List of Securities Quotation: Date: Tuesday, 01 December 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. 12,325 12,375 11,700 12,100 -225 2,671,200 32,139,997,500 3,153 982.973 12,125 J 32,000 12,100 T/B 20,400 2 ABBA Mahaka Media Tbk. 71 69 67 67 -4 2,990,000 200,553,800 281 117.544 67 T/J 17,771,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 400 2,390,000 2 1,364.096 6,400 J 100 5,575 B 600 4 ABMM ABM Investama Tbk. 705 755 700 705 0 27,200 19,208,000 29 18.800 705 T/J 7,700 700 B 6,800 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,655 1,600 1,640 55 20,702,400 33,738,675,500 4,932 2,000.000 1,650 J 169,500 1,640 T/B 344,800 6 ACST Acset Indonusa Tbk. 258 278 246 276 18 166,832,100 44,677,948,600 7,343 20.383 278 J 5,356,900 276 T/B 1,762,400 7 ADES Akasha Wira International Tbk. 1,265 1,330 1,265 1,305 40 217,000 280,431,000 145 67.792 1,310 J 11,100 1,305 T/B 6,900 8 ADHI Adhi Karya (Persero) Tbk. 1,090 1,145 1,055 1,135 45 69,868,000 77,636,816,500 7,867 891.364 1,140 J 845,100 1,135 T/B 908,400 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,800 100 143,800 1,258,852,500 347 378.495 8,800 T/J 2,500 8,750 B 400 10 ADMG Polychem Indonesia Tbk 148 151 140 150 2 2,215,400 324,125,100 354 13.389 151 J 40,400 150 T/B 34,500 11 ADRO Adaro Energy Tbk. 1,390 1,425 1,340 1,390 0 191,809,000 266,768,820,000 17,197 126.364 1,390 T/J 5,360,800 1,385 B 1,059,900 12 AGAR Asia Sejahtera Mina Tbk. 450 448 446 446 -4 3,000 1,341,000 14 405.455 446 T/J 7,000 440 B 1,000 13 AGII Aneka Gas Industri Tbk. 900 920 885 905 5 291,700 264,756,500 223 82.273 905 T/J 51,000 900 B 84,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 540 610 525 610 70 520,303,100 299,982,917,000 24,844 996.602 615 J 3,219,500 610 T/B 59,991,300 15 AGRS Bank IBK Indonesia Tbk. 156 162 153 162 6 119,500 18,738,600 31 147.273 162 T/J 3,700 161 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 59 58 58 0 35,900 2,083,200 25 218.678 58 T/J 4,900 57 B 5,800 17 AIMS Akbar Indo Makmur Stimec Tbk 154 155 144 155 1 6,800 1,052,800 7 124.000 155 T/J 2,000 144 B 21,400 18 AISA Tiga Pilar Sejahtera Food Tbk. 284 300 266 290 6 59,453,500 17,020,098,400 3,131 35.298 292 J 1,064,400 290 T/B 60,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 11,200 560,000 4 75.893 50 T/J 1,481,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 386 360 372 0 10,900 3,945,600 20 49.071 376 J 200 372 T/B 400 21 AKRA AKR Corporindo Tbk. 2,910 3,030 2,850 2,990 80 60,677,400 179,959,617,000 11,529 2,383.021 3,000 J 543,500 2,990 T/B 9,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 394 394 374 394 0 23,800 9,374,600 15 197.000 394 T/J 14,700 368 B 2,600 23 ALDO Alkindo Naratama Tbk. 390 408 390 408 18 3,200 1,260,600 10 299.026 408 T/J 700 390 B 1,200 24 ALKA Alakasa Industrindo Tbk 288 286 286 286 -2 5,000 1,430,000 1 48.148 286 T/J 76,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 250 250 234 234 -16 9,000 2,171,600 12 36.000 266 J 5,600 234 T/B 46,600 26 ALTO Tri Banyan Tirta Tbk. 296 296 296 296 0 1,700 503,200 1 147.885 294 J 1,800 290 B 4,400 27 AMAG Asuransi Multi Artha Guna Tbk. 210 218 212 214 4 90,400 19,266,200 27 203.810 214 T/J 35,900 212 B 1,500 28 AMAN Makmur Berkah Amanda Tbk. 306 308 302 308 2 442,700 135,249,600 83 280.000 308 T/J 247,000 306 B 100 29 AMAR Bank Amar Indonesia Tbk. 318 318 300 314 -4 352,100 106,380,000 46 180.460 316 J 3,900 302 B 500 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,700 2,700 0 200 540,000 1 110.204 2,720 J 100 2,700 T/B 1,200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 600 164,800 4 218.750 300 J 400 280 T/B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,650 2,610 2,650 40 273,200 717,797,000 154 139.474 2,650 T/J 4,500 2,640 B 3,300 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 710 0 854,200 603,320,500 278 1,811.733 710 T/J 130,800 705 B 81,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 151,200 7,560,000 74 125.000 50 T/J 21,118,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 650 660 650 650 0 38,500 25,327,000 19 54.167 645 J 1,000 640 B 200 36 ANTM Aneka Tambang Tbk. 1,145 1,180 1,105 1,155 10 240,765,000 276,610,084,000 21,586 761.522 1,160 J 3,031,900 1,155 T/B 6,421,400 37 APEX Apexindo Pratama Duta Tbk. 165 165 154 154 -11 42,400 6,850,500 19 9.859 163 J 100 155 B 5,500 38 APIC Pacific Strategic Financial Tbk. 830 830 800 810 -20 9,939,900 8,015,410,500 1,760 861.555 815 J 101,700 810 T/B 23,400 39 APII Arita Prima Indonesia Tbk. 159 160 153 160 1 500 79,300 3 72.727 160 T/J 21,500 154 B 105,000 40 APLI Asiaplast Industries Tbk. 141 151 133 151 10 177,700 25,788,700 19 125.833 159 J 5,000 151 T/B 150,500 41 APLN Agung Podomoro Land Tbk. 169 179 161 172 3 167,459,900 28,578,283,100 5,623 47.123 172 T/J 23,300 171 B 539,500 42 ARGO Argo Pantes Tbk 1,990 1,900 1,890 1,900 -90 500 949,000 3 47.739 1,990 J 3,400 1,900 T/B 5,400 43 ARII Atlas Resources Tbk. 462 470 442 462 0 64,300 29,162,200 28 30.800 462 T/J 48,400 450 B 2,200 44 ARKA Arkha Jayanti Persada Tbk. 72 76 72 74 2 2,531,000 187,240,800 226 31.356 74 T/J 356,400 73 B 46,000 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 535 585 535 540 5 1,032,800 562,296,000 346 3,670.224 540 T/J 107,700 535 B 107,400 47 ARTA Arthavest Tbk 286 0 0 286 0 0 0 0 165.903 296 J 400 286 B 300 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,800 390,000 5 12.251 50 T/J 221,833,800 0 B 0 49 ARTO Bank Jago Tbk. 2,890 2,920 2,850 2,900 10 286,600 827,964,000 88 14,615.462 2,910 J 7,800 2,900 T/B 900 50 ASBI Asuransi Bintang Tbk. 312 310 310 310 -2 500 155,000 2 235.330 312 J 541,800 304 B 3,200 51 ASDM Asuransi Dayin Mitra Tbk. 900 895 855 895 -5 49,100 42,761,500 31 264.363 895 T/J 100 880 B 2,100 52 ASGR Astra Graphia Tbk. 780 795 770 790 10 1,860,400 1,463,161,000 412 163.792 795 J 139,500 790 T/B 100,500 53 ASII Astra International Tbk. 5,300 5,550 5,400 5,550 250 119,445,500 656,779,407,500 20,135 3,968.907 5,575 J 1,214,400 5,550 T/B 163,900 54 ASJT Asuransi Jasa Tania Tbk. 121 123 118 123 2 51,300 6,163,800 23 82.000 123 T/J 5,000 119 B 11,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,075 1,065 1,075 5 14,800 15,885,000 19 1,990.741 1,080 J 5,700 1,075 T/B 500 56 ASPI Andalan Sakti Primaindo Tbk. 93 93 91 92 -1 1,126,300 103,763,300 47 87.619 93 J 166,000 92 T/B 259,300 57 ASRI Alam Sutera Realty Tbk. 236 244 220 236 0 242,433,000 56,562,709,600 9,721 224.762 236 T/J 15,368,500 234 B 2,539,000 58 ASRM Asuransi Ramayana Tbk. 1,690 1,685 1,660 1,660 -30 8,200 13,667,500 11 841.009 1,690 J 2,000 1,650 B 400 59 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 9,140,600 4,774,027,000 901 134.615 530 J 584,800 525 T/B 239,600 60 ATIC Anabatic Technologies Tbk. 645 645 600 605 -40 2,900 1,761,000 7 86.429 640 J 1,600 605 T/B 7,700 61 AUTO Astra Otoparts Tbk. 1,180 1,200 1,115 1,200 20 3,493,000 4,037,193,500 928 1,085.285 1,200 T/J 990,000 1,150 B 290,500 62 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 2,199,500 110,076,200 76 50.000 51 J 1,406,400 50 T/B 44,100 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 140,100 7,005,000 32 57.388 50 T/J 2,975,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 396 422 404 418 22 304,400 126,096,800 65 308.180 420 J 12,000 418 T/B 100 65 BAJA Saranacentral Bajatama Tbk. 122 125 114 122 0 4,315,100 518,952,000 472 48.800 122 T/J 92,300 121 B 469,500 66 BALI Bali Towerindo Sentra Tbk. 900 900 840 840 -60 278,400 234,540,500 98 1,050.000 840 T/J 27,700 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 36,100 1,805,000 8 33.333 50 T/J 110,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 5 33.333 50 T/J 82,592,700 0 B 0 69 BATA Sepatu Bata Tbk. 630 630 610 630 0 8,000 4,966,000 14 8,171.206 625 J 500 620 B 500 70 BAYU Bayu Buana Tbk 1,050 1,055 1,020 1,020 -30 4,400 4,580,500 9 125.816 1,200 J 2,000 1,035 B 1,000 71 BBCA Bank Central Asia Tbk. 31,025 32,175 31,100 31,975 950 22,912,700 728,754,672,500 21,071 18,271.429 32,000 J 3,700 31,975 T/B 291,700 72 BBHI Bank Harda Internasional Tbk. 242 244 226 238 -4 1,035,300 245,865,800 161 190.400 240 J 20,200 238 T/B 3,400 73 BBKP Bank Bukopin Tbk. 272 280 268 280 8 245,972,200 67,838,378,000 7,237 83.962 280 T/J 21,752,300 278 B 5,654,400 74 BBLD Buana Finance Tbk. 356 370 350 350 -6 1,300 467,200 13 139.096 362 J 2,800 350 T/B 100 75 BBMD Bank Mestika Dharma Tbk. 1,560 1,555 1,550 1,550 -10 400 621,500 3 112.319 1,540 J 1,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,000 6,250 5,925 6,250 250 99,785,300 613,136,617,500 26,212 30.060 6,250 T/J 2,064,600 6,225 B 544,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,090 4,260 4,070 4,240 150 228,412,600 959,752,865,000 32,696 4,845.714 4,240 T/J 569,500 4,230 B 234,100 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. 775 780 740 780 5 248,400 192,220,500 39 162.500 780 T/J 112,100 775 B 15,000 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 107 107 100 102 -5 2,639,100 267,580,700 199 85.000 105 J 21,500 102 T/B 54,400 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,645 1,730 1,645 1,720 75 74,318,900 126,075,213,000 8,253 224.348 1,720 T/J 907,000 1,715 B 211,400 82 BBYB Bank Neo Commerce Tbk. 306 310 304 310 4 5,200 1,591,400 10 315.618 310 T/J 20,600 306 B 1,900 83 BCAP MNC Kapital Indonesia Tbk. 127 127 125 127 0 124,800 15,823,400 43 360.161 127 T/J 553,400 126 B 110,100 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 11,100 85 BCIP Bumi Citra Permai Tbk. 63 67 60 62 -1 6,334,500 403,798,300 426 56.364 63 J 105,700 62 T/B 214,200 86 BDMN Bank Danamon Indonesia Tbk. 3,170 3,280 3,170 3,260 90 7,577,200 24,514,068,000 1,985 1.841 3,260 T/J 23,000 3,250 B 13,700 87 BEEF Estika Tata Tiara Tbk. 155 158 148 153 -2 8,999,900 1,373,289,500 821 45.000 153 T/J 459,200 152 B 208,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 463,000 23,150,000 37 217.306 50 T/J 1,477,491,400 0 B 0 89 BELL Trisula Textile Industries Tbk. 161 164 161 163 2 5,870,600 951,882,100 256 543.333 164 J 422,900 162 B 255,000 90 BESS Batulicin Nusantara Maritim Tbk. 244 246 228 244 0 150,500 36,026,800 56 232.381 244 T/J 20,300 230 B 1,500 91 BEST Bekasi Fajar Industrial Estate Tbk. 182 189 175 186 4 245,135,000 45,069,879,900 7,602 109.412 187 J 3,394,300 186 T/B 1,682,400 92 BFIN BFI Finance Indonesia Tbk. 382 392 376 390 8 20,010,500 7,709,758,000 2,066 1,998.565 390 T/J 690,600 388 B 322,200 93 BGTG Bank Ganesha Tbk. 65 67 62 66 1 8,760,200 570,507,800 506 64.078 67 J 613,700 66 T/B 36,600 94 BHAT Bhakti Multi Artha Tbk. 670 690 665 690 20 165,132,400 112,688,962,000 2,872 669.903 690 T/J 75,800 685 B 16,500 95 BHIT MNC Investama Tbk. 69 71 65 66 -3 61,222,000 4,091,004,800 1,392 193.011 67 J 2,293,900 66 T/B 4,841,000 96 BIKA Binakarya Jaya Abadi Tbk. 162 218 175 196 34 432,200 84,329,000 138 19.600 196 T/J 23,100 195 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,700 85,000 4 12.286 50 T/J 232,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 715 720 700 700 -15 1,655,900 1,169,306,000 104 395.489 705 J 576,400 700 T/B 142,200 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,407,100 120,355,000 201 35.714 50 T/J 43,431,300 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 52 1 373,200 19,057,500 33 21.685 52 T/J 565,100 51 B 119,100 101 BIRD Blue Bird Tbk. 1,150 1,205 1,100 1,165 15 4,333,000 5,000,329,500 897 17.923 1,170 J 300 1,165 T/B 34,200 102 BISI BISI International Tbk. 1,020 1,075 1,005 1,020 0 543,300 560,204,000 199 510.000 1,020 T/J 86,200 1,015 B 3,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,325 1,445 1,325 1,445 120 33,135,700 46,041,111,000 4,729 240.833 1,450 J 661,500 1,445 T/B 129,000 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 635 670 640 665 30 27,235,000 17,861,473,000 4,735 154.651 670 J 1,422,600 665 T/B 583,400 105 BKDP Bukit Darmo Property Tbk 53 55 51 55 2 63,300 3,229,200 14 45.833 54 J 30,200 53 B 500 106 BKSL Sentul City Tbk. 50 53 50 51 1 528,371,300 26,924,993,700 4,906 3.524 52 J 24,428,000 51 T/B 9,260,400 107 BKSW Bank QNB Indonesia Tbk. 114 114 108 110 -4 52,600 5,788,800 30 252.409 111 J 112,300 110 T/B 1,900 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,300 365,000 4 0.658 50 T/J 182,615,400 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 3,120 B 100 110 BLUE Berkah Prima Perkasa Tbk. 700 720 700 715 15 117,500 83,592,500 83 550.000 720 J 16,500 715 T/B 3,100 111 BMAS Bank Maspion Indonesia Tbk. 292 298 296 298 6 900 267,000 3 93.125 298 T/J 40,100 282 B 2,700 112 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,625 6,325 6,525 200 88,284,000 573,466,287,500 12,754 1,966.149 6,525 T/J 1,842,200 6,500 B 827,200 113 BMSR Bintang Mitra Semestaraya Tbk 69 72 68 70 1 618,800 43,010,600 31 14.000 71 J 26,300 70 T/B 86,000 114 BMTR Global Mediacom Tbk. 268 282 260 280 12 234,428,400 63,941,010,600 7,441 227.902 280 T/J 2,926,100 278 B 897,700 115 BNBA Bank Bumi Arta Tbk. 382 382 374 380 -2 62,200 23,506,600 27 237.500 382 J 11,000 380 T/B 50,600 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 34,200 1,710,000 6 0.172 50 T/J 119,811,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 830 860 820 850 20 6,737,400 5,701,029,000 790 6.276 850 T/J 114,700 845 B 671,100 118 BNII Bank Maybank Indonesia Tbk. 230 236 228 236 6 3,261,000 753,980,400 260 2.812 236 T/J 171,700 234 B 5,000 119 BNLI Bank Permata Tbk. 2,390 2,450 2,320 2,440 50 2,299,800 5,513,079,000 1,143 26.566 2,450 J 145,400 2,440 T/B 13,500 120 BOGA Bintang Oto Global Tbk. 1,350 1,355 1,330 1,340 -10 74,737,100 100,332,403,500 2,618 1,300.971 1,340 T/J 18,100 1,335 B 32,600 121 BOLA Bali Bintang Sejahtera Tbk. 151 162 145 156 5 1,962,300 302,782,200 160 89.143 156 T/J 767,400 150 B 300 122 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 805 J 100 685 B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 163 184 156 184 21 65,687,800 11,370,081,100 4,804 46.000 185 J 172,900 184 T/B 6,839,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 19,500 1,150 B 34,500 125 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. 76 81 75 79 3 66,700 5,326,500 39 79.000 79 T/J 18,500 78 B 1,000 127 BRAM Indo Kordsa Tbk. 4,450 4,450 4,300 4,300 -150 15,400 68,006,000 12 167.351 4,430 J 400 4,310 B 600 128 BRIS Bank BRIsyariah Tbk. 1,430 1,485 1,385 1,455 25 209,340,300 302,182,663,500 21,948 285.294 1,460 J 1,031,100 1,455 T/B 12,885,000 129 BRMS Bumi Resources Minerals Tbk. 60 62 59 61 1 142,327,100 8,621,843,300 1,088 9.606 62 J 7,588,500 61 T/B 1,135,900 130 BRNA Berlina Tbk. 1,125 1,135 1,135 1,135 10 400 454,000 2 851.591 1,135 T/J 2,500 1,050 B 7,200 131 BRPT Barito Pacific Tbk. 1,050 1,090 1,015 1,085 35 94,058,200 99,831,268,500 7,738 424.276 1,090 J 795,600 1,085 T/B 515,700 132 BSDE Bumi Serpong Damai Tbk. 1,050 1,075 1,035 1,070 20 46,753,800 49,582,584,000 3,584 209.596 1,070 T/J 4,584,700 1,065 B 164,900 133 BSIM Bank Sinarmas Tbk. 484 484 470 482 -2 7,100 3,370,600 26 328.743 482 T/J 1,100 474 B 25,100 134 BSSR Baramulti Suksessarana Tbk. 1,670 1,740 1,620 1,680 10 64,100 106,639,000 61 86.154 1,690 J 1,000 1,680 T/B 1,800 135 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 1,400 70,000 5 383.083 50 T/J 34,088,500 0 B 0 137 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 138 BTON Betonjaya Manunggal Tbk. 226 232 226 228 2 194,300 44,671,400 44 761.447 230 J 2,300 228 T/B 100 139 BTPN Bank BTPN Tbk. 2,600 2,680 2,540 2,600 0 140,800 366,297,000 104 503.328 2,660 J 51,800 2,600 T/B 8,400 140 BTPS Bank BTPN Syariah Tbk. 4,130 4,250 4,110 4,130 0 9,795,100 40,975,615,000 4,694 423.590 4,130 T/J 289,100 4,120 B 142,900 141 BUDI Budi Starch & Sweetener Tbk. 100 103 100 101 1 1,168,200 118,125,600 43 54.740 101 T/J 57,500 100 B 103,000 142 BUKK Bukaka Teknik Utama Tbk. 890 950 890 905 15 58,400 52,514,000 34 153.390 925 J 500 905 T/B 4,900 143 BULL Buana Lintas Lautan Tbk. 312 322 310 316 4 203,392,200 63,694,500,600 3,087 30.902 318 J 571,600 316 T/B 1,448,800 144 BUMI Bumi Resources Tbk. 67 71 63 63 -4 1,279,424,700 83,463,746,400 11,086 3.656 64 J 22,403,200 63 T/B 3,564,000 145 BUVA Bukit Uluwatu Villa Tbk. 60 60 59 59 -1 42,800 2,566,800 9 45.385 60 J 16,400 59 T/B 10,100 146 BVIC Bank Victoria International Tbk. 105 112 104 107 2 5,501,400 598,735,300 392 101.179 108 J 214,400 107 T/B 53,600 147 BWPT Eagle High Plantations Tbk. 125 130 120 126 1 261,166,300 32,804,556,900 6,762 27.557 127 J 10,232,000 126 T/B 449,500 148 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 1,000 15,500,000 4 267.241 18,500 J 900 15,500 T/B 600 149 CAKK Cahayaputra Asa Keramik Tbk. 53 55 52 53 0 1,084,500 57,635,900 86 31.548 54 J 123,600 53 T/B 47,100 150 CAMP Campina Ice Cream Industry Tbk. 258 260 240 258 0 1,524,900 387,386,600 359 78.182 260 J 30,500 258 T/B 33,600 151 CANI Capitol Nusantara Indonesia Tbk. 106 110 99 110 4 6,600 699,500 6 55.000 112 J 900 105 B 5,000 152 CARE Metro Healthcare Indonesia Tbk. 380 378 354 366 -14 294,854,900 108,862,757,600 3,618 355.340 366 T/J 45,000 364 B 460,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 634,100 31,705,000 25 28.571 50 T/J 101,600,300 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 392 388 392 4 6,815,700 2,649,525,600 41 716.152 392 T/J 250,600 390 B 87,800 155 CASH Cashlez Worldwide Indonesia Tbk. 492 500 490 492 0 1,845,800 910,628,800 99 140.571 492 T/J 56,900 490 B 1,900 156 CASS Cardig Aero Services Tbk. 210 212 208 208 -2 1,393,200 291,507,200 122 52.000 210 J 165,000 208 T/B 399,000 157 CBMF Cahaya Bintang Medan Tbk. 580 595 540 590 10 1,802,100 1,036,166,000 221 368.750 590 T/J 106,900 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 248 6 240,100 58,761,400 54 99.200 248 T/J 246,200 246 B 5,000 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,815 1,755 1,780 0 147,300 261,946,500 99 367.769 1,780 T/J 42,000 1,770 B 16,300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 139 130 137 5 4,489,600 609,852,500 210 876.800 137 T/J 27,600 136 B 209,400 161 CFIN Clipan Finance Indonesia Tbk. 204 210 200 206 2 1,012,100 207,880,200 103 16.120 208 J 359,000 206 T/B 400 162 CINT Chitose Internasional Tbk. 234 236 234 234 0 5,900 1,387,400 4 70.909 236 J 2,400 234 T/B 1,100 163 CITA Cita Mineral Investindo Tbk. 2,270 2,270 2,270 2,270 0 2,900 6,583,000 5 8,237.173 2,270 T/J 300 2,250 B 2,000 164 CITY Natura City Developments Tbk. 94 92 91 92 -2 3,400 309,600 10 76.667 91 J 600 90 B 2,500 165 CLAY Citra Putra Realty Tbk. 1,690 1,690 1,640 1,640 -50 2,000 3,373,000 5 911.111 1,620 J 800 0 B 0 166 CLEO Sariguna Primatirta Tbk. 484 498 480 496 12 9,309,200 4,568,154,800 1,644 2,156.522 496 T/J 16,700 494 B 78,000 167 CLPI Colorpak Indonesia Tbk. 720 740 725 730 10 24,600 17,942,000 44 365.000 735 J 52,200 730 T/B 3,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,260 1,300 1,190 1,255 -5 3,363,800 4,146,905,500 531 134.428 1,260 J 21,900 1,255 T/B 75,200 169 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. 226 0 0 226 0 0 0 0 410.909 224 J 300 214 B 2,400 173 COCO Wahana Interfood Nusantara Tbk. 925 940 920 920 -5 9,800 9,035,000 19 464.646 930 J 1,900 0 B 0 174 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 6,075 6,350 6,100 6,325 250 10,939,900 68,460,287,500 4,043 28,806.303 6,350 J 167,300 6,325 T/B 6,000 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,400 270,000 6 40.000 50 T/J 12,023,200 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 103,000 5,150,000 7 45.455 50 T/J 198,280,700 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 346 366 350 366 20 16,300 5,939,400 9 184.695 366 T/J 600 362 B 300 179 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 50 52 -1 1,663,800 84,420,300 213 17.333 52 T/J 746,900 51 B 208,100 180 CSMI Cipta Selera Murni Tbk. 510 555 476 555 45 39,100 21,180,600 22 283.163 555 T/J 118,300 496 B 200 181 CSRA Cisadane Sawit Raya Tbk. 366 374 358 368 2 2,326,800 852,196,800 399 294.400 370 J 80,400 366 B 112,400 182 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,400 J 2,400 0 B 0 183 CTRA Ciputra Development Tbk. 925 935 875 905 -20 40,484,400 36,636,799,000 5,164 202.624 910 J 498,000 905 T/B 926,600 184 CTTH Citatah Tbk. 52 55 51 51 -1 403,500 20,854,700 43 2.147 52 J 200 51 T/B 238,000 185 DADA Diamond Citra Propertindo Tbk. 59 55 55 55 -4 6,049,100 332,700,500 222 53.922 55 T/J 8,994,100 0 B 0 186 DART Duta Anggada Realty Tbk. 240 280 240 260 20 9,100 2,204,000 9 48.064 258 J 100 244 B 200 187 DAYA Duta Intidaya Tbk. 452 450 422 450 -2 2,800 1,191,000 13 251.256 448 J 2,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. 148 158 139 149 1 26,339,600 3,921,293,500 2,975 99.333 150 J 23,000 149 T/B 3,000,000 189 DEFI Danasupra Erapacific Tbk. 1,660 1,665 1,650 1,665 5 17,900 29,681,500 18 3,341.897 1,665 T/J 400 1,660 B 900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 89,100 4,455,000 17 16.496 50 T/J 139,045,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 236 240 228 228 -8 72,800 16,921,800 41 198.261 236 J 11,100 226 B 900 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 2 22.222 50 T/J 19,957,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 360 358 336 336 -24 19,300 6,516,000 12 840.000 336 T/J 15,700 0 B 0 194 DILD Intiland Development Tbk. 212 218 200 214 2 43,663,500 9,142,209,600 2,010 37.291 216 J 1,825,200 214 T/B 601,400 195 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,250 2,100 2,250 150 79,300 173,944,000 47 76.271 2,250 T/J 3,700 2,200 B 2,900 196 DKFT Central Omega Resources Tbk. 190 194 183 189 -1 34,183,100 6,428,014,300 2,486 485.487 190 J 442,700 189 T/B 349,800 197 DLTA Delta Djakarta Tbk. 4,280 4,400 4,280 4,300 20 51,500 223,904,000 55 25,703.868 4,300 T/J 2,300 4,290 B 11,000 198 DMAS Puradelta Lestari Tbk. 260 272 260 268 8 189,439,700 50,550,471,200 8,301 127.619 270 J 18,834,600 268 T/B 983,800 199 DMMX Digital Mediatama Maxima Tbk. 197 206 195 202 5 4,350,100 868,953,500 302 87.826 202 T/J 14,600 200 B 64,200 200 DMND Diamond Food Indonesia Tbk. 885 900 885 895 10 14,400 12,783,000 16 97.814 895 T/J 17,700 885 B 18,400 201 DNAR Bank Oke Indonesia Tbk. 186 195 184 185 -1 30,800 5,707,200 10 174.469 186 J 28,200 185 T/B 1,700 202 DNET Indoritel Makmur Internasional Tbk. 3,440 3,450 3,410 3,410 -30 4,500 15,425,000 9 2,995.458 3,410 T/J 1,000 3,390 B 200 203 DOID Delta Dunia Makmur Tbk. 410 450 400 412 2 636,845,600 270,551,093,800 31,384 557.782 414 J 1,286,000 412 T/B 12,837,000 204 DPNS Duta Pertiwi Nusantara Tbk. 256 258 256 258 2 6,000 1,546,000 3 83.826 258 T/J 76,100 254 B 10,000 205 DPUM Dua Putra Utama Makmur Tbk. 53 54 51 54 1 691,500 36,502,200 88 9.818 54 T/J 2,400 52 B 624,400 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 63 65 1 826,200 52,789,500 103 36.993 65 T/J 143,700 63 B 276,500 207 DSNG Dharma Satya Nusantara Tbk. 630 635 605 635 5 12,004,900 7,492,923,000 856 171.622 635 T/J 73,100 630 B 5,000 208 DSSA Dian Swastatika Sentosa Tbk 17,275 17,250 16,300 16,300 -975 1,300 21,752,500 9 1,086.667 16,300 T/J 9,700 16,075 B 300 209 DUCK Jaya Bersama Indo Tbk. 354 394 340 362 8 57,345,900 20,928,792,800 4,576 71.683 364 J 286,000 362 T/B 1,141,400 210 DUTI Duta Pertiwi Tbk 3,800 3,830 3,800 3,830 30 3,100 11,791,000 13 385.196 3,930 J 100 3,750 B 1,500 211 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,530 2,470 2,470 -50 52,800 131,869,000 76 909.186 2,500 J 5,000 2,470 T/B 9,800 212 DWGL Dwi Guna Laksana Tbk. 202 226 200 218 16 118,500 25,053,600 22 145.333 218 T/J 1,900 210 B 100 213 DYAN Dyandra Media International Tbk. 52 52 51 51 -1 3,730,000 190,613,100 113 14.571 52 J 386,000 51 T/B 1,457,600 214 EAST Eastparc Hotel Tbk. 63 65 60 60 -3 2,043,200 124,761,900 123 45.113 61 J 3,400 60 T/B 58,400 215 ECII Electronic City Indonesia Tbk. 720 740 740 740 20 12,200 9,028,000 8 18.272 740 T/J 1,700 670 B 200 216 EKAD Ekadharma International Tbk. 1,275 1,305 1,275 1,285 10 385,700 497,145,000 299 3,262.084 1,290 J 17,300 1,285 T/B 9,900 217 ELSA Elnusa Tbk. 294 330 294 314 20 498,489,300 156,703,399,200 17,126 78.500 316 J 937,600 314 T/B 11,002,100 218 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. 196 190 183 189 -7 108,200 20,012,400 15 75.600 190 J 29,900 189 T/B 100 220 EMTK Elang Mahkota Teknologi Tbk. 8,325 8,500 8,325 8,475 150 77,000 651,872,500 24 1,177.083 8,500 J 10,000 8,475 T/B 8,000 221 ENRG Energi Mega Persada Tbk. 87 89 83 86 -1 104,658,900 9,017,299,300 2,608 7.170 87 J 4,267,500 86 T/B 579,000 222 ENVY Envy Technologies Indonesia Tbk. 50 51 50 50 0 2,790,200 139,517,500 184 13.514 0 J 0 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 7,658,100 383,284,400 414 47.619 51 J 2,477,400 50 T/B 13,858,300 224 EPAC Megalestari Epack Sentosaraya Tbk. 140 152 140 150 10 9,274,200 1,376,201,700 1,213 136.364 151 J 345,400 150 T/B 101,200 225 EPMT Enseval Putera Megatrading Tbk. 1,900 1,910 1,905 1,910 10 55,400 105,813,500 15 1,336.328 1,950 J 4,600 1,920 B 4,500 226 ERAA Erajaya Swasembada Tbk. 1,720 1,765 1,685 1,750 30 17,628,300 30,561,733,000 3,517 175.000 1,755 J 114,000 1,750 T/B 769,200 227 ERTX Eratex Djaja Tbk. 132 132 132 132 0 100 13,200 1 56.024 131 J 10,400 125 B 100 228 ESIP Sinergi Inti Plastindo Tbk. 85 87 82 85 0 4,227,700 355,869,300 328 52.147 85 T/J 1,094,300 84 B 69,400 229 ESSA Surya Esa Perkasa Tbk. 166 170 155 161 -5 25,432,400 4,062,415,000 1,432 299.752 161 T/J 469,100 160 B 19,500 230 ESTA Esta Multi Usaha Tbk. 104 109 100 100 -4 98,600 10,435,100 25 83.333 104 J 2,000 100 T/B 24,000 231 ESTI Ever Shine Tex Tbk. 52 54 52 53 1 92,000 4,812,300 21 21.284 53 T/J 2,500 52 B 6,500 232 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. 2,410 2,550 2,420 2,450 40 87,903,400 218,474,419,000 10,990 124.339 2,460 J 201,900 2,450 T/B 2,892,300 234 FAST Fast Food Indonesia Tbk. 975 1,000 975 995 20 37,300 36,709,500 25 3,129.620 995 T/J 800 985 B 800 235 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,900 6,900 B 3,500 236 FILM MD Pictures Tbk. 208 218 208 214 6 3,637,500 778,338,400 429 101.905 214 T/J 16,800 212 B 275,900 237 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. 448 560 448 560 112 76,079,400 39,662,958,500 8,218 112.000 0 J 0 560 T/B 43,704,900 239 FISH FKS Multi Agro Tbk. 3,000 0 0 3,000 0 0 0 0 2,400.000 3,000 J 3,200 2,790 B 200 240 FITT Hotel Fitra International Tbk. 60 62 59 61 1 319,800 19,488,700 14 59.804 62 J 8,100 61 T/B 42,100 241 FMII Fortune Mate Indonesia Tbk 486 500 500 500 14 400 200,000 2 500.000 600 J 100 486 B 200 242 FOOD Sentra Food Indonesia Tbk. 104 105 103 104 0 415,800 43,284,700 63 77.037 104 T/J 332,800 103 B 268,400 243 FORU Fortune Indonesia Tbk 107 107 100 100 -7 1,000 100,700 6 76.923 100 T/J 43,500 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 17,806,800 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 123 127 119 125 2 5,124,100 638,705,600 336 37.916 126 J 76,300 125 T/B 10,000 246 FREN Smartfren Telecom Tbk. 67 70 65 68 1 942,013,800 63,428,703,500 10,985 3.778 68 T/J 43,408,300 67 B 31,947,800 247 FUJI Fuji Finance Indonesia Tbk. 119 117 115 117 -2 21,900 2,529,100 11 106.364 117 T/J 300 115 B 80,200 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 5,200 260,000 5 47.619 50 T/J 2,084,800 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 92 94 86 91 -1 3,382,400 309,052,800 404 56.875 92 J 85,400 91 T/B 30,100 250 GDYR Goodyear Indonesia Tbk. 1,405 1,410 1,410 1,410 5 10,200 14,382,000 2 1,128.000 1,410 T/J 40,000 1,405 B 5,900 251 GEMA Gema Grahasarana Tbk. 308 346 346 346 38 20,000 6,920,000 5 768.889 346 T/J 75,500 308 B 3,600 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 42,250 43,700 42,250 43,000 750 2,655,800 114,530,995,000 5,296 1,678.049 43,050 J 200 43,000 T/B 28,500 254 GGRP Gunung Raja Paksi Tbk. 480 480 450 450 -30 58,300 26,952,400 25 53.571 470 J 5,000 450 T/B 21,300 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,630 1,630 1,630 0 900 1,467,000 4 139.316 1,800 J 1,000 1,600 B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 378 426 382 410 32 933,204,900 378,263,006,600 39,876 55.115 412 J 4,790,400 410 T/B 6,309,600 257 GJTL Gajah Tunggal Tbk. 515 535 494 520 5 6,401,000 3,307,234,000 964 102.089 525 J 120,000 520 T/B 100 258 GLOB Global Teleshop Tbk. 112 122 119 119 7 6,300 755,000 15 10.348 119 T/J 48,600 115 B 1,000 259 GLVA Galva Technologies Tbk. 388 388 362 388 0 117,700 43,925,400 17 171.681 388 T/J 197,500 368 B 500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 129 99 128 30 764,607,700 90,156,831,300 19,328 32.000 129 J 2,417,500 128 T/B 9,324,800 261 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. 200 208 195 206 6 13,900 2,823,800 16 121.893 206 T/J 800 199 B 2,300 263 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 1,250 1,235 1,245 5 237,300 295,582,000 111 96.887 1,245 T/J 19,200 1,240 B 1,300 265 GPRA Perdana Gapuraprima Tbk. 53 55 53 54 1 2,914,500 158,253,700 172 23.293 55 J 99,500 54 T/B 2,070,000 266 GSMF Equity Development Investment Tbk. 88 92 91 92 4 13,400 1,231,800 5 7.401 93 J 16,700 92 T/B 16,900 267 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. 112 114 110 111 -1 95,800 10,660,200 30 44.400 114 J 24,500 110 B 43,500 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,900 245,000 6 26.579 50 T/J 6,582,100 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 700 35,000 3 131.579 50 T/J 9,620,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,100 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 310 310 306 306 -4 4,200 1,286,000 5 58.286 304 J 2,100 294 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,900 4,000 3,900 3,900 0 996,900 3,890,462,000 273 105.405 3,910 J 21,300 3,900 T/B 1,472,700 275 HELI Jaya Trishindo Tbk. 206 226 200 206 0 379,900 79,023,200 29 187.273 206 T/J 60,900 204 B 1,000 276 HERO Hero Supermarket Tbk. 835 840 815 830 -5 49,100 40,978,500 16 1,732.487 835 J 204,100 825 B 20,000 277 HEXA Hexindo Adiperkasa Tbk. 3,330 3,400 3,320 3,360 30 208,600 698,565,000 240 1,028.592 3,360 T/J 49,800 3,350 B 4,000 278 HITS Humpuss Intermoda Transportasi Tbk. 510 510 476 500 -10 3,200 1,627,600 4 769.231 505 J 7,900 476 B 1,000 279 HKMU HK Metals Utama Tbk. 82 90 77 83 1 50,254,200 4,075,577,800 1,546 36.087 83 T/J 1,301,900 82 B 921,300 280 HMSP H.M. Sampoerna Tbk. 1,525 1,590 1,530 1,565 40 284,653,100 444,213,832,000 15,858 7,812.500 1,570 J 4,154,900 1,565 T/B 11,319,300 281 HOKI Buyung Poetra Sembada Tbk. 950 965 905 950 0 27,779,300 26,206,094,500 1,528 306.452 955 J 564,600 950 T/B 11,300 282 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 1,075 1,015 1,045 20 1,487,300 1,529,477,000 43 275.000 1,050 J 10,500 1,040 B 500 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 700 35,000 4 27.027 50 T/J 961,500 0 B 0 285 HRME Menteng Heritage Realty Tbk. 59 55 55 55 -4 4,086,700 224,768,500 139 52.381 55 T/J 18,312,500 0 B 0 286 HRTA Hartadinata Abadi Tbk. 218 226 214 222 4 9,411,000 2,061,552,600 767 74.000 224 J 178,600 222 T/B 509,400 287 HRUM Harum Energy Tbk. 2,780 2,920 2,670 2,790 10 25,776,100 71,581,934,000 7,032 53.654 2,800 J 207,900 2,790 T/B 2,150,400 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 62,859,800 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 292 292 274 292 0 48,200 13,688,400 21 20.643 298 J 2,000 0 B 0 290 IBST Inti Bangun Sejahtera Tbk. 8,000 7,450 7,450 7,450 -550 100 745,000 1 801.248 8,000 J 900 7,450 T/B 300 291 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 10,150 9,950 10,100 200 20,983,400 210,592,595,000 11,392 374.421 10,125 J 94,400 10,100 T/B 363,400 292 ICON Island Concepts Indonesia Tbk. 53 58 54 54 1 1,068,800 58,821,700 61 103.655 56 J 80,300 54 T/B 63,000 293 IDPR Indonesia Pondasi Raya Tbk. 158 159 157 158 0 82,200 12,986,200 17 12.344 162 J 1,800 157 B 46,800 294 IFII Indonesia Fibreboard Industry Tbk. 148 160 145 148 0 2,484,500 374,987,400 431 140.952 151 J 37,000 148 T/B 109,900 295 IFSH Ifishdeco Tbk. 380 390 380 382 2 6,500 2,489,000 12 86.818 380 J 18,600 372 B 2,100 296 IGAR Champion Pacific Indonesia Tbk. 346 360 348 354 8 44,300 15,489,800 25 231.373 358 J 7,300 354 T/B 200 297 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 0 235,200 11,760,000 9 14.286 50 T/J 32,294,300 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 164 170 164 168 4 4,382,200 734,108,300 585 140.000 169 J 136,700 167 B 367,900 300 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 30,000 6,660,000 2 20.133 222 T/J 70,200 218 B 1,000 301 IMAS Indomobil Sukses Internasional Tbk. 1,195 1,255 1,145 1,215 20 27,262,500 32,817,537,500 4,238 171.007 1,220 J 198,500 1,215 T/B 423,800 302 IMJS Indomobil Multi Jasa Tbk. 396 408 386 392 -4 22,671,200 9,027,512,600 2,022 78.400 394 J 97,600 392 T/B 94,300 303 IMPC Impack Pratama Industri Tbk. 1,380 1,390 1,380 1,385 5 985,700 1,364,936,500 111 364.474 1,385 T/J 23,800 1,380 B 7,800 304 INAF Indofarma Tbk. 3,160 3,250 3,120 3,210 50 1,565,900 4,992,528,000 936 1,284.000 3,220 J 48,700 3,210 T/B 33,800 305 INAI Indal Aluminium Industry Tbk. 340 340 334 340 0 20,300 6,874,800 15 124.132 340 T/J 16,500 336 B 100 306 INCF Indo Komoditi Korpora Tbk. 69 73 68 68 -1 466,800 32,382,400 32 55.285 69 J 37,600 68 T/B 120,300 307 INCI Intanwijaya Internasional Tbk 780 820 780 805 25 72,500 58,763,500 64 87.066 810 J 51,000 805 T/B 1,800 308 INCO Vale Indonesia Tbk. 4,610 4,670 4,500 4,650 40 9,086,700 41,842,580,000 3,440 1,897.959 4,660 J 119,800 4,650 T/B 69,200 309 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,025 7,100 0 12,223,000 87,011,005,000 4,676 1,215.358 7,125 J 14,200 7,100 T/B 1,042,900 310 INDO Royalindo Investa Wijaya Tbk. 113 116 109 116 3 91,300 10,384,800 42 105.455 116 T/J 2,800 113 B 500 311 INDR Indo-Rama Synthetics Tbk. 3,000 3,010 2,870 3,010 10 23,600 70,138,000 22 405.393 3,010 T/J 800 3,000 B 2,200 312 INDS Indospring Tbk. 1,975 1,970 1,900 1,950 -25 11,600 22,404,500 13 182.812 1,970 J 600 1,905 B 10,400 313 INDX Tanah Laut Tbk 50 50 50 50 0 300 15,000 2 4.000 51 J 5,400 50 T/B 10,700 314 INDY Indika Energy Tbk. 1,710 1,820 1,635 1,765 55 79,870,700 140,295,939,000 11,171 59.831 1,770 J 187,500 1,765 T/B 923,800 315 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,425 8,775 9,325 650 23,634,000 215,506,197,500 9,476 480.504 9,350 J 232,700 9,325 T/B 445,600 316 INOV Inocycle Technology Group Tbk. 166 175 165 175 9 126,000 21,145,200 27 70.000 175 T/J 158,700 166 B 51,500 317 INPC Bank Artha Graha Internasional Tbk. 63 65 60 62 -1 571,500 35,440,200 200 0.354 63 J 900 62 T/B 3,400 318 INPP Indonesian Paradise Property Tbk. 760 755 710 710 -50 200 146,500 2 676.190 750 J 100 710 T/B 100 319 INPS Indah Prakasa Sentosa Tbk. 1,470 1,640 1,575 1,640 170 101,600 161,752,500 155 594.203 1,690 J 11,500 1,640 T/B 26,700 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 13,500 925 B 500 321 INTA Intraco Penta Tbk. 194 200 200 200 6 9,600 1,920,000 2 140.983 208 J 9,600 200 T/B 40,700 322 INTD Inter Delta Tbk 112 111 110 111 -1 1,600 177,500 2 34.185 117 J 500 111 T/B 51,000 323 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 14,425 15,025 725 5,912,900 87,798,552,500 4,853 601.000 15,025 T/J 1,462,800 14,975 B 100 324 IPCC Indonesia Kendaraan Terminal Tbk. 404 416 402 416 12 3,205,800 1,320,382,400 646 25.366 418 J 261,600 416 T/B 64,300 325 IPCM Jasa Armada Indonesia Tbk. 284 294 272 284 0 114,200 32,070,000 92 74.737 292 J 106,300 286 B 300 326 IPOL Indopoly Swakarsa Industry Tbk. 89 97 89 91 2 5,971,300 553,898,600 300 43.333 92 J 800 91 T/B 89,500 327 IPTV MNC Vision Networks Tbk. 290 304 290 298 8 4,832,500 1,437,665,200 397 124.167 298 T/J 175,700 296 B 112,100 328 IRRA Itama Ranoraya Tbk. 935 960 900 935 0 34,913,400 32,594,696,500 10,536 250.000 935 T/J 88,000 930 B 393,500 329 ISAT Indosat Tbk. 2,200 2,270 2,170 2,230 30 4,509,200 10,025,238,000 1,730 159.286 2,240 J 27,900 2,230 T/B 11,800 330 ISSP Steel Pipe Industry of Indonesia Tbk. 159 167 156 165 6 27,075,600 4,409,286,700 1,276 55.932 165 T/J 1,863,200 164 B 302,500 331 ITIC Indonesian Tobacco Tbk. 1,000 1,030 970 1,020 20 2,506,700 2,509,898,500 1,134 463.636 1,020 T/J 300 1,015 B 16,000 332 ITMA Sumber Energi Andalan Tbk. 500 505 500 500 0 3,000,600 1,500,300,500 95 143.885 520 J 300 500 T/B 29,600 333 ITMG Indo Tambangraya Megah Tbk. 13,100 14,075 13,150 13,800 700 15,724,500 215,065,942,500 12,928 98.571 13,825 J 100,400 13,800 T/B 35,900 334 JAST Jasnita Telekomindo Tbk. 109 113 102 110 1 34,111,700 3,717,620,300 2,364 44.715 111 J 166,600 110 T/B 12,000 335 JAWA Jaya Agra Wattie Tbk. 96 96 92 92 -4 85,000 8,056,900 23 18.400 93 J 38,900 92 T/B 54,200 336 JAYA Armada Berjaya Trans Tbk. 107 110 105 107 0 368,300 39,005,800 98 37.153 107 T/J 18,800 106 B 20,000 337 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 200 0 B 0 338 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 339 JIHD Jakarta International Hotels & Development Tbk. 426 450 420 448 22 7,900 3,352,200 6 254.127 448 T/J 3,500 446 B 200 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 2 279.762 338 T/J 48,100 320 B 1,500 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 134 138 134 138 4 23,000 3,082,800 9 98.571 134 J 59,600 133 B 200 343 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,425 1,335 1,380 45 37,230,900 51,644,651,000 5,856 377.255 1,385 J 217,100 1,380 T/B 854,000 344 JRPT Jaya Real Property Tbk. 525 550 498 530 5 4,397,500 2,271,052,900 721 509.615 530 T/J 210,000 525 B 147,900 345 JSKY Sky Energy Indonesia Tbk. 262 266 252 260 -2 37,387,300 9,705,783,000 2,369 130.000 262 J 780,700 260 T/B 95,400 346 JSMR Jasa Marga (Persero) Tbk. 4,190 4,320 4,160 4,240 50 16,760,100 71,086,627,000 4,465 250.029 4,240 T/J 1,730,700 4,230 B 118,300 347 JSPT Jakarta Setiabudi Internasional Tbk. 895 915 890 915 20 5,200 4,745,500 10 197.062 915 T/J 1,100 890 B 1,500 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 920 0 142,300 130,909,500 23 2,044.444 920 T/J 10,600 915 B 170,600 349 KAEF Kimia Farma Tbk. 3,150 3,230 3,110 3,200 50 4,439,600 14,135,709,000 2,125 3,200.000 3,210 J 153,100 3,200 T/B 552,500 350 KARW ICTSI Jasa Prima Tbk. 71 71 69 70 -1 242,400 16,827,800 45 11.850 70 T/J 4,700 69 B 90,300 351 KAYU Darmi Bersaudara Tbk. 69 74 65 70 1 9,315,900 650,749,600 648 46.667 70 T/J 5,000 69 B 172,800 352 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 37,294,400 1,864,720,000 3,129 50.000 50 T/J 14,231,100 0 B 0 353 KBLI KMI Wire & Cable Tbk. 360 360 344 360 0 2,492,500 880,273,600 357 43.743 360 T/J 101,300 354 B 420,300 354 KBLM Kabelindo Murni Tbk. 218 218 206 214 -4 428,700 91,984,200 97 7.133 216 J 14,500 214 T/B 6,600 355 KBLV First Media Tbk. 436 416 416 416 -20 100 41,600 1 110.656 436 J 11,400 416 T/B 1,400 356 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. 840 840 820 840 0 31,200 26,200,000 8 210.000 865 J 5,100 840 T/B 100 358 KEEN Kencana Energi Lestari Tbk. 310 316 308 310 0 2,144,500 665,247,800 135 78.283 312 J 7,000 310 T/B 22,000 359 KEJU Mulia Boga Raya Tbk. 1,255 1,280 1,245 1,260 5 444,500 561,622,500 119 168.000 1,265 J 1,100 1,260 T/B 19,000 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 47,000 2,352,600 13 1.818 50 T/J 84,900 0 B 0 361 KICI Kedaung Indah Can Tbk 248 270 248 248 0 2,200 564,800 10 52.652 248 T/J 1,000 232 B 300 362 KIJA Kawasan Industri Jababeka Tbk. 212 218 202 208 -4 38,545,600 8,067,258,200 1,983 7.217 208 T/J 667,200 206 B 1,059,500 363 KINO Kino Indonesia Tbk. 2,890 2,950 2,890 2,900 10 75,600 220,338,000 114 76.316 2,940 J 4,900 2,900 T/B 700 364 KIOS Kioson Komersial Indonesia Tbk. 148 148 139 148 0 16,900 2,486,900 6 49.333 148 T/J 510,100 140 B 500 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,320 J 100 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 242 258 240 244 2 757,200 186,057,600 86 856.140 244 T/J 92,200 240 B 2,400 367 KLBF Kalbe Farma Tbk. 1,505 1,510 1,465 1,485 -20 46,698,600 69,390,670,500 7,299 14,483.566 1,490 J 452,200 1,485 T/B 428,100 368 KMDS Kurniamitra Duta Sentosa Tbk. 416 436 400 418 2 31,400 12,749,800 34 139.333 418 T/J 12,100 416 B 200 369 KMTR Kirana Megatara Tbk. 348 356 338 350 2 28,100 9,850,000 18 76.419 352 J 10,000 338 B 12,000 370 KOBX Kobexindo Tractors Tbk. 103 106 102 104 1 654,000 67,862,500 95 26.000 105 J 48,900 104 T/B 18,100 371 KOIN Kokoh Inti Arebama Tbk 97 100 99 100 3 11,200 1,118,800 2 67.647 103 J 1,000 99 B 4,800 372 KONI Perdana Bangun Pusaka Tbk 470 438 438 438 -32 200 87,600 1 92.211 440 J 100 0 B 0 373 KOPI Mitra Energi Persada Tbk. 448 468 458 468 20 11,100 5,166,400 9 118.481 464 J 200 440 B 100 374 KOTA DMS Propertindo Tbk. 198 204 194 204 6 169,800 33,758,300 42 102.000 204 T/J 100 197 B 15,700 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,595,500 80,750,000 88 44.348 51 T/J 3,739,000 0 B 0 376 KPAS Cottonindo Ariesta Tbk. 64 71 64 67 3 7,906,000 536,785,700 512 39.881 68 J 148,300 67 T/B 24,800 377 KPIG MNC Land Tbk. 105 106 104 105 0 620,200 65,264,700 115 225.938 105 T/J 896,300 104 B 976,100 378 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. 412 434 404 426 14 124,442,500 52,643,666,000 6,445 52.961 428 J 1,384,200 426 T/B 10,587,200 380 KREN Kresna Graha Investama Tbk. 92 96 88 92 0 15,492,200 1,425,774,600 1,159 957.137 92 T/J 122,800 91 B 283,600 381 LAND Trimitra Propertindo Tbk. 196 195 183 185 -11 41,900 7,754,700 34 47.436 190 J 1,600 185 T/B 8,100 382 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. 356 358 354 358 2 8,200 2,934,200 7 172.115 356 J 700 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 987,100 49,355,000 66 7.806 50 T/J 34,989,900 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,910 4,910 4,910 -30 3,800 18,658,000 4 81.157 5,000 J 100 4,910 T/B 10,400 387 LINK Link Net Tbk. 2,420 2,570 2,400 2,550 130 13,514,800 33,873,581,000 2,931 159.375 2,560 J 35,400 2,550 T/B 301,400 388 LION Lion Metal Works Tbk. 274 276 270 274 0 2,000 549,000 10 171.605 320 J 1,000 276 B 100 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,200 260,000 4 15.714 50 T/J 2,435,700 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 82 83 82 83 1 21,500 1,770,600 13 12.111 85 J 13,000 82 B 1,100 391 LMSH Lionmesh Prima Tbk. 310 378 310 368 58 5,100 1,760,200 12 51.111 366 J 1,700 364 B 100 392 LPCK Lippo Cikarang Tbk 1,440 1,500 1,370 1,415 -25 4,115,700 5,898,360,500 1,316 159.536 1,420 J 62,100 1,415 T/B 24,100 393 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,370 3,370 0 25,100 85,063,000 17 151.461 3,390 J 100 3,370 T/B 1,600 394 LPIN Multi Prima Sejahtera Tbk 252 262 238 256 4 27,000 6,589,000 18 116.772 254 J 28,000 238 B 18,200 395 LPKR Lippo Karawaci Tbk. 234 250 224 230 -4 371,131,500 87,592,346,000 13,177 74.271 230 T/J 8,228,600 228 B 6,809,800 396 LPLI Star Pacific Tbk 85 0 0 85 0 0 0 0 2.622 88 J 700 85 B 30,000 397 LPPF Matahari Department Store Tbk. 1,265 1,295 1,190 1,250 -15 62,102,600 76,392,410,500 9,104 28.325 1,250 T/J 23,800 1,245 B 900 398 LPPS Lenox Pasifik Investama Tbk. 81 85 76 81 0 1,595,300 127,559,100 32 5.502 82 J 100 81 T/B 747,300 399 LRNA Eka Sari Lorena Transport Tbk. 150 200 142 160 10 140,400 24,643,600 98 17.778 171 J 900 160 T/B 409,900 400 LSIP PP London Sumatra Indonesia Tbk. 1,190 1,230 1,155 1,210 20 40,346,200 48,387,175,500 4,443 312.258 1,215 J 375,700 1,210 T/B 2,108,500 401 LTLS Lautan Luas Tbk. 464 468 462 464 0 61,000 28,348,600 21 164.022 466 J 13,400 464 T/B 200 402 LUCK Sentral Mitra Informatika Tbk. 178 187 169 175 -3 5,391,000 935,387,600 725 61.189 176 J 26,000 175 T/B 6,300 403 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 0 100 5,000 1 45.455 50 T/J 100,480,200 0 B 0 405 MAIN Malindo Feedmill Tbk. 650 690 640 680 30 22,996,700 15,412,054,000 2,237 386.364 685 J 1,043,500 680 T/B 125,700 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 6 6.835 50 T/J 536,373,000 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. 2,570 2,650 2,500 2,630 60 2,221,600 5,767,727,000 537 125.238 2,630 T/J 2,900 2,600 B 11,100 409 MAPB MAP Boga Adiperkasa Tbk. 1,355 1,375 1,375 1,375 20 11,700 16,087,500 15 81.845 1,380 J 11,200 1,375 T/B 2,500 410 MAPI Mitra Adiperkasa Tbk. 805 835 760 800 -5 18,747,000 14,906,535,000 3,264 1,283.800 800 T/J 23,400 795 B 213,800 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 8,061,700 403,085,100 191 66.667 50 T/J 299,300 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 855 865 850 860 5 1,931,900 1,655,323,500 349 1,720.000 860 T/J 163,200 855 B 68,000 413 MASA Multistrada Arah Sarana Tbk. 570 575 560 575 5 1,100 617,500 3 408.845 575 T/J 500 560 B 500 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,100 8,450 450 1,700 14,190,000 9 3,842.009 8,350 J 100 8,000 B 1,000 415 MBAP Mitrabara Adiperdana Tbk. 2,750 2,880 2,650 2,750 0 473,200 1,301,073,000 466 211.538 2,760 J 2,100 2,740 B 1,500 416 MBSS Mitrabahtera Segara Sejati Tbk. 430 454 428 450 20 4,113,000 1,828,864,200 595 28.125 450 T/J 28,400 448 B 7,800 417 MBTO Martina Berto Tbk. 85 95 80 85 0 17,200 1,532,600 14 11.486 85 T/J 69,600 84 B 500 418 MCAS M Cash Integrasi Tbk. 2,700 2,740 2,680 2,740 40 499,300 1,351,172,000 117 197.834 2,740 T/J 10,900 2,730 B 1,000 419 MCOR Bank China Construction Bank Indonesia Tbk. 121 124 121 122 1 4,839,400 591,894,700 216 109.425 124 J 848,500 122 T/B 142,600 420 MDIA Intermedia Capital Tbk. 51 53 50 50 -1 2,992,900 150,524,700 107 36.232 51 J 100,700 50 T/B 2,520,200 421 MDKA Merdeka Copper Gold Tbk. 1,940 1,960 1,835 1,860 -80 74,820,000 139,719,505,000 12,045 485.017 1,865 J 209,700 1,860 T/B 515,400 422 MDKI Emdeki Utama Tbk. 169 179 169 171 2 2,295,900 394,262,200 328 40.017 173 J 20,000 171 T/B 263,900 423 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 3 8.039 50 T/J 55,109,900 0 B 0 425 MEDC Medco Energi Internasional Tbk. 498 515 484 505 7 173,643,800 87,265,828,100 8,383 1,048.697 510 J 35,196,900 505 T/B 2,056,900 426 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 5,102.487 7,400 J 5,100 6,925 B 2,500 427 MERK Merck Tbk. 3,190 3,250 3,170 3,180 -10 85,600 274,176,000 72 8,384.528 3,180 T/J 2,000 3,170 B 300 428 META Nusantara Infrastructure Tbk. 137 141 137 139 2 3,380,300 470,501,300 195 42.111 140 J 35,000 139 T/B 56,900 429 MFIN Mandala Multifinance Tbk. 1,085 1,085 1,080 1,080 -5 7,400 7,993,500 2 1,107.692 1,085 J 33,100 1,020 B 300 430 MFMI Multifiling Mitra Indonesia Tbk. 595 605 590 605 10 7,300 4,330,000 11 302.500 605 T/J 300 595 B 300 431 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. 780 780 765 780 0 2,588,900 1,995,302,500 316 346.667 780 T/J 242,900 765 B 36,500 433 MICE Multi Indocitra Tbk. 288 292 290 292 4 19,900 5,798,600 14 59.592 292 T/J 115,100 288 B 900 434 MIDI Midi Utama Indonesia Tbk. 1,705 0 0 1,705 0 0 0 0 620.000 2,050 J 300 1,705 B 600 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,900 2,590 2,870 170 28,559,800 79,707,874,000 3,193 168.974 2,880 J 15,500 2,860 B 5,300 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,300 65,000 2 238.095 50 T/J 1,785,000 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,287,700 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 20,681,400 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 25,100 26,000 25,500 26,000 900 200 5,150,000 2 1,238.095 26,000 T/J 300 25,500 B 200 441 MLBI Multi Bintang Indonesia Tbk. 9,700 10,125 9,625 9,725 25 166,700 1,631,205,000 199 61,942.675 9,750 J 8,900 9,700 B 1,500 442 MLIA Mulia Industrindo Tbk 500 505 490 505 5 6,341,100 3,171,526,900 291 84.342 510 J 103,800 505 T/B 10,300 443 MLPL Multipolar Tbk. 69 72 65 68 -1 16,168,100 1,070,773,400 397 7.800 68 T/J 102,000 67 B 224,500 444 MLPT Multipolar Technology Tbk. 690 715 695 700 10 179,200 125,171,000 91 145.833 700 T/J 10,200 695 B 214,400 445 MMLP Mega Manunggal Property Tbk. 270 282 266 276 6 13,175,500 3,600,571,400 645 47.179 276 T/J 1,050,300 274 B 240,000 446 MNCN Media Nusantara Citra Tbk. 1,015 1,055 1,000 1,045 30 118,459,500 122,450,521,500 6,895 116.111 1,045 T/J 3,251,600 1,040 B 17,500 447 MOLI Madusari Murni Indah Tbk. 890 885 830 880 -10 25,600 22,513,500 5 151.724 880 T/J 43,700 830 B 15,000 448 MPMX Mitra Pinasthika Mustika Tbk. 486 500 472 486 0 16,017,200 7,782,624,200 1,976 32.400 488 J 199,700 486 T/B 1,267,300 449 MPOW Megapower Makmur Tbk. 67 69 67 68 1 23,600 1,608,600 14 34.000 69 J 6,800 68 T/B 104,900 450 MPPA Matahari Putra Prima Tbk. 101 103 97 100 -1 3,740,200 373,783,400 294 42.043 101 J 109,000 100 T/B 208,800 451 MPRO Maha Properti Indonesia Tbk. 1,790 1,790 1,665 1,740 -50 2,700 4,765,500 5 1,581.818 1,735 J 600 0 B 0 452 MRAT Mustika Ratu Tbk. 143 157 143 155 12 856,300 132,161,400 112 23.846 155 T/J 622,000 152 B 300 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,780 J 100 0 B 0 454 MSIN MNC Studios International Tbk. 304 306 292 304 0 407,200 122,791,200 177 60.800 304 T/J 25,100 302 B 10,000 455 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 6,100 4,175,500 6 45.066 685 T/J 12,100 680 B 2,000 456 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 2,218,200 3,539,386,500 590 2,862.389 1,595 J 176,200 1,590 T/B 511,700 457 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 244,249,100 0 B 0 458 MTLA Metropolitan Land Tbk. 422 442 442 442 20 300 132,600 1 185.831 438 J 11,600 424 B 100 459 MTPS Meta Epsi Tbk. 274 284 258 284 10 8,100 2,101,800 8 88.750 280 J 1,000 260 B 1,100 460 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. 198 197 190 197 -1 1,000 196,300 5 50.481 197 T/J 70,600 190 B 200 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 65 57 59 1 51,400 3,041,200 22 59.000 60 J 7,400 59 T/B 28,000 463 MYOH Samindo Resources Tbk. 1,250 1,250 1,225 1,240 -10 206,700 255,625,000 35 147.694 1,240 T/J 18,700 1,230 B 100 464 MYOR Mayora Indah Tbk. 2,380 2,460 2,360 2,440 60 4,035,300 9,827,704,000 1,580 12,206.103 2,450 J 101,000 2,440 T/B 326,000 465 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 466 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 467 MYTX Asia Pacific Investama Tbk. 53 54 50 50 -3 2,400 121,000 6 7.516 53 J 7,600 50 T/B 92,600 468 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. 650 640 610 625 -25 208,492,400 131,131,638,000 3,325 606.796 625 T/J 189,400 620 B 121,600 470 NELY Pelayaran Nelly Dwi Putri Tbk. 146 149 146 146 0 1,500 220,500 2 86.905 149 J 47,200 146 T/B 1,000 471 NFCX NFC Indonesia Tbk. 1,555 1,555 1,555 1,555 0 700 1,088,500 1 84.054 1,625 J 8,700 1,555 T/B 100 472 NICK Charnic Capital Tbk. 310 304 300 304 -6 400 120,800 3 152.000 300 J 53,100 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 990 1,025 950 1,015 25 7,169,200 7,173,562,000 1,817 312.308 1,020 J 294,500 1,015 T/B 347,600 474 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. 167 167 167 167 0 100 16,700 1 159.048 164 J 1,400 156 B 100 476 NISP Bank OCBC NISP Tbk. 810 825 780 825 15 2,941,900 2,419,623,000 142 999.709 825 T/J 1,033,700 800 B 32,300 477 NOBU Bank Nationalnobu Tbk. 790 825 785 785 -5 45,700 37,175,000 22 209.333 825 J 48,200 785 T/B 68,100 478 NRCA Nusa Raya Cipta Tbk. 360 366 344 348 -12 1,263,800 443,883,000 233 40.941 350 J 9,700 348 T/B 41,000 479 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 480 NZIA Nusantara Almazia Tbk. 161 164 160 160 -1 17,600 2,844,800 35 72.727 163 J 600 160 T/B 3,500 481 OASA Protech Mitra Perkasa Tbk. 428 420 420 420 -8 300 126,000 2 221.053 420 T/J 5,400 0 B 0 482 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 483 OKAS Ancora Indonesia Resources Tbk. 110 112 105 110 0 4,266,900 459,927,800 368 275.213 110 T/J 861,800 109 B 17,400 484 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. 157 158 156 158 1 128,200 20,145,400 24 117.037 158 T/J 70,700 157 B 10,800 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 18,200 910,000 4 98.922 50 T/J 3,438,600 0 B 0 487 PALM Provident Agro Tbk. 318 326 308 316 -2 1,383,300 439,998,000 447 86.369 318 J 500 316 T/B 32,500 488 PAMG Bima Sakti Pertiwi Tbk. 112 121 112 114 2 13,930,200 1,595,497,000 907 114.000 115 J 250,000 114 T/B 2,063,100 489 PANI Pratama Abadi Nusa Industri Tbk. 114 113 112 112 -2 21,800 2,462,700 9 103.704 113 J 10,200 112 T/B 1,000 490 PANR Panorama Sentrawisata Tbk. 139 147 133 142 3 2,569,300 358,530,400 328 85.198 143 J 106,600 142 T/B 72,800 491 PANS Panin Sekuritas Tbk. 945 995 950 975 30 277,200 268,514,500 101 709.091 975 T/J 2,200 970 B 1,000 492 PBID Panca Budi Idaman Tbk. 1,185 1,230 1,180 1,200 15 243,000 291,960,000 94 141.176 1,200 T/J 600 1,190 B 8,700 493 PBRX Pan Brothers Tbk. 228 234 214 220 -8 18,647,800 4,073,585,000 814 389.381 220 T/J 1,469,900 218 B 171,500 494 PBSA Paramita Bangun Sarana Tbk. 695 0 0 695 0 0 0 0 57.917 690 J 1,400 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 440 440 438 440 0 1,200 526,600 5 293.333 440 T/J 414,600 430 B 3,700 496 PDES Destinasi Tirta Nusantara Tbk 378 398 382 384 6 18,400 7,076,600 10 192.000 390 J 100 384 T/B 27,300 497 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 2,700 313,200 1 250.616 118 J 12,000 116 T/B 400 498 PEHA Phapros Tbk. 1,550 1,575 1,520 1,575 25 220,700 342,604,000 148 131.469 1,580 J 4,100 1,575 T/B 1,700 499 PGAS Perusahaan Gas Negara Tbk. 1,390 1,435 1,335 1,390 0 357,636,100 497,042,127,000 29,041 463.333 1,395 J 3,491,500 1,390 T/B 6,941,500 500 PGJO Tourindo Guide Indonesia Tbk. 35 38 34 36 1 37,800 1,289,200 19 45.000 36 T/J 298,500 34 B 47,700 501 PGLI Pembangunan Graha Lestari Indah Tbk. 222 258 210 230 8 7,300 1,553,000 8 306.667 230 T/J 2,600 210 B 1,000 502 PGUN Pradiksi Gunatama Tbk. 218 224 216 224 6 10,200 2,204,000 5 194.783 226 J 2,500 216 B 5,100 503 PICO Pelangi Indah Canindo Tbk 142 144 140 142 0 295,800 41,848,800 72 21.846 143 J 4,100 141 B 28,700 504 PJAA Pembangunan Jaya Ancol Tbk. 635 655 615 635 0 665,300 415,485,000 210 123.902 635 T/J 26,300 630 B 100 505 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 303,700 15,287,500 27 12.750 51 T/J 643,200 50 B 1,415,000 506 PLAN Planet Properindo Jaya Tbk. 127 132 125 130 3 20,215,000 2,611,555,200 1,411 116.071 130 T/J 28,400 129 B 99,700 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 300 749,000 3 1,033.238 2,500 J 207,600 2,490 T/B 1,300 509 PMJS Putra Mandiri Jembar Tbk. 111 112 110 110 -1 52,700 5,809,600 22 88.000 122 J 101,500 110 T/B 17,900 510 PNBN Bank Pan Indonesia Tbk 990 1,000 960 980 -10 7,530,600 7,392,686,500 572 1,631.702 990 J 601,500 980 T/B 687,700 511 PNBS Bank Panin Dubai Syariah Tbk. 69 70 66 67 -2 26,285,300 1,774,981,500 935 67.000 68 J 1,471,400 67 T/B 3,352,100 512 PNGO Pinago Utama Tbk. 610 660 570 570 -40 600 365,500 4 228.000 580 J 300 570 T/B 3,000 513 PNIN Paninvest Tbk. 790 810 780 800 10 1,619,800 1,284,503,500 1,075 850.702 805 J 341,800 800 T/B 5,400 514 PNLF Panin Financial Tbk. 224 228 218 226 2 33,882,200 7,578,091,800 1,118 244.272 228 J 2,330,800 226 T/B 422,400 515 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,100 J 800 0 B 0 516 POLA Pool Advista Finance Tbk. 54 54 51 52 -2 175,300 9,027,500 52 38.519 52 T/J 7,400 51 B 40,100 517 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 925 -65 41,700 38,660,000 43 56.575 925 T/J 14,400 0 B 0 518 POLL Pollux Properti Indonesia Tbk. 4,510 4,740 4,510 4,730 220 8,800 41,083,000 44 769.106 4,730 T/J 500 4,720 B 200 519 POLU Golden Flower Tbk. 780 850 775 825 45 2,800 2,302,000 9 286.458 825 T/J 81,200 760 B 100 520 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 28,500 1,425,000 15 0.429 50 T/J 1,655,000 0 B 0 521 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 522 PORT Nusantara Pelabuhan Handal Tbk. 406 500 414 482 76 24,500 11,793,200 23 90.093 482 T/J 900 416 B 3,300 523 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. 700 740 695 720 20 19,193,300 13,804,023,000 2,010 48.000 720 T/J 152,900 715 B 219,400 525 PPGL Prima Globalindo Logistik Tbk. 178 182 175 178 0 4,640,700 828,968,000 874 161.818 178 T/J 300 177 B 11,700 526 PPRE PP Presisi Tbk. 228 244 214 232 4 29,407,600 6,840,903,200 1,684 53.953 232 T/J 6,371,800 230 B 151,000 527 PPRO PP Properti Tbk. 92 107 92 100 8 2,264,248,600 225,881,178,900 30,815 216.216 101 J 18,344,600 100 T/B 19,298,600 528 PRAS Prima Alloy Steel Universal Tbk. 125 124 118 124 -1 23,000 2,732,200 13 69.808 123 J 5,100 117 B 10,200 529 PRDA Prodia Widyahusada Tbk. 3,350 3,400 3,320 3,400 50 23,000 77,686,000 28 52.308 3,400 T/J 4,300 3,390 B 12,600 530 PRIM Royal Prima Tbk. 250 248 234 242 -8 96,400 22,775,800 31 48.400 242 T/J 1,500 238 B 200 531 PSAB J Resources Asia Pasifik Tbk. 206 214 204 210 4 15,608,400 3,273,186,000 939 681.309 212 J 1,226,400 210 T/B 576,100 532 PSDN Prasidha Aneka Niaga Tbk 116 127 116 120 4 415,100 51,091,000 27 12.000 125 J 1,500 120 T/B 3,100 533 PSGO Palma Serasih Tbk. 105 102 98 101 -4 8,900 886,000 8 96.190 103 J 1,100 101 T/B 45,400 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,899,800 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 166 168 165 167 1 1,031,300 171,069,900 78 123.704 169 J 800 167 T/B 22,800 536 PTBA Bukit Asam Tbk. 2,360 2,480 2,320 2,430 70 91,179,000 219,909,084,000 15,394 2,113.043 2,440 J 1,126,800 2,430 T/B 942,600 537 PTIS Indo Straits Tbk. 166 0 0 166 0 0 0 0 17.474 163 J 900 155 B 2,300 538 PTPP PP (Persero) Tbk. 1,360 1,410 1,295 1,395 35 57,995,000 79,631,039,000 6,289 262.218 1,400 J 1,888,200 1,395 T/B 130,200 539 PTPW Pratama Widya Tbk. 1,100 1,150 1,095 1,135 35 2,015,200 2,256,346,500 962 174.615 1,140 J 12,400 1,135 T/B 28,000 540 PTRO Petrosea Tbk. 2,000 2,200 2,000 2,120 120 6,924,000 14,716,762,000 2,528 1,696.000 2,120 T/J 51,900 2,110 B 25,400 541 PTSN Sat Nusapersada Tbk 226 232 226 230 4 2,553,600 583,316,600 364 118.966 230 T/J 421,600 228 B 168,200 542 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 0 J 0 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 400 88,000 2 27.440 222 J 3,300 220 T/B 700 544 PURA Putra Rajawali Kencana Tbk. 139 139 130 134 -5 870,802,900 115,402,961,700 8,944 127.619 134 T/J 741,300 133 B 4,028,500 545 PURE Trinitan Metals and Minerals Tbk. 272 276 256 268 -4 8,268,900 2,206,915,000 1,329 89.333 270 J 442,400 268 T/B 53,700 546 PURI Puri Global Sukses Tbk. 300 300 300 300 0 300 90,000 2 176.471 330 J 21,500 0 B 0 547 PWON Pakuwon Jati Tbk. 500 515 490 515 15 123,167,800 62,596,647,300 8,443 1,985.427 515 T/J 11,383,500 510 B 3,236,900 548 PYFA Pyridam Farma Tbk 865 890 865 885 20 776,800 682,534,500 192 867.307 890 J 132,500 885 T/B 3,800 549 PZZA Sarimelati Kencana Tbk. 735 740 690 715 -20 3,605,800 2,612,869,500 532 65.000 720 J 324,000 715 T/B 32,800 550 RAJA Rukun Raharja Tbk. 190 197 181 190 0 32,733,300 6,146,087,800 2,103 652.652 191 J 44,200 190 T/B 350,500 551 RALS Ramayana Lestari Sentosa Tbk. 730 780 730 765 35 43,778,600 33,136,488,500 4,572 478.125 770 J 817,500 765 T/B 1,664,600 552 RANC Supra Boga Lestari Tbk. 408 432 408 412 4 1,182,000 490,287,400 242 82.400 414 J 15,600 412 T/B 236,900 553 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 51 1 568,500 28,575,000 57 16.314 51 T/J 271,600 50 B 678,200 554 RDTX Roda Vivatex Tbk 5,350 5,350 5,300 5,300 -50 16,000 85,080,000 20 279.213 5,300 T/J 800 5,275 B 1,000 555 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 433,100 21,655,000 55 50.000 50 T/J 8,896,400 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 400 420 400 416 16 8,800 3,612,600 6 192.000 406 J 14,100 0 B 0 557 RICY Ricky Putra Globalindo Tbk 100 98 98 98 -2 100 9,800 1 15.565 98 T/J 300 95 B 300 558 RIGS Rig Tenders Indonesia Tbk. 232 232 228 228 -4 255,700 58,700,000 33 93.423 232 J 49,600 228 T/B 92,700 559 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. 440 442 436 438 -2 603,900 265,268,000 136 268.712 438 T/J 34,000 436 B 10,500 561 RMBA Bentoel Internasional Investama Tbk. 364 372 360 364 0 245,000 89,123,400 58 2,848.200 364 T/J 33,800 362 B 1,600 562 ROCK Rockfields Properti Indonesia Tbk. 900 895 850 895 -5 900 798,500 5 66.791 895 T/J 1,400 875 B 300 563 RODA Pikko Land Development Tbk. 51 53 52 53 2 236,900 12,321,300 17 84.624 53 T/J 37,200 52 B 135,700 564 RONY Aesler Grup Internasional Tbk. 212 220 206 212 0 87,600 18,678,200 33 212.000 212 T/J 27,600 206 B 18,000 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 80,000 104,016,000 26 509.804 1,310 J 2,900 1,300 T/B 2,067,100 566 RUIS Radiant Utama Interinsco Tbk. 310 310 306 306 -4 20,500 6,287,200 13 122.400 306 T/J 48,300 304 B 5,100 567 SAFE Steady Safe Tbk 191 240 185 185 -6 243,300 46,072,300 147 18.625 191 J 4,600 185 T/B 110,300 568 SAME Sarana Meditama Metropolitan Tbk. 192 210 184 200 8 75,182,600 14,912,871,700 3,151 250.000 202 J 867,300 200 T/B 1,532,500 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 394 400 2 10,800 4,281,800 11 333.333 400 T/J 48,900 398 B 6,000 570 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,440 J 29,100 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,600 530,000 3 42.735 50 T/J 589,200 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 86 82 85 1 1,241,400 105,079,300 132 80.952 85 T/J 1,098,000 84 B 419,400 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,300 13,107,500 6 6,516.129 10,100 T/J 700 9,975 B 200 574 SCMA Surya Citra Media Tbk. 1,645 1,645 1,545 1,585 -60 7,876,600 12,537,104,000 2,047 717.023 1,595 J 51,800 1,585 T/B 6,900 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 262 248 260 12 227,500 59,072,600 10 236.364 260 T/J 48,900 252 B 5,700 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 577 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,500 175,000 4 27.536 50 T/J 4,763,600 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 108 107 103 103 -5 227,500 23,477,800 35 68.754 105 J 1,300 103 T/B 36,300 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 790 755 790 35 20,000 15,718,500 11 883.619 785 J 51,800 750 B 9,000 580 SFAN Surya Fajar Capital Tbk. 1,120 1,150 1,125 1,135 15 992,000 1,126,681,000 164 603.723 1,135 T/J 13,600 1,130 B 17,100 581 SGER Sumber Global Energy Tbk. 585 615 580 610 25 3,518,700 2,125,970,000 757 564.815 610 T/J 15,200 605 B 248,300 582 SGRO Sampoerna Agro Tbk. 1,700 1,720 1,635 1,690 -10 514,000 859,137,000 232 72.222 1,690 T/J 4,700 1,680 B 1,900 583 SHID Hotel Sahid Jaya International Tbk. 2,420 2,420 2,270 2,420 0 400 952,000 3 112.459 2,490 J 100 2,270 B 600 584 SHIP Sillo Maritime Perdana Tbk. 575 585 570 580 5 951,700 551,862,000 202 414.286 580 T/J 60,600 575 B 32,900 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 800 760 800 40 41,161,300 32,502,431,500 10,082 276.788 800 T/J 245,800 795 B 2,002,300 586 SILO Siloam International Hospitals Tbk. 5,000 5,500 5,000 5,500 500 602,000 3,169,182,500 469 62.466 5,525 J 200 5,400 B 900 587 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. 384 398 376 392 8 18,175,400 7,067,102,600 1,719 35.636 394 J 471,300 392 T/B 482,300 589 SINI Singaraja Putra Tbk. 372 392 370 376 4 1,200 449,000 8 348.148 376 T/J 4,800 372 B 200 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,195 J 300 1,165 B 11,000 591 SKBM Sekar Bumi Tbk. 330 332 332 332 2 7,000 2,324,000 8 288.696 332 T/J 4,800 312 B 3,100 592 SKLT Sekar Laut Tbk. 1,725 1,725 1,605 1,605 -120 1,400 2,329,000 5 134.373 1,720 J 100 1,620 B 1,300 593 SKRN Superkrane Mitra Utama Tbk. 590 615 580 590 0 164,000 96,364,500 23 84.286 610 J 7,700 590 T/B 6,400 594 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. 4,890 4,860 4,830 4,840 -50 56,900 275,737,000 26 4,208.696 4,850 J 500 4,840 T/B 700 596 SMAR Smart Tbk. 3,150 3,150 3,100 3,130 -20 21,600 67,280,000 26 1,034.164 3,160 J 200 3,140 B 1,000 597 SMBR Semen Baturaja (Persero) Tbk. 955 1,025 930 980 25 81,801,000 80,450,879,500 8,181 175.000 985 J 490,300 980 T/B 307,900 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,125 1,080 1,100 0 85,300 92,765,500 28 1,328.502 1,100 T/J 111,900 1,085 B 10,000 599 SMDM Suryamas Dutamakmur Tbk. 99 106 100 100 1 99,500 9,951,600 7 12.670 105 J 2,300 100 T/B 800 600 SMDR Samudera Indonesia Tbk. 280 284 272 278 -2 1,508,100 419,895,000 356 1,115.659 280 J 32,000 278 T/B 26,700 601 SMGR Semen Indonesia (Persero) Tbk. 11,700 12,200 11,775 12,000 300 7,196,900 86,159,035,000 4,324 4,175.656 12,000 T/J 130,600 11,975 B 115,700 602 SMKL Satyamitra Kemas Lestari Tbk. 186 188 185 188 2 922,000 172,315,700 277 97.409 188 T/J 16,700 185 B 117,100 603 SMMA Sinarmas Multiartha Tbk. 13,700 13,700 13,700 13,700 0 100 1,370,000 1 1,021.268 13,550 J 700 13,000 B 100 604 SMMT Golden Eagle Energy Tbk. 86 90 85 86 0 543,100 46,915,100 233 201.198 87 J 100 86 T/B 132,900 605 SMRA Summarecon Agung Tbk. 820 830 785 810 -10 55,883,600 45,278,929,500 3,766 1,330.923 815 J 3,625,300 810 T/B 8,437,900 606 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 607 SMSM Selamat Sempurna Tbk. 1,365 1,430 1,365 1,410 45 1,467,000 2,075,195,500 762 3,766.126 1,415 J 800 1,410 T/B 117,900 608 SOCI Soechi Lines Tbk. 141 143 136 141 0 15,506,900 2,175,414,100 830 25.636 142 J 1,244,800 141 T/B 114,700 609 SOFA Boston Furniture Industries Tbk. 104 103 99 103 -1 214,900 21,445,200 23 103.000 101 J 3,800 99 B 58,700 610 SOHO Soho Global Health Tbk. 4,980 5,500 4,980 5,150 170 18,400 95,103,500 63 282.967 5,275 J 200 5,150 T/B 800 611 SONA Sona Topas Tourism Industry Tbk. 5,925 6,225 6,200 6,225 300 200 1,242,500 2 603.636 6,050 J 4,800 0 B 0 612 SOSS Shield On Service Tbk. 392 404 392 392 0 4,900 1,929,800 12 142.029 390 J 7,000 382 B 100 613 SOTS Satria Mega Kencana Tbk. 208 228 194 194 -14 36,000 6,990,800 16 117.576 194 T/J 14,000 0 B 0 614 SPMA Suparma Tbk. 330 330 320 330 0 12,400 4,014,000 7 147.929 328 J 30,200 324 B 300 615 SPTO Surya Pertiwi Tbk. 492 525 494 515 23 3,574,600 1,809,479,300 519 44.397 515 T/J 991,200 510 B 50,000 616 SQMI Wilton Makmur Indonesia Tbk. 282 288 278 286 4 9,378,100 2,657,161,000 475 162.520 286 T/J 842,200 284 B 306,400 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 140 133 138 8 13,000 1,789,200 46 147.277 138 T/J 2,900 133 B 5,000 618 SRIL Sri Rejeki Isman Tbk. 236 244 230 238 2 65,308,500 15,477,819,000 3,359 99.167 240 J 2,423,800 238 T/B 4,354,300 619 SRSN Indo Acidatama Tbk 58 59 57 57 -1 6,040,400 347,338,900 200 10.382 58 J 1,470,900 57 T/B 2,354,000 620 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,390 3,360 3,380 0 1,099,100 3,716,926,000 232 61.455 3,380 T/J 26,000 3,370 B 26,000 621 SSIA Surya Semesta Internusa Tbk. 540 555 510 545 5 47,820,400 25,832,230,000 3,736 223.590 550 J 1,513,900 545 T/B 327,400 622 SSMS Sawit Sumbermas Sarana Tbk. 690 780 690 780 90 45,213,500 33,575,872,500 5,308 116.418 785 J 339,500 780 T/B 4,889,900 623 SSTM Sunson Textile Manufacture Tbk 575 585 580 585 10 11,600 6,778,000 6 137.647 585 T/J 10,000 580 B 3,600 624 STAR Buana Artha Anugerah Tbk. 112 122 105 110 -2 7,100 776,300 18 107.843 110 T/J 92,100 109 B 1,800 625 STTP Siantar Top Tbk. 8,300 8,600 8,300 8,600 300 1,300 11,110,000 9 5,081.841 8,700 J 100 8,600 T/B 600 626 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 4,700 235,000 3 0.714 50 T/J 6,863,300 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 629 SURE Super Energy Tbk. 2,830 2,830 2,740 2,750 -80 82,400 229,812,000 74 1,774.194 2,770 J 3,300 2,750 T/B 1,500 630 SWAT Sriwahana Adityakarta Tbk. 112 112 105 106 -6 549,900 58,515,600 98 66.250 107 J 65,400 106 T/B 40,500 631 TALF Tunas Alfin Tbk. 308 300 288 300 -8 3,900 1,167,200 8 75.949 300 T/J 900 0 B 0 632 TAMA Lancartama Sejati Tbk. 168 178 165 165 -3 17,914,200 3,070,837,700 3,659 94.286 165 T/J 9,900 164 B 308,500 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 69,100 3,455,000 12 456.830 50 T/J 42,398,900 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,687,200 84,360,000 392 47.170 50 T/J 83,767,100 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,000 50,000 1 8.929 50 T/J 119,872,400 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,505 1,440 1,470 45 20,976,600 30,973,591,500 2,314 362.963 1,475 J 1,468,200 1,470 T/B 1,320,800 637 TBLA Tunas Baru Lampung Tbk. 810 830 790 810 0 5,368,700 4,337,681,500 973 184.447 815 J 248,100 810 T/B 134,200 638 TBMS Tembaga Mulia Semanan Tbk. 745 765 730 765 20 7,400 5,457,500 7 108.511 770 J 800 745 B 100 639 TCID Mandom Indonesia Tbk. 6,350 6,350 6,275 6,325 -25 16,700 105,630,000 26 620.390 6,325 T/J 2,900 6,275 B 500 640 TCPI Transcoal Pacific Tbk. 7,375 7,775 7,375 7,600 225 6,654,900 49,388,500,000 4,860 5,507.246 7,600 T/J 900 7,575 B 34,500 641 TDPM Tridomain Performance Materials Tbk. 141 149 139 143 2 12,292,800 1,770,765,000 875 62.719 144 J 41,000 143 T/B 34,400 642 TEBE Dana Brata Luhur Tbk. 660 660 615 615 -45 3,400 2,104,500 9 56.164 645 J 1,000 615 T/B 3,000 643 TECH Indosterling Technomedia Tbk. 127 127 119 121 -6 465,000 56,939,400 113 75.625 122 J 27,200 121 T/B 86,200 644 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. 160 169 149 149 -11 48,800 7,426,200 15 82.778 150 J 10,700 149 T/B 372,400 646 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,300 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,900 J 100 7,700 B 200 648 TGRA Terregra Asia Energy Tbk. 109 133 102 133 24 371,685,200 45,714,467,800 16,103 66.500 133 T/J 6,524,300 132 B 1,110,100 649 TIFA KDB Tifa Finance Tbk. 414 420 390 400 -14 32,700 12,805,000 7 200.000 430 J 2,000 402 B 12,400 650 TINS Timah Tbk. 1,070 1,095 1,030 1,070 0 71,025,200 75,864,842,000 5,409 546.764 1,075 J 425,100 1,070 T/B 709,000 651 TIRA Tira Austenite Tbk 250 254 236 254 4 16,300 4,054,200 23 113.997 254 T/J 27,800 252 B 100 652 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 52 J 10,900 50 B 51,700 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,700 6,950 7,625 550 36,970,200 272,268,495,000 11,299 471.441 7,650 J 149,100 7,625 T/B 642,800 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,230 3,320 3,160 3,240 10 277,929,200 902,751,850,000 35,513 1,702.709 3,250 J 1,103,800 3,240 T/B 5,050,200 655 TMAS Temas Tbk. 125 125 121 124 -1 626,900 77,108,300 82 285.202 124 T/J 106,500 123 B 28,300 656 TMPO Tempo Intimedia Tbk. 156 154 146 152 -4 234,500 34,440,600 29 52.803 152 T/J 2,800 151 B 100 657 TNCA Trimuda Nuansa Citra Tbk. 320 328 318 326 6 7,243,400 2,340,624,000 392 217.333 326 T/J 19,200 324 B 86,700 658 TOBA TBS Energi Utama Tbk. 494 610 494 580 86 2,423,000 1,375,597,000 564 122.393 580 T/J 399,300 575 B 13,900 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 77,000 3,850,000 8 80.475 50 T/J 199,133,700 0 B 0 660 TOTL Total Bangun Persada Tbk. 368 378 352 370 2 5,354,600 1,966,285,600 757 132.985 372 J 190,900 370 T/B 714,900 661 TOTO Surya Toto Indonesia Tbk. 218 222 212 222 4 1,369,900 300,230,200 158 720.148 222 T/J 668,000 220 B 7,200 662 TOWR Sarana Menara Nusantara Tbk. 1,095 1,090 1,030 1,055 -40 226,218,700 238,396,236,000 20,977 5,025.485 1,060 J 553,600 1,055 T/B 829,200 663 TOYS Sunindo Adipersada Tbk. 720 730 715 720 0 1,752,600 1,266,725,000 421 205.714 720 T/J 17,700 715 B 65,500 664 TPIA Chandra Asri Petrochemical Tbk. 9,300 9,500 9,250 9,500 200 4,865,800 45,831,545,000 1,130 2,196.964 9,500 T/J 71,500 9,475 B 64,100 665 TPMA Trans Power Marine Tbk. 320 320 320 320 0 200 64,000 2 139.130 336 J 100 320 T/B 1,300 666 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. 118 118 117 118 0 20,000 2,356,800 2 118.910 116 J 3,200 110 B 11,200 669 TRIN Perintis Triniti Properti Tbk. 228 246 220 242 14 176,692,100 41,208,699,600 14,044 121.000 244 J 1,135,900 242 T/B 2,430,000 670 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 0 0 200 0 0 0 0 66.667 200 J 11,100 190 B 600 672 TRJA Transkon Jaya Tbk. 156 161 146 157 1 594,000 93,180,900 62 62.800 157 T/J 119,500 156 B 71,200 673 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. 153 156 153 156 3 1,383,600 214,464,900 134 67.826 156 T/J 50,400 155 B 23,100 675 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 500 340 B 300 676 TSPC Tempo Scan Pacific Tbk. 1,300 1,310 1,270 1,300 0 599,200 773,214,000 231 231.911 1,300 T/J 18,800 1,295 B 31,000 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,645 1,650 1,615 1,620 -25 19,000 30,716,500 41 42.078 1,655 J 200 1,620 T/B 1,400 678 TURI Tunas Ridean Tbk. 1,310 1,305 1,305 1,305 -5 300 391,500 1 2,900.000 1,325 J 14,000 1,305 T/B 2,200 679 UANG Pakuan Tbk. 224 234 210 232 8 28,600 6,145,200 17 185.600 230 J 2,400 228 B 600 680 UCID Uni-Charm Indonesia Tbk. 1,540 1,610 1,535 1,545 5 297,100 460,744,000 172 103.000 1,550 J 800 1,545 T/B 500 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,660 1,610 1,640 30 1,536,800 2,525,991,000 893 3,179.774 1,640 T/J 188,800 1,635 B 61,800 682 UNIC Unggul Indah Cahaya Tbk. 4,000 4,320 4,100 4,200 200 60,600 253,890,000 27 155.552 4,300 J 900 4,200 T/B 8,300 683 UNIT Nusantara Inti Corpora Tbk 153 190 190 190 37 16,000 3,040,000 13 4.716 190 T/J 1,500 144 B 400 684 UNSP Bakrie Sumatera Plantations Tbk. 103 105 99 101 -2 238,000 24,054,500 94 4.797 101 T/J 454,200 100 B 50,500 685 UNTR United Tractors Tbk. 23,000 24,300 23,100 24,175 1,175 7,743,900 184,071,682,500 6,703 28,779.762 24,175 T/J 11,700 24,150 B 2,000 686 UNVR Unilever Indonesia Tbk. 7,725 7,750 7,650 7,700 -25 15,747,200 121,281,205,000 8,856 197,132.616 7,725 J 125,700 7,700 T/B 3,100 687 URBN Urban Jakarta Propertindo Tbk. 1,285 1,285 1,265 1,265 -20 2,800 3,586,500 9 105.417 1,265 T/J 579,900 0 B 0 688 VICO Victoria Investama Tbk. 76 80 78 78 2 400 31,600 2 62.400 78 T/J 71,600 77 B 100 689 VINS Victoria Insurance Tbk. 91 94 90 92 1 61,700 5,619,200 15 87.619 92 T/J 25,700 91 B 1,000 690 VIVA Visi Media Asia Tbk. 54 51 51 51 -3 5,421,400 276,491,400 177 17.000 51 T/J 18,351,800 0 B 0 691 VOKS Voksel Electric Tbk. 224 262 228 236 12 320,600 78,005,800 95 104.395 242 J 500 236 T/B 3,100 692 VRNA Verena Multi Finance Tbk. 105 115 98 98 -7 1,200 120,000 3 98.875 105 J 7,600 0 B 0 693 WAPO Wahana Pronatural Tbk. 68 70 64 69 1 80,700 5,259,100 22 39.429 69 T/J 600 65 B 16,700 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 232 242 224 240 8 64,485,300 15,247,382,200 3,364 82.759 240 T/J 3,939,300 238 B 718,400 695 WEHA WEHA Transportasi Indonesia Tbk. 59 62 59 59 0 667,300 39,898,300 108 25.756 60 J 40,200 58 B 6,200 696 WICO Wicaksana Overseas International Tbk. 498 492 492 492 -6 100 49,200 1 25.433 492 T/J 400 464 B 13,400 697 WIIM Wismilak Inti Makmur Tbk. 540 565 530 550 10 32,672,400 17,888,897,500 2,247 84.615 555 J 1,062,700 550 T/B 811,500 698 WIKA Wijaya Karya (Persero) Tbk. 1,620 1,710 1,585 1,675 55 54,986,200 91,046,132,500 7,309 430.533 1,680 J 274,800 1,675 T/B 124,600 699 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 749,400 73,031,800 19 26.503 98 T/J 19,660,900 97 B 210,900 700 WOMF Wahana Ottomitra Multiartha Tbk. 242 252 242 246 4 557,800 136,533,200 54 37.294 248 J 29,900 246 T/B 12,500 701 WOOD Integra Indocabinet Tbk. 610 615 570 595 -15 30,384,100 17,978,139,000 2,784 228.846 600 J 1,616,100 595 T/B 144,600 702 WOWS Ginting Jaya Energi Tbk. 62 66 60 65 3 23,656,200 1,497,846,700 1,199 14.444 65 T/J 539,700 64 B 678,400 703 WSBP Waskita Beton Precast Tbk. 212 220 204 218 6 311,015,400 66,756,244,600 9,670 44.490 220 J 17,041,500 218 T/B 603,000 704 WSKT Waskita Karya (Persero) Tbk. 1,040 1,095 1,015 1,070 30 112,682,000 119,953,726,500 9,995 288.799 1,070 T/J 628,600 1,065 B 1,197,300 705 WTON Wijaya Karya Beton Tbk. 350 366 344 358 8 61,452,300 22,006,532,000 2,916 60.678 360 J 5,337,200 358 T/B 913,100 706 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 239,600 11,980,000 114 13.298 50 T/J 216,800 0 B 0 707 YPAS Yanaprima Hastapersada Tbk 462 462 430 430 -32 500 226,000 5 78.899 430 T/J 9,600 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 352 332 328 328 -24 8,900 2,946,400 11 155.610 332 J 1,100 0 B 0 709 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 4,500 227,200 5 28.960 50 T/J 27,800 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 157 164 156 163 6 662,339,900 105,310,374,700 8,895 581.084 164 J 2,843,700 163 T/B 12,191,300 711 ZONE Mega Perintis Tbk. 398 398 394 396 -2 102,100 40,268,000 29 132.886 398 J 23,000 396 T/B 700 Total 20,954,277,800 14,977,834,022,000 1,162,019 4,836,275,200 445,865,200 Jakarta, 01 December 2020 Trading Division