List of Securities Quotation: Date: Monday, 30 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,650 12,425 11,700 12,325 675 10,991,900 133,449,772,500 6,861 1,001.252 12,325 T/J 174,400 12,275 B 100 2 ABBA Mahaka Media Tbk. 76 79 71 71 -5 10,711,200 778,172,700 517 124.561 71 T/J 10,319,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 200 1,195,000 2 1,364.096 6,800 J 100 5,900 B 200 4 ABMM ABM Investama Tbk. 700 750 695 705 5 337,100 237,948,000 134 18.800 705 T/J 29,700 700 B 35,000 5 ACES Ace Hardware Indonesia Tbk. 1,660 1,670 1,580 1,585 -75 54,091,900 86,905,239,000 9,200 1,932.927 1,600 J 2,000 1,585 T/B 1,666,800 6 ACST Acset Indonusa Tbk. 270 294 252 258 -12 353,192,900 97,314,920,600 13,283 19.054 260 J 1,843,500 258 T/B 472,500 7 ADES Akasha Wira International Tbk. 1,310 1,370 1,260 1,265 -45 553,800 724,207,000 328 65.714 1,275 J 500 1,265 T/B 31,100 8 ADHI Adhi Karya (Persero) Tbk. 1,170 1,195 1,090 1,090 -80 98,568,300 110,957,427,000 11,193 856.023 1,090 T/J 3,187,300 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. 8,975 9,050 8,600 8,700 -275 249,100 2,203,307,500 471 374.194 8,725 J 200 8,700 T/B 400 10 ADMG Polychem Indonesia Tbk 159 160 148 148 -11 4,921,600 752,897,200 446 13.210 149 J 10,000 148 T/B 16,300 11 ADRO Adaro Energy Tbk. 1,390 1,475 1,295 1,390 0 452,796,900 628,903,860,500 32,327 126.364 1,390 T/J 10,563,300 1,380 B 26,600 12 AGAR Asia Sejahtera Mina Tbk. 458 456 450 450 -8 5,400 2,432,400 6 409.091 450 T/J 7,100 0 B 0 13 AGII Aneka Gas Industri Tbk. 935 945 890 900 -35 629,000 573,480,500 277 81.818 900 T/J 6,200 890 B 16,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 570 610 535 540 -30 593,772,400 341,085,741,500 34,577 882.238 540 T/J 108,000 535 B 6,784,700 15 AGRS Bank IBK Indonesia Tbk. 160 161 156 156 -4 53,100 8,424,100 29 141.818 156 T/J 8,600 155 B 16,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 58 1 189,100 10,949,400 45 218.678 60 J 102,100 58 T/B 25,800 17 AIMS Akbar Indo Makmur Stimec Tbk 153 154 150 154 1 63,700 9,808,700 28 123.200 155 J 8,500 154 T/B 8,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 298 308 278 284 -14 81,020,800 23,592,303,800 4,031 34.567 284 T/J 4,562,800 282 B 592,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,900 195,000 8 75.893 50 T/J 1,978,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 386 360 372 0 6,200 2,330,000 11 49.071 384 J 21,000 372 T/B 15,500 21 AKRA AKR Corporindo Tbk. 2,900 3,130 2,800 2,910 10 138,559,100 412,144,386,000 22,874 2,319.261 2,920 J 245,900 2,910 T/B 110,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 398 398 372 394 -4 24,500 9,589,800 24 197.000 394 T/J 32,200 378 B 20,000 23 ALDO Alkindo Naratama Tbk. 390 400 390 390 0 43,400 16,959,400 20 285.834 390 T/J 10,400 388 B 2,500 24 ALKA Alakasa Industrindo Tbk 290 290 288 288 -2 8,100 2,348,400 12 48.485 288 T/J 1,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 246 250 250 250 4 5,600 1,400,000 4 38.462 266 J 600 250 T/B 59,500 26 ALTO Tri Banyan Tirta Tbk. 290 300 296 296 6 81,500 24,142,800 14 147.885 292 J 3,400 290 B 4,400 27 AMAG Asuransi Multi Artha Guna Tbk. 216 220 210 210 -6 240,100 51,087,200 52 200.000 214 J 36,400 210 T/B 55,700 28 AMAN Makmur Berkah Amanda Tbk. 302 306 302 306 4 466,100 141,568,200 69 278.182 306 T/J 229,400 304 B 33,400 29 AMAR Bank Amar Indonesia Tbk. 322 322 306 318 -4 150,200 46,374,000 48 182.759 318 T/J 7,600 306 B 16,800 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,710 2,700 2,700 0 4,200 11,345,000 14 110.204 2,700 T/J 4,600 2,660 B 2,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 280 280 280 -20 3,200 896,000 6 218.750 280 T/J 1,100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,640 2,640 2,610 2,610 -30 92,200 242,706,000 38 137.368 2,620 J 4,000 2,610 T/B 6,000 33 AMRT Sumber Alfaria Trijaya Tbk. 715 715 700 710 -5 2,445,200 1,735,965,000 501 1,811.733 710 T/J 131,500 705 B 300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 4,222,300 211,115,000 261 125.000 50 T/J 21,607,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 630 700 635 650 20 334,000 216,891,500 121 54.167 650 T/J 6,700 640 B 23,100 36 ANTM Aneka Tambang Tbk. 1,230 1,225 1,145 1,145 -85 446,062,400 523,605,225,500 33,028 754.928 1,145 T/J 30,051,900 0 B 0 37 APEX Apexindo Pratama Duta Tbk. 166 170 165 165 -1 11,700 1,954,200 21 10.563 165 T/J 10,000 163 B 300 38 APIC Pacific Strategic Financial Tbk. 820 830 800 830 10 11,869,400 9,648,417,500 1,536 882.828 830 T/J 72,000 805 B 100 39 APII Arita Prima Indonesia Tbk. 153 160 154 159 6 11,200 1,745,500 11 72.273 159 T/J 700 154 B 400 40 APLI Asiaplast Industries Tbk. 151 150 141 141 -10 76,800 10,948,100 32 117.500 147 J 11,600 141 T/B 7,700 41 APLN Agung Podomoro Land Tbk. 180 187 168 169 -11 316,769,200 55,987,164,600 9,096 46.301 170 J 762,600 169 T/B 6,052,100 42 ARGO Argo Pantes Tbk 1,730 2,000 1,730 1,990 260 5,700 10,927,000 16 50.000 1,995 J 7,200 1,800 B 300 43 ARII Atlas Resources Tbk. 456 466 456 462 6 43,800 20,124,800 21 30.800 462 T/J 42,200 460 B 49,800 44 ARKA Arkha Jayanti Persada Tbk. 72 74 72 72 0 1,486,400 107,677,400 113 30.508 73 J 135,800 72 T/B 73,200 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. 550 550 525 535 -15 702,900 376,011,000 153 3,636.240 535 T/J 49,500 530 B 3,800 47 ARTA Arthavest Tbk 288 288 286 286 -2 500 143,200 3 165.903 298 J 8,100 286 T/B 1,400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 6,000 300,000 6 12.251 50 T/J 237,934,900 0 B 0 49 ARTO Bank Jago Tbk. 2,950 3,000 2,890 2,890 -60 1,110,200 3,248,854,000 163 14,565.064 2,900 J 245,000 2,890 T/B 22,000 50 ASBI Asuransi Bintang Tbk. 316 312 312 312 -4 1,700 530,400 4 236.848 312 T/J 541,800 304 B 3,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 875 900 0 5,100 4,516,500 12 265.840 900 T/J 41,400 890 B 100 52 ASGR Astra Graphia Tbk. 805 810 765 780 -25 3,113,400 2,454,425,000 575 161.718 780 T/J 123,600 775 B 151,400 53 ASII Astra International Tbk. 5,550 5,575 5,200 5,300 -250 311,402,400 1,659,738,632,500 47,696 3,790.127 5,325 J 462,700 5,300 T/B 9,074,200 54 ASJT Asuransi Jasa Tania Tbk. 120 123 119 121 1 10,200 1,222,900 12 80.667 121 T/J 14,800 119 B 500 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,070 1,070 -5 26,400 28,443,500 13 1,981.481 1,080 J 3,800 1,065 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 93 93 91 93 0 1,167,400 107,290,500 83 88.571 93 T/J 219,300 91 B 10,100 57 ASRI Alam Sutera Realty Tbk. 250 264 234 236 -14 618,809,900 154,234,505,600 25,609 224.762 238 J 4,546,100 236 T/B 153,300 58 ASRM Asuransi Ramayana Tbk. 1,675 1,690 1,660 1,690 15 1,000 1,667,500 6 856.208 1,690 T/J 2,900 1,640 B 100 59 ASSA Adi Sarana Armada Tbk. 540 555 505 515 -25 15,244,900 8,124,380,000 1,743 132.051 520 J 62,700 515 T/B 179,700 60 ATIC Anabatic Technologies Tbk. 690 690 645 645 -45 5,400 3,510,000 12 92.143 645 T/J 20,700 0 B 0 61 AUTO Astra Otoparts Tbk. 1,205 1,240 1,125 1,180 -25 4,560,800 5,393,173,500 1,189 1,067.197 1,185 J 10,000 1,180 T/B 100 62 AYLS Agro Yasa Lestari Tbk. 50 53 50 50 0 1,308,100 66,225,200 88 50.000 50 T/J 1,308,600 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 15,015,200 750,810,000 177 57.388 50 T/J 3,472,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 2,600 1,029,600 6 291.960 398 J 1,200 396 T/B 19,700 65 BAJA Saranacentral Bajatama Tbk. 128 130 120 122 -6 8,115,600 1,010,882,700 772 48.800 122 T/J 78,900 121 B 61,500 66 BALI Bali Towerindo Sentra Tbk. 930 950 865 900 -30 307,200 267,669,000 152 1,125.000 900 T/J 1,700 870 B 200 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 3,700 185,000 3 33.333 50 T/J 898,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 313,000 15,650,000 11 33.333 50 T/J 85,071,600 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 630 630 0 200 126,000 2 8,171.206 630 T/J 3,800 625 B 200 70 BAYU Bayu Buana Tbk 1,100 1,050 1,050 1,050 -50 100 105,000 1 129.516 1,200 J 200 1,050 T/B 6,200 71 BBCA Bank Central Asia Tbk. 31,925 32,000 30,675 31,025 -900 78,618,300 2,450,789,315,000 29,682 17,728.571 31,025 T/J 968,500 31,000 B 557,600 72 BBHI Bank Harda Internasional Tbk. 250 252 236 242 -8 1,276,600 308,843,800 258 193.600 242 T/J 3,000 236 B 165,400 73 BBKP Bank Bukopin Tbk. 284 288 266 272 -12 254,873,500 70,423,852,200 7,526 81.563 272 T/J 3,059,900 270 B 3,939,000 74 BBLD Buana Finance Tbk. 364 356 356 356 -8 100 35,600 1 141.480 364 J 300 346 B 1,200 75 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 1,560 J 8,900 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,350 5,950 6,000 -350 160,407,100 977,776,875,000 39,954 28.858 6,000 T/J 203,500 5,975 B 1,344,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,270 4,280 3,990 4,090 -180 448,799,300 1,846,537,625,000 46,018 4,674.286 4,100 J 1,857,400 4,090 T/B 1,130,300 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. 760 775 730 775 15 165,200 124,536,000 48 161.458 775 T/J 62,800 770 B 8,800 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 116 107 107 -8 1,644,200 178,509,000 183 89.167 107 T/J 9,500 0 B 0 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,755 1,620 1,645 -95 80,457,600 133,954,074,500 11,980 214.565 1,650 J 268,200 1,645 T/B 92,500 82 BBYB Bank Neo Commerce Tbk. 306 308 306 306 0 30,800 9,429,000 20 311.546 310 J 10,200 306 T/B 5,100 83 BCAP MNC Kapital Indonesia Tbk. 129 129 124 127 -2 248,700 31,510,500 61 360.161 127 T/J 561,800 126 B 50,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 67 74 63 63 -4 39,546,900 2,698,938,800 1,009 57.273 63 T/J 310,400 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 3,250 3,320 3,050 3,170 -80 11,895,300 37,736,387,000 3,454 1.790 3,180 J 238,500 3,170 T/B 1,092,000 87 BEEF Estika Tata Tiara Tbk. 158 169 147 155 -3 32,354,700 5,175,242,200 2,529 45.588 155 T/J 65,100 154 B 14,500 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 469,600 23,480,000 35 217.306 50 T/J 1,846,606,900 0 B 0 89 BELL Trisula Textile Industries Tbk. 163 164 161 161 -2 4,995,900 810,939,100 254 536.667 161 T/J 94,700 160 B 389,200 90 BESS Batulicin Nusantara Maritim Tbk. 238 260 222 244 6 138,600 33,420,400 93 232.381 244 T/J 76,600 222 B 500 91 BEST Bekasi Fajar Industrial Estate Tbk. 194 204 181 182 -12 405,434,900 77,888,389,100 10,724 107.059 182 T/J 3,005,600 181 B 8,284,000 92 BFIN BFI Finance Indonesia Tbk. 396 398 372 382 -14 42,162,000 16,360,695,000 3,767 1,957.569 382 T/J 77,700 380 B 290,200 93 BGTG Bank Ganesha Tbk. 69 70 65 65 -4 12,269,600 814,275,300 524 63.107 66 J 1,964,700 65 T/B 936,900 94 BHAT Bhakti Multi Artha Tbk. 680 690 665 670 -10 169,659,300 115,317,835,000 3,068 650.485 670 T/J 80,300 665 B 181,300 95 BHIT MNC Investama Tbk. 74 75 69 69 -5 88,100,400 6,250,971,200 1,448 201.784 69 T/J 3,924,500 0 B 0 96 BIKA Binakarya Jaya Abadi Tbk. 174 180 162 162 -12 31,000 5,026,000 16 16.200 162 T/J 22,200 0 B 0 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,400 170,000 5 12.286 50 T/J 81,600 0 B 0 98 BINA Bank Ina Perdana Tbk. 710 720 700 715 5 6,545,100 4,616,228,500 139 403.964 715 T/J 513,200 700 B 4,300 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 86,194,100 4,311,050,100 1,350 35.714 50 T/J 31,885,500 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 50 51 -1 1,408,100 71,852,800 69 21.268 52 J 369,800 51 T/B 7,500 101 BIRD Blue Bird Tbk. 1,230 1,310 1,145 1,150 -80 15,886,700 19,498,689,500 2,330 17.692 1,150 T/J 91,900 1,145 B 319,700 102 BISI BISI International Tbk. 1,045 1,055 1,020 1,020 -25 938,700 964,848,500 289 510.000 1,025 J 43,300 1,020 T/B 15,200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,420 1,325 1,325 -95 23,000,400 31,275,064,000 5,066 220.833 1,335 J 76,100 1,325 T/B 195,000 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 630 635 -40 38,675,700 25,222,079,000 9,866 147.674 640 J 840,800 635 T/B 832,100 105 BKDP Bukit Darmo Property Tbk 54 55 53 53 -1 27,200 1,487,200 20 44.167 54 J 34,700 53 T/B 11,100 106 BKSL Sentul City Tbk. 53 52 50 50 -3 692,432,400 34,772,604,900 6,278 3.455 50 T/J 7,120,800 0 B 0 107 BKSW Bank QNB Indonesia Tbk. 114 123 108 114 0 364,100 41,247,300 59 261.588 112 J 300 108 B 10,100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 3 0.658 50 T/J 162,277,300 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 300 110 BLUE Berkah Prima Perkasa Tbk. 710 715 695 700 -10 135,900 95,781,000 102 538.462 700 T/J 10,400 695 B 7,400 111 BMAS Bank Maspion Indonesia Tbk. 292 292 292 292 0 200 58,400 2 91.250 292 T/J 11,500 284 B 10,500 112 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,625 6,225 6,325 -325 153,950,400 982,883,967,500 21,444 1,905.884 6,350 J 100 6,325 T/B 177,400 113 BMSR Bintang Mitra Semestaraya Tbk 71 74 69 69 -2 599,500 42,773,400 47 13.800 70 J 90,000 69 T/B 26,300 114 BMTR Global Mediacom Tbk. 288 292 268 268 -20 238,779,600 66,018,723,000 10,975 218.134 268 T/J 5,286,600 0 B 0 115 BNBA Bank Bumi Arta Tbk. 382 384 380 382 0 47,600 18,262,600 22 238.750 382 T/J 23,200 376 B 21,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 209,300 10,465,000 13 0.172 50 T/J 127,658,700 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 875 885 815 830 -45 10,315,700 8,733,067,500 1,803 6.128 840 J 313,500 830 T/B 64,700 118 BNII Bank Maybank Indonesia Tbk. 238 240 228 230 -8 3,593,100 833,662,200 399 2.740 232 J 66,300 230 T/B 673,600 119 BNLI Bank Permata Tbk. 2,280 2,450 2,130 2,390 110 4,710,500 11,156,314,000 1,877 26.022 2,390 T/J 104,400 2,380 B 400 120 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,295 1,350 25 90,801,900 120,618,473,500 4,109 1,310.680 1,350 T/J 200,700 1,335 B 1,000 121 BOLA Bali Bintang Sejahtera Tbk. 152 152 148 151 -1 77,000 11,492,600 51 86.286 149 J 241,800 148 B 19,800 122 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 715 J 500 650 B 2,500 123 BOSS Borneo Olah Sarana Sukses Tbk. 143 185 136 163 20 79,169,300 12,909,317,100 5,703 40.750 163 T/J 1,048,500 162 B 225,100 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 28,700 125 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 76 76 -5 60,700 4,654,100 31 76.000 81 J 21,800 76 T/B 900 127 BRAM Indo Kordsa Tbk. 4,730 4,730 4,450 4,450 -280 4,600 21,248,000 8 173.189 5,275 J 100 4,450 T/B 200 128 BRIS Bank BRIsyariah Tbk. 1,470 1,535 1,370 1,430 -40 406,385,200 595,085,854,000 42,652 280.392 1,430 T/J 6,750,900 1,425 B 137,900 129 BRMS Bumi Resources Minerals Tbk. 63 65 60 60 -3 204,708,000 12,698,809,500 1,743 9.449 61 J 6,294,400 60 T/B 25,708,000 130 BRNA Berlina Tbk. 1,125 1,125 1,125 1,125 0 6,000 6,750,000 3 844.088 1,125 T/J 6,100 1,060 B 7,200 131 BRPT Barito Pacific Tbk. 1,115 1,125 1,040 1,050 -65 164,406,600 175,646,711,000 9,760 410.589 1,050 T/J 666,100 1,045 B 652,400 132 BSDE Bumi Serpong Damai Tbk. 1,070 1,080 1,010 1,050 -20 71,796,200 75,155,626,000 5,613 205.679 1,050 T/J 2,033,300 1,045 B 19,200 133 BSIM Bank Sinarmas Tbk. 484 484 484 484 0 23,500 11,374,000 14 330.107 484 T/J 85,100 480 B 300 134 BSSR Baramulti Suksessarana Tbk. 1,685 1,800 1,600 1,670 -15 148,000 250,485,000 143 85.641 1,670 T/J 1,000 1,615 B 800 135 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 0 201,100 10,055,000 6 383.083 50 T/J 39,055,600 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. 214 226 214 226 12 345,800 77,261,800 54 754.767 226 T/J 29,600 216 B 50,000 139 BTPN Bank BTPN Tbk. 2,730 2,750 2,600 2,600 -130 137,900 365,934,000 200 503.328 2,610 J 1,800 2,600 T/B 2,000 140 BTPS Bank BTPN Syariah Tbk. 4,240 4,250 4,100 4,130 -110 8,761,000 36,353,763,000 3,797 423.590 4,140 J 171,800 4,130 T/B 300 141 BUDI Budi Starch & Sweetener Tbk. 101 104 100 100 -1 454,800 46,093,700 68 54.198 100 T/J 700 99 B 113,500 142 BUKK Bukaka Teknik Utama Tbk. 850 1,025 850 890 40 251,100 236,619,000 174 150.847 895 J 15,900 890 T/B 20,100 143 BULL Buana Lintas Lautan Tbk. 320 322 310 312 -8 228,119,500 72,751,053,000 3,469 30.511 312 T/J 4,665,000 310 B 4,506,900 144 BUMI Bumi Resources Tbk. 71 73 67 67 -4 1,548,291,000 106,042,432,000 13,520 3.889 67 T/J 56,092,600 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 61 61 60 60 -1 65,200 3,915,200 28 46.154 60 T/J 10,700 58 B 30,600 146 BVIC Bank Victoria International Tbk. 106 107 104 105 -1 1,428,700 150,807,000 133 99.288 105 T/J 13,300 104 B 1,622,300 147 BWPT Eagle High Plantations Tbk. 115 136 117 125 10 1,253,224,100 159,665,329,300 27,645 27.339 126 J 2,392,000 125 T/B 2,107,600 148 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 2,800 43,400,000 5 267.241 18,600 J 900 15,500 T/B 400 149 CAKK Cahayaputra Asa Keramik Tbk. 54 60 52 53 -1 3,058,500 161,236,400 161 31.548 53 T/J 122,800 52 B 786,300 150 CAMP Campina Ice Cream Industry Tbk. 260 262 258 258 -2 1,869,400 483,329,200 252 78.182 260 J 241,000 258 T/B 232,600 151 CANI Capitol Nusantara Indonesia Tbk. 108 106 106 106 -2 1,700 180,200 3 53.000 108 J 2,700 106 T/B 200 152 CARE Metro Healthcare Indonesia Tbk. 402 412 380 380 -22 327,787,100 130,594,941,400 4,017 368.932 380 T/J 4,491,400 378 B 263,400 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,069,900 153,495,000 51 28.571 50 T/J 39,306,000 0 B 0 154 CASA Capital Financial Indonesia Tbk. 390 390 388 388 -2 2,972,500 1,156,433,000 21 708.844 390 J 529,100 388 T/B 3,100 155 CASH Cashlez Worldwide Indonesia Tbk. 492 498 490 492 0 1,529,100 755,517,800 110 140.571 492 T/J 6,900 490 B 18,900 156 CASS Cardig Aero Services Tbk. 214 216 208 210 -4 1,985,900 419,282,200 160 52.500 210 T/J 39,800 208 B 398,600 157 CBMF Cahaya Bintang Medan Tbk. 595 645 555 580 -15 1,777,100 1,030,711,500 206 362.500 580 T/J 65,400 555 B 500 158 CCSI Communication Cable Systems Indonesia Tbk. 250 256 240 242 -8 1,618,400 398,780,600 195 96.800 246 J 500 240 B 144,900 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,830 1,755 1,780 -30 438,500 794,797,000 197 367.769 1,800 J 2,500 1,780 T/B 7,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 140 141 131 132 -8 7,208,600 976,711,000 312 844.800 135 J 22,200 132 T/B 6,100 161 CFIN Clipan Finance Indonesia Tbk. 206 216 200 204 -2 5,051,100 1,053,515,400 350 15.963 206 J 26,400 204 T/B 43,600 162 CINT Chitose Internasional Tbk. 234 234 234 234 0 2,300 538,200 5 70.909 234 T/J 1,800 228 B 100 163 CITA Cita Mineral Investindo Tbk. 2,300 2,340 2,250 2,270 -30 10,100 23,050,000 27 8,237.173 2,270 T/J 200 2,260 B 500 164 CITY Natura City Developments Tbk. 96 98 91 94 -2 1,500 141,000 10 78.333 92 J 2,500 91 B 500 165 CLAY Citra Putra Realty Tbk. 1,450 1,750 1,390 1,690 240 4,100 5,952,000 13 938.889 1,675 J 1,100 0 B 0 166 CLEO Sariguna Primatirta Tbk. 505 510 480 484 -21 10,238,000 5,043,625,200 2,171 2,104.348 486 J 85,500 484 T/B 62,600 167 CLPI Colorpak Indonesia Tbk. 750 750 710 720 -30 442,300 323,266,000 174 360.000 725 J 11,000 720 T/B 84,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,315 1,340 1,240 1,260 -55 4,575,400 5,881,289,500 671 134.963 1,270 J 10,000 1,260 T/B 138,400 169 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. 228 226 220 226 -2 1,900 422,000 12 410.909 226 T/J 600 216 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. 930 930 925 925 -5 5,600 5,186,000 11 467.172 930 J 2,000 920 B 4,400 174 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 6,500 6,550 6,050 6,075 -425 35,802,600 220,803,072,500 9,415 27,667.714 6,100 J 370,600 6,075 T/B 4,630,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 344,600 17,230,000 16 40.000 50 T/J 14,843,400 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 488,600 24,430,000 22 45.455 50 T/J 191,997,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 372 374 346 346 -26 17,900 6,313,800 14 174.602 394 J 7,300 350 B 10,500 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 50 53 1 1,706,200 87,926,400 260 17.667 53 T/J 280,100 52 B 1,000 180 CSMI Cipta Selera Murni Tbk. 494 510 510 510 16 100 51,000 1 260.204 492 J 100 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 366 388 362 366 0 13,719,600 5,184,742,400 1,662 292.800 368 J 54,600 366 T/B 226,600 182 CTBN Citra Tubindo Tbk. 3,440 3,440 3,440 3,440 0 100 344,000 1 2,875.052 3,440 T/J 5,500 0 B 0 183 CTRA Ciputra Development Tbk. 955 970 890 925 -30 66,727,400 61,963,199,500 4,972 207.102 925 T/J 5,500 920 B 53,500 184 CTTH Citatah Tbk. 55 57 52 52 -3 407,300 22,358,700 79 2.189 53 J 100 52 T/B 195,200 185 DADA Diamond Citra Propertindo Tbk. 63 60 59 59 -4 3,437,000 202,964,900 192 57.843 59 T/J 13,292,100 0 B 0 186 DART Duta Anggada Realty Tbk. 240 240 228 240 0 700 166,800 4 44.367 240 T/J 6,300 238 B 500 187 DAYA Duta Intidaya Tbk. 454 452 424 452 -2 3,800 1,625,200 12 252.373 452 T/J 1,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. 158 162 147 148 -10 30,708,700 4,738,562,700 2,291 98.667 149 J 28,200 148 T/B 239,600 189 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 9,200 15,313,000 10 3,331.861 1,660 T/J 600 1,655 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 416,500 20,825,000 74 16.496 50 T/J 170,504,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 240 244 230 236 -4 119,400 28,243,600 48 205.217 236 T/J 64,800 230 B 12,100 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 2 22.222 50 T/J 20,313,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. 384 382 360 360 -24 2,500 906,200 8 900.000 360 T/J 50,600 0 B 0 194 DILD Intiland Development Tbk. 224 228 210 212 -12 57,873,300 12,516,976,600 2,540 36.943 212 T/J 343,800 210 B 1,175,000 195 DIVA Distribusi Voucher Nusantara Tbk. 2,170 2,170 2,100 2,100 -70 105,100 221,942,000 25 71.186 2,100 T/J 1,200 2,050 B 10,000 196 DKFT Central Omega Resources Tbk. 199 204 186 190 -9 44,606,600 8,653,900,800 2,832 488.055 190 T/J 4,053,900 189 B 394,200 197 DLTA Delta Djakarta Tbk. 4,460 4,500 4,200 4,280 -180 113,600 494,131,000 120 25,584.315 4,270 J 400 4,250 B 11,800 198 DMAS Puradelta Lestari Tbk. 270 276 260 260 -10 297,596,300 79,450,803,000 14,047 123.810 262 J 591,900 260 T/B 6,956,900 199 DMMX Digital Mediatama Maxima Tbk. 202 212 190 197 -5 19,243,600 3,885,371,700 875 85.652 197 T/J 428,800 193 B 667,500 200 DMND Diamond Food Indonesia Tbk. 900 900 885 885 -15 72,200 64,225,500 68 96.721 885 T/J 1,200 880 B 96,800 201 DNAR Bank Oke Indonesia Tbk. 187 197 186 186 -1 50,400 9,445,400 18 175.412 187 J 110,400 186 T/B 4,600 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,440 3,440 3,440 60 82,800 284,832,000 21 3,021.812 3,440 T/J 2,000 3,320 B 200 203 DOID Delta Dunia Makmur Tbk. 354 432 358 410 56 897,208,000 355,440,080,400 41,257 555.074 410 T/J 3,019,200 408 B 1,758,100 204 DPNS Duta Pertiwi Nusantara Tbk. 258 258 256 256 -2 6,000 1,542,000 5 83.176 258 J 2,000 254 B 5,000 205 DPUM Dua Putra Utama Makmur Tbk. 54 55 53 53 -1 621,200 33,164,500 59 9.636 54 J 292,400 53 T/B 82,700 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 64 -2 1,551,000 100,983,400 121 36.424 64 T/J 6,000 63 B 339,300 207 DSNG Dharma Satya Nusantara Tbk. 620 655 590 630 10 27,640,000 17,306,307,000 2,075 170.270 630 T/J 1,137,900 615 B 42,000 208 DSSA Dian Swastatika Sentosa Tbk 17,275 0 0 17,275 0 0 0 0 1,151.667 16,800 J 2,400 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 336 412 318 354 18 126,159,500 45,743,317,600 12,043 70.099 356 J 305,300 354 T/B 22,000 210 DUTI Duta Pertiwi Tbk 3,900 4,000 3,800 3,800 -100 3,000 11,866,000 23 382.178 3,950 J 200 3,650 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,470 2,520 -30 22,300 56,075,000 46 927.591 2,550 J 7,600 2,520 T/B 5,700 212 DWGL Dwi Guna Laksana Tbk. 200 218 202 202 2 4,600 967,400 16 134.667 216 J 39,000 202 T/B 1,000 213 DYAN Dyandra Media International Tbk. 55 56 52 52 -3 15,987,500 841,784,300 369 14.857 52 T/J 1,572,400 0 B 0 214 EAST Eastparc Hotel Tbk. 61 66 59 63 2 4,903,400 307,772,100 310 47.368 64 J 187,500 63 T/B 93,100 215 ECII Electronic City Indonesia Tbk. 720 720 720 720 0 20,200 14,544,000 11 17.778 720 T/J 7,200 0 B 0 216 EKAD Ekadharma International Tbk. 1,290 1,295 1,250 1,275 -15 621,900 797,626,000 548 3,236.698 1,275 T/J 23,500 1,270 B 9,500 217 ELSA Elnusa Tbk. 300 324 282 294 -6 408,404,600 126,250,422,400 17,700 73.500 296 J 539,000 294 T/B 5,461,100 218 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. 198 196 185 196 -2 218,200 40,743,100 15 78.400 195 J 85,800 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. 8,575 8,525 8,325 8,325 -250 10,700 90,007,500 26 1,156.250 8,475 J 200 8,325 T/B 5,400 221 ENRG Energi Mega Persada Tbk. 81 96 81 87 6 599,872,000 54,070,086,100 10,898 7.253 87 T/J 7,895,800 86 B 2,709,800 222 ENVY Envy Technologies Indonesia Tbk. 51 52 50 50 -1 59,368,600 2,975,789,400 1,296 13.514 50 T/J 8,856,300 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 51 52 50 50 -1 8,277,100 417,797,500 247 47.619 51 J 1,689,100 50 T/B 10,350,300 224 EPAC Megalestari Epack Sentosaraya Tbk. 149 145 139 140 -9 30,266,000 4,242,226,700 1,160 127.273 141 J 100,000 140 T/B 764,700 225 EPMT Enseval Putera Megatrading Tbk. 1,950 1,960 1,900 1,900 -50 148,400 287,639,000 41 1,329.331 1,900 T/J 13,600 1,895 B 2,600 226 ERAA Erajaya Swasembada Tbk. 1,785 1,795 1,665 1,720 -65 18,882,100 32,924,666,000 5,652 172.000 1,720 T/J 904,300 1,715 B 92,300 227 ERTX Eratex Djaja Tbk. 134 134 125 132 -2 34,600 4,326,600 10 56.024 131 J 5,300 125 B 159,900 228 ESIP Sinergi Inti Plastindo Tbk. 89 91 84 85 -4 8,343,500 734,063,600 673 52.147 85 T/J 204,200 84 B 289,700 229 ESSA Surya Esa Perkasa Tbk. 178 180 166 166 -12 21,856,200 3,729,399,300 1,184 309.061 166 T/J 476,500 0 B 0 230 ESTA Esta Multi Usaha Tbk. 99 104 96 104 5 363,900 36,646,700 45 86.667 104 T/J 181,100 103 B 3,300 231 ESTI Ever Shine Tex Tbk. 54 54 52 52 -2 103,600 5,435,800 16 20.883 52 T/J 19,600 51 B 236,900 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,530 2,520 2,380 2,410 -120 358,988,600 867,394,937,000 12,755 122.309 2,420 J 121,100 2,410 T/B 34,065,100 234 FAST Fast Food Indonesia Tbk. 1,000 1,005 975 975 -25 85,700 84,825,000 101 3,066.713 990 J 30,000 975 T/B 200 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,100 7,000 7,000 0 3,900 27,320,000 5 1,604.180 7,000 T/J 1,900 6,900 B 1,100 236 FILM MD Pictures Tbk. 222 224 208 208 -14 8,664,700 1,853,437,400 936 99.048 208 T/J 403,000 0 B 0 237 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. 386 478 386 448 62 73,711,800 31,503,194,200 8,268 89.600 450 J 145,800 448 T/B 2,400 239 FISH FKS Multi Agro Tbk. 3,000 3,000 3,000 3,000 0 3,100 9,300,000 4 2,400.000 3,000 T/J 1,900 2,790 B 100 240 FITT Hotel Fitra International Tbk. 60 63 60 60 0 168,200 10,409,900 19 58.824 62 J 10,500 60 T/B 10,500 241 FMII Fortune Mate Indonesia Tbk 462 486 486 486 24 500 243,000 1 486.000 570 J 100 486 T/B 10,000 242 FOOD Sentra Food Indonesia Tbk. 106 107 103 104 -2 832,300 87,327,300 157 77.037 104 T/J 25,600 103 B 18,000 243 FORU Fortune Indonesia Tbk 107 107 107 107 0 100 10,700 1 82.308 101 J 16,400 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,200 860,000 3 22.727 50 T/J 68,508,100 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 127 132 123 123 -4 10,103,800 1,288,944,100 731 37.309 124 J 119,200 123 T/B 12,500 246 FREN Smartfren Telecom Tbk. 69 71 66 67 -2 2,577,766,600 175,607,780,400 17,193 3.722 68 J 8,871,000 67 T/B 872,100 247 FUJI Fuji Finance Indonesia Tbk. 120 119 119 119 -1 400 47,600 3 108.182 119 T/J 6,100 118 B 900 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 2,025,100 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 98 100 92 92 -6 9,964,300 945,249,400 730 57.500 92 T/J 862,200 0 B 0 250 GDYR Goodyear Indonesia Tbk. 1,400 1,405 1,405 1,405 5 100 140,500 1 1,124.000 1,445 J 200 1,410 B 6,500 251 GEMA Gema Grahasarana Tbk. 304 310 304 308 4 31,300 9,641,800 8 684.444 310 J 88,300 308 T/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. 44,325 44,525 41,975 42,250 -2,075 5,045,700 216,358,025,000 7,271 1,648.780 42,400 J 1,000 42,250 T/B 99,500 254 GGRP Gunung Raja Paksi Tbk. 456 480 456 480 24 9,400 4,293,600 6 57.143 480 T/J 132,500 450 B 12,600 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,670 1,620 1,630 10 2,200 3,589,000 8 139.316 1,700 J 500 1,620 B 200 256 GIAA Garuda Indonesia (Persero) Tbk. 394 402 368 378 -16 139,523,400 53,879,873,800 10,738 50.813 378 T/J 608,300 376 B 1,602,000 257 GJTL Gajah Tunggal Tbk. 540 550 505 515 -25 11,164,100 5,872,527,500 1,175 101.107 520 J 422,300 515 T/B 183,900 258 GLOB Global Teleshop Tbk. 119 129 111 112 -7 51,000 5,961,700 30 9.739 116 J 100 112 T/B 17,700 259 GLVA Galva Technologies Tbk. 388 394 372 388 0 289,400 112,371,600 42 171.681 388 T/J 155,600 364 B 200 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 103 97 98 -3 55,508,200 5,582,420,200 1,661 24.500 99 J 268,000 98 T/B 2,508,500 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 206 200 200 0 71,000 14,215,400 13 118.343 200 T/J 200 199 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. 1,245 1,255 1,240 1,240 -5 456,500 569,589,500 232 96.498 1,245 J 20,900 1,240 T/B 2,700 265 GPRA Perdana Gapuraprima Tbk. 53 54 52 53 0 2,589,800 136,727,600 133 22.862 54 J 551,900 53 T/B 2,481,400 266 GSMF Equity Development Investment Tbk. 90 90 88 88 -2 2,100 186,300 8 7.080 89 J 1,000 87 B 100 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 116 116 110 112 -4 299,700 33,734,800 76 44.800 112 T/J 36,300 111 B 200 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300,200 15,010,000 34 26.579 50 T/J 21,537,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 700 35,000 6 131.579 50 T/J 10,397,700 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 141 B 100 272 HDIT Hensel Davest Indonesia Tbk. 312 332 310 310 -2 3,200 994,200 3 59.048 308 J 500 294 B 200 273 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. 3,920 4,100 3,870 3,900 -20 3,225,000 12,589,479,000 155 105.405 3,910 J 182,900 3,900 T/B 800 275 HELI Jaya Trishindo Tbk. 210 218 206 206 -4 47,400 10,219,000 17 187.273 218 J 3,700 206 T/B 200 276 HERO Hero Supermarket Tbk. 870 875 825 835 -35 76,500 66,133,500 30 1,742.924 865 J 300 835 T/B 19,900 277 HEXA Hexindo Adiperkasa Tbk. 3,340 3,380 3,300 3,330 -10 2,088,400 6,962,075,000 644 1,019.409 3,340 J 8,600 3,330 T/B 231,100 278 HITS Humpuss Intermoda Transportasi Tbk. 448 510 500 510 62 48,400 24,256,500 42 784.615 510 T/J 1,500 500 B 4,900 279 HKMU HK Metals Utama Tbk. 87 90 81 82 -5 92,331,100 7,784,354,000 2,905 35.652 82 T/J 2,764,700 81 B 3,028,500 280 HMSP H.M. Sampoerna Tbk. 1,600 1,610 1,510 1,525 -75 824,315,000 1,262,857,757,500 24,723 7,612.819 1,530 J 1,489,700 1,525 T/B 54,940,900 281 HOKI Buyung Poetra Sembada Tbk. 935 985 930 950 15 47,795,100 45,669,792,000 2,275 306.452 950 T/J 67,400 945 B 215,400 282 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. 1,015 1,065 1,005 1,025 10 1,414,600 1,437,588,500 45 269.737 1,025 T/J 10,000 1,015 B 1,000 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 12,700 635,000 5 27.027 50 T/J 801,600 0 B 0 285 HRME Menteng Heritage Realty Tbk. 63 63 59 59 -4 2,986,000 176,974,500 225 56.190 59 T/J 23,107,100 0 B 0 286 HRTA Hartadinata Abadi Tbk. 230 240 214 218 -12 14,842,100 3,288,717,400 1,330 72.667 218 T/J 122,100 216 B 644,500 287 HRUM Harum Energy Tbk. 2,290 2,860 2,290 2,780 490 63,802,500 171,850,084,000 11,895 53.462 2,780 T/J 62,000 2,770 B 278,300 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 57,368,100 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 276 292 260 292 16 75,200 21,216,200 12 20.643 292 T/J 3,000 260 B 100 290 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,600 10,625 9,900 9,900 -700 64,378,700 648,630,197,500 28,997 367.006 9,925 J 158,000 9,900 T/B 1,358,600 292 ICON Island Concepts Indonesia Tbk. 55 55 53 53 -2 204,900 11,038,600 25 101.735 55 J 54,800 53 T/B 229,600 293 IDPR Indonesia Pondasi Raya Tbk. 152 159 152 158 6 106,200 16,834,000 17 12.344 158 T/J 29,400 153 B 28,700 294 IFII Indonesia Fibreboard Industry Tbk. 141 157 141 148 7 4,676,400 698,510,900 617 140.952 149 J 900 148 T/B 1,430,800 295 IFSH Ifishdeco Tbk. 400 410 380 380 -20 62,000 24,900,400 28 86.364 400 J 24,000 380 T/B 7,200 296 IGAR Champion Pacific Indonesia Tbk. 346 360 346 346 0 155,500 54,868,000 41 226.144 354 J 200 344 B 11,700 297 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 1,746,400 87,320,000 26 14.286 50 T/J 23,854,600 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 170 173 164 164 -6 7,218,100 1,216,424,900 927 136.667 165 J 9,000 164 T/B 468,700 300 IKBI Sumi Indo Kabel Tbk. 224 222 218 222 -2 1,900 420,600 6 20.133 222 T/J 700 218 B 1,200 301 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,290 1,170 1,195 -60 42,347,500 52,179,813,000 7,010 168.192 1,195 T/J 316,800 1,190 B 224,400 302 IMJS Indomobil Multi Jasa Tbk. 400 404 372 396 -4 41,593,300 16,147,691,200 3,037 79.200 396 T/J 1,597,100 388 B 200 303 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,380 -10 644,800 894,064,500 70 363.158 1,385 J 10,000 1,380 T/B 3,700 304 INAF Indofarma Tbk. 3,260 3,290 3,100 3,160 -100 3,115,000 9,993,561,000 1,249 1,264.000 3,160 T/J 21,800 3,150 B 17,600 305 INAI Indal Aluminium Industry Tbk. 338 342 332 340 2 461,600 156,611,000 44 124.132 340 T/J 5,000 338 B 1,000 306 INCF Indo Komoditi Korpora Tbk. 70 73 67 69 -1 971,000 68,070,700 62 56.098 70 J 8,600 69 T/B 15,000 307 INCI Intanwijaya Internasional Tbk 830 835 775 780 -50 815,700 644,746,000 175 84.362 785 J 400 780 T/B 26,800 308 INCO Vale Indonesia Tbk. 4,680 4,770 4,520 4,610 -70 24,079,700 111,996,393,000 7,957 1,881.633 4,610 T/J 186,800 4,600 B 74,300 309 INDF Indofood Sukses Makmur Tbk. 7,300 7,350 7,000 7,100 -200 41,426,700 294,790,742,500 13,210 1,215.358 7,125 J 46,700 7,100 T/B 1,010,600 310 INDO Royalindo Investa Wijaya Tbk. 114 119 112 113 -1 119,500 13,810,100 89 102.727 116 J 5,300 113 T/B 2,500 311 INDR Indo-Rama Synthetics Tbk. 3,040 3,060 2,960 3,000 -40 24,400 73,462,000 26 404.046 3,000 T/J 5,800 2,960 B 4,600 312 INDS Indospring Tbk. 1,975 1,990 1,970 1,975 0 66,500 131,616,500 31 185.156 2,000 J 2,300 1,975 T/B 1,700 313 INDX Tanah Laut Tbk 52 52 50 50 -2 271,000 13,564,300 41 4.000 50 T/J 16,100 0 B 0 314 INDY Indika Energy Tbk. 1,600 1,840 1,570 1,710 110 176,402,700 301,306,329,500 23,013 57.966 1,715 J 150,600 1,710 T/B 1,168,700 315 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 8,675 8,675 -650 29,229,800 259,302,087,500 11,104 447.011 8,700 J 20,000 8,675 T/B 816,200 316 INOV Inocycle Technology Group Tbk. 170 174 166 166 -4 150,700 25,454,000 40 66.400 166 T/J 2,800 165 B 50,100 317 INPC Bank Artha Graha Internasional Tbk. 67 67 63 63 -4 1,740,900 111,485,400 169 0.360 63 T/J 80,500 0 B 0 318 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 750 J 200 710 B 1,500 319 INPS Indah Prakasa Sentosa Tbk. 1,390 1,500 1,360 1,470 80 83,500 118,887,500 99 532.609 1,490 J 100 1,470 T/B 8,700 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 26,100 925 B 500 321 INTA Intraco Penta Tbk. 200 220 194 194 -6 444,200 91,849,600 33 136.754 220 J 18,200 193 B 400 322 INTD Inter Delta Tbk 112 119 112 112 0 58,700 6,858,700 16 34.493 118 J 2,500 111 B 10,000 323 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,825 13,800 14,300 -425 9,380,500 134,157,850,000 6,780 572.000 14,325 J 2,100 14,300 T/B 3,008,700 324 IPCC Indonesia Kendaraan Terminal Tbk. 426 424 400 404 -22 14,439,800 5,969,455,600 2,024 24.634 404 T/J 633,800 402 B 152,100 325 IPCM Jasa Armada Indonesia Tbk. 298 300 284 284 -14 649,600 188,788,000 99 74.737 292 J 12,700 284 T/B 13,300 326 IPOL Indopoly Swakarsa Industry Tbk. 91 91 88 89 -2 1,689,600 151,515,400 65 42.381 90 J 1,000 89 T/B 926,000 327 IPTV MNC Vision Networks Tbk. 304 308 284 290 -14 9,092,100 2,726,738,800 1,903 120.833 292 J 100 290 T/B 12,400 328 IRRA Itama Ranoraya Tbk. 860 965 870 935 75 103,789,600 96,074,528,000 19,068 250.000 940 J 532,100 935 T/B 2,019,300 329 ISAT Indosat Tbk. 2,350 2,350 2,200 2,200 -150 8,941,400 20,207,961,000 2,685 157.143 2,200 T/J 14,800 2,190 B 260,700 330 ISSP Steel Pipe Industry of Indonesia Tbk. 170 171 159 159 -11 24,192,700 3,918,998,300 1,507 53.898 159 T/J 854,400 0 B 0 331 ITIC Indonesian Tobacco Tbk. 1,020 1,110 950 1,000 -20 6,210,100 6,399,302,000 1,980 454.545 1,000 T/J 118,500 995 B 182,200 332 ITMA Sumber Energi Andalan Tbk. 525 550 500 500 -25 66,100 33,597,500 42 143.885 515 J 600 500 T/B 400 333 ITMG Indo Tambangraya Megah Tbk. 11,850 14,150 12,000 13,100 1,250 31,753,000 409,989,277,500 23,989 93.571 13,125 J 7,600 13,100 T/B 344,600 334 JAST Jasnita Telekomindo Tbk. 114 118 107 109 -5 34,370,900 3,799,806,900 2,152 44.309 109 T/J 468,500 108 B 168,300 335 JAWA Jaya Agra Wattie Tbk. 97 103 96 96 -1 826,400 81,127,800 76 19.200 97 J 500 96 T/B 126,600 336 JAYA Armada Berjaya Trans Tbk. 111 112 107 107 -4 890,400 96,973,400 146 37.153 108 J 7,000 107 T/B 158,600 337 JECC Jembo Cable Company Tbk. 6,000 6,250 6,000 6,250 250 20,100 123,125,000 3 473.682 0 J 0 5,600 B 100 338 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 339 JIHD Jakarta International Hotels & Development Tbk. 430 440 426 426 -4 5,100 2,174,000 2 241.647 438 J 10,000 424 B 5,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 389,400 320 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. 136 138 134 134 -2 8,000 1,075,500 15 95.714 134 T/J 130,000 133 B 100 343 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,400 1,305 1,335 -50 40,530,100 54,308,313,000 5,250 364.954 1,340 J 393,000 1,335 T/B 431,800 344 JRPT Jaya Real Property Tbk. 540 570 505 525 -15 6,782,000 3,634,137,000 1,407 504.808 525 T/J 355,700 520 B 332,700 345 JSKY Sky Energy Indonesia Tbk. 268 276 250 262 -6 110,986,000 29,434,790,600 5,145 131.000 262 T/J 703,900 260 B 296,600 346 JSMR Jasa Marga (Persero) Tbk. 4,400 4,420 4,100 4,190 -210 31,340,800 132,209,805,000 8,766 247.081 4,190 T/J 3,537,300 4,180 B 50,300 347 JSPT Jakarta Setiabudi Internasional Tbk. 960 925 895 895 -65 7,600 6,809,000 11 192.755 895 T/J 7,000 0 B 0 348 JTPE Jasuindo Tiga Perkasa Tbk. 915 920 910 920 5 1,838,500 1,682,104,000 124 2,044.444 920 T/J 21,700 915 B 39,900 349 KAEF Kimia Farma Tbk. 3,260 3,300 3,080 3,150 -110 10,589,600 33,817,585,000 4,117 3,150.000 3,160 J 24,800 3,150 T/B 121,300 350 KARW ICTSI Jasa Prima Tbk. 76 82 71 71 -5 826,300 60,350,100 82 12.019 73 J 43,200 0 B 0 351 KAYU Darmi Bersaudara Tbk. 71 76 68 69 -2 9,524,600 690,278,400 697 46.000 69 T/J 1,400 68 B 1,427,700 352 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 148,239,800 7,420,251,500 2,178 50.000 50 T/J 28,906,300 0 B 0 353 KBLI KMI Wire & Cable Tbk. 362 368 340 360 -2 3,832,900 1,362,364,200 488 43.743 360 T/J 288,100 356 B 15,800 354 KBLM Kabelindo Murni Tbk. 224 228 218 218 -6 980,200 215,010,400 118 7.267 220 J 155,100 218 T/B 607,400 355 KBLV First Media Tbk. 438 436 420 436 -2 1,900 802,800 4 115.976 436 T/J 100 416 B 300 356 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. 845 860 840 840 -5 10,200 8,593,500 11 210.000 840 T/J 100 805 B 2,200 358 KEEN Kencana Energi Lestari Tbk. 320 322 310 310 -10 2,369,600 749,102,400 167 78.283 310 T/J 8,100 308 B 10,500 359 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,225 1,255 -25 943,700 1,208,304,000 385 167.333 1,260 J 500 1,255 T/B 20,600 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 365,200 18,270,700 44 1.818 51 J 49,900 50 T/B 14,500 361 KICI Kedaung Indah Can Tbk 234 274 234 248 14 3,300 796,600 10 52.652 248 T/J 2,500 220 B 53,300 362 KIJA Kawasan Industri Jababeka Tbk. 210 230 202 212 2 142,600,500 31,437,657,200 5,646 7.355 214 J 1,050,800 212 T/B 221,800 363 KINO Kino Indonesia Tbk. 2,910 2,930 2,880 2,890 -20 155,900 450,629,000 179 76.053 2,890 T/J 10,000 2,880 B 5,500 364 KIOS Kioson Komersial Indonesia Tbk. 155 155 148 148 -7 15,600 2,377,400 12 49.333 152 J 4,500 148 T/B 20,600 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 100 131,500 1 650.990 1,350 J 200 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 218 244 218 242 24 1,427,700 330,007,400 144 849.123 242 T/J 14,600 232 B 100 367 KLBF Kalbe Farma Tbk. 1,480 1,505 1,440 1,505 25 146,595,800 217,900,871,000 12,347 14,678.631 1,505 T/J 5,760,500 1,490 B 37,200 368 KMDS Kurniamitra Duta Sentosa Tbk. 428 448 400 416 -12 54,000 21,812,600 36 138.667 416 T/J 10,700 400 B 500 369 KMTR Kirana Megatara Tbk. 348 350 338 348 0 12,000 4,094,200 22 75.983 348 T/J 13,900 340 B 1,000 370 KOBX Kobexindo Tractors Tbk. 108 109 102 103 -5 722,800 76,368,200 131 25.750 104 J 39,200 103 T/B 43,500 371 KOIN Kokoh Inti Arebama Tbk 100 100 97 97 -3 25,200 2,478,000 9 65.618 103 J 2,000 97 T/B 49,000 372 KONI Perdana Bangun Pusaka Tbk 444 470 422 470 26 18,800 8,558,600 15 98.947 490 J 100 470 T/B 37,400 373 KOPI Mitra Energi Persada Tbk. 426 450 406 448 22 9,100 3,919,600 15 113.418 446 J 23,400 420 B 200 374 KOTA DMS Propertindo Tbk. 196 208 196 198 2 140,800 28,453,400 60 99.000 198 T/J 53,800 197 B 13,500 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 3,288,600 164,471,000 122 44.348 51 T/J 1,303,400 50 B 8,500 376 KPAS Cottonindo Ariesta Tbk. 66 72 64 64 -2 11,800,700 804,395,200 658 38.095 64 T/J 98,900 63 B 274,100 377 KPIG MNC Land Tbk. 105 106 104 105 0 1,104,900 116,051,000 91 225.938 106 J 313,900 104 B 668,700 378 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. 440 448 410 412 -28 89,852,700 38,190,874,600 5,960 51.221 412 T/J 5,452,700 410 B 2,643,700 380 KREN Kresna Graha Investama Tbk. 95 98 90 92 -3 19,792,300 1,873,098,600 811 957.137 92 T/J 288,100 91 B 730,100 381 LAND Trimitra Propertindo Tbk. 210 218 196 196 -14 285,900 58,419,200 93 50.256 196 T/J 10,600 0 B 0 382 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. 354 356 352 356 2 25,700 9,137,800 8 171.154 356 T/J 2,400 330 B 20,000 385 LEAD Logindo Samudramakmur Tbk. 53 55 50 50 -3 32,541,400 1,665,952,300 520 7.806 50 T/J 21,921,800 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,940 4,910 4,940 0 700 3,449,000 5 81.653 5,050 J 1,800 4,910 B 14,200 387 LINK Link Net Tbk. 2,600 2,650 2,420 2,420 -180 18,404,000 45,824,475,000 4,144 151.250 2,420 T/J 6,819,200 0 B 0 388 LION Lion Metal Works Tbk. 290 290 274 274 -16 17,800 5,032,400 16 171.605 290 J 400 276 B 100 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 800 40,000 3 15.714 50 T/J 3,350,200 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 82 85 82 82 0 86,300 7,078,700 8 11.965 83 J 200 82 T/B 114,600 391 LMSH Lionmesh Prima Tbk. 310 0 0 310 0 0 0 0 43.056 310 J 600 302 B 200 392 LPCK Lippo Cikarang Tbk 1,480 1,700 1,380 1,440 -40 22,253,800 33,978,814,000 4,882 162.355 1,440 T/J 145,800 1,435 B 49,400 393 LPGI Lippo General Insurance Tbk. 3,390 3,390 3,360 3,370 -20 8,500 28,570,000 9 151.461 3,390 J 10,200 3,360 B 100 394 LPIN Multi Prima Sejahtera Tbk 242 252 230 252 10 138,700 33,334,600 32 114.947 248 J 8,000 232 B 11,000 395 LPKR Lippo Karawaci Tbk. 206 254 216 234 28 998,193,500 235,186,421,000 25,634 75.563 234 T/J 4,331,800 232 B 4,552,400 396 LPLI Star Pacific Tbk 87 87 85 85 -2 15,000 1,275,400 2 2.622 88 J 700 85 T/B 15,200 397 LPPF Matahari Department Store Tbk. 1,360 1,370 1,265 1,265 -95 97,986,400 126,145,931,500 11,450 28.665 1,265 T/J 36,550,800 0 B 0 398 LPPS Lenox Pasifik Investama Tbk. 85 81 80 81 -4 102,200 8,189,900 27 5.502 81 T/J 18,800 0 B 0 399 LRNA Eka Sari Lorena Transport Tbk. 158 158 150 150 -8 23,800 3,703,900 15 16.667 157 J 200 150 T/B 2,500 400 LSIP PP London Sumatra Indonesia Tbk. 1,170 1,250 1,170 1,190 20 100,693,700 122,391,702,000 9,709 307.097 1,195 J 369,300 1,190 T/B 2,007,400 401 LTLS Lautan Luas Tbk. 466 470 458 464 -2 170,400 79,038,400 75 164.022 466 J 700 464 T/B 14,200 402 LUCK Sentral Mitra Informatika Tbk. 184 191 172 178 -6 13,409,400 2,460,559,600 1,618 62.238 178 T/J 153,000 177 B 50,200 403 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 0 300 15,000 3 45.455 50 T/J 86,545,600 0 B 0 405 MAIN Malindo Feedmill Tbk. 680 695 635 650 -30 20,908,800 13,848,859,000 2,275 369.318 655 J 356,700 650 T/B 7,600 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 370,900 18,545,000 13 6.835 50 T/J 307,765,600 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. 2,750 2,840 2,560 2,570 -180 4,419,900 11,484,232,000 973 122.381 2,600 J 10,000 2,570 T/B 452,700 409 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,355 1,355 -15 76,700 105,065,000 18 80.655 1,370 J 16,000 1,355 T/B 100 410 MAPI Mitra Adiperkasa Tbk. 865 870 805 805 -60 25,983,000 21,209,065,000 3,560 1,291.824 805 T/J 3,045,100 0 B 0 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 1,083,800 54,595,100 62 66.667 50 T/J 12,448,600 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 865 870 830 855 -10 2,657,400 2,261,401,500 606 1,710.000 855 T/J 298,400 840 B 76,700 413 MASA Multistrada Arah Sarana Tbk. 570 595 570 570 0 3,600 2,067,000 5 405.290 600 J 22,000 570 T/B 1,000 414 MAYA Bank Mayapada Internasional Tbk. 7,925 8,100 7,950 8,000 75 2,200 17,595,000 10 3,637.405 8,000 T/J 3,900 7,950 B 100 415 MBAP Mitrabara Adiperdana Tbk. 2,680 3,090 2,620 2,750 70 2,039,200 5,768,951,000 1,145 211.538 2,750 T/J 17,000 2,740 B 500 416 MBSS Mitrabahtera Segara Sejati Tbk. 434 458 414 430 -4 6,029,700 2,653,948,000 809 26.875 430 T/J 16,800 428 B 7,000 417 MBTO Martina Berto Tbk. 88 95 85 85 -3 24,400 2,119,300 24 11.486 85 T/J 80,200 84 B 100 418 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,620 2,700 0 522,900 1,393,673,000 165 194.946 2,700 T/J 159,200 2,670 B 300 419 MCOR Bank China Construction Bank Indonesia Tbk. 124 126 120 121 -3 15,257,800 1,860,550,000 585 108.528 122 J 230,200 121 T/B 412,000 420 MDIA Intermedia Capital Tbk. 53 55 50 51 -2 6,200,900 326,727,000 380 36.957 51 T/J 703,700 50 B 3,106,600 421 MDKA Merdeka Copper Gold Tbk. 1,965 2,010 1,900 1,940 -25 1,075,121,400 2,101,169,098,500 24,158 505.878 1,940 T/J 17,012,100 1,935 B 36,400 422 MDKI Emdeki Utama Tbk. 179 190 168 169 -10 4,721,600 844,778,100 553 39.549 169 T/J 159,300 168 B 406,700 423 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 0 200 10,000 1 8.039 50 T/J 72,399,900 0 B 0 425 MEDC Medco Energi Internasional Tbk. 510 540 480 498 -12 350,432,400 178,795,406,300 15,256 1,034.161 498 T/J 896,500 496 B 332,900 426 MEGA Bank Mega Tbk. 7,175 7,200 7,000 7,000 -175 1,400 9,840,000 4 5,102.487 7,200 J 8,300 7,000 T/B 500 427 MERK Merck Tbk. 3,240 3,250 3,180 3,190 -50 31,500 101,154,000 75 8,410.895 3,200 J 400 3,190 T/B 1,400 428 META Nusantara Infrastructure Tbk. 145 146 135 137 -8 7,139,200 992,986,900 451 41.505 137 T/J 9,900 136 B 94,700 429 MFIN Mandala Multifinance Tbk. 1,050 1,095 1,085 1,085 35 20,100 21,809,500 3 1,112.821 1,085 T/J 7,100 1,050 B 2,900 430 MFMI Multifiling Mitra Indonesia Tbk. 600 600 590 595 -5 53,500 32,041,500 42 297.500 595 T/J 2,700 590 B 23,400 431 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. 780 790 765 780 0 2,113,700 1,652,768,000 340 346.667 780 T/J 272,500 775 B 13,400 433 MICE Multi Indocitra Tbk. 292 294 280 288 -4 227,200 64,455,200 68 58.776 288 T/J 9,900 286 B 600 434 MIDI Midi Utama Indonesia Tbk. 1,650 1,705 1,700 1,705 55 1,000,800 1,701,361,000 7 620.000 1,785 J 1,000 1,705 T/B 300 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,820 2,610 2,700 20 34,073,000 93,659,885,000 4,110 158.965 2,700 T/J 385,900 2,690 B 2,700 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 55,400 2,770,000 8 238.095 50 T/J 1,865,200 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,379,800 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 0 100 5,000 1 125.000 50 T/J 16,756,000 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 25,100 0 0 25,100 0 0 0 0 1,195.238 24,700 J 300 24,500 B 100 441 MLBI Multi Bintang Indonesia Tbk. 9,925 10,400 9,625 9,700 -225 488,500 4,907,127,500 447 61,783.439 9,725 J 200 9,700 T/B 4,400 442 MLIA Mulia Industrindo Tbk 510 520 498 500 -10 5,993,600 3,076,692,000 284 83.507 505 J 4,700 500 T/B 300 443 MLPL Multipolar Tbk. 72 77 67 69 -3 21,535,600 1,538,821,100 559 7.914 70 J 95,100 69 T/B 207,300 444 MLPT Multipolar Technology Tbk. 695 705 675 690 -5 611,100 421,778,500 153 143.750 695 J 100 690 T/B 16,400 445 MMLP Mega Manunggal Property Tbk. 286 288 268 270 -16 6,663,200 1,839,475,400 580 46.154 272 J 700 270 T/B 173,400 446 MNCN Media Nusantara Citra Tbk. 1,060 1,080 990 1,015 -45 155,761,100 160,611,326,500 7,552 112.778 1,015 T/J 1,522,700 1,010 B 4,029,800 447 MOLI Madusari Murni Indah Tbk. 950 950 890 890 -60 38,300 34,141,000 10 153.448 885 J 4,700 0 B 0 448 MPMX Mitra Pinasthika Mustika Tbk. 500 515 466 486 -14 40,733,100 19,974,609,900 3,099 32.400 486 T/J 272,700 484 B 831,400 449 MPOW Megapower Makmur Tbk. 70 71 67 67 -3 193,600 13,387,100 52 33.500 69 J 4,400 67 T/B 99,400 450 MPPA Matahari Putra Prima Tbk. 104 107 99 101 -3 7,348,700 755,837,000 551 42.464 102 J 11,600 101 T/B 236,700 451 MPRO Maha Properti Indonesia Tbk. 1,635 1,800 1,525 1,790 155 1,400 2,211,000 8 1,627.273 1,775 J 1,100 1,770 B 100 452 MRAT Mustika Ratu Tbk. 144 144 142 143 -1 67,000 9,573,200 43 22.000 144 J 3,700 143 T/B 1,800 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 5,000 4,470 B 100 454 MSIN MNC Studios International Tbk. 304 306 296 304 0 853,000 255,604,200 128 60.800 304 T/J 17,300 302 B 10,000 455 MSKY MNC Sky Vision Tbk. 685 690 665 685 0 21,900 14,966,000 11 45.066 685 T/J 20,100 680 B 1,500 456 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,580 1,590 0 5,694,100 9,060,278,500 1,067 2,862.389 1,595 J 47,300 1,590 T/B 702,300 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,900 145,000 2 1.266 50 T/J 240,692,900 0 B 0 458 MTLA Metropolitan Land Tbk. 420 424 420 422 2 6,100 2,573,000 10 177.422 426 J 4,500 422 T/B 1,600 459 MTPS Meta Epsi Tbk. 292 290 274 274 -18 22,000 6,070,200 16 85.625 290 J 3,200 274 T/B 16,700 460 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. 198 198 187 198 0 1,500 293,900 6 50.737 198 T/J 71,600 197 B 100 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 58 58 -2 42,600 2,491,700 13 58.000 58 T/J 800 57 B 37,100 463 MYOH Samindo Resources Tbk. 1,225 1,280 1,225 1,250 25 1,119,800 1,405,488,500 122 148.885 1,250 T/J 18,700 1,230 B 2,200 464 MYOR Mayora Indah Tbk. 2,470 2,500 2,350 2,380 -90 10,104,400 24,437,772,000 3,117 11,905.953 2,390 J 100 2,380 T/B 289,800 465 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 53 53 53 -1 200 10,600 1 7.966 53 T/J 4,200 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. 660 670 620 650 -10 200,607,200 129,916,143,500 3,721 631.068 650 T/J 86,300 625 B 19,100 470 NELY Pelayaran Nelly Dwi Putri Tbk. 145 150 145 146 1 163,000 24,040,800 33 86.905 149 J 67,100 146 T/B 4,500 471 NFCX NFC Indonesia Tbk. 1,550 1,570 1,550 1,555 5 3,600 5,597,500 11 84.054 1,660 J 900 1,555 T/B 2,900 472 NICK Charnic Capital Tbk. 306 310 310 310 4 100 31,000 1 155.000 300 J 3,600 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,035 1,055 965 990 -45 9,181,400 9,326,673,000 2,627 304.615 990 T/J 300 985 B 320,300 474 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. 165 175 167 167 2 1,700 284,700 6 159.048 165 J 490,000 155 B 100 476 NISP Bank OCBC NISP Tbk. 840 840 790 810 -30 1,110,600 897,560,500 218 981.533 810 T/J 210,400 795 B 1,700 477 NOBU Bank Nationalnobu Tbk. 800 800 785 790 -10 32,100 25,647,500 13 210.667 800 J 10,800 785 B 3,900 478 NRCA Nusa Raya Cipta Tbk. 386 390 360 360 -26 1,201,500 441,718,400 340 42.353 360 T/J 21,400 0 B 0 479 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 480 NZIA Nusantara Almazia Tbk. 169 163 159 161 -8 28,800 4,644,100 22 73.182 161 T/J 10,500 160 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. 111 113 108 110 -1 2,639,400 290,887,800 321 275.213 110 T/J 78,300 109 B 2,300 484 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. 160 161 155 157 -3 673,200 106,175,100 117 116.296 157 T/J 49,100 156 B 2,500 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 104,400 5,220,000 5 98.922 50 T/J 3,315,100 0 B 0 487 PALM Provident Agro Tbk. 310 328 310 318 8 4,272,800 1,364,332,200 865 86.916 318 T/J 714,300 316 B 25,700 488 PAMG Bima Sakti Pertiwi Tbk. 109 115 106 112 3 14,088,300 1,564,095,100 892 112.000 112 T/J 41,900 111 B 88,300 489 PANI Pratama Abadi Nusa Industri Tbk. 112 114 111 114 2 43,300 4,846,900 7 105.556 113 J 500 112 B 8,700 490 PANR Panorama Sentrawisata Tbk. 149 160 139 139 -10 5,433,400 799,529,600 608 83.398 139 T/J 41,300 0 B 0 491 PANS Panin Sekuritas Tbk. 1,000 1,005 930 945 -55 1,123,200 1,076,049,500 176 687.273 945 T/J 170,000 940 B 500 492 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,175 1,185 -15 369,300 437,886,000 195 139.412 1,190 J 300 1,185 T/B 1,900 493 PBRX Pan Brothers Tbk. 230 242 226 228 -2 10,673,300 2,465,599,600 461 403.540 228 T/J 13,400 226 B 133,500 494 PBSA Paramita Bangun Sarana Tbk. 700 695 695 695 -5 100 69,500 1 57.917 685 J 1,400 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 442 442 422 440 -2 30,900 13,613,200 15 293.333 442 J 116,500 440 T/B 200 496 PDES Destinasi Tirta Nusantara Tbk 356 380 356 378 22 11,700 4,205,000 10 189.000 378 T/J 7,200 376 B 1,200 497 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 3,900 453,600 9 250.616 116 T/J 2,800 115 B 1,000 498 PEHA Phapros Tbk. 1,595 1,600 1,535 1,550 -45 285,900 447,003,000 172 129.382 1,550 T/J 14,000 1,545 B 6,600 499 PGAS Perusahaan Gas Negara Tbk. 1,490 1,490 1,390 1,390 -100 405,827,600 578,917,464,500 35,339 463.333 1,390 T/J 42,347,600 0 B 0 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 35 35 -1 98,600 3,472,100 44 43.750 36 J 168,700 35 T/B 12,600 501 PGLI Pembangunan Graha Lestari Indah Tbk. 238 236 222 222 -16 6,700 1,493,000 10 296.000 224 J 100 0 B 0 502 PGUN Pradiksi Gunatama Tbk. 224 224 218 218 -6 38,300 8,414,800 14 189.565 224 J 1,600 216 B 5,200 503 PICO Pelangi Indah Canindo Tbk 146 148 141 142 -4 691,500 99,853,000 109 21.846 144 J 2,100 142 T/B 12,700 504 PJAA Pembangunan Jaya Ancol Tbk. 650 725 625 635 -15 1,002,800 655,759,000 217 123.902 635 T/J 29,200 630 B 100 505 PKPK Perdana Karya Perkasa Tbk 51 52 50 51 0 1,157,000 58,875,700 81 12.750 51 T/J 104,100 50 B 834,000 506 PLAN Planet Properindo Jaya Tbk. 135 135 126 127 -8 16,559,300 2,142,625,700 1,512 113.393 127 T/J 160,000 126 B 264,100 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 1,000 2,500,000 5 1,037.387 2,500 T/J 207,800 2,490 B 1,000 509 PMJS Putra Mandiri Jembar Tbk. 113 113 111 111 -2 1,400 157,100 8 88.800 122 J 154,300 111 T/B 12,000 510 PNBN Bank Pan Indonesia Tbk 1,010 1,015 940 990 -20 18,486,700 18,014,175,500 1,131 1,648.352 990 T/J 3,785,600 955 B 53,700 511 PNBS Bank Panin Dubai Syariah Tbk. 72 73 67 69 -3 45,442,700 3,139,504,600 1,334 69.000 69 T/J 5,657,300 68 B 319,300 512 PNGO Pinago Utama Tbk. 595 625 595 610 15 2,200 1,349,500 11 244.000 610 T/J 2,500 0 B 0 513 PNIN Paninvest Tbk. 795 820 780 790 -5 2,737,000 2,192,745,500 308 840.068 790 T/J 48,800 785 B 79,700 514 PNLF Panin Financial Tbk. 232 236 216 224 -8 72,708,600 16,364,326,800 1,721 242.110 224 T/J 4,435,800 222 B 10,000 515 PNSE Pudjiadi & Sons Tbk. 1,140 1,135 1,125 1,125 -15 200 226,000 2 562.118 1,065 J 700 0 B 0 516 POLA Pool Advista Finance Tbk. 57 57 54 54 -3 183,600 9,939,600 23 40.000 54 T/J 215,900 0 B 0 517 POLI Pollux Investasi Internasional Tbk. 970 1,020 990 990 20 800 795,500 7 60.550 990 T/J 12,700 970 B 600 518 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,510 4,510 -210 7,600 35,111,000 39 733.333 4,640 J 200 4,510 T/B 1,900 519 POLU Golden Flower Tbk. 795 795 745 780 -15 6,800 5,253,500 15 270.833 780 T/J 4,000 750 B 1,400 520 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 793,800 39,690,000 23 0.429 50 T/J 725,500 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. 430 430 400 406 -24 3,000 1,222,400 6 75.888 430 J 400 406 T/B 2,600 523 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. 725 775 685 700 -25 32,645,800 23,900,040,000 4,182 46.667 705 J 14,300 700 T/B 263,100 525 PPGL Prima Globalindo Logistik Tbk. 185 188 175 178 -7 8,421,800 1,533,718,900 921 161.818 179 J 100,000 177 B 197,100 526 PPRE PP Presisi Tbk. 242 248 226 228 -14 19,558,000 4,608,092,800 1,110 53.023 228 T/J 1,960,900 226 B 747,100 527 PPRO PP Properti Tbk. 98 100 92 92 -6 699,157,000 66,280,533,300 14,391 198.919 92 T/J 1,118,600 0 B 0 528 PRAS Prima Alloy Steel Universal Tbk. 126 125 119 125 -1 53,700 6,480,800 11 70.371 125 T/J 48,700 120 B 100 529 PRDA Prodia Widyahusada Tbk. 3,350 3,370 3,300 3,350 0 157,800 528,360,000 57 51.538 3,330 J 151,400 3,310 B 100 530 PRIM Royal Prima Tbk. 262 258 246 250 -12 47,500 12,037,800 18 50.000 252 J 61,000 250 T/B 200 531 PSAB J Resources Asia Pasifik Tbk. 218 218 204 206 -12 42,024,500 8,838,447,400 2,485 668.332 208 J 8,800 206 T/B 757,900 532 PSDN Prasidha Aneka Niaga Tbk 118 130 110 116 -2 1,016,900 122,445,400 51 11.600 117 J 900 116 T/B 100 533 PSGO Palma Serasih Tbk. 105 110 105 105 0 201,700 21,191,500 34 100.000 105 T/J 33,200 100 B 111,000 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 10,000 500,000 2 59.494 50 T/J 32,326,600 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 168 170 165 166 -2 704,700 118,100,800 82 122.963 166 T/J 18,200 165 B 89,200 536 PTBA Bukit Asam Tbk. 2,410 2,530 2,310 2,360 -50 192,854,700 469,236,648,000 32,633 2,052.174 2,370 J 476,800 2,360 T/B 951,600 537 PTIS Indo Straits Tbk. 169 166 158 166 -3 29,400 4,649,900 18 17.474 163 J 400 158 B 100 538 PTPP PP (Persero) Tbk. 1,400 1,435 1,305 1,360 -40 108,688,300 149,179,587,500 9,516 255.639 1,360 T/J 900,000 1,350 B 57,800 539 PTPW Pratama Widya Tbk. 1,100 1,110 1,085 1,100 0 683,600 747,737,000 351 169.231 1,105 J 18,700 1,100 T/B 3,000 540 PTRO Petrosea Tbk. 1,950 2,190 1,815 2,000 50 9,156,000 18,691,473,000 2,631 1,600.000 2,010 J 48,000 2,000 T/B 2,100 541 PTSN Sat Nusapersada Tbk 232 236 222 226 -6 6,704,400 1,532,117,400 786 116.897 228 J 574,100 226 T/B 216,400 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,650 J 500 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 228 222 220 220 -8 500 110,400 3 27.440 222 J 3,400 220 T/B 1,700 544 PURA Putra Rajawali Kencana Tbk. 129 140 125 139 10 654,091,200 85,256,895,000 10,135 132.381 139 T/J 13,689,600 138 B 5,097,500 545 PURE Trinitan Metals and Minerals Tbk. 288 294 268 272 -16 16,195,700 4,556,292,400 1,624 90.667 274 J 222,700 270 B 189,700 546 PURI Puri Global Sukses Tbk. 298 300 288 300 2 9,300 2,731,800 10 176.471 330 J 2,500 298 B 100 547 PWON Pakuwon Jati Tbk. 520 555 486 500 -20 281,027,100 145,566,275,100 15,916 1,927.599 505 J 5,569,900 500 T/B 618,100 548 PYFA Pyridam Farma Tbk 885 910 865 865 -20 742,400 650,824,000 374 847.707 870 J 7,900 865 T/B 14,800 549 PZZA Sarimelati Kencana Tbk. 785 790 735 735 -50 1,865,500 1,408,585,500 541 66.818 735 T/J 789,000 0 B 0 550 RAJA Rukun Raharja Tbk. 200 204 186 190 -10 54,916,200 10,605,049,100 2,686 652.652 190 T/J 18,100 189 B 227,600 551 RALS Ramayana Lestari Sentosa Tbk. 780 790 730 730 -50 123,375,100 91,418,322,500 7,639 456.250 740 J 94,900 730 T/B 10,692,900 552 RANC Supra Boga Lestari Tbk. 424 430 408 408 -16 1,702,900 703,980,200 451 81.600 410 J 54,000 408 T/B 224,500 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 50 50 -2 2,214,700 111,360,200 108 15.994 51 J 6,500 50 T/B 67,900 554 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,350 -25 8,100 43,097,500 12 281.847 5,350 T/J 4,300 5,300 B 1,500 555 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,915,000 446,125,200 476 50.000 50 T/J 4,492,200 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 420 420 400 400 -20 200 82,000 2 184.615 392 J 22,000 0 B 0 557 RICY Ricky Putra Globalindo Tbk 100 100 97 100 0 6,000 599,700 4 15.882 99 J 100 96 B 9,800 558 RIGS Rig Tenders Indonesia Tbk. 230 234 226 232 2 409,800 94,138,200 56 95.062 232 T/J 5,000 228 B 203,900 559 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 560 RISE Jaya Sukses Makmur Sentosa Tbk. 444 446 434 440 -4 200,600 88,952,800 72 269.939 440 T/J 13,500 434 B 100 561 RMBA Bentoel Internasional Investama Tbk. 372 376 362 364 -8 106,200 38,870,000 71 2,848.200 368 J 4,100 364 T/B 3,400 562 ROCK Rockfields Properti Indonesia Tbk. 900 900 840 900 0 18,100 16,077,000 21 67.164 885 J 1,000 845 B 600 563 RODA Pikko Land Development Tbk. 54 54 51 51 -3 992,400 51,639,800 41 81.431 52 J 120,000 51 T/B 691,500 564 RONY Aesler Grup Internasional Tbk. 210 236 210 212 2 127,800 28,850,400 57 212.000 212 T/J 32,800 210 B 9,200 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 97,600 126,924,500 43 509.804 1,305 J 5,400 1,300 T/B 3,090,900 566 RUIS Radiant Utama Interinsco Tbk. 322 322 310 310 -12 111,100 35,206,800 20 124.000 318 J 11,800 310 T/B 7,300 567 SAFE Steady Safe Tbk 190 192 190 191 1 210,100 40,179,300 139 19.229 191 T/J 5,000 185 B 128,900 568 SAME Sarana Meditama Metropolitan Tbk. 202 206 188 192 -10 106,013,000 20,445,077,200 3,077 240.000 193 J 167,800 192 T/B 113,000 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 398 398 -2 15,400 6,197,800 13 331.667 400 J 20,600 398 T/B 3,200 570 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,470 J 100 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 50,100 2,505,000 6 42.735 50 T/J 387,300 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 88 89 84 84 -4 3,991,000 341,822,000 314 80.000 85 J 250,000 84 T/B 587,500 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 300 3,030,000 2 6,516.129 10,100 T/J 1,900 9,975 B 100 574 SCMA Surya Citra Media Tbk. 1,630 1,645 1,520 1,645 15 18,397,200 29,432,970,500 2,703 744.165 1,645 T/J 1,974,300 1,620 B 13,500 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 268 240 248 -2 630,900 163,360,600 50 225.455 258 J 2,000 248 T/B 41,600 576 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 65,600 3,280,000 7 27.536 50 T/J 6,396,500 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 110 113 104 108 -2 267,500 28,461,300 36 72.092 107 J 23,500 105 B 5,000 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 100 75,500 1 844.472 755 T/J 2,400 750 B 1,700 580 SFAN Surya Fajar Capital Tbk. 1,125 1,125 1,110 1,120 -5 630,500 704,321,000 112 595.745 1,120 T/J 900 1,115 B 6,900 581 SGER Sumber Global Energy Tbk. 590 590 575 585 -5 1,036,700 602,015,000 383 541.667 590 J 226,600 585 T/B 21,300 582 SGRO Sampoerna Agro Tbk. 1,705 1,800 1,695 1,700 -5 1,293,300 2,239,994,500 380 72.650 1,700 T/J 4,400 1,695 B 6,300 583 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,400 2,420 -80 4,900 12,145,000 8 112.459 2,500 J 8,300 2,400 B 600 584 SHIP Sillo Maritime Perdana Tbk. 590 590 570 575 -15 562,700 326,277,500 215 410.714 575 T/J 8,600 570 B 68,100 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 760 760 -25 55,922,500 43,420,609,500 17,720 262.948 770 J 247,500 760 T/B 2,989,000 586 SILO Siloam International Hospitals Tbk. 5,025 5,025 4,990 5,000 -25 1,385,000 6,925,051,500 159 56.787 5,025 J 700 5,000 T/B 10,100 587 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 588 SIMP Salim Ivomas Pratama Tbk. 384 408 370 384 0 52,667,900 20,917,751,800 4,099 34.909 386 J 2,600 384 T/B 919,000 589 SINI Singaraja Putra Tbk. 398 380 372 372 -26 95,200 35,574,600 30 344.444 372 T/J 15,700 0 B 0 590 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,165 1,165 -85 2,100 2,559,500 5 1.294 1,195 J 300 1,165 T/B 10,000 591 SKBM Sekar Bumi Tbk. 342 344 330 330 -12 3,900 1,331,600 8 286.957 350 J 1,000 330 T/B 12,900 592 SKLT Sekar Laut Tbk. 1,850 1,725 1,725 1,725 -125 1,100 1,897,500 5 144.419 1,795 J 100 1,725 T/B 100 593 SKRN Superkrane Mitra Utama Tbk. 630 645 590 590 -40 151,100 90,648,000 23 84.286 630 J 87,500 590 T/B 263,300 594 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. 4,930 4,920 4,890 4,890 -40 56,500 276,691,000 29 4,252.174 4,900 J 1,000 4,830 B 3,800 596 SMAR Smart Tbk. 3,130 3,200 3,100 3,150 20 54,600 171,319,000 69 1,040.772 3,150 T/J 900 3,110 B 600 597 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,025 945 955 -60 53,622,000 52,347,678,500 7,093 170.536 955 T/J 2,841,900 950 B 439,600 598 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,130 1,080 1,100 -20 130,200 144,981,000 80 1,328.502 1,105 J 800 1,100 T/B 3,200 599 SMDM Suryamas Dutamakmur Tbk. 103 112 99 99 -4 6,400 662,300 17 12.543 106 J 1,200 97 B 2,400 600 SMDR Samudera Indonesia Tbk. 286 288 266 280 -6 4,920,400 1,382,353,400 703 1,123.686 280 T/J 254,700 278 B 238,600 601 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,100 11,700 -225 14,702,200 172,292,912,500 3,966 4,071.265 11,700 T/J 115,000 11,675 B 8,300 602 SMKL Satyamitra Kemas Lestari Tbk. 187 187 186 186 -1 847,500 157,835,000 245 96.373 187 J 6,400 186 T/B 2,700 603 SMMA Sinarmas Multiartha Tbk. 13,900 13,800 13,700 13,700 -200 2,800 38,410,000 6 1,021.268 13,700 T/J 1,200 13,250 B 100 604 SMMT Golden Eagle Energy Tbk. 85 91 83 86 1 3,021,700 263,021,700 411 201.198 86 T/J 50,800 84 B 1,100 605 SMRA Summarecon Agung Tbk. 845 855 790 820 -25 114,940,900 92,984,202,500 6,887 1,347.355 820 T/J 24,357,500 815 B 100 606 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. 1,460 1,485 1,365 1,365 -95 2,197,200 3,184,604,000 995 3,645.931 1,425 J 1,000 1,365 T/B 139,700 608 SOCI Soechi Lines Tbk. 148 152 138 141 -7 34,287,400 4,998,283,900 1,727 25.636 141 T/J 1,420,500 140 B 463,600 609 SOFA Boston Furniture Industries Tbk. 106 106 101 104 -2 24,000 2,430,600 6 104.000 106 J 2,200 101 B 78,500 610 SOHO Soho Global Health Tbk. 5,125 5,125 4,920 4,980 -145 10,700 53,415,000 45 273.626 4,990 J 200 4,980 T/B 500 611 SONA Sona Topas Tourism Industry Tbk. 6,325 5,925 5,925 5,925 -400 10,200 60,435,000 3 574.545 5,925 T/J 1,600 0 B 0 612 SOSS Shield On Service Tbk. 386 406 386 392 6 12,800 4,998,800 18 142.029 390 J 2,000 382 B 500 613 SOTS Satria Mega Kencana Tbk. 216 216 202 208 -8 15,700 3,235,200 6 126.061 206 J 19,800 0 B 0 614 SPMA Suparma Tbk. 326 334 320 330 4 248,500 79,672,200 28 147.929 330 T/J 35,000 320 B 100,100 615 SPTO Surya Pertiwi Tbk. 490 550 484 492 2 6,279,700 3,146,752,600 983 42.414 492 T/J 60,100 490 B 115,200 616 SQMI Wilton Makmur Indonesia Tbk. 260 296 260 282 22 37,640,700 10,275,598,000 1,239 160.247 282 T/J 1,113,000 280 B 509,100 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 145 130 130 -9 601,900 80,754,600 45 138.739 133 J 10,100 130 T/B 4,800 618 SRIL Sri Rejeki Isman Tbk. 250 252 234 236 -14 67,750,700 16,304,218,800 4,074 98.333 236 T/J 445,800 234 B 4,480,500 619 SRSN Indo Acidatama Tbk 58 59 57 58 0 16,838,600 976,655,700 214 10.564 58 T/J 1,288,000 57 B 12,644,300 620 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 855,000 2,896,748,000 206 61.455 3,380 T/J 30,300 3,370 B 13,600 621 SSIA Surya Semesta Internusa Tbk. 570 580 535 540 -30 68,647,300 37,645,391,500 4,376 221.538 540 T/J 106,500 535 B 1,609,200 622 SSMS Sawit Sumbermas Sarana Tbk. 700 750 690 690 -10 88,481,200 62,320,353,000 5,932 102.985 700 J 1,000 690 T/B 33,398,000 623 SSTM Sunson Textile Manufacture Tbk 585 580 570 575 -10 10,500 6,087,000 5 135.294 575 T/J 11,600 570 B 4,900 624 STAR Buana Artha Anugerah Tbk. 112 122 110 112 0 8,200 906,800 15 109.804 112 T/J 48,800 110 B 600 625 STTP Siantar Top Tbk. 7,900 8,300 8,200 8,300 400 6,000 49,780,000 16 4,904.568 8,625 J 300 8,300 T/B 1,000 626 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 0 0 50 0 0 0 0 0.714 50 J 5,225,700 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,800 J 100 0 B 0 629 SURE Super Energy Tbk. 2,930 2,950 2,830 2,830 -100 338,800 988,835,000 143 1,825.806 2,840 J 10,500 2,830 T/B 5,400 630 SWAT Sriwahana Adityakarta Tbk. 104 112 102 112 8 1,487,100 162,807,000 104 70.000 112 T/J 141,800 102 B 10,100 631 TALF Tunas Alfin Tbk. 282 308 268 308 26 2,400 666,200 10 77.975 300 J 500 268 B 2,000 632 TAMA Lancartama Sejati Tbk. 173 174 167 168 -5 3,890,400 664,225,300 514 96.000 168 T/J 39,700 167 B 196,100 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 595,300 29,765,000 20 456.830 50 T/J 173,985,100 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,400 520,000 4 47.170 50 T/J 77,944,600 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 115,480,300 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,525 1,425 1,425 -85 37,510,800 54,990,922,500 2,831 351.852 1,465 J 3,500 1,425 T/B 4,119,500 637 TBLA Tunas Baru Lampung Tbk. 820 865 800 810 -10 23,853,900 19,985,685,500 2,814 184.447 810 T/J 8,800 805 B 68,900 638 TBMS Tembaga Mulia Semanan Tbk. 760 760 720 745 -15 22,700 16,558,500 25 105.674 750 J 11,700 720 B 16,800 639 TCID Mandom Indonesia Tbk. 6,425 6,450 6,225 6,350 -75 39,800 253,810,000 46 622.842 6,350 T/J 10,100 6,250 B 200 640 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,275 7,375 -50 7,358,800 54,407,275,000 5,442 5,344.203 7,375 T/J 18,100 7,350 B 30,900 641 TDPM Tridomain Performance Materials Tbk. 144 153 135 141 -3 35,088,100 5,118,595,700 2,168 61.842 141 T/J 11,900 140 B 231,800 642 TEBE Dana Brata Luhur Tbk. 650 660 620 660 10 1,400 877,500 6 60.274 660 T/J 5,100 620 B 100 643 TECH Indosterling Technomedia Tbk. 127 132 119 127 0 584,400 73,823,500 120 79.375 127 T/J 111,000 123 B 700 644 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. 165 170 160 160 -5 63,600 10,260,700 15 88.889 160 T/J 40,800 158 B 70,000 646 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 800 454 B 1,000 647 TGKA Tigaraksa Satria Tbk. 7,750 7,850 7,500 7,850 100 1,700 12,877,500 11 6,450.818 7,850 T/J 100 7,650 B 100 648 TGRA Terregra Asia Energy Tbk. 115 116 107 109 -6 38,953,700 4,304,542,300 2,380 54.500 109 T/J 407,000 108 B 162,300 649 TIFA KDB Tifa Finance Tbk. 414 416 414 414 0 4,400 1,823,600 8 207.000 414 T/J 30,000 390 B 8,000 650 TINS Timah Tbk. 1,125 1,145 1,055 1,070 -55 107,404,100 117,117,905,000 7,159 546.764 1,070 T/J 16,229,600 1,065 B 650,000 651 TIRA Tira Austenite Tbk 230 264 230 250 20 49,500 12,420,200 40 112.202 250 T/J 6,200 248 B 500 652 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 52 J 200 51 B 200 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,625 6,975 7,075 -400 25,573,700 185,128,165,000 10,863 437.435 7,075 T/J 463,600 7,050 B 153,100 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,460 3,470 3,220 3,230 -230 624,142,600 2,047,669,428,000 62,929 1,697.454 3,240 J 280,100 3,230 T/B 8,504,000 655 TMAS Temas Tbk. 126 127 119 125 -1 3,569,700 442,178,300 246 287.502 125 T/J 56,600 124 B 2,700 656 TMPO Tempo Intimedia Tbk. 157 157 147 156 -1 10,800 1,657,000 25 54.193 155 J 3,700 149 B 200 657 TNCA Trimuda Nuansa Citra Tbk. 318 324 316 320 2 7,015,400 2,247,146,800 379 213.333 320 T/J 95,500 318 B 32,500 658 TOBA TBS Energi Utama Tbk. 400 494 400 494 94 2,959,400 1,275,461,400 356 104.245 494 T/J 169,800 412 B 5,100 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,400 2,020,000 7 80.475 50 T/J 14,934,000 0 B 0 660 TOTL Total Bangun Persada Tbk. 386 390 360 368 -18 9,176,600 3,412,932,800 1,140 132.267 368 T/J 48,100 366 B 135,700 661 TOTO Surya Toto Indonesia Tbk. 222 228 210 218 -4 4,528,700 995,664,400 371 707.172 220 J 46,500 218 T/B 6,900 662 TOWR Sarana Menara Nusantara Tbk. 1,125 1,140 1,075 1,095 -30 2,374,278,200 2,610,894,537,500 40,287 5,216.024 1,095 T/J 209,507,700 1,090 B 729,500 663 TOYS Sunindo Adipersada Tbk. 745 745 715 720 -25 2,536,500 1,854,445,000 373 205.714 720 T/J 37,400 715 B 446,900 664 TPIA Chandra Asri Petrochemical Tbk. 9,250 9,325 9,200 9,300 50 3,948,500 36,590,067,500 1,143 2,150.712 9,300 T/J 26,900 9,275 B 5,000 665 TPMA Trans Power Marine Tbk. 320 320 320 320 0 20,500 6,560,000 9 139.130 328 J 200 320 T/B 11,700 666 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 667 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 668 TRIM Trimegah Sekuritas Indonesia Tbk. 113 118 113 118 5 153,800 17,476,300 30 118.910 116 J 100 110 B 1,000 669 TRIN Perintis Triniti Properti Tbk. 244 246 228 228 -16 219,035,100 51,610,619,000 3,695 114.000 228 T/J 393,900 0 B 0 670 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. 200 200 188 200 0 600 115,200 2 66.667 200 T/J 4,900 190 B 50,000 672 TRJA Transkon Jaya Tbk. 161 168 156 156 -5 454,500 72,206,900 101 62.400 158 J 4,000 156 T/B 40,000 673 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 410 J 1,000 392 B 69,900 674 TRUK Guna Timur Raya Tbk. 153 154 152 153 0 674,700 103,278,900 128 66.522 154 J 226,100 153 T/B 27,000 675 TRUS Trust Finance Indonesia Tbk 344 344 336 344 0 2,200 746,600 6 404.706 344 T/J 11,400 342 B 100 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,285 1,300 -10 647,000 843,814,000 298 231.911 1,300 T/J 26,200 1,295 B 31,900 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,650 1,710 1,620 1,645 -5 152,500 252,110,500 75 42.727 1,645 T/J 5,100 1,620 B 1,700 678 TURI Tunas Ridean Tbk. 1,320 1,340 1,310 1,310 -10 87,600 115,279,000 26 2,911.111 1,340 J 4,900 1,300 B 3,000 679 UANG Pakuan Tbk. 218 238 210 224 6 78,200 17,054,800 16 179.200 224 T/J 800 222 B 200 680 UCID Uni-Charm Indonesia Tbk. 1,580 1,585 1,540 1,540 -40 466,900 727,611,500 321 102.667 1,560 J 200 1,540 T/B 1,000 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,600 1,610 -40 3,394,000 5,537,193,500 1,982 3,121.607 1,615 J 5,600 1,610 T/B 156,100 682 UNIC Unggul Indah Cahaya Tbk. 3,800 4,180 3,800 4,000 200 26,700 105,669,000 24 148.144 4,100 J 200 4,000 T/B 900 683 UNIT Nusantara Inti Corpora Tbk 153 155 150 153 0 10,300 1,564,300 15 3.798 153 T/J 200 145 B 7,500 684 UNSP Bakrie Sumatera Plantations Tbk. 105 108 100 103 -2 3,447,400 361,174,000 684 4.892 104 J 91,200 103 T/B 12,700 685 UNTR United Tractors Tbk. 24,725 24,500 23,000 23,000 -1,725 23,203,100 542,171,430,000 15,506 27,380.952 23,025 J 19,300 23,000 T/B 126,500 686 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,675 7,725 -25 43,997,600 339,788,215,000 15,408 197,772.657 7,725 T/J 1,525,900 7,700 B 1,579,300 687 URBN Urban Jakarta Propertindo Tbk. 1,320 1,320 1,285 1,285 -35 400 517,500 4 107.083 1,280 J 591,400 0 B 0 688 VICO Victoria Investama Tbk. 78 79 76 76 -2 13,900 1,058,800 8 60.800 76 T/J 5,000 75 B 15,500 689 VINS Victoria Insurance Tbk. 93 94 91 91 -2 35,400 3,256,800 18 86.667 91 T/J 27,300 90 B 25,400 690 VIVA Visi Media Asia Tbk. 57 56 54 54 -3 7,243,800 392,209,900 193 18.000 54 T/J 18,025,200 0 B 0 691 VOKS Voksel Electric Tbk. 218 230 218 224 6 366,400 83,190,200 70 99.087 226 J 500 222 B 34,000 692 VRNA Verena Multi Finance Tbk. 95 105 105 105 10 1,000 105,000 3 105.938 105 T/J 2,000 104 B 1,000 693 WAPO Wahana Pronatural Tbk. 64 73 68 68 4 158,800 11,359,800 64 38.857 70 J 59,100 69 B 9,000 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 244 246 228 232 -12 136,264,400 32,366,411,800 5,957 80.000 232 T/J 995,800 230 B 2,718,200 695 WEHA WEHA Transportasi Indonesia Tbk. 62 64 59 59 -3 471,900 29,118,700 132 25.756 60 J 147,900 59 T/B 174,500 696 WICO Wicaksana Overseas International Tbk. 498 0 0 498 0 0 0 0 25.743 494 J 100 464 B 14,900 697 WIIM Wismilak Inti Makmur Tbk. 570 575 535 540 -30 41,643,200 22,810,155,500 3,307 83.077 545 J 860,500 540 T/B 796,400 698 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,750 1,580 1,620 -75 74,947,100 123,388,359,000 10,945 416.396 1,620 T/J 84,900 1,615 B 1,200 699 WINS Wintermar Offshore Marine Tbk. 99 100 96 98 -1 1,041,200 101,328,900 41 26.503 98 T/J 119,200 97 B 10,500 700 WOMF Wahana Ottomitra Multiartha Tbk. 252 254 236 242 -10 622,300 153,229,200 125 36.688 242 T/J 1,600 240 B 500,000 701 WOOD Integra Indocabinet Tbk. 615 625 585 610 -5 36,350,900 22,135,383,000 3,153 234.615 610 T/J 588,900 605 B 5,000 702 WOWS Ginting Jaya Energi Tbk. 66 68 62 62 -4 37,663,800 2,420,955,900 1,380 13.778 63 J 264,300 62 T/B 971,000 703 WSBP Waskita Beton Precast Tbk. 226 230 212 212 -14 379,659,000 83,045,816,400 13,002 43.265 214 J 2,058,700 212 T/B 4,874,900 704 WSKT Waskita Karya (Persero) Tbk. 1,110 1,150 1,035 1,040 -70 213,213,200 231,909,770,000 17,631 280.702 1,045 J 709,600 1,040 T/B 426,800 705 WTON Wijaya Karya Beton Tbk. 372 376 346 350 -22 75,425,400 27,122,937,800 4,714 59.322 350 T/J 1,332,700 348 B 2,226,400 706 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,966,400 98,385,000 97 13.298 50 T/J 487,700 0 B 0 707 YPAS Yanaprima Hastapersada Tbk 396 470 370 462 66 11,700 4,750,400 25 84.771 458 J 9,700 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 378 388 352 352 -26 20,900 8,053,600 17 166.996 356 J 100 352 T/B 100 709 ZBRA Zebra Nusantara Tbk 51 50 50 50 -1 38,700 1,935,000 15 28.960 50 T/J 21,700 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 157 161 153 157 0 742,019,400 116,304,349,000 9,619 559.695 157 T/J 2,784,300 156 B 2,361,600 711 ZONE Mega Perintis Tbk. 400 400 394 398 -2 219,800 87,291,000 55 133.557 398 T/J 800 396 B 9,600 Total 32,008,613,100 32,013,778,560,500 1,685,213 5,171,633,000 382,859,500 Jakarta, 30 November 2020 Trading Division