1,455 1,450 1,450 0 2,700 3,915,500 5 805.556 1,625 J 100 1,450 T/B 1,100 166 CLEO Sariguna Primatirta Tbk. 505 510 500 505 0 6,885,600 3,483,820,000 1,041 2,195.652 510 J 1,151,700 505 T/B 369,400 167 CLPI Colorpak Indonesia Tbk. 750 765 735 750 0 61,700 46,303,500 84 375.000 765 J 10,800 750 T/B 16,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,395 1,205 1,315 45 3,853,100 5,063,430,500 1,080 140.855 1,315 T/J 252,700 1,305 B 10,000 169 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. 234 228 228 228 -6 400 91,200 1 414.545 228 T/J 400 220 B 500 173 COCO Wahana Interfood Nusantara Tbk. 925 930 920 930 5 7,300 6,736,500 17 469.697 930 T/J 6,000 915 B 4,200 174 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 6,625 6,700 6,500 6,500 -125 11,818,400 77,183,880,000 5,526 29,603.316 6,500 T/J 90,600 6,475 B 498,900 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 60,000 3,000,000 20 40.000 50 T/J 14,718,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,345,900 67,295,000 25 45.455 50 T/J 193,328,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 370 372 370 372 2 101,300 37,522,000 8 187.722 372 T/J 2,100 370 B 8,400 179 CSIS Cahayasakti Investindo Sukses Tbk. 53 60 51 52 -1 3,684,500 196,068,900 269 17.333 52 T/J 376,900 51 B 1,669,600 180 CSMI Cipta Selera Murni Tbk. 500 550 488 494 -6 24,200 11,934,000 12 252.041 494 T/J 7,800 488 B 2,500 181 CSRA Cisadane Sawit Raya Tbk. 356 378 358 366 10 7,508,200 2,773,969,400 1,003 292.800 368 J 653,400 366 T/B 287,500 182 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,430 J 2,500 0 B 0 183 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 184 CTTH Citatah Tbk. 53 57 53 55 2 549,200 30,485,900 103 2.316 56 J 100,200 55 T/B 184,800 185 DADA Diamond Citra Propertindo Tbk. 67 70 63 63 -4 16,619,800 1,089,324,500 724 61.765 63 T/J 6,875,100 0 B 0 186 DART Duta Anggada Realty Tbk. 240 240 240 240 0 400 96,000 1 44.367 240 T/J 5,400 230 B 32,500 187 DAYA Duta Intidaya Tbk. 488 468 454 454 -34 2,600 1,181,800 7 253.490 454 T/J 11,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 157 162 157 158 1 23,428,300 3,710,478,500 1,534 105.333 158 T/J 536,800 157 B 358,900 189 DEFI Danasupra Erapacific Tbk. 1,675 1,670 1,660 1,670 -5 11,200 18,650,000 16 3,351.933 1,675 J 1,900 1,670 T/B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 2,578,000 128,900,000 153 16.496 50 T/J 170,859,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 238 240 234 240 2 68,800 16,281,400 39 208.696 242 J 200 236 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,000 100,000 3 22.222 50 T/J 21,101,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. 384 0 0 384 0 0 0 0 960.000 382 J 3,100 360 B 1,500 194 DILD Intiland Development Tbk. 226 230 218 224 -2 70,496,500 15,800,791,600 3,273 39.034 224 T/J 6,084,800 222 B 3,256,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,170 2,150 2,170 10 15,000 32,318,000 17 73.559 2,190 J 700 2,170 T/B 10,000 196 DKFT Central Omega Resources Tbk. 197 202 198 199 2 30,291,300 6,060,766,300 2,154 511.174 200 J 551,100 199 T/B 869,800 197 DLTA Delta Djakarta Tbk. 4,320 4,480 4,320 4,460 140 100,200 443,948,000 92 26,660.291 4,460 T/J 11,700 4,450 B 11,600 198 DMAS Puradelta Lestari Tbk. 272 276 266 270 -2 272,341,900 73,196,633,200 12,188 128.571 270 T/J 8,794,600 268 B 6,404,100 199 DMMX Digital Mediatama Maxima Tbk. 204 208 200 202 -2 17,614,000 3,589,224,600 431 87.826 204 J 130,400 202 T/B 3,343,000 200 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 38,200 34,155,000 42 98.361 900 T/J 800 895 B 7,300 201 DNAR Bank Oke Indonesia Tbk. 187 189 186 187 0 399,000 74,676,800 29 176.355 188 J 3,100 187 T/B 9,700 202 DNET Indoritel Makmur Internasional Tbk. 3,310 3,380 3,380 3,380 70 1,000 3,380,000 8 2,969.105 3,380 T/J 13,800 3,350 B 100 203 DOID Delta Dunia Makmur Tbk. 342 366 346 354 12 349,664,700 124,285,910,200 15,150 479.259 356 J 3,423,800 354 T/B 1,596,500 204 DPNS Duta Pertiwi Nusantara Tbk. 254 258 254 258 4 18,100 4,664,200 8 83.826 258 T/J 84,100 256 B 500 205 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 54 -1 1,303,900 71,175,000 65 9.818 55 J 197,600 54 T/B 296,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 63 66 1 3,607,500 236,216,500 190 37.562 66 T/J 667,800 65 B 209,900 207 DSNG Dharma Satya Nusantara Tbk. 555 620 555 620 65 34,974,900 20,903,290,500 2,527 167.568 620 T/J 73,600 610 B 3,300 208 DSSA Dian Swastatika Sentosa Tbk 17,300 17,275 17,275 17,275 -25 100 1,727,500 1 1,151.667 16,800 J 2,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 334 346 328 336 2 32,983,300 11,074,981,000 2,868 66.535 338 J 567,800 336 T/B 141,400 210 DUTI Duta Pertiwi Tbk 3,910 3,990 3,890 3,900 -10 2,900 11,317,000 10 392.236 3,950 J 1,400 3,900 T/B 1,100 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,530 2,550 0 27,300 69,287,000 53 938.634 2,560 J 2,100 2,550 T/B 3,900 212 DWGL Dwi Guna Laksana Tbk. 200 218 200 200 0 17,200 3,443,800 13 133.333 216 J 2,000 200 T/B 1,100 213 DYAN Dyandra Media International Tbk. 59 61 55 55 -4 19,564,700 1,101,582,300 652 15.714 56 J 503,000 55 T/B 5,354,500 214 EAST Eastparc Hotel Tbk. 63 65 60 61 -2 2,342,300 143,864,100 161 45.865 62 J 34,000 61 T/B 73,200 215 ECII Electronic City Indonesia Tbk. 690 720 645 720 30 20,200 14,533,000 8 17.778 720 T/J 11,000 645 B 8,900 216 EKAD Ekadharma International Tbk. 1,295 1,300 1,290 1,290 -5 531,000 685,393,500 313 3,274.777 1,295 J 117,900 1,290 T/B 55,600 217 ELSA Elnusa Tbk. 306 312 298 300 -6 103,760,400 31,255,857,200 5,300 75.000 302 J 1,819,400 300 T/B 2,361,700 218 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. 198 198 190 198 0 22,000 4,340,000 5 79.200 198 T/J 108,700 196 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 8,575 8,575 8,500 8,575 0 2,600 22,140,000 8 1,190.972 8,875 J 2,200 8,550 B 1,200 221 ENRG Energi Mega Persada Tbk. 86 88 81 81 -5 130,957,700 10,877,740,800 2,418 6.753 82 J 725,300 81 T/B 71,700 222 ENVY Envy Technologies Indonesia Tbk. 50 57 50 51 1 419,233,000 22,159,854,300 9,266 13.784 52 J 8,148,000 51 T/B 245,600 223 ENZO Morenzo Abadi Perkasa Tbk. 52 54 50 51 -1 11,847,800 605,793,100 415 48.571 52 J 1,138,700 51 T/B 651,800 224 EPAC Megalestari Epack Sentosaraya Tbk. 160 160 149 149 -11 810,100 120,737,900 90 135.455 149 T/J 4,075,600 0 B 0 225 EPMT Enseval Putera Megatrading Tbk. 1,970 1,970 1,950 1,950 -20 112,300 219,016,000 14 1,364.314 1,950 T/J 242,300 1,935 B 500 226 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 227 ERTX Eratex Djaja Tbk. 135 135 134 134 -1 3,200 428,900 5 56.873 135 J 25,300 134 T/B 47,900 228 ESIP Sinergi Inti Plastindo Tbk. 85 89 84 89 4 12,157,300 1,062,555,500 1,112 54.601 89 T/J 1,601,100 88 B 208,300 229 ESSA Surya Esa Perkasa Tbk. 175 197 175 178 3 88,097,500 16,283,688,600 2,885 331.403 178 T/J 303,900 177 B 190,000 230 ESTA Esta Multi Usaha Tbk. 97 99 93 99 2 150,200 14,540,900 26 82.500 99 T/J 17,300 97 B 200 231 ESTI Ever Shine Tex Tbk. 55 57 54 54 -1 73,600 3,981,500 10 21.686 55 J 96,200 54 T/B 61,600 232 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. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 234 FAST Fast Food Indonesia Tbk. 1,000 1,000 990 1,000 0 102,800 102,285,500 63 3,145.346 1,000 T/J 9,400 995 B 300 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,550 B 100 236 FILM MD Pictures Tbk. 230 234 222 222 -8 10,830,300 2,461,587,000 1,266 105.714 222 T/J 1,005,300 220 B 567,100 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 374 404 374 386 12 32,143,500 12,487,943,800 3,175 77.200 388 J 105,300 386 T/B 121,400 239 FISH FKS Multi Agro Tbk. 2,980 3,080 2,980 3,000 20 21,600 64,877,000 18 2,400.000 3,000 T/J 2,500 2,780 B 100 240 FITT Hotel Fitra International Tbk. 58 60 58 60 2 6,700 394,600 10 58.824 60 T/J 4,000 59 B 6,400 241 FMII Fortune Mate Indonesia Tbk 462 0 0 462 0 0 0 0 462.000 575 J 100 442 B 1,200 242 FOOD Sentra Food Indonesia Tbk. 105 112 104 106 1 1,177,100 127,546,200 145 78.519 110 J 114,100 106 T/B 80,000 243 FORU Fortune Indonesia Tbk 93 120 93 107 14 22,600 2,454,900 29 82.308 107 T/J 10,400 94 B 100,000 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 10,500 525,000 2 22.727 50 T/J 32,292,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 126 129 126 127 1 2,769,100 352,478,300 238 38.522 128 J 64,600 127 T/B 65,000 246 FREN Smartfren Telecom Tbk. 70 73 69 69 -1 1,439,738,000 101,514,299,400 11,712 3.833 70 J 112,220,400 69 T/B 49,654,900 247 FUJI Fuji Finance Indonesia Tbk. 118 120 116 120 2 9,100 1,064,200 13 109.091 119 J 5,000 118 B 100 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 3,900 195,000 9 47.619 50 T/J 840,000 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 95 114 98 98 3 137,278,000 14,674,668,800 6,095 61.250 99 J 204,400 98 T/B 408,200 250 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,655 J 300 1,405 B 100 251 GEMA Gema Grahasarana Tbk. 298 304 292 304 6 16,900 5,056,000 10 675.556 338 J 76,500 290 B 5,000 252 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. 44,400 44,700 43,975 44,325 -75 1,403,300 62,244,102,500 2,365 1,729.756 44,350 J 12,800 44,325 T/B 28,300 254 GGRP Gunung Raja Paksi Tbk. 470 480 450 456 -14 18,400 8,391,200 14 54.286 480 J 58,700 456 T/B 7,900 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,625 1,600 1,620 -5 10,600 17,111,500 10 138.462 1,690 J 600 1,600 B 1,200 256 GIAA Garuda Indonesia (Persero) Tbk. 382 408 382 394 12 261,201,600 104,037,200,600 16,875 52.964 396 J 1,403,400 394 T/B 7,091,900 257 GJTL Gajah Tunggal Tbk. 540 560 535 540 0 4,416,600 2,417,624,500 668 106.015 545 J 51,900 540 T/B 1,196,800 258 GLOB Global Teleshop Tbk. 110 129 110 119 9 3,500 397,000 13 10.348 118 J 200 111 B 200 259 GLVA Galva Technologies Tbk. 388 388 362 388 0 86,500 32,462,800 61 171.681 388 T/J 75,600 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 99 105 99 101 2 104,035,500 10,638,441,200 2,878 25.250 102 J 2,075,500 101 T/B 1,771,800 261 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. 204 210 200 200 -4 165,400 33,191,800 28 118.343 200 T/J 7,300 199 B 25,000 263 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. 1,240 1,255 1,235 1,245 5 427,900 532,400,000 229 96.887 1,250 J 4,500 1,245 T/B 2,100 265 GPRA Perdana Gapuraprima Tbk. 53 54 51 53 0 1,721,700 90,141,900 91 22.862 53 T/J 185,900 52 B 484,600 266 GSMF Equity Development Investment Tbk. 80 90 81 90 10 11,100 980,600 4 7.241 93 J 1,000 90 T/B 1,100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 113 119 114 116 3 632,600 72,975,500 53 46.400 116 T/J 86,300 115 B 20,000 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,916,300 145,815,000 116 26.579 50 T/J 15,558,000 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 14,478,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 318 318 302 312 -6 1,500 463,400 7 59.429 312 T/J 7,000 302 B 1,000 273 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. 3,680 4,000 3,680 3,920 240 5,001,200 19,048,142,000 620 105.946 3,930 J 200 3,920 T/B 900,900 275 HELI Jaya Trishindo Tbk. 216 216 210 210 -6 2,100 452,200 4 190.909 210 T/J 36,100 208 B 500 276 HERO Hero Supermarket Tbk. 870 870 845 870 0 7,600 6,604,500 10 1,815.981 870 T/J 15,600 845 B 103,900 277 HEXA Hexindo Adiperkasa Tbk. 3,260 3,350 3,260 3,340 80 2,368,600 7,899,319,000 483 1,022.470 3,340 T/J 571,700 3,330 B 14,000 278 HITS Humpuss Intermoda Transportasi Tbk. 464 464 444 448 -16 2,800 1,260,000 6 689.231 464 J 36,600 448 T/B 7,300 279 HKMU HK Metals Utama Tbk. 83 90 82 87 4 102,510,400 8,820,138,100 2,569 37.826 87 T/J 3,638,900 86 B 1,041,400 280 HMSP H.M. Sampoerna Tbk. 1,585 1,610 1,580 1,600 15 174,366,500 278,170,626,000 13,590 7,987.220 1,605 J 1,264,300 1,600 T/B 7,464,300 281 HOKI Buyung Poetra Sembada Tbk. 930 950 915 935 5 19,868,800 18,486,004,500 1,250 301.613 935 T/J 328,000 930 B 197,100 282 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. 1,025 1,050 1,010 1,015 -10 1,389,500 1,416,314,000 24 267.105 1,030 J 1,500 995 B 5,000 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,100 305,000 9 27.027 50 T/J 1,450,900 0 B 0 285 HRME Menteng Heritage Realty Tbk. 67 69 63 63 -4 14,758,000 937,643,700 638 60.000 63 T/J 6,511,100 0 B 0 286 HRTA Hartadinata Abadi Tbk. 224 242 228 230 6 21,720,400 5,079,450,000 2,089 76.667 232 J 732,400 230 T/B 279,900 287 HRUM Harum Energy Tbk. 2,290 2,330 2,280 2,290 0 1,914,000 4,419,042,000 1,004 44.038 2,300 J 3,200 2,290 T/B 114,800 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 63,300 3,165,000 4 38.462 50 T/J 65,591,000 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 280 276 270 276 -4 19,400 5,336,400 7 19.512 296 J 100 276 T/B 100 290 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 900 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 10,075 10,600 475 28,037,600 292,091,932,500 11,622 392.956 10,600 T/J 863,500 10,575 B 100,700 292 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 408,800 22,323,500 21 105.574 55 T/J 200 53 B 115,700 293 IDPR Indonesia Pondasi Raya Tbk. 160 160 150 152 -8 489,000 75,688,300 74 11.875 159 J 700 152 T/B 57,700 294 IFII Indonesia Fibreboard Industry Tbk. 140 145 138 141 1 938,100 131,334,600 282 134.286 141 T/J 53,900 140 B 17,600 295 IFSH Ifishdeco Tbk. 380 400 364 400 20 24,900 9,589,000 24 90.909 400 T/J 11,300 392 B 400 296 IGAR Champion Pacific Indonesia Tbk. 354 354 346 346 -8 83,000 29,093,800 26 226.144 352 J 2,000 346 T/B 22,300 297 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 0 280,500 14,025,000 30 14.286 50 T/J 22,227,100 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 179 182 167 170 -9 17,856,600 3,103,942,000 1,699 141.667 171 J 465,600 169 B 831,100 300 IKBI Sumi Indo Kabel Tbk. 224 232 224 224 0 57,700 13,266,200 15 20.314 230 J 6,200 224 T/B 1,000 301 IMAS Indomobil Sukses Internasional Tbk. 1,180 1,320 1,225 1,255 75 125,712,300 159,668,102,000 16,753 176.637 1,260 J 448,900 1,255 T/B 4,300 302 IMJS Indomobil Multi Jasa Tbk. 360 412 356 400 40 116,754,500 45,021,679,600 7,479 80.000 400 T/J 595,300 398 B 226,100 303 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,375 1,390 5 813,700 1,128,585,500 95 365.789 1,395 J 31,400 1,390 T/B 3,100 304 INAF Indofarma Tbk. 3,230 3,270 3,240 3,260 30 1,325,400 4,313,008,000 662 1,304.000 3,260 T/J 4,400 3,250 B 148,200 305 INAI Indal Aluminium Industry Tbk. 338 342 338 338 0 61,200 20,688,800 15 123.402 340 J 1,700 338 T/B 110,200 306 INCF Indo Komoditi Korpora Tbk. 70 74 69 70 0 334,000 23,474,600 61 56.911 71 J 188,800 70 T/B 362,600 307 INCI Intanwijaya Internasional Tbk 825 830 820 830 5 18,600 15,336,500 36 89.770 830 T/J 23,900 825 B 4,100 308 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 309 INDF Indofood Sukses Makmur Tbk. 7,225 7,350 7,175 7,300 75 11,056,100 80,382,630,000 4,431 1,249.593 7,325 J 156,900 7,300 T/B 8,100 310 INDO Royalindo Investa Wijaya Tbk. 114 116 114 114 0 82,600 9,429,500 36 103.636 114 T/J 900 113 B 11,500 311 INDR Indo-Rama Synthetics Tbk. 3,070 3,080 3,000 3,040 -30 6,000 18,167,000 19 409.433 3,040 T/J 100 3,020 B 100 312 INDS Indospring Tbk. 1,960 2,030 1,965 1,975 15 15,800 31,405,500 11 185.156 1,975 T/J 400 1,965 B 200 313 INDX Tanah Laut Tbk 50 52 50 52 2 8,000 408,600 9 4.160 52 T/J 5,900 50 B 257,400 314 INDY Indika Energy Tbk. 1,485 1,610 1,500 1,600 115 64,157,400 99,943,179,500 9,116 54.237 1,600 T/J 2,183,700 1,595 B 424,200 315 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 316 INOV Inocycle Technology Group Tbk. 162 174 162 170 8 323,300 54,411,900 48 68.000 170 T/J 300 168 B 7,000 317 INPC Bank Artha Graha Internasional Tbk. 66 70 66 67 1 1,556,900 103,578,900 112 0.383 68 J 358,900 66 B 2,124,600 318 INPP Indonesian Paradise Property Tbk. 650 760 650 760 110 800 564,500 7 723.810 760 T/J 900 700 B 1,000 319 INPS Indah Prakasa Sentosa Tbk. 1,400 1,410 1,370 1,390 -10 87,200 121,493,500 80 503.623 1,390 T/J 1,000 1,385 B 700 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 985 J 300 925 B 200 321 INTA Intraco Penta Tbk. 197 200 198 200 3 18,600 3,717,300 12 140.983 200 T/J 86,200 199 B 55,200 322 INTD Inter Delta Tbk 118 128 112 112 -6 3,100 362,100 10 34.493 119 J 500 112 T/B 5,000 323 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 324 IPCC Indonesia Kendaraan Terminal Tbk. 434 442 424 426 -8 7,426,100 3,197,463,000 961 25.976 428 J 3,000 426 T/B 20,500 325 IPCM Jasa Armada Indonesia Tbk. 294 298 282 298 4 216,600 63,431,800 99 78.421 300 J 100,800 296 B 18,300 326 IPOL Indopoly Swakarsa Industry Tbk. 90 92 89 91 1 2,177,000 197,498,100 67 43.333 91 T/J 4,800 90 B 147,500 327 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 11,459,100 3,503,562,800 11,232 126.667 304 T/J 214,700 302 B 1,283,600 328 IRRA Itama Ranoraya Tbk. 835 860 825 860 25 17,127,300 14,461,502,000 2,999 229.947 865 J 668,200 860 T/B 626,000 329 ISAT Indosat Tbk. 2,330 2,370 2,330 2,350 20 3,868,100 9,060,672,000 1,002 167.857 2,350 T/J 26,100 2,340 B 2,100 330 ISSP Steel Pipe Industry of Indonesia Tbk. 160 174 160 170 10 74,759,400 12,567,115,300 3,232 57.627 171 J 655,700 170 T/B 361,800 331 ITIC Indonesian Tobacco Tbk. 970 1,030 980 1,020 50 9,407,900 9,470,107,000 1,927 463.636 1,020 T/J 895,300 1,010 B 44,800 332 ITMA Sumber Energi Andalan Tbk. 525 525 500 525 0 3,036,400 1,519,123,000 23 151.079 520 J 300 510 B 5,300 333 ITMG Indo Tambangraya Megah Tbk. 11,500 11,975 11,575 11,850 350 5,450,200 64,292,487,500 4,829 84.643 11,850 T/J 52,900 11,825 B 61,600 334 JAST Jasnita Telekomindo Tbk. 120 123 113 114 -6 39,764,600 4,617,391,600 2,769 46.341 114 T/J 18,400 113 B 1,095,700 335 JAWA Jaya Agra Wattie Tbk. 96 103 96 97 1 1,091,700 107,801,900 134 19.400 98 J 83,700 97 T/B 4,400 336 JAYA Armada Berjaya Trans Tbk. 107 111 107 111 4 1,288,900 140,733,700 292 38.542 111 T/J 698,700 108 B 71,500 337 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 1,000 6,000,000 1 454.735 6,475 J 600 6,000 T/B 9,000 338 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. 428 430 430 430 2 4,000 1,720,000 3 243.916 440 J 2,000 430 T/B 53,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 334 J 57,300 320 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. 138 140 136 136 -2 2,200 304,400 9 97.143 136 T/J 12,600 134 B 2,200 343 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 344 JRPT Jaya Real Property Tbk. 500 540 498 540 40 11,155,500 5,730,886,800 1,068 519.231 545 J 24,200 540 T/B 901,300 345 JSKY Sky Energy Indonesia Tbk. 268 280 266 268 0 83,628,100 22,768,786,800 4,105 134.000 268 T/J 380,800 266 B 1,861,200 346 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 347 JSPT Jakarta Setiabudi Internasional Tbk. 885 960 955 960 75 200 191,500 2 206.754 925 J 100 825 B 6,500 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 925 915 915 -5 1,129,200 1,038,846,000 84 2,033.333 920 J 40,500 915 T/B 137,000 349 KAEF Kimia Farma Tbk. 3,270 3,300 3,240 3,260 -10 3,767,300 12,293,732,000 1,659 3,260.000 3,270 J 79,500 3,260 T/B 164,200 350 KARW ICTSI Jasa Prima Tbk. 72 84 72 76 4 6,002,600 464,227,000 539 12.865 76 T/J 186,900 74 B 378,300 351 KAYU Darmi Bersaudara Tbk. 75 78 70 71 -4 14,659,000 1,077,548,500 1,017 47.333 72 J 23,200 71 T/B 98,200 352 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,676,567,600 84,388,009,400 24,037 50.000 50 T/J 10,254,000 0 B 0 353 KBLI KMI Wire & Cable Tbk. 362 372 358 362 0 6,387,300 2,322,613,600 505 43.986 362 T/J 188,000 360 B 511,600 354 KBLM Kabelindo Murni Tbk. 218 228 216 224 6 566,900 125,679,000 119 7.467 224 T/J 132,100 222 B 93,800 355 KBLV First Media Tbk. 440 440 420 438 -2 7,700 3,355,600 11 116.508 440 J 31,000 438 T/B 9,100 356 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. 860 860 845 845 -15 37,500 31,844,000 8 211.250 860 J 3,600 845 T/B 35,000 358 KEEN Kencana Energi Lestari Tbk. 314 322 314 320 6 2,323,300 736,340,400 176 80.808 320 T/J 82,000 318 B 1,000 359 KEJU Mulia Boga Raya Tbk. 1,280 1,315 1,270 1,280 0 1,722,300 2,229,994,500 330 170.667 1,285 J 15,900 1,280 T/B 86,900 360 KIAS Keramika Indonesia Assosiasi Tbk. 53 54 50 50 -3 1,351,600 67,991,100 63 1.818 51 J 5,000 50 T/B 256,100 361 KICI Kedaung Indah Can Tbk 181 234 234 234 53 200 46,800 2 49.680 238 J 1,800 234 T/B 5,000 362 KIJA Kawasan Industri Jababeka Tbk. 206 214 206 210 4 20,518,200 4,311,197,800 1,256 7.286 210 T/J 485,600 208 B 1,616,500 363 KINO Kino Indonesia Tbk. 2,920 2,930 2,910 2,910 -10 364,500 1,062,320,000 122 76.579 2,910 T/J 37,300 2,900 B 43,200 364 KIOS Kioson Komersial Indonesia Tbk. 160 160 154 155 -5 2,300 356,700 12 51.667 155 T/J 60,900 154 B 15,700 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,310 J 100 1,305 B 100 366 KKGI Resource Alam Indonesia Tbk. 220 230 206 218 -2 637,100 141,840,600 56 764.912 218 T/J 376,600 212 B 6,000 367 KLBF Kalbe Farma Tbk. 1,490 1,500 1,480 1,480 -10 40,326,700 59,904,709,500 6,983 14,434.800 1,485 J 32,900 1,480 T/B 821,500 368 KMDS Kurniamitra Duta Sentosa Tbk. 400 428 390 428 28 82,000 32,676,000 60 142.667 420 J 115,200 418 B 400 369 KMTR Kirana Megatara Tbk. 350 356 340 348 -2 39,700 13,736,200 25 75.983 348 T/J 4,900 346 B 8,900 370 KOBX Kobexindo Tractors Tbk. 109 112 108 108 -1 488,100 53,803,000 80 27.000 109 J 10,100 108 T/B 137,100 371 KOIN Kokoh Inti Arebama Tbk 99 105 99 100 1 5,190,000 519,136,400 85 67.647 103 J 700 100 T/B 2,500 372 KONI Perdana Bangun Pusaka Tbk 374 444 354 444 70 800 337,200 4 93.474 444 T/J 100 354 B 36,100 373 KOPI Mitra Energi Persada Tbk. 446 426 420 426 -20 3,600 1,528,800 7 107.848 424 J 100 420 B 1,900 374 KOTA DMS Propertindo Tbk. 206 214 196 196 -10 61,700 12,246,800 65 98.000 200 J 2,200 196 T/B 110,600 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 765,200 38,466,900 49 44.348 51 T/J 2,667,700 50 B 2,764,100 376 KPAS Cottonindo Ariesta Tbk. 66 69 66 66 0 2,832,000 189,030,900 243 39.286 67 J 167,200 66 T/B 821,700 377 KPIG MNC Land Tbk. 105 106 104 105 0 560,200 58,814,000 56 225.938 106 J 759,000 104 B 896,900 378 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 379 KRAS Krakatau Steel (Persero) Tbk. 436 450 434 440 4 114,845,400 50,840,241,800 6,634 54.702 442 J 1,476,200 440 T/B 1,938,900 380 KREN Kresna Graha Investama Tbk. 94 97 93 95 1 18,891,200 1,788,869,000 641 988.348 95 T/J 782,500 94 B 996,500 381 LAND Trimitra Propertindo Tbk. 210 210 200 210 0 45,300 9,421,800 20 53.846 210 T/J 5,500 200 B 5,000 382 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. 354 0 0 354 0 0 0 0 170.192 352 J 100 336 B 100 385 LEAD Logindo Samudramakmur Tbk. 52 60 52 53 1 147,719,500 8,186,757,000 2,792 8.275 54 J 273,400 53 T/B 1,257,900 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,930 4,940 -20 400 1,979,000 4 81.653 5,100 J 100 4,940 T/B 400 387 LINK Link Net Tbk. 2,570 2,640 2,530 2,600 30 9,005,700 23,341,331,000 3,416 162.500 2,610 J 16,300 2,600 T/B 1,003,000 388 LION Lion Metal Works Tbk. 290 292 290 290 0 212,000 61,490,000 10 181.626 300 J 1,100 290 T/B 75,000 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 43,100 2,155,000 9 15.714 50 T/J 3,559,300 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 82 83 82 82 0 1,800 149,000 4 11.965 83 J 1,200 82 T/B 200,600 391 LMSH Lionmesh Prima Tbk. 326 310 308 310 -16 1,100 340,800 2 43.056 366 J 2,500 310 T/B 2,300 392 LPCK Lippo Cikarang Tbk 1,355 1,520 1,305 1,480 125 15,690,000 22,639,522,500 3,456 166.865 1,485 J 1,900 1,480 T/B 376,200 393 LPGI Lippo General Insurance Tbk. 3,400 3,390 3,390 3,390 -10 4,000 13,560,000 5 152.360 3,400 J 32,700 3,390 T/B 10,100 394 LPIN Multi Prima Sejahtera Tbk 228 246 218 242 14 61,000 13,544,000 25 110.386 238 J 4,000 222 B 1,000 395 LPKR Lippo Karawaci Tbk. 166 218 166 206 40 768,300,100 151,041,605,600 19,353 66.521 208 J 616,000 206 T/B 170,200 396 LPLI Star Pacific Tbk 83 88 87 87 4 35,000 3,045,100 3 2.684 88 J 700 84 B 100 397 LPPF Matahari Department Store Tbk. 1,295 1,370 1,285 1,360 65 46,930,700 63,210,619,500 6,780 30.817 1,360 T/J 115,300 1,355 B 269,200 398 LPPS Lenox Pasifik Investama Tbk. 81 85 80 85 4 29,400 2,428,200 8 5.774 83 J 50,000 81 B 200 399 LRNA Eka Sari Lorena Transport Tbk. 157 184 150 158 1 28,200 4,490,900 27 17.556 166 J 300 158 T/B 15,100 400 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,195 1,090 1,170 75 70,356,900 81,864,047,500 5,558 301.935 1,175 J 395,000 1,170 T/B 411,500 401 LTLS Lautan Luas Tbk. 462 466 456 466 4 336,300 156,264,800 74 164.729 468 J 5,200 466 T/B 9,600 402 LUCK Sentral Mitra Informatika Tbk. 171 184 171 184 13 19,156,200 3,425,102,600 2,073 64.336 185 J 205,000 184 T/B 2,218,900 403 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 1,100 55,000 2 45.455 50 T/J 81,221,500 0 B 0 405 MAIN Malindo Feedmill Tbk. 665 695 670 680 15 14,330,700 9,766,474,500 1,787 386.364 685 J 264,000 680 T/B 1,208,200 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 234,200 11,710,000 16 6.835 50 T/J 359,003,700 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. 2,610 2,800 2,600 2,750 140 1,734,500 4,711,891,000 523 130.952 2,780 J 276,600 2,750 T/B 200 409 MAPB MAP Boga Adiperkasa Tbk. 1,360 1,370 1,365 1,370 10 17,900 24,519,500 10 81.548 1,370 T/J 100 1,365 B 5,100 410 MAPI Mitra Adiperkasa Tbk. 870 870 860 865 -5 15,999,600 13,850,877,000 1,362 1,388.109 865 T/J 136,800 860 B 732,000 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,471,600 674,829,800 377 66.667 50 T/J 10,067,200 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 845 880 845 865 20 6,688,400 5,756,219,000 1,421 1,730.000 865 T/J 96,900 860 B 126,000 413 MASA Multistrada Arah Sarana Tbk. 585 575 555 570 -15 2,200 1,235,000 5 405.290 570 T/J 500 560 B 3,400 414 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 1 3,603.305 7,925 T/J 5,000 0 B 0 415 MBAP Mitrabara Adiperdana Tbk. 2,640 2,690 2,640 2,680 40 228,200 608,286,000 283 206.154 2,680 T/J 140,200 2,670 B 9,400 416 MBSS Mitrabahtera Segara Sejati Tbk. 412 436 412 434 22 4,861,200 2,071,894,200 653 27.125 434 T/J 125,500 432 B 2,000 417 MBTO Martina Berto Tbk. 89 91 84 88 -1 12,200 1,095,300 21 11.892 90 J 14,600 88 T/B 1,200 418 MCAS M Cash Integrasi Tbk. 2,590 2,700 2,580 2,700 110 2,275,500 5,969,713,000 217 194.946 2,700 T/J 237,400 2,650 B 2,800 419 MCOR Bank China Construction Bank Indonesia Tbk. 125 126 123 124 -1 3,980,800 495,018,800 266 111.219 125 J 356,400 124 T/B 110,400 420 MDIA Intermedia Capital Tbk. 50 55 50 53 3 105,591,400 5,389,625,500 596 38.406 53 T/J 74,300 52 B 1,025,600 421 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 422 MDKI Emdeki Utama Tbk. 169 228 170 179 10 9,025,200 1,646,776,900 904 41.889 180 J 10,000 179 T/B 26,200 423 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 0 600 30,000 2 8.039 50 T/J 69,428,800 0 B 0 425 MEDC Medco Energi Internasional Tbk. 515 515 494 510 -5 169,313,400 85,265,262,300 9,099 1,059.080 510 T/J 239,300 505 B 4,409,800 426 MEGA Bank Mega Tbk. 7,050 7,175 7,175 7,175 125 1,600 11,480,000 5 5,230.049 7,500 J 4,500 7,200 B 100 427 MERK Merck Tbk. 3,240 3,280 3,240 3,240 0 59,500 193,541,000 63 8,542.727 3,250 J 15,000 3,240 T/B 24,600 428 META Nusantara Infrastructure Tbk. 145 151 138 145 0 4,668,300 664,039,300 383 43.929 147 J 7,100 145 T/B 27,400 429 MFIN Mandala Multifinance Tbk. 1,105 1,050 1,050 1,050 -55 27,700 29,085,000 7 1,076.923 1,050 T/J 108,000 1,040 B 2,000 430 MFMI Multifiling Mitra Indonesia Tbk. 580 605 590 600 20 18,000 10,753,000 25 300.000 600 T/J 3,900 595 B 500 431 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 432 MGRO Mahkota Group Tbk. 775 780 765 780 5 2,560,100 1,985,588,500 329 346.667 780 T/J 118,800 775 B 19,500 433 MICE Multi Indocitra Tbk. 290 294 290 292 2 49,100 14,330,800 21 59.592 292 T/J 93,600 290 B 21,300 434 MIDI Midi Utama Indonesia Tbk. 1,600 1,650 1,650 1,650 50 1,200,000 1,980,000,000 2 600.000 1,990 J 100 1,650 T/B 2,800,000 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,790 2,600 2,680 90 31,527,700 84,717,993,000 4,109 157.788 2,680 T/J 322,000 2,670 B 94,600 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 54,900 2,745,000 7 238.095 50 T/J 2,267,200 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 600 30,000 6 22.062 50 T/J 5,517,800 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 0 600 30,000 2 125.000 50 T/J 19,751,100 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 25,000 25,100 25,100 25,100 100 100 2,510,000 1 1,195.238 25,100 T/J 100 24,500 B 100 441 MLBI Multi Bintang Indonesia Tbk. 9,525 9,925 9,525 9,925 400 354,900 3,492,200,000 422 63,216.561 9,925 T/J 14,000 9,900 B 5,100 442 MLIA Mulia Industrindo Tbk 505 515 505 510 5 6,629,400 3,375,525,000 241 85.177 510 T/J 10,600 505 B 21,300 443 MLPL Multipolar Tbk. 72 75 70 72 0 8,642,200 629,428,900 367 8.258 72 T/J 323,200 71 B 322,500 444 MLPT Multipolar Technology Tbk. 700 715 680 695 -5 157,200 110,587,500 111 144.792 705 J 10,300 695 T/B 15,000 445 MMLP Mega Manunggal Property Tbk. 290 292 282 286 -4 4,379,400 1,260,125,600 441 48.889 288 J 17,200 286 T/B 504,500 446 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 447 MOLI Madusari Murni Indah Tbk. 900 950 890 950 50 23,000 21,380,000 10 163.793 950 T/J 4,400 865 B 2,000 448 MPMX Mitra Pinasthika Mustika Tbk. 496 515 492 500 4 24,575,500 12,329,707,800 2,297 33.333 505 J 476,300 500 T/B 3,057,100 449 MPOW Megapower Makmur Tbk. 65 73 65 70 5 153,900 10,911,100 80 35.000 70 T/J 125,400 67 B 2,400 450 MPPA Matahari Putra Prima Tbk. 104 112 102 104 0 16,919,400 1,828,361,000 911 43.725 105 J 69,200 104 T/B 263,400 451 MPRO Maha Properti Indonesia Tbk. 1,430 1,760 1,440 1,635 205 4,800 7,763,500 21 1,486.364 1,700 J 2,400 0 B 0 452 MRAT Mustika Ratu Tbk. 148 150 142 144 -4 66,200 9,559,100 65 22.154 144 T/J 700 142 B 5,000 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,750 J 3,000 0 B 0 454 MSIN MNC Studios International Tbk. 302 304 298 304 2 1,294,600 390,997,400 308 60.800 306 J 274,800 304 T/B 5,800 455 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 13,600 9,308,000 7 45.066 685 T/J 221,500 680 B 6,600 456 MTDL Metrodata Electronics Tbk. 1,595 1,620 1,585 1,590 -5 2,722,900 4,353,438,000 833 2,862.389 1,595 J 79,900 1,590 T/B 112,600 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 253,193,300 0 B 0 458 MTLA Metropolitan Land Tbk. 446 446 420 420 -26 25,000 10,576,800 16 176.581 428 J 10,000 422 B 200 459 MTPS Meta Epsi Tbk. 294 300 274 292 -2 6,900 1,983,600 13 91.250 292 T/J 700 276 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. 212 200 198 198 -14 2,600 515,000 7 50.737 198 T/J 72,700 0 B 0 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 60 60 -2 107,100 6,428,200 17 60.000 62 J 22,500 60 T/B 18,000 463 MYOH Samindo Resources Tbk. 1,190 1,250 1,180 1,225 35 207,100 252,724,000 66 145.907 1,230 J 34,000 1,225 T/B 56,100 464 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,273,900 8,060,040,000 1,577 12,356.178 2,480 J 256,700 2,470 T/B 71,400 465 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. 54 54 54 54 0 200 10,800 2 8.117 54 T/J 15,700 51 B 100 468 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. 680 715 660 660 -20 238,569,900 165,058,848,500 5,155 640.777 660 T/J 3,100 655 B 534,500 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 145 142 145 3 33,500 4,808,700 17 86.310 146 J 6,600 145 T/B 25,900 471 NFCX NFC Indonesia Tbk. 1,605 1,605 1,500 1,550 -55 622,800 961,278,000 32 83.784 1,645 J 1,100 1,550 T/B 101,900 472 NICK Charnic Capital Tbk. 310 306 300 306 -4 500 151,200 2 153.000 300 J 53,500 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,025 1,050 1,020 1,035 10 6,693,500 6,924,863,000 1,550 318.462 1,040 J 239,200 1,035 T/B 153,000 474 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. 149 165 149 165 16 30,700 4,745,500 4 157.143 165 T/J 490,900 164 B 200 476 NISP Bank OCBC NISP Tbk. 775 840 775 840 65 6,979,200 5,846,828,500 192 1,017.886 840 T/J 1,657,900 830 B 1,000 477 NOBU Bank Nationalnobu Tbk. 820 820 800 800 -20 7,100 5,780,000 5 213.333 820 J 18,300 800 T/B 400 478 NRCA Nusa Raya Cipta Tbk. 398 400 386 386 -12 1,005,800 391,547,400 227 45.412 386 T/J 27,400 384 B 24,100 479 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. 170 180 166 169 -1 21,000 3,554,100 12 76.818 170 J 4,700 169 T/B 100 481 OASA Protech Mitra Perkasa Tbk. 428 0 0 428 0 0 0 0 225.263 420 J 2,200 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. 111 114 110 111 0 4,622,500 515,611,800 315 277.715 112 J 563,300 111 T/B 1,249,500 484 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 485 OPMS Optima Prima Metal Sinergi Tbk. 158 161 158 160 2 700,700 111,770,500 90 118.519 160 T/J 3,400 159 B 210,200 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 14,200 710,000 6 98.922 50 T/J 4,088,700 0 B 0 487 PALM Provident Agro Tbk. 304 312 300 310 6 937,800 289,540,800 299 84.730 312 J 468,600 310 T/B 16,400 488 PAMG Bima Sakti Pertiwi Tbk. 113 119 108 109 -4 23,270,000 2,654,163,500 1,402 109.000 110 J 68,700 109 T/B 1,918,300 489 PANI Pratama Abadi Nusa Industri Tbk. 111 113 110 112 1 16,100 1,811,100 5 103.704 112 T/J 10,200 111 B 10,000 490 PANR Panorama Sentrawisata Tbk. 160 160 149 149 -11 1,773,000 264,874,600 186 89.398 149 T/J 2,085,600 0 B 0 491 PANS Panin Sekuritas Tbk. 995 1,005 995 1,000 5 209,600 209,544,500 125 727.273 1,000 T/J 14,000 995 B 32,200 492 PBID Panca Budi Idaman Tbk. 1,190 1,250 1,190 1,200 10 443,600 533,303,500 162 141.176 1,200 T/J 119,400 1,195 B 166,300 493 PBRX Pan Brothers Tbk. 224 238 228 230 6 5,153,600 1,200,125,800 340 407.080 232 J 2,059,500 230 T/B 382,300 494 PBSA Paramita Bangun Sarana Tbk. 670 730 630 700 30 1,600 1,035,000 5 58.333 690 J 1,400 635 B 300 495 PCAR Prima Cakrawala Abadi Tbk. 450 450 422 442 -8 58,800 26,189,600 16 294.667 444 J 145,600 442 T/B 900 496 PDES Destinasi Tirta Nusantara Tbk 366 390 344 356 -10 11,700 4,414,200 21 178.000 360 J 100 356 T/B 1,400 497 PEGE Panca Global Kapital Tbk. 116 116 114 116 0 6,300 720,600 8 250.616 116 T/J 1,800 115 B 500 498 PEHA Phapros Tbk. 1,595 1,595 1,590 1,595 0 401,000 638,483,500 105 133.139 1,595 T/J 60,200 1,590 B 55,100 499 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 500 PGJO Tourindo Guide Indonesia Tbk. 36 39 35 36 0 51,400 1,833,700 23 45.000 36 T/J 175,900 35 B 3,600 501 PGLI Pembangunan Graha Lestari Indah Tbk. 216 240 214 238 22 9,100 1,969,800 8 317.333 230 J 2,200 218 B 100 502 PGUN Pradiksi Gunatama Tbk. 220 224 214 224 4 12,200 2,652,400 14 194.783 226 J 2,500 218 B 5,000 503 PICO Pelangi Indah Canindo Tbk 144 152 144 146 2 2,151,900 320,299,500 235 22.462 146 T/J 22,700 145 B 56,100 504 PJAA Pembangunan Jaya Ancol Tbk. 620 650 610 650 30 840,100 534,811,000 143 126.829 655 J 6,300 650 T/B 84,600 505 PKPK Perdana Karya Perkasa Tbk 52 53 50 51 -1 1,144,500 58,963,600 160 12.750 51 T/J 34,600 50 B 2,147,800 506 PLAN Planet Properindo Jaya Tbk. 138 143 134 135 -3 16,225,100 2,249,516,100 1,073 120.536 135 T/J 160,600 134 B 114,300 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 5,000 12,500,000 3 1,037.387 2,500 T/J 208,800 2,490 B 10,100 509 PMJS Putra Mandiri Jembar Tbk. 113 113 110 113 0 4,500 497,800 6 90.400 113 T/J 19,000 111 B 31,900 510 PNBN Bank Pan Indonesia Tbk 1,010 1,015 995 1,010 0 6,252,500 6,281,894,500 499 1,681.652 1,015 J 221,500 1,010 T/B 84,300 511 PNBS Bank Panin Dubai Syariah Tbk. 71 73 71 72 1 26,916,000 1,930,795,700 1,191 72.000 73 J 3,954,400 72 T/B 206,600 512 PNGO Pinago Utama Tbk. 590 640 550 595 5 4,700 2,821,500 15 238.000 590 J 1,100 585 B 800 513 PNIN Paninvest Tbk. 790 815 780 795 5 1,977,500 1,573,695,000 1,803 845.385 800 J 50,000 795 T/B 25,300 514 PNLF Panin Financial Tbk. 228 234 226 232 4 32,326,000 7,426,204,200 801 250.757 232 T/J 4,819,100 230 B 3,949,800 515 PNSE Pudjiadi & Sons Tbk. 980 1,220 980 1,140 160 2,500 2,881,000 10 569.613 1,140 T/J 800 1,135 B 100 516 POLA Pool Advista Finance Tbk. 61 61 57 57 -4 375,500 21,924,600 61 42.222 57 T/J 10,200 0 B 0 517 POLI Pollux Investasi Internasional Tbk. 985 1,035 970 970 -15 700 690,500 4 59.327 995 J 36,700 970 T/B 1,200 518 POLL Pollux Properti Indonesia Tbk. 4,680 4,750 4,680 4,720 40 16,200 76,510,000 38 767.480 4,740 J 300 4,720 T/B 200 519 POLU Golden Flower Tbk. 755 795 775 795 40 39,100 30,838,000 32 276.042 800 J 2,200 795 T/B 1,300 520 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 600,800 30,040,200 44 0.429 50 T/J 446,600 0 B 0 521 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 522 PORT Nusantara Pelabuhan Handal Tbk. 432 430 420 430 -2 700 300,000 3 80.374 474 J 100 430 T/B 2,400 523 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. 720 755 720 725 5 16,886,600 12,369,842,500 1,941 48.333 730 J 52,600 725 T/B 1,888,900 525 PPGL Prima Globalindo Logistik Tbk. 188 191 185 185 -3 4,881,100 917,398,400 570 168.182 185 T/J 18,000 184 B 389,000 526 PPRE PP Presisi Tbk. 242 252 238 242 0 28,140,800 6,890,247,400 1,246 56.279 244 J 204,000 242 T/B 485,200 527 PPRO PP Properti Tbk. 98 104 93 98 0 1,611,479,400 158,487,141,400 26,023 211.892 98 T/J 43,470,400 97 B 17,432,800 528 PRAS Prima Alloy Steel Universal Tbk. 125 129 119 126 1 50,400 6,198,600 8 70.934 127 J 2,000 125 B 200 529 PRDA Prodia Widyahusada Tbk. 3,330 3,420 3,330 3,350 20 106,700 362,678,000 50 51.538 3,390 J 2,000 3,350 T/B 300 530 PRIM Royal Prima Tbk. 258 272 254 262 4 63,600 16,514,000 49 52.400 258 J 20,000 250 B 3,100 531 PSAB J Resources Asia Pasifik Tbk. 214 220 212 218 4 46,914,300 10,164,934,400 2,338 707.264 218 T/J 917,900 216 B 3,683,700 532 PSDN Prasidha Aneka Niaga Tbk 114 124 115 118 4 945,400 112,743,700 28 11.800 118 T/J 13,600 115 B 101,500 533 PSGO Palma Serasih Tbk. 100 106 104 105 5 111,600 11,669,100 38 100.000 105 T/J 12,700 103 B 1,200 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 34,615,900 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 169 170 168 168 -1 230,000 38,796,900 47 124.444 169 J 4,600 168 T/B 5,300 536 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 537 PTIS Indo Straits Tbk. 158 169 159 169 11 200 32,800 2 17.789 169 T/J 1,000 158 B 500 538 PTPP PP (Persero) Tbk. 1,320 1,415 1,305 1,400 80 86,014,200 118,238,740,500 6,523 263.158 1,400 T/J 711,000 1,395 B 606,200 539 PTPW Pratama Widya Tbk. 1,110 1,115 1,090 1,100 -10 940,400 1,038,329,500 456 169.231 1,105 J 4,700 1,095 B 7,500 540 PTRO Petrosea Tbk. 1,935 1,965 1,935 1,950 15 1,143,400 2,232,391,500 528 1,560.000 1,955 J 40,800 1,950 T/B 89,100 541 PTSN Sat Nusapersada Tbk 236 242 232 232 -4 4,953,700 1,163,626,600 592 120.000 234 J 57,700 232 T/B 617,200 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,690 J 1,000 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 232 232 220 228 -4 1,800 403,600 5 28.438 228 T/J 4,000 220 B 2,000 544 PURA Putra Rajawali Kencana Tbk. 130 131 127 129 -1 549,880,900 70,980,526,700 8,365 122.857 130 J 16,909,400 129 T/B 2,159,000 545 PURE Trinitan Metals and Minerals Tbk. 292 298 282 288 -4 15,396,000 4,447,637,000 1,922 96.000 290 J 109,300 288 T/B 38,000 546 PURI Puri Global Sukses Tbk. 300 298 298 298 -2 200 59,600 2 175.294 328 J 2,500 298 T/B 9,900 547 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 548 PYFA Pyridam Farma Tbk 890 900 885 885 -5 485,400 430,738,500 258 867.307 890 J 75,400 885 T/B 125,300 549 PZZA Sarimelati Kencana Tbk. 760 785 750 785 25 783,700 599,779,000 280 71.364 785 T/J 29,700 780 B 4,000 550 RAJA Rukun Raharja Tbk. 200 206 195 200 0 55,828,200 11,167,088,200 2,695 687.002 200 T/J 57,700 199 B 684,600 551 RALS Ramayana Lestari Sentosa Tbk. 785 790 775 780 -5 30,360,200 23,715,545,000 2,830 487.500 780 T/J 1,878,500 775 B 3,435,900 552 RANC Supra Boga Lestari Tbk. 422 434 422 424 2 1,918,300 818,914,200 248 84.800 426 J 20,200 424 T/B 121,200 553 RBMS Ristia Bintang Mahkotasejati Tbk. 53 57 51 52 -1 725,500 38,015,600 97 16.634 52 T/J 70,100 51 B 450,000 554 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 15,800 84,930,000 12 283.164 5,375 T/J 4,400 5,350 B 100 555 REAL Repower Asia Indonesia Tbk. 52 53 50 50 -2 47,987,600 2,421,648,400 1,606 50.000 50 T/J 703,800 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 336 420 320 420 84 8,400 2,940,200 16 193.846 420 T/J 51,900 0 B 0 557 RICY Ricky Putra Globalindo Tbk 100 110 100 100 0 400 41,100 4 15.882 100 T/J 21,700 98 B 1,000 558 RIGS Rig Tenders Indonesia Tbk. 230 236 230 230 0 284,400 66,070,400 75 94.243 232 J 2,400 230 T/B 114,500 559 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. 448 450 442 444 -4 522,500 233,514,000 106 272.393 444 T/J 200 442 B 2,900 561 RMBA Bentoel Internasional Investama Tbk. 376 376 370 372 -4 101,500 37,737,600 84 2,910.798 376 J 12,600 372 T/B 302,100 562 ROCK Rockfields Properti Indonesia Tbk. 935 920 900 900 -35 4,600 4,142,000 6 67.164 930 J 1,300 895 B 1,100 563 RODA Pikko Land Development Tbk. 54 54 54 54 0 180,800 9,763,200 14 86.221 55 J 146,300 53 B 260,100 564 RONY Aesler Grup Internasional Tbk. 224 222 210 210 -14 213,000 45,106,600 62 210.000 216 J 1,100 210 T/B 75,800 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,290 1,300 -5 2,591,600 3,364,456,500 114 509.804 1,305 J 100 1,300 T/B 497,900 566 RUIS Radiant Utama Interinsco Tbk. 328 332 322 322 -6 49,700 16,222,200 22 128.800 322 T/J 50,800 320 B 10,200 567 SAFE Steady Safe Tbk 186 240 186 190 4 243,400 46,149,000 133 19.129 190 T/J 4,500 186 B 3,900 568 SAME Sarana Meditama Metropolitan Tbk. 216 220 202 202 -14 137,348,800 28,125,487,600 3,404 252.500 202 T/J 47,386,600 0 B 0 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 1,700 680,000 5 333.333 400 T/J 25,800 398 B 7,000 570 SAPX Satria Antaran Prima Tbk. 2,150 2,190 2,190 2,190 40 900 1,971,000 1 876.000 2,190 T/J 1,500 2,000 B 100 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 2,000 100,000 2 42.735 50 T/J 910,600 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 90 88 88 -1 3,334,700 293,924,400 180 83.810 89 J 326,500 88 T/B 503,000 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,100 10,000 10,100 50 1,200 12,022,500 6 6,516.129 10,150 J 100 9,975 B 100 574 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 254 250 250 2 43,900 10,979,000 16 227.273 254 J 13,700 250 T/B 8,200 576 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 0 204,200 10,210,000 11 27.536 50 T/J 4,659,700 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 111 111 107 110 -1 67,100 7,282,600 19 73.427 110 T/J 23,500 108 B 3,800 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 725 755 -10 223,800 162,535,500 38 844.472 770 J 34,400 755 T/B 300 580 SFAN Surya Fajar Capital Tbk. 1,125 1,130 1,125 1,125 0 657,000 739,940,000 111 598.404 1,125 T/J 10,500 1,120 B 12,400 581 SGER Sumber Global Energy Tbk. 540 590 530 590 50 5,045,700 2,860,890,000 1,156 546.296 595 J 553,300 590 T/B 196,100 582 SGRO Sampoerna Agro Tbk. 1,655 1,720 1,655 1,705 50 442,000 752,352,000 208 72.863 1,710 J 141,100 1,705 T/B 40,600 583 SHID Hotel Sahid Jaya International Tbk. 2,460 2,500 2,460 2,500 40 4,700 11,622,000 6 116.177 2,500 T/J 18,500 2,460 B 3,800 584 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 915,500 539,379,000 232 421.429 590 T/J 24,700 585 B 96,700 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 805 785 785 -10 44,492,300 35,209,247,500 14,963 271.598 790 J 231,800 785 T/B 11,234,300 586 SILO Siloam International Hospitals Tbk. 5,000 5,075 5,000 5,025 25 147,500 740,640,000 280 57.071 5,050 J 3,700 5,025 T/B 38,300 587 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. 356 394 354 384 28 43,312,700 16,525,884,800 2,916 34.909 384 T/J 351,100 382 B 470,700 589 SINI Singaraja Putra Tbk. 392 412 366 398 6 5,300 1,989,000 28 368.519 398 T/J 1,000 378 B 100 590 SIPD Sreeya Sewu Indonesia Tbk. 1,140 1,250 1,200 1,250 110 318,200 394,770,000 23 1.389 1,250 T/J 114,400 1,245 B 5,000 591 SKBM Sekar Bumi Tbk. 342 350 342 342 0 7,200 2,476,800 11 297.391 360 J 500 342 T/B 3,000 592 SKLT Sekar Laut Tbk. 1,490 1,850 1,850 1,850 360 100 185,000 1 154.884 1,850 T/J 100 1,495 B 100 593 SKRN Superkrane Mitra Utama Tbk. 580 630 600 630 50 128,900 79,927,000 20 90.000 640 J 300 630 T/B 1,400 594 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. 4,910 4,940 4,910 4,930 20 67,500 332,670,000 39 4,286.957 4,910 J 2,700 4,840 B 1,000 596 SMAR Smart Tbk. 3,100 3,150 3,100 3,130 30 7,500 23,496,000 28 1,034.164 3,130 T/J 1,900 3,120 B 1,000 597 SMBR Semen Baturaja (Persero) Tbk. 990 1,045 965 1,015 25 75,605,200 76,165,075,500 8,620 181.250 1,015 T/J 1,026,400 1,010 B 29,900 598 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,125 1,090 1,120 0 46,800 52,333,000 31 1,352.657 1,125 J 4,600 1,120 T/B 800 599 SMDM Suryamas Dutamakmur Tbk. 103 104 96 103 0 10,800 1,072,600 14 13.050 103 T/J 7,600 99 B 4,000 600 SMDR Samudera Indonesia Tbk. 288 290 284 286 -2 3,527,500 1,012,241,200 356 1,147.765 288 J 201,500 286 T/B 512,900 601 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,850 11,925 0 7,046,100 84,047,250,000 2,113 4,149.558 11,975 J 3,000 11,925 T/B 216,700 602 SMKL Satyamitra Kemas Lestari Tbk. 188 190 186 187 -1 893,900 167,160,500 237 96.891 188 J 10,800 187 T/B 1,800 603 SMMA Sinarmas Multiartha Tbk. 13,850 14,400 13,900 13,900 50 5,800 81,460,000 11 1,036.177 14,000 J 400 13,800 B 1,000 604 SMMT Golden Eagle Energy Tbk. 86 89 85 85 -1 1,810,100 155,867,600 544 198.858 86 J 109,800 85 T/B 8,800 605 SMRA Summarecon Agung Tbk. 855 855 840 845 -10 45,774,200 38,948,318,000 6,312 1,388.432 850 J 76,100 845 T/B 3,425,700 606 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 607 SMSM Selamat Sempurna Tbk. 1,520 1,535 1,435 1,460 -60 1,702,200 2,515,355,000 919 3,899.677 1,465 J 4,200 1,460 T/B 22,600 608 SOCI Soechi Lines Tbk. 145 152 144 148 3 35,092,300 5,211,203,400 1,719 26.909 148 T/J 610,000 147 B 550,400 609 SOFA Boston Furniture Industries Tbk. 106 106 105 106 0 400 42,300 3 106.000 106 T/J 16,500 102 B 100 610 SOHO Soho Global Health Tbk. 5,175 5,175 5,125 5,125 -50 10,000 51,450,000 32 281.593 5,150 J 1,800 5,125 T/B 300 611 SONA Sona Topas Tourism Industry Tbk. 6,325 6,325 6,325 6,325 0 200 1,265,000 1 613.333 6,200 J 4,800 0 B 0 612 SOSS Shield On Service Tbk. 382 402 370 386 4 66,300 25,044,600 85 139.855 382 J 500 374 B 1,200 613 SOTS Satria Mega Kencana Tbk. 216 216 216 216 0 100 21,600 1 130.909 216 T/J 25,600 0 B 0 614 SPMA Suparma Tbk. 336 336 326 326 -10 66,600 21,726,600 13 146.136 334 J 66,500 326 T/B 10,100 615 SPTO Surya Pertiwi Tbk. 458 500 460 490 32 3,995,100 1,931,789,600 822 42.241 490 T/J 28,400 482 B 6,600 616 SQMI Wilton Makmur Indonesia Tbk. 240 260 234 260 20 26,868,600 6,796,050,200 762 147.746 262 J 1,050,900 260 T/B 354,700 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 147 155 137 139 -8 263,400 38,124,500 49 148.344 154 J 1,800 139 T/B 110,100 618 SRIL Sri Rejeki Isman Tbk. 248 252 246 250 2 28,271,500 7,034,603,600 1,903 104.167 250 T/J 2,323,600 248 B 1,216,000 619 SRSN Indo Acidatama Tbk 58 59 58 58 0 3,846,000 223,386,000 172 10.564 59 J 3,935,500 58 T/B 31,157,200 620 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,400 3,360 3,400 40 1,268,800 4,285,863,000 294 61.818 3,400 T/J 315,000 3,380 B 45,100 621 SSIA Surya Semesta Internusa Tbk. 570 590 565 570 0 30,422,500 17,548,261,000 2,665 233.846 570 T/J 3,474,600 565 B 2,186,100 622 SSMS Sawit Sumbermas Sarana Tbk. 735 750 700 700 -35 30,601,700 21,971,520,500 3,663 104.478 700 T/J 1,020,200 695 B 475,100 623 SSTM Sunson Textile Manufacture Tbk 590 595 580 585 -5 29,500 17,165,000 14 137.647 580 J 11,500 570 B 5,000 624 STAR Buana Artha Anugerah Tbk. 109 119 110 112 3 8,400 941,300 7 109.804 112 T/J 37,800 111 B 100 625 STTP Siantar Top Tbk. 8,150 8,175 7,900 7,900 -250 500 4,027,500 5 4,668.203 7,900 T/J 1,800 7,875 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 0 200 10,000 1 0.714 50 T/J 6,319,200 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. 2,810 3,070 2,840 2,930 120 903,800 2,682,938,000 384 1,890.323 2,930 T/J 2,000 2,920 B 8,100 630 SWAT Sriwahana Adityakarta Tbk. 103 108 101 104 1 568,100 59,471,400 47 65.000 104 T/J 24,400 103 B 64,300 631 TALF Tunas Alfin Tbk. 284 282 268 282 -2 300 83,200 3 71.392 278 J 4,000 266 B 200 632 TAMA Lancartama Sejati Tbk. 178 187 172 173 -5 18,695,700 3,377,894,800 2,652 98.857 173 T/J 77,200 172 B 366,000 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,354,800 67,740,000 60 456.830 50 T/J 14,894,500 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 227,900 11,395,000 279 47.170 50 T/J 85,419,000 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 101,600 5,080,000 7 8.929 50 T/J 121,165,400 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,515 1,430 1,510 85 37,893,400 56,247,090,000 4,369 372.840 1,515 J 244,300 1,510 T/B 409,600 637 TBLA Tunas Baru Lampung Tbk. 780 830 775 820 40 18,635,400 15,181,972,000 2,260 186.724 820 T/J 614,000 815 B 250,800 638 TBMS Tembaga Mulia Semanan Tbk. 760 765 760 760 0 2,900 2,209,000 4 107.801 760 T/J 300 755 B 100 639 TCID Mandom Indonesia Tbk. 6,600 6,500 6,425 6,425 -175 80,300 519,690,000 73 630.199 6,450 J 13,400 6,425 T/B 300 640 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,400 7,425 0 6,669,300 49,489,255,000 4,737 5,380.435 7,450 J 5,900 7,425 T/B 6,700 641 TDPM Tridomain Performance Materials Tbk. 140 146 138 144 4 13,604,700 1,937,101,100 822 63.158 144 T/J 980,700 143 B 483,300 642 TEBE Dana Brata Luhur Tbk. 695 660 650 650 -45 23,300 15,188,500 22 59.361 650 T/J 10,700 0 B 0 643 TECH Indosterling Technomedia Tbk. 130 131 122 127 -3 517,100 65,903,400 115 79.375 127 T/J 19,700 126 B 166,600 644 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. 165 173 163 165 0 15,800 2,636,800 8 91.667 165 T/J 3,000 164 B 1,500 646 TFCO Tifico Fiber Indonesia Tbk. 490 500 488 488 -2 200 98,800 2 110.587 488 T/J 3,900 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,900 7,750 7,625 7,750 -150 4,600 35,460,000 15 6,368.642 8,000 J 100 7,750 T/B 100 648 TGRA Terregra Asia Energy Tbk. 123 125 115 115 -8 63,753,100 7,575,353,900 3,863 57.500 115 T/J 5,459,200 0 B 0 649 TIFA KDB Tifa Finance Tbk. 412 432 410 414 2 22,900 9,437,000 9 207.000 430 J 100 414 T/B 4,800 650 TINS Timah Tbk. 1,095 1,135 1,100 1,125 30 74,027,000 83,066,150,500 5,024 574.868 1,125 T/J 4,270,800 1,120 B 390,400 651 TIRA Tira Austenite Tbk 226 232 230 230 4 200 46,200 2 103.226 230 T/J 2,400 228 B 100 652 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 17,500 927,500 2 24.229 53 T/J 4,700 51 B 3,400 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,775 7,400 7,475 125 37,770,000 286,131,990,000 12,671 462.166 7,475 T/J 42,700 7,450 B 411,800 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,500 3,420 3,460 -10 163,651,600 566,722,930,000 24,672 1,818.325 3,470 J 1,549,100 3,460 T/B 940,600 655 TMAS Temas Tbk. 126 129 119 126 0 2,966,700 367,675,900 288 289.802 126 T/J 200,900 125 B 9,800 656 TMPO Tempo Intimedia Tbk. 168 175 157 157 -11 1,792,300 281,394,100 4,081 54.540 157 T/J 396,500 0 B 0 657 TNCA Trimuda Nuansa Citra Tbk. 314 324 310 318 4 4,789,200 1,532,014,400 249 212.000 318 T/J 17,300 316 B 118,000 658 TOBA TBS Energi Utama Tbk. 400 404 400 400 0 844,800 339,052,400 87 84.409 400 T/J 321,000 398 B 8,500 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 611,600 30,580,000 26 80.475 50 T/J 198,403,800 0 B 0 660 TOTL Total Bangun Persada Tbk. 390 396 382 386 -4 8,795,400 3,409,131,400 1,161 138.736 386 T/J 191,200 384 B 431,000 661 TOTO Surya Toto Indonesia Tbk. 214 232 214 222 8 4,543,600 1,006,090,600 461 720.148 224 J 141,100 222 T/B 411,600 662 TOWR Sarana Menara Nusantara Tbk. 1,075 1,135 1,075 1,125 50 700,879,300 779,116,530,000 45,383 5,358.929 1,125 T/J 9,148,900 1,120 B 178,400 663 TOYS Sunindo Adipersada Tbk. 720 755 720 745 25 5,827,400 4,309,867,000 1,266 212.857 750 J 112,700 745 T/B 13,400 664 TPIA Chandra Asri Petrochemical Tbk. 9,275 9,375 9,100 9,250 -25 4,190,800 38,576,552,500 1,659 2,139.149 9,250 T/J 144,000 9,200 B 52,700 665 TPMA Trans Power Marine Tbk. 310 320 316 320 10 200 63,600 2 139.130 320 T/J 2,500 318 B 100 666 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. 109 119 109 113 4 227,300 25,680,600 16 113.871 110 J 100 109 B 5,000 669 TRIN Perintis Triniti Properti Tbk. 250 254 240 244 -6 56,128,200 13,753,907,600 3,224 122.000 244 T/J 210,800 242 B 1,542,900 670 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. 190 200 186 200 10 46,700 8,808,400 21 66.667 210 J 5,000 200 T/B 38,800 672 TRJA Transkon Jaya Tbk. 162 163 160 161 -1 109,100 17,593,300 49 64.400 161 T/J 9,500 160 B 136,600 673 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 422 J 1,000 410 B 400 674 TRUK Guna Timur Raya Tbk. 152 155 152 153 1 845,400 129,695,900 125 66.522 154 J 20,000 153 T/B 85,800 675 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 7,000 340 B 1,000 676 TSPC Tempo Scan Pacific Tbk. 1,320 1,335 1,305 1,310 -10 450,700 593,302,000 275 233.695 1,320 J 30,800 1,310 T/B 200 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,670 1,620 1,650 35 29,400 48,375,000 39 42.857 1,655 J 100 1,645 B 3,500 678 TURI Tunas Ridean Tbk. 1,320 0 0 1,320 0 0 0 0 2,933.333 1,340 J 5,000 1,320 B 2,000 679 UANG Pakuan Tbk. 234 234 218 218 -16 103,600 22,753,800 70 174.400 228 J 11,000 0 B 0 680 UCID Uni-Charm Indonesia Tbk. 1,540 1,595 1,555 1,580 40 526,200 833,651,500 244 105.333 1,580 T/J 63,100 1,575 B 20,600 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,675 1,650 1,650 0 1,741,400 2,883,963,000 1,120 3,199.162 1,650 T/J 399,300 1,645 B 134,900 682 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,750 3,800 50 1,200 4,521,000 7 140.737 3,800 T/J 400 3,750 B 10,700 683 UNIT Nusantara Inti Corpora Tbk 144 153 144 153 9 27,300 4,083,000 55 3.798 153 T/J 2,000 144 B 1,100 684 UNSP Bakrie Sumatera Plantations Tbk. 103 108 101 105 2 3,111,300 326,456,300 650 4.986 105 T/J 619,900 104 B 100,000 685 UNTR United Tractors Tbk. 24,500 24,925 24,025 24,725 225 5,135,800 126,013,600,000 5,188 29,434.524 24,725 T/J 166,000 24,700 B 16,100 686 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,725 7,750 0 17,354,300 134,493,515,000 10,872 198,412.698 7,750 T/J 448,500 7,725 B 3,724,800 687 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,320 1,320 -15 443,800 585,817,500 3 110.000 1,315 J 1,071,500 0 B 0 688 VICO Victoria Investama Tbk. 77 80 78 78 1 22,400 1,749,000 10 62.400 78 T/J 30,300 77 B 10,300 689 VINS Victoria Insurance Tbk. 93 95 91 93 0 66,400 6,078,100 29 88.571 93 T/J 94,700 92 B 1,000 690 VIVA Visi Media Asia Tbk. 61 64 57 57 -4 42,023,500 2,444,077,600 968 19.000 57 T/J 16,682,300 0 B 0 691 VOKS Voksel Electric Tbk. 220 222 218 218 -2 90,800 19,913,200 25 96.433 220 J 11,700 218 T/B 1,900 692 VRNA Verena Multi Finance Tbk. 94 95 95 95 1 1,700 161,500 3 95.848 101 J 800 95 T/B 3,100 693 WAPO Wahana Pronatural Tbk. 68 68 64 64 -4 42,900 2,752,800 10 36.571 67 J 4,000 64 T/B 34,600 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 242 252 238 244 2 193,015,000 47,292,574,000 6,911 84.138 246 J 1,987,800 244 T/B 5,168,000 695 WEHA WEHA Transportasi Indonesia Tbk. 62 65 62 62 0 768,300 48,203,600 98 27.065 63 J 120,000 62 T/B 124,100 696 WICO Wicaksana Overseas International Tbk. 466 498 478 498 32 15,600 7,766,000 6 25.743 494 J 100 442 B 9,900 697 WIIM Wismilak Inti Makmur Tbk. 580 585 565 570 -10 19,045,700 10,933,629,500 1,716 87.692 575 J 162,600 570 T/B 1,033,300 698 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 699 WINS Wintermar Offshore Marine Tbk. 100 100 99 99 -1 1,913,100 190,154,500 52 26.773 99 T/J 313,000 98 B 600,100 700 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 252 252 0 368,500 93,012,400 56 38.204 254 J 28,000 252 T/B 269,000 701 WOOD Integra Indocabinet Tbk. 590 645 590 615 25 150,505,500 93,271,454,000 8,834 236.538 620 J 107,000 615 T/B 55,000 702 WOWS Ginting Jaya Energi Tbk. 66 68 66 66 0 16,862,000 1,116,955,100 691 14.667 66 T/J 220,100 65 B 3,073,500 703 WSBP Waskita Beton Precast Tbk. 218 230 218 226 8 383,463,700 86,121,478,400 11,969 46.122 226 T/J 3,731,300 224 B 14,627,900 704 WSKT Waskita Karya (Persero) Tbk. 1,055 1,115 1,055 1,110 55 157,229,400 172,010,841,000 12,416 299.595 1,115 J 4,038,200 1,110 T/B 414,200 705 WTON Wijaya Karya Beton Tbk. 352 372 354 372 20 56,732,400 20,610,073,000 3,653 63.051 374 J 939,500 372 T/B 427,200 706 YELO Yelooo Integra Datanet Tbk. 51 51 50 50 -1 3,721,400 186,159,700 221 13.298 50 T/J 47,300 0 B 0 707 YPAS Yanaprima Hastapersada Tbk 390 400 370 396 6 17,600 6,945,600 14 72.661 398 J 600 396 T/B 7,700 708 YULE Yulie Sekuritas Indonesia Tbk. 380 378 378 378 -2 100 37,800 1 179.330 370 J 3,100 0 B 0 709 ZBRA Zebra Nusantara Tbk 51 52 51 51 0 29,800 1,521,000 26 29.540 51 T/J 98,500 50 B 209,400 710 ZINC Kapuas Prima Coal Tbk. 148 158 144 157 9 1,042,441,800 158,571,719,100 11,188 559.695 157 T/J 1,446,300 156 B 6,823,800 711 ZONE Mega Perintis Tbk. 398 400 398 400 2 145,300 57,991,400 24 134.228 400 T/J 2,500 398 B 500 Total 25,186,894,100 14,127,840,755,900 1,191,328 5,518,331,000 484,403,800 Jakarta, 27 November 2020 Trading Division