List of Securities Quotation: Date: Wednesday, 02 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. 12,100 12,250 12,000 12,100 0 1,725,900 20,817,555,000 2,817 982.973 12,100 T/J 9,900 12,075 B 14,900 2 ABBA Mahaka Media Tbk. 67 64 63 63 -4 3,060,700 192,824,200 250 110.526 63 T/J 16,788,600 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,700 5,575 5,600 -375 2,900 16,245,000 10 1,278.483 5,800 J 100 5,600 T/B 1,500 4 ABMM ABM Investama Tbk. 705 850 705 850 145 1,550,800 1,199,764,000 341 22.667 865 J 4,600 850 T/B 5,000 5 ACES Ace Hardware Indonesia Tbk. 1,640 1,660 1,630 1,650 10 17,316,500 28,454,992,000 4,061 2,012.195 1,650 T/J 16,400 1,645 B 51,800 6 ACST Acset Indonusa Tbk. 276 304 274 290 14 348,646,000 101,314,040,400 15,956 21.417 292 J 4,172,900 290 T/B 794,500 7 ADES Akasha Wira International Tbk. 1,305 1,350 1,310 1,330 25 118,000 157,042,000 111 69.091 1,335 J 3,000 1,330 T/B 600 8 ADHI Adhi Karya (Persero) Tbk. 1,135 1,200 1,125 1,200 65 95,311,900 111,409,157,000 9,555 942.411 1,200 T/J 944,700 1,195 B 653,000 9 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,900 8,650 8,775 -25 173,900 1,520,920,000 317 377.419 8,775 T/J 900 8,750 B 25,400 10 ADMG Polychem Indonesia Tbk 150 154 148 151 1 838,200 126,990,900 219 13.478 153 J 66,000 151 T/B 53,600 11 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 12 AGAR Asia Sejahtera Mina Tbk. 446 444 444 444 -2 400 177,600 3 403.636 446 J 8,900 444 T/B 100 13 AGII Aneka Gas Industri Tbk. 905 910 845 880 -25 1,356,700 1,188,994,500 356 80.000 880 T/J 27,900 875 B 19,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 610 635 600 605 -5 310,827,500 189,769,132,000 17,943 988.433 610 J 8,235,000 605 T/B 5,418,700 15 AGRS Bank IBK Indonesia Tbk. 162 163 162 162 0 11,700 1,895,800 11 147.273 162 T/J 4,100 160 B 15,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 65 58 60 2 103,000 6,245,500 80 226.219 60 T/J 102,900 59 B 35,300 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 155 155 0 500 77,500 3 124.000 155 T/J 2,400 150 B 8,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 290 300 286 298 8 52,810,500 15,642,445,400 2,388 36.271 300 J 1,585,600 298 T/B 1,128,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,100 55,000 5 75.893 50 T/J 2,039,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 382 372 372 0 1,100 419,200 3 49.071 382 J 100 372 T/B 6,900 21 AKRA AKR Corporindo Tbk. 2,990 3,090 3,010 3,070 80 53,472,500 163,248,445,000 7,861 2,446.781 3,070 T/J 392,000 3,060 B 943,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 394 394 368 368 -26 25,200 9,492,000 28 184.000 372 J 100 368 T/B 38,900 23 ALDO Alkindo Naratama Tbk. 408 408 386 390 -18 204,000 79,605,600 10 285.834 408 J 6,600 398 B 100 24 ALKA Alakasa Industrindo Tbk 286 290 266 290 4 8,200 2,289,200 21 48.822 290 T/J 44,500 270 B 200 25 ALMI Alumindo Light Metal Industry Tbk. 234 230 230 230 -4 21,100 4,853,000 18 35.385 230 T/J 60,300 226 B 400 26 ALTO Tri Banyan Tirta Tbk. 296 296 290 292 -4 3,500 1,024,200 5 145.886 292 T/J 1,800 290 B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 214 220 200 212 -2 712,100 150,844,800 82 201.905 212 T/J 742,600 210 B 12,400 28 AMAN Makmur Berkah Amanda Tbk. 308 308 306 306 -2 145,500 44,767,200 15 278.182 308 J 143,400 306 T/B 153,500 29 AMAR Bank Amar Indonesia Tbk. 314 314 298 312 -2 35,100 10,619,600 42 179.310 312 T/J 12,600 300 B 10,600 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,740 2,720 2,740 40 10,600 29,042,000 7 111.837 2,770 J 100 2,700 B 2,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 300 280 280 0 500 142,000 3 218.750 280 T/J 500 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,650 2,740 2,660 2,720 70 345,100 928,715,000 181 143.158 2,740 J 10,000 2,720 T/B 8,300 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 230,500 163,652,500 193 1,824.492 715 T/J 751,000 710 B 57,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,155,900 57,795,000 53 125.000 50 T/J 24,989,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 650 650 640 650 0 7,600 4,876,500 17 54.167 650 T/J 24,100 635 B 2,000 36 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 37 APEX Apexindo Pratama Duta Tbk. 154 170 154 162 8 70,200 11,394,700 33 10.371 168 J 3,200 162 T/B 8,800 38 APIC Pacific Strategic Financial Tbk. 810 825 800 815 5 10,605,800 8,661,657,500 1,905 866.874 815 T/J 24,300 810 B 174,500 39 APII Arita Prima Indonesia Tbk. 160 160 154 160 0 7,300 1,166,500 10 72.727 160 T/J 15,400 156 B 200 40 APLI Asiaplast Industries Tbk. 151 155 147 155 4 226,100 34,140,900 40 129.167 159 J 10,000 154 B 7,300 41 APLN Agung Podomoro Land Tbk. 172 182 169 175 3 167,342,800 29,553,783,900 5,466 47.945 176 J 738,300 175 T/B 3,158,800 42 ARGO Argo Pantes Tbk 1,900 1,900 1,770 1,770 -130 400 742,000 4 44.472 1,900 J 400 1,800 B 3,300 43 ARII Atlas Resources Tbk. 462 450 448 448 -14 38,800 17,439,800 21 29.867 448 T/J 7,100 446 B 300 44 ARKA Arkha Jayanti Persada Tbk. 74 74 73 74 0 1,160,000 84,719,600 86 31.356 74 T/J 557,000 73 B 600 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. 540 550 540 545 5 1,010,500 550,984,000 170 3,704.207 545 T/J 590,000 540 B 294,200 47 ARTA Arthavest Tbk 286 0 0 286 0 0 0 0 165.903 300 J 100 290 B 400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,000 350,000 8 12.251 50 T/J 219,765,900 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,930 2,850 2,910 10 578,900 1,671,744,000 117 14,665.860 2,930 J 19,200 2,910 T/B 15,400 50 ASBI Asuransi Bintang Tbk. 310 304 302 302 -8 20,300 6,131,000 9 229.257 302 T/J 79,800 292 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 895 900 895 900 5 3,200 2,879,000 4 265.840 900 T/J 500 870 B 100 52 ASGR Astra Graphia Tbk. 790 800 775 790 0 1,205,600 950,096,500 309 163.792 795 J 3,500 790 T/B 591,100 53 ASII Astra International Tbk. 5,550 5,750 5,575 5,725 175 94,220,300 535,514,380,000 16,610 4,094.052 5,725 T/J 8,294,100 5,700 B 274,700 54 ASJT Asuransi Jasa Tania Tbk. 123 123 119 120 -3 217,200 26,063,700 25 80.000 120 T/J 16,700 119 B 11,500 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,070 -5 19,500 20,914,500 22 1,981.481 1,075 J 5,000 1,070 T/B 100 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 91 -1 1,872,300 170,213,200 82 86.667 92 J 86,700 91 T/B 863,900 57 ASRI Alam Sutera Realty Tbk. 236 246 232 240 4 179,261,200 42,932,216,200 6,701 228.571 242 J 9,533,000 240 T/B 1,666,800 58 ASRM Asuransi Ramayana Tbk. 1,660 1,660 1,660 1,660 0 2,200 3,652,000 2 841.009 1,670 J 1,300 1,650 B 200 59 ASSA Adi Sarana Armada Tbk. 525 540 525 535 10 8,703,000 4,614,355,500 737 137.179 535 T/J 97,800 530 B 117,600 60 ATIC Anabatic Technologies Tbk. 605 755 650 665 60 11,400 7,626,500 13 95.000 665 T/J 7,900 610 B 11,600 61 AUTO Astra Otoparts Tbk. 1,200 1,205 1,135 1,175 -25 1,882,100 2,185,633,000 738 1,062.675 1,175 T/J 21,900 1,170 B 13,100 62 AYLS Agro Yasa Lestari Tbk. 50 53 50 50 0 9,657,400 490,516,500 583 50.000 51 J 539,000 50 T/B 48,000 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,789,900 89,495,000 156 57.388 50 T/J 3,234,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. 418 422 398 400 -18 529,400 218,415,400 55 294.909 408 J 1,500 400 T/B 164,400 65 BAJA Saranacentral Bajatama Tbk. 122 133 117 124 2 13,702,800 1,743,965,600 1,284 49.600 124 T/J 12,900 123 B 110,300 66 BALI Bali Towerindo Sentra Tbk. 840 890 785 890 50 1,579,800 1,255,696,500 330 1,112.500 890 T/J 50,800 840 B 400 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 4 33.333 50 T/J 155,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 29,400 1,470,000 15 33.333 50 T/J 81,506,100 0 B 0 69 BATA Sepatu Bata Tbk. 630 640 615 635 5 22,800 14,424,000 30 8,236.057 635 T/J 7,400 625 B 8,400 70 BAYU Bayu Buana Tbk 1,020 0 0 1,020 0 0 0 0 125.816 1,200 J 2,000 1,020 B 5,500 71 BBCA Bank Central Asia Tbk. 31,975 32,425 31,700 32,250 275 18,779,500 603,499,515,000 15,337 18,428.571 32,250 T/J 708,100 32,150 B 1,400 72 BBHI Bank Harda Internasional Tbk. 238 250 230 242 4 1,114,100 270,691,600 216 193.600 242 T/J 1,000 240 B 31,000 73 BBKP Bank Bukopin Tbk. 280 348 278 340 60 2,151,379,900 713,756,521,000 51,865 101.954 342 J 1,308,300 340 T/B 90,974,200 74 BBLD Buana Finance Tbk. 350 370 330 366 16 152,100 56,163,400 10 145.455 366 T/J 800 338 B 200 75 BBMD Bank Mestika Dharma Tbk. 1,550 1,550 1,550 1,550 0 100 155,000 1 112.319 1,545 J 7,100 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,375 6,200 6,350 100 51,993,700 327,375,510,000 13,692 30.541 6,350 T/J 101,600 6,325 B 1,370,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,240 4,340 4,250 4,300 60 136,348,400 584,356,178,000 20,824 4,914.286 4,300 T/J 6,354,800 4,290 B 9,800 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. 780 780 770 780 0 83,100 64,554,500 28 162.500 780 T/J 91,700 775 B 9,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 102 105 97 100 -2 617,000 61,809,100 162 83.333 101 J 19,900 100 T/B 2,400 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,745 1,720 1,740 20 42,233,900 73,181,470,500 5,315 226.956 1,740 T/J 5,262,600 1,735 B 951,800 82 BBYB Bank Neo Commerce Tbk. 310 312 308 310 0 800 248,000 7 315.618 312 J 8,300 310 T/B 600 83 BCAP MNC Kapital Indonesia Tbk. 127 127 122 126 -1 700,700 87,970,800 80 357.325 126 T/J 15,100 125 B 117,900 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. 62 65 61 64 2 3,175,700 199,993,700 234 58.182 64 T/J 357,700 63 B 180,100 86 BDMN Bank Danamon Indonesia Tbk. 3,260 3,350 3,260 3,330 70 6,183,200 20,451,977,000 2,053 1.880 3,340 J 72,700 3,330 T/B 782,500 87 BEEF Estika Tata Tiara Tbk. 153 154 151 154 1 3,365,600 512,996,000 537 45.294 155 J 129,500 154 T/B 104,900 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 955,000 47,750,000 65 217.306 50 T/J 1,920,623,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 163 164 162 162 -1 3,701,900 601,972,600 174 540.000 162 T/J 87,200 161 B 220,300 90 BESS Batulicin Nusantara Maritim Tbk. 244 244 234 240 -4 216,900 51,813,600 39 228.571 240 T/J 63,500 236 B 11,500 91 BEST Bekasi Fajar Industrial Estate Tbk. 186 197 184 193 7 266,048,300 51,032,368,700 7,549 113.529 193 T/J 1,291,900 192 B 3,703,700 92 BFIN BFI Finance Indonesia Tbk. 390 400 386 398 8 20,278,400 8,024,951,200 1,637 2,039.561 400 J 2,158,900 398 T/B 306,100 93 BGTG Bank Ganesha Tbk. 66 69 64 68 2 10,033,900 675,870,600 541 66.019 68 T/J 120,500 67 B 93,000 94 BHAT Bhakti Multi Artha Tbk. 690 715 685 685 -5 166,750,600 116,518,428,000 3,188 665.049 685 T/J 80,800 680 B 466,500 95 BHIT MNC Investama Tbk. 66 81 65 75 9 410,213,100 30,932,982,500 7,439 219.330 76 J 2,036,000 75 T/B 6,079,300 96 BIKA Binakarya Jaya Abadi Tbk. 196 234 183 204 8 348,900 70,168,100 87 20.400 200 J 9,600 196 B 1,100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 80,200 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 705 690 700 0 2,855,500 1,992,146,000 110 395.489 700 T/J 438,100 695 B 14,500 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,576,200 128,810,000 125 35.714 50 T/J 62,022,600 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 50 50 -2 2,351,100 118,840,900 99 20.851 51 J 10,000 50 T/B 30,300 101 BIRD Blue Bird Tbk. 1,165 1,220 1,150 1,215 50 2,608,200 3,093,642,000 556 18.692 1,220 J 36,500 1,215 T/B 46,400 102 BISI BISI International Tbk. 1,020 1,045 1,000 1,045 25 395,600 404,891,500 116 522.500 1,045 T/J 11,200 1,030 B 97,000 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,445 1,460 1,415 1,430 -15 13,144,000 18,835,933,000 3,296 238.333 1,435 J 341,800 1,430 T/B 780,200 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 675 655 660 -5 20,161,000 13,327,410,000 4,509 153.488 665 J 1,405,200 660 T/B 1,769,200 105 BKDP Bukit Darmo Property Tbk 55 59 52 55 0 105,300 5,895,000 20 45.833 55 T/J 16,000 54 B 50,000 106 BKSL Sentul City Tbk. 51 53 50 51 0 193,378,500 9,980,175,600 2,402 3.524 52 J 15,643,300 51 T/B 2,961,200 107 BKSW Bank QNB Indonesia Tbk. 110 112 106 112 2 120,700 13,376,900 42 256.999 112 T/J 46,400 107 B 20,200 108 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 155,097,800 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,900 J 100 3,120 T/B 400 110 BLUE Berkah Prima Perkasa Tbk. 715 725 710 720 5 222,800 159,690,000 126 553.846 720 T/J 25,600 715 B 1,000 111 BMAS Bank Maspion Indonesia Tbk. 298 298 294 298 0 24,000 7,114,000 19 93.125 298 T/J 500 294 B 95,200 112 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,650 6,475 6,650 125 57,360,800 376,596,255,000 10,113 2,003.815 6,650 T/J 3,186,700 6,625 B 4,800 113 BMSR Bintang Mitra Semestaraya Tbk 70 73 69 70 0 226,400 15,899,800 28 14.000 70 T/J 4,600 69 B 103,000 114 BMTR Global Mediacom Tbk. 280 286 276 282 2 167,696,100 47,143,778,000 6,258 229.530 284 J 7,043,800 282 T/B 120,600 115 BNBA Bank Bumi Arta Tbk. 380 380 374 378 -2 42,600 16,057,800 19 236.250 380 J 13,100 378 T/B 700 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 365,500 18,275,000 310 0.172 50 T/J 127,482,200 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 850 870 855 865 15 5,351,100 4,603,469,000 751 6.387 865 T/J 42,600 860 B 564,600 118 BNII Bank Maybank Indonesia Tbk. 236 254 232 240 4 39,569,400 9,711,319,600 3,491 2.860 242 J 122,100 240 T/B 1,263,600 119 BNLI Bank Permata Tbk. 2,440 2,510 2,450 2,480 40 1,699,500 4,223,747,000 1,085 27.002 2,480 T/J 37,600 2,470 B 27,700 120 BOGA Bintang Oto Global Tbk. 1,340 1,345 1,335 1,340 0 72,162,600 96,726,833,500 3,291 1,300.971 1,340 T/J 32,500 1,335 B 140,800 121 BOLA Bali Bintang Sejahtera Tbk. 156 162 150 156 0 85,300 13,220,300 57 89.143 156 T/J 1,000,300 155 B 2,100 122 BOLT Garuda Metalindo Tbk. 685 815 685 790 105 10,700 8,293,500 16 143.636 815 J 200 790 T/B 57,600 123 BOSS Borneo Olah Sarana Sukses Tbk. 184 224 184 202 18 105,781,900 21,790,164,600 7,250 50.500 202 T/J 2,306,600 200 B 2,405,300 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 23,100 125 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. 79 81 77 80 1 43,600 3,457,700 50 80.000 80 T/J 13,800 79 B 22,700 127 BRAM Indo Kordsa Tbk. 4,300 4,350 4,000 4,290 -10 26,100 107,596,000 63 166.962 4,290 T/J 200 4,280 B 100 128 BRIS Bank BRIsyariah Tbk. 1,455 1,480 1,445 1,455 0 106,413,000 155,322,078,000 12,234 285.294 1,455 T/J 2,271,800 1,450 B 2,275,700 129 BRMS Bumi Resources Minerals Tbk. 61 63 59 59 -2 81,942,600 4,970,528,000 1,013 9.291 60 J 8,209,700 59 T/B 11,633,600 130 BRNA Berlina Tbk. 1,135 0 0 1,135 0 0 0 0 851.591 1,120 J 2,400 1,060 B 7,600 131 BRPT Barito Pacific Tbk. 1,085 1,125 1,070 1,120 35 100,966,400 111,265,936,500 7,632 437.962 1,120 T/J 204,900 1,115 B 130,700 132 BSDE Bumi Serpong Damai Tbk. 1,070 1,095 1,070 1,090 20 37,801,400 40,963,918,500 3,920 213.514 1,090 T/J 32,800 1,085 B 614,600 133 BSIM Bank Sinarmas Tbk. 482 486 480 482 0 24,000 11,542,200 20 328.743 482 T/J 54,600 480 B 900 134 BSSR Baramulti Suksessarana Tbk. 1,680 1,800 1,680 1,720 40 12,400 21,396,000 40 88.205 1,720 T/J 4,800 1,715 B 300 135 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 28,600 1,430,000 6 383.083 50 T/J 34,668,000 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. 228 234 224 232 4 190,000 43,242,600 31 774.805 232 T/J 1,300 230 B 7,800 139 BTPN Bank BTPN Tbk. 2,600 2,680 2,600 2,660 60 88,900 234,109,000 86 514.943 2,680 J 33,000 2,660 T/B 106,700 140 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 141 BUDI Budi Starch & Sweetener Tbk. 101 102 100 100 -1 419,600 42,074,600 43 54.198 101 J 7,700 100 T/B 10,300 142 BUKK Bukaka Teknik Utama Tbk. 905 930 905 925 20 33,200 30,108,500 23 156.780 925 T/J 3,500 910 B 5,400 143 BULL Buana Lintas Lautan Tbk. 316 322 314 318 2 180,629,300 57,238,414,200 3,158 31.097 318 T/J 2,636,600 316 B 5,430,400 144 BUMI Bumi Resources Tbk. 63 64 59 59 -4 1,000,637,900 59,979,613,000 9,557 3.424 59 T/J 29,381,700 0 B 0 145 BUVA Bukit Uluwatu Villa Tbk. 59 62 56 59 0 277,100 15,646,700 25 45.385 59 T/J 9,000 58 B 1,100 146 BVIC Bank Victoria International Tbk. 107 110 106 107 0 1,566,000 167,825,500 132 101.179 108 J 29,300 107 T/B 40,000 147 BWPT Eagle High Plantations Tbk. 126 130 124 126 0 102,980,000 12,974,766,400 2,960 27.557 126 T/J 3,095,100 125 B 11,458,900 148 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 17,000 J 800 15,750 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 53 0 737,600 38,645,200 59 31.548 53 T/J 222,600 52 B 868,700 150 CAMP Campina Ice Cream Industry Tbk. 258 264 250 256 -2 1,220,200 313,112,200 249 77.576 258 J 25,400 256 T/B 274,200 151 CANI Capitol Nusantara Indonesia Tbk. 110 112 108 108 -2 3,600 390,100 8 54.000 108 T/J 500 0 B 0 152 CARE Metro Healthcare Indonesia Tbk. 366 368 358 362 -4 164,591,200 59,811,949,600 2,643 351.456 362 T/J 66,200 360 B 488,900 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,271,000 163,550,000 18 28.571 50 T/J 111,755,300 0 B 0 154 CASA Capital Financial Indonesia Tbk. 392 392 380 386 -6 15,959,400 6,164,755,000 49 705.190 386 T/J 1,500 378 B 6,100 155 CASH Cashlez Worldwide Indonesia Tbk. 492 496 488 494 2 1,708,900 838,127,800 100 141.143 494 T/J 87,700 488 B 58,500 156 CASS Cardig Aero Services Tbk. 208 216 208 212 4 3,521,900 748,651,800 207 53.000 214 J 166,200 212 T/B 100 157 CBMF Cahaya Bintang Medan Tbk. 590 640 575 590 0 1,798,900 1,034,378,500 214 368.750 575 J 2,500 555 B 300 158 CCSI Communication Cable Systems Indonesia Tbk. 248 250 240 248 0 94,200 23,087,400 45 99.200 248 T/J 419,100 244 B 5,400 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,795 1,780 1,795 15 68,800 123,024,000 56 370.868 1,800 J 17,600 1,795 T/B 4,500 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 137 131 135 -2 2,362,100 314,219,100 185 864.000 136 J 19,900 135 T/B 103,100 161 CFIN Clipan Finance Indonesia Tbk. 206 216 204 214 8 4,383,200 927,762,800 407 16.746 216 J 263,500 214 T/B 132,300 162 CINT Chitose Internasional Tbk. 234 234 234 234 0 1,200 280,800 3 70.909 248 J 2,900 222 B 2,000 163 CITA Cita Mineral Investindo Tbk. 2,270 2,300 2,270 2,300 30 9,200 20,920,000 12 8,346.034 2,300 T/J 900 2,280 B 2,000 164 CITY Natura City Developments Tbk. 92 100 86 100 8 55,100 4,942,600 53 83.333 99 J 36,500 98 B 1,000 165 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 2,900 4,614,500 14 850.000 1,555 J 100 1,530 T/B 500 166 CLEO Sariguna Primatirta Tbk. 496 500 496 498 2 6,300,900 3,137,918,800 945 2,165.217 498 T/J 3,600 496 B 346,100 167 CLPI Colorpak Indonesia Tbk. 730 740 725 730 0 103,500 75,978,000 72 365.000 735 J 1,700 730 T/B 44,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,290 1,235 1,250 -5 734,400 918,637,000 232 133.892 1,255 J 33,800 1,250 T/B 5,100 169 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 900 214 B 4,500 173 COCO Wahana Interfood Nusantara Tbk. 920 930 890 930 10 16,700 15,165,000 18 469.697 930 T/J 300 890 B 9,100 174 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 6,325 6,500 6,300 6,450 125 14,546,700 93,295,797,500 6,401 29,375.598 6,450 T/J 29,600 6,425 B 74,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 15,278,800 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 750,900 37,545,000 2,470 45.455 50 T/J 196,950,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 366 376 352 372 6 4,000 1,455,400 10 187.722 372 T/J 5,100 368 B 3,000 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 51 51 -1 1,675,900 86,521,300 115 17.000 52 J 703,100 51 T/B 80,800 180 CSMI Cipta Selera Murni Tbk. 555 605 520 545 -10 66,200 35,663,500 30 278.061 545 T/J 93,000 525 B 200 181 CSRA Cisadane Sawit Raya Tbk. 368 378 370 376 8 3,775,800 1,410,184,400 432 300.800 378 J 93,100 376 T/B 308,700 182 CTBN Citra Tubindo Tbk. 3,440 3,430 3,400 3,400 -40 800 2,729,000 3 2,841.621 3,330 J 500 0 B 0 183 CTRA Ciputra Development Tbk. 905 940 905 935 30 65,190,800 60,176,391,500 5,579 209.341 935 T/J 4,809,200 930 B 985,000 184 CTTH Citatah Tbk. 51 51 50 51 0 154,300 7,771,900 29 2.147 53 J 20,000 51 T/B 51,200 185 DADA Diamond Citra Propertindo Tbk. 55 54 52 52 -3 23,053,700 1,200,587,800 1,047 50.980 52 T/J 856,900 0 B 0 186 DART Duta Anggada Realty Tbk. 260 280 242 244 -16 31,800 7,736,800 29 45.107 244 T/J 2,600 242 B 7,000 187 DAYA Duta Intidaya Tbk. 450 470 470 470 20 100 47,000 1 262.423 448 J 2,600 0 B 0 188 DEAL Dewata Freightinternational Tbk. 149 157 151 155 6 24,747,700 3,814,382,000 1,949 103.333 156 J 468,300 155 T/B 135,800 189 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,665 1,675 10 16,900 28,244,500 21 3,361.969 1,675 T/J 900 1,670 B 800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 93,700 4,685,000 14 16.496 50 T/J 154,520,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 228 260 214 228 0 47,800 10,898,600 47 198.261 242 J 33,600 228 T/B 7,500 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 32,800 1,640,000 6 22.222 50 T/J 21,189,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 336 340 314 338 2 15,800 5,195,800 13 845.000 338 T/J 6,900 316 B 1,000 194 DILD Intiland Development Tbk. 214 224 214 220 6 55,449,200 12,179,110,800 2,539 38.337 220 T/J 2,443,000 218 B 2,412,800 195 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,300 2,170 2,280 30 62,400 142,784,000 32 77.288 2,280 T/J 28,400 2,200 B 11,000 196 DKFT Central Omega Resources Tbk. 189 206 190 197 8 66,468,100 13,170,913,000 4,004 506.036 198 J 322,500 197 T/B 337,800 197 DLTA Delta Djakarta Tbk. 4,300 4,390 4,340 4,350 50 15,500 67,498,000 32 26,002.750 4,350 T/J 3,200 4,340 B 100 198 DMAS Puradelta Lestari Tbk. 268 272 264 268 0 247,631,600 66,196,791,200 9,464 127.619 270 J 19,565,000 268 T/B 12,756,900 199 DMMX Digital Mediatama Maxima Tbk. 202 204 196 198 -4 4,025,300 801,709,400 266 86.087 202 J 106,900 198 T/B 521,500 200 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 85,300 76,339,500 29 98.361 900 T/J 12,200 895 B 1,100 201 DNAR Bank Oke Indonesia Tbk. 185 189 182 182 -3 62,700 11,420,900 11 171.640 187 J 10,100 182 T/B 94,100 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,450 3,410 3,410 0 6,100 20,805,000 6 2,995.458 3,450 J 5,400 3,410 T/B 8,300 203 DOID Delta Dunia Makmur Tbk. 412 426 404 416 4 321,054,100 132,786,650,800 15,569 563.197 418 J 764,000 416 T/B 3,452,100 204 DPNS Duta Pertiwi Nusantara Tbk. 258 252 252 252 -6 200 50,400 1 81.877 256 J 200 252 T/B 4,800 205 DPUM Dua Putra Utama Makmur Tbk. 54 54 52 52 -2 553,700 28,957,100 39 9.455 53 J 126,600 52 T/B 754,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 63 63 -2 2,225,400 140,772,700 149 35.855 64 J 50,100 63 T/B 46,100 207 DSNG Dharma Satya Nusantara Tbk. 635 645 620 630 -5 8,715,500 5,539,369,000 780 170.270 630 T/J 96,000 625 B 24,700 208 DSSA Dian Swastatika Sentosa Tbk 16,300 16,275 16,200 16,200 -100 500 8,107,500 4 1,080.000 16,000 J 100 15,175 B 100 209 DUCK Jaya Bersama Indo Tbk. 362 376 356 368 6 39,379,700 14,441,701,600 2,804 72.871 368 T/J 1,780,700 366 B 948,300 210 DUTI Duta Pertiwi Tbk 3,830 3,850 3,840 3,840 10 5,100 19,585,000 12 386.201 3,850 J 1,100 3,840 T/B 1,600 211 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,500 2,440 2,470 0 96,000 236,419,000 118 909.186 2,470 T/J 3,800 2,460 B 2,400 212 DWGL Dwi Guna Laksana Tbk. 218 218 204 212 -6 7,400 1,536,600 14 141.333 214 J 2,500 212 T/B 2,400 213 DYAN Dyandra Media International Tbk. 51 53 51 53 2 1,856,000 96,660,700 91 15.143 53 T/J 1,284,200 52 B 310,300 214 EAST Eastparc Hotel Tbk. 60 62 57 58 -2 2,383,200 139,759,200 227 43.609 59 J 100 58 T/B 51,500 215 ECII Electronic City Indonesia Tbk. 740 775 725 730 -10 11,900 8,697,500 10 18.025 730 T/J 816,200 695 B 5,000 216 EKAD Ekadharma International Tbk. 1,285 1,290 1,280 1,285 0 247,200 318,274,000 177 3,262.084 1,290 J 8,200 1,285 T/B 25,000 217 ELSA Elnusa Tbk. 314 350 314 342 28 662,279,100 222,010,681,400 20,705 85.500 344 J 4,774,300 342 T/B 6,922,900 218 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. 189 194 184 189 0 10,500 1,984,900 7 75.600 193 J 135,700 184 B 600 220 EMTK Elang Mahkota Teknologi Tbk. 8,475 8,875 8,550 8,550 75 71,900 615,695,000 26 1,187.500 8,550 T/J 1,300 8,500 B 1,000 221 ENRG Energi Mega Persada Tbk. 86 90 85 85 -1 110,046,500 9,561,950,400 2,159 7.087 86 J 1,371,000 85 T/B 491,600 222 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,344,400 217,319,500 570 47.619 51 J 2,594,500 50 T/B 125,100 224 EPAC Megalestari Epack Sentosaraya Tbk. 150 163 152 154 4 21,981,400 3,451,246,800 2,328 140.000 155 J 200,000 154 T/B 145,500 225 EPMT Enseval Putera Megatrading Tbk. 1,910 1,950 1,920 1,935 25 9,800 18,885,000 19 1,353.819 1,940 J 2,600 1,925 B 300 226 ERAA Erajaya Swasembada Tbk. 1,750 1,805 1,755 1,785 35 28,082,800 50,129,416,000 6,534 178.500 1,785 T/J 299,100 1,780 B 333,200 227 ERTX Eratex Djaja Tbk. 132 140 124 125 -7 13,300 1,726,800 14 53.053 129 J 100 125 T/B 2,700 228 ESIP Sinergi Inti Plastindo Tbk. 85 87 83 83 -2 3,321,300 278,291,100 228 50.920 84 J 324,000 83 T/B 374,300 229 ESSA Surya Esa Perkasa Tbk. 161 170 160 162 1 26,775,400 4,377,691,000 1,357 301.614 162 T/J 52,600 161 B 2,203,200 230 ESTA Esta Multi Usaha Tbk. 100 107 99 99 -1 56,500 5,618,300 20 82.500 102 J 1,000 99 T/B 42,900 231 ESTI Ever Shine Tex Tbk. 53 54 52 54 1 53,400 2,868,400 19 21.686 54 T/J 54,600 52 B 51,400 232 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. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 234 FAST Fast Food Indonesia Tbk. 995 1,020 995 1,010 15 135,500 137,209,000 67 3,176.800 1,015 J 49,200 1,010 T/B 125,000 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 3 1,604.180 7,000 T/J 1,600 6,550 B 100 236 FILM MD Pictures Tbk. 214 216 210 214 0 2,639,000 564,958,800 330 101.905 214 T/J 105,800 212 B 1,900,600 237 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. 560 700 590 700 140 46,883,300 31,417,175,000 5,966 140.000 0 J 0 700 T/B 6,504,000 239 FISH FKS Multi Agro Tbk. 3,000 2,900 2,900 2,900 -100 600 1,740,000 2 2,320.000 2,950 J 2,000 2,900 T/B 300 240 FITT Hotel Fitra International Tbk. 61 61 59 59 -2 34,400 2,066,800 21 57.843 61 J 1,000 59 T/B 8,700 241 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 620 J 200 0 B 0 242 FOOD Sentra Food Indonesia Tbk. 104 105 103 105 1 519,700 53,857,200 96 77.778 106 J 11,000 104 B 3,500 243 FORU Fortune Indonesia Tbk 100 130 100 107 7 97,400 10,964,800 60 82.308 119 J 200 107 T/B 1,200 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 1 22.727 50 T/J 21,775,100 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 125 129 125 128 3 4,547,100 576,534,000 315 38.826 129 J 385,200 128 T/B 979,000 246 FREN Smartfren Telecom Tbk. 68 69 66 67 -1 732,452,300 49,254,994,200 8,695 3.722 68 J 51,046,400 67 T/B 3,385,400 247 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 2,700 313,000 7 106.364 117 T/J 7,200 116 B 2,800 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,600 80,000 4 47.619 50 T/J 2,230,600 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 91 114 89 106 15 111,724,100 11,886,702,400 5,523 66.250 107 J 189,700 106 T/B 775,400 250 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,410 1,410 0 100 141,000 1 1,128.000 1,440 J 400 1,410 T/B 600 251 GEMA Gema Grahasarana Tbk. 346 344 322 344 -2 10,100 3,472,200 5 764.444 344 T/J 41,800 322 B 4,900 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 43,000 44,800 43,100 44,525 1,525 2,701,000 119,149,527,500 5,627 1,737.561 44,525 T/J 6,300 44,500 B 15,500 254 GGRP Gunung Raja Paksi Tbk. 450 480 470 478 28 27,700 13,224,400 9 56.905 478 T/J 200 470 B 400 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,800 1,680 1,800 170 7,600 12,887,000 18 153.846 1,800 T/J 12,000 1,640 B 500 256 GIAA Garuda Indonesia (Persero) Tbk. 410 434 410 416 6 417,141,900 175,866,594,600 24,486 55.921 416 T/J 121,200 414 B 4,885,800 257 GJTL Gajah Tunggal Tbk. 520 545 525 535 15 5,261,500 2,809,446,000 585 105.034 535 T/J 300 530 B 187,500 258 GLOB Global Teleshop Tbk. 119 118 111 118 -1 10,200 1,151,100 19 10.261 118 T/J 200 111 B 20,700 259 GLVA Galva Technologies Tbk. 388 372 362 370 -18 47,200 17,416,200 17 163.717 370 T/J 99,100 368 B 300 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 128 159 129 152 24 633,269,400 94,268,986,200 20,314 38.000 153 J 1,570,900 152 T/B 10,876,200 261 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. 206 208 200 200 -6 214,600 43,033,200 22 118.343 200 T/J 54,800 199 B 2,100 263 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 1,250 1,235 1,250 5 355,000 441,271,000 205 97.276 1,250 T/J 800 1,245 B 2,200 265 GPRA Perdana Gapuraprima Tbk. 54 56 54 54 0 1,439,700 78,637,300 107 23.293 55 J 57,500 54 T/B 2,057,200 266 GSMF Equity Development Investment Tbk. 92 94 93 94 2 17,400 1,628,200 6 7.562 94 T/J 97,200 93 B 92,800 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 111 119 104 114 3 1,485,700 156,947,900 143 45.600 114 T/J 1,800 109 B 71,400 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 900 45,000 4 26.579 50 T/J 7,297,800 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 4 131.579 50 T/J 9,068,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 144 143 143 143 -1 100 14,300 1 80.448 143 T/J 2,900 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 306 330 316 316 10 500 161,800 5 60.190 314 J 1,500 294 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 3,950 3,890 3,900 0 1,601,100 6,246,990,000 421 105.405 3,900 T/J 112,100 3,890 B 300 275 HELI Jaya Trishindo Tbk. 206 212 206 212 6 6,600 1,360,200 2 192.727 212 T/J 900 198 B 5,000 276 HERO Hero Supermarket Tbk. 830 900 850 850 20 123,100 105,062,000 10 1,774.234 850 T/J 200,300 835 B 100 277 HEXA Hexindo Adiperkasa Tbk. 3,360 3,390 3,340 3,380 20 161,500 542,444,000 165 1,034.715 3,390 J 16,600 3,380 T/B 2,600 278 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 1,000 500,000 1 769.231 500 T/J 61,700 466 B 2,900 279 HKMU HK Metals Utama Tbk. 83 85 81 84 1 26,456,900 2,189,962,100 843 36.522 84 T/J 3,429,800 83 B 261,500 280 HMSP H.M. Sampoerna Tbk. 1,565 1,665 1,555 1,655 90 347,883,500 561,561,784,500 26,469 8,261.781 1,655 T/J 1,114,300 1,650 B 2,802,600 281 HOKI Buyung Poetra Sembada Tbk. 950 985 945 970 20 16,926,300 16,418,127,000 870 312.903 970 T/J 168,900 965 B 46,700 282 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. 1,045 1,090 1,050 1,090 45 1,487,700 1,584,176,000 36 286.842 1,100 J 500 1,090 T/B 140,900 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 5,000 250,000 9 27.027 50 T/J 1,047,500 0 B 0 285 HRME Menteng Heritage Realty Tbk. 55 52 52 52 -3 5,030,300 261,575,600 239 49.524 52 T/J 7,672,200 0 B 0 286 HRTA Hartadinata Abadi Tbk. 222 234 222 232 10 13,885,500 3,187,139,200 1,228 77.333 232 T/J 136,300 230 B 341,500 287 HRUM Harum Energy Tbk. 2,790 3,190 2,910 2,960 170 38,141,900 114,260,081,000 9,512 56.923 2,970 J 57,100 2,960 T/B 40,000 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 3 38.462 50 T/J 56,375,600 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 292 298 274 292 0 209,500 61,094,200 8 20.643 288 J 5,700 0 B 0 290 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 0 J 0 7,450 B 100 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,025 10,175 75 14,997,900 151,688,537,500 7,403 377.201 10,175 T/J 2,544,500 10,150 B 33,500 292 ICON Island Concepts Indonesia Tbk. 54 55 52 53 -1 1,217,500 63,821,800 82 101.735 54 J 38,000 53 T/B 80,200 293 IDPR Indonesia Pondasi Raya Tbk. 158 160 149 150 -8 1,515,700 228,174,600 59 11.719 155 J 50,000 150 T/B 11,900 294 IFII Indonesia Fibreboard Industry Tbk. 148 150 144 148 0 1,329,900 194,108,000 402 140.952 148 T/J 21,200 147 B 5,000 295 IFSH Ifishdeco Tbk. 382 382 366 380 -2 21,100 7,901,400 11 86.364 390 J 200 370 B 2,300 296 IGAR Champion Pacific Indonesia Tbk. 354 360 350 350 -4 21,900 7,694,600 18 228.758 354 J 5,200 352 B 100 297 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 1,258,900 62,945,000 32 14.286 50 T/J 33,008,100 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 168 171 167 168 0 4,966,300 840,531,500 611 140.000 169 J 329,500 168 T/B 28,600 300 IKBI Sumi Indo Kabel Tbk. 222 226 220 226 4 89,500 20,162,000 8 20.496 226 T/J 36,400 224 B 10,000 301 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,290 1,190 1,245 30 39,128,500 48,842,227,500 5,345 175.229 1,245 T/J 276,400 1,240 B 666,700 302 IMJS Indomobil Multi Jasa Tbk. 392 424 388 408 16 46,097,900 18,897,687,800 3,483 81.600 408 T/J 67,000 406 B 93,300 303 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,370 1,390 5 1,120,100 1,557,576,500 127 365.789 1,390 T/J 23,600 1,385 B 10,800 304 INAF Indofarma Tbk. 3,210 3,410 3,230 3,410 200 15,799,800 53,044,483,000 4,869 1,364.000 3,420 J 594,900 3,410 T/B 543,700 305 INAI Indal Aluminium Industry Tbk. 340 340 332 334 -6 25,300 8,498,800 21 121.942 336 J 8,300 334 T/B 1,100 306 INCF Indo Komoditi Korpora Tbk. 68 69 66 68 0 140,800 9,535,600 40 55.285 70 J 316,200 68 T/B 9,700 307 INCI Intanwijaya Internasional Tbk 805 815 795 805 0 57,400 45,998,500 61 87.066 805 T/J 500 800 B 16,400 308 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 309 INDF Indofood Sukses Makmur Tbk. 7,100 7,250 7,100 7,150 50 20,584,900 147,306,582,500 5,907 1,223.917 7,150 T/J 419,900 7,125 B 179,300 310 INDO Royalindo Investa Wijaya Tbk. 116 116 110 114 -2 45,500 5,188,300 25 103.636 115 J 190,200 114 T/B 7,500 311 INDR Indo-Rama Synthetics Tbk. 3,010 3,250 3,040 3,120 110 5,900 18,494,000 20 420.208 3,120 T/J 1,000 3,030 B 1,400 312 INDS Indospring Tbk. 1,950 1,940 1,900 1,940 -10 5,000 9,515,500 7 181.875 1,955 J 200 1,925 B 100 313 INDX Tanah Laut Tbk 50 51 50 50 0 147,800 7,395,100 15 4.000 50 T/J 1,676,700 0 B 0 314 INDY Indika Energy Tbk. 1,765 1,800 1,725 1,745 -20 34,284,700 59,880,697,500 6,346 59.153 1,750 J 298,500 1,745 T/B 925,000 315 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 316 INOV Inocycle Technology Group Tbk. 175 183 165 165 -10 836,600 147,585,700 124 66.000 168 J 17,700 165 T/B 4,700 317 INPC Bank Artha Graha Internasional Tbk. 62 70 62 69 7 5,059,900 343,709,000 326 0.394 69 T/J 1,788,800 67 B 972,100 318 INPP Indonesian Paradise Property Tbk. 710 730 700 730 20 1,200 845,000 4 695.238 730 T/J 1,000 700 B 3,400 319 INPS Indah Prakasa Sentosa Tbk. 1,640 1,890 1,640 1,890 250 164,700 283,533,000 119 684.783 1,900 J 800 1,890 T/B 100 320 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 7,300 925 B 500 321 INTA Intraco Penta Tbk. 200 204 202 202 2 479,900 97,874,400 23 142.393 204 J 50,000 202 T/B 46,900 322 INTD Inter Delta Tbk 111 114 110 113 2 11,000 1,213,700 17 34.801 114 J 700 110 B 19,500 323 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 324 IPCC Indonesia Kendaraan Terminal Tbk. 416 430 418 430 14 5,637,000 2,395,575,000 655 26.220 430 T/J 162,400 428 B 1,400 325 IPCM Jasa Armada Indonesia Tbk. 284 320 284 306 22 1,100,200 331,709,000 210 80.526 308 J 8,100 306 T/B 13,800 326 IPOL Indopoly Swakarsa Industry Tbk. 91 93 89 90 -1 1,885,800 170,933,600 83 42.857 91 J 151,500 90 T/B 253,300 327 IPTV MNC Vision Networks Tbk. 298 304 294 298 0 5,088,400 1,522,463,600 535 124.167 298 T/J 639,800 296 B 594,500 328 IRRA Itama Ranoraya Tbk. 935 950 920 935 0 14,240,700 13,294,490,500 2,436 250.000 935 T/J 800,900 930 B 248,100 329 ISAT Indosat Tbk. 2,230 2,520 2,220 2,510 280 79,432,000 193,982,642,000 14,287 179.286 2,520 J 755,400 2,510 T/B 1,185,200 330 ISSP Steel Pipe Industry of Indonesia Tbk. 165 172 162 163 -2 51,576,600 8,662,066,300 2,420 55.254 163 T/J 805,800 162 B 2,812,000 331 ITIC Indonesian Tobacco Tbk. 1,020 1,030 990 995 -25 4,649,800 4,659,946,500 1,098 452.273 995 T/J 416,600 990 B 93,100 332 ITMA Sumber Energi Andalan Tbk. 500 545 500 545 45 4,127,900 2,065,171,500 66 156.835 545 T/J 4,900 540 B 100 333 ITMG Indo Tambangraya Megah Tbk. 13,800 14,950 13,875 14,875 1,075 13,603,400 194,838,630,000 12,388 106.250 14,875 T/J 105,500 14,850 B 22,800 334 JAST Jasnita Telekomindo Tbk. 110 116 110 112 2 28,151,900 3,184,689,000 1,494 45.528 113 J 273,500 112 T/B 210,700 335 JAWA Jaya Agra Wattie Tbk. 92 92 86 87 -5 331,700 29,237,800 69 17.400 90 J 19,400 87 T/B 75,600 336 JAYA Armada Berjaya Trans Tbk. 107 110 105 108 1 662,000 71,508,400 199 37.500 108 T/J 2,600 107 B 81,700 337 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 500 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. 448 448 430 440 -8 22,100 9,604,800 10 249.589 440 T/J 5,000 430 B 19,800 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 151,400 51,132,600 12 281.417 340 T/J 416,100 320 B 300 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 138 134 134 -4 24,900 3,414,500 23 95.714 134 T/J 45,000 133 B 100 343 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 344 JRPT Jaya Real Property Tbk. 530 550 530 545 15 5,647,500 3,037,205,000 539 524.038 545 T/J 123,200 540 B 2,900 345 JSKY Sky Energy Indonesia Tbk. 260 274 260 266 6 58,971,300 15,797,740,400 4,356 133.000 268 J 875,400 266 T/B 1,136,000 346 JSMR Jasa Marga (Persero) Tbk. 4,240 4,340 4,220 4,340 100 10,485,600 44,960,082,000 4,380 255.926 4,340 T/J 27,000 4,330 B 205,500 347 JSPT Jakarta Setiabudi Internasional Tbk. 915 0 0 915 0 0 0 0 197.062 905 J 100 860 B 100 348 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 915 -5 140,700 129,332,500 25 2,033.333 920 J 33,200 915 T/B 119,900 349 KAEF Kimia Farma Tbk. 3,200 3,480 3,200 3,460 260 49,402,600 167,649,354,000 12,000 3,460.000 3,470 J 317,400 3,460 T/B 6,059,600 350 KARW ICTSI Jasa Prima Tbk. 70 74 68 70 0 393,200 27,575,600 56 11.850 71 J 115,800 70 T/B 600 351 KAYU Darmi Bersaudara Tbk. 70 76 69 70 0 8,887,100 645,132,300 512 46.667 70 T/J 304,200 69 B 653,500 352 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 48,595,700 2,429,785,000 2,238 50.000 50 T/J 11,755,000 0 B 0 353 KBLI KMI Wire & Cable Tbk. 360 366 358 362 2 2,075,000 751,636,000 289 43.986 364 J 233,600 362 T/B 157,900 354 KBLM Kabelindo Murni Tbk. 214 218 212 218 4 91,900 19,725,600 53 7.267 218 T/J 107,200 216 B 1,400 355 KBLV First Media Tbk. 416 416 416 416 0 2,100 873,600 2 110.656 416 T/J 9,200 402 B 1,000 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 357 KDSI Kedawung Setia Industrial Tbk. 840 850 840 850 10 52,100 43,772,000 8 212.500 860 J 17,000 850 T/B 1,200 358 KEEN Kencana Energi Lestari Tbk. 310 314 308 314 4 1,991,300 620,072,000 101 79.293 314 T/J 25,400 312 B 1,000 359 KEJU Mulia Boga Raya Tbk. 1,260 1,285 1,260 1,280 20 277,700 354,246,000 91 170.667 1,285 J 24,200 1,280 T/B 5,700 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 119,400 5,970,000 18 1.818 50 T/J 486,300 0 B 0 361 KICI Kedaung Indah Can Tbk 248 248 232 248 0 1,800 443,200 8 52.652 248 T/J 1,000 232 B 25,800 362 KIJA Kawasan Industri Jababeka Tbk. 208 212 206 210 2 15,841,300 3,322,330,800 1,004 7.286 212 J 2,561,000 210 T/B 673,300 363 KINO Kino Indonesia Tbk. 2,900 2,940 2,870 2,890 -10 56,800 164,925,000 120 76.053 2,900 J 998,400 2,890 T/B 3,500 364 KIOS Kioson Komersial Indonesia Tbk. 148 148 145 148 0 10,800 1,594,200 8 49.333 148 T/J 500,700 139 B 1,300 365 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,310 1,310 1,310 -5 100 131,000 1 648.515 1,310 T/J 1,300 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 244 250 230 248 4 105,200 26,047,200 27 870.175 248 T/J 316,000 232 B 500 367 KLBF Kalbe Farma Tbk. 1,485 1,500 1,475 1,495 10 45,553,200 67,989,815,000 6,819 14,581.098 1,495 T/J 5,900 1,490 B 106,800 368 KMDS Kurniamitra Duta Sentosa Tbk. 418 438 400 404 -14 45,400 18,248,400 28 134.667 404 T/J 14,100 402 B 4,000 369 KMTR Kirana Megatara Tbk. 350 356 340 352 2 13,100 4,489,000 16 76.856 350 J 500 338 B 2,100 370 KOBX Kobexindo Tractors Tbk. 104 108 104 104 0 701,500 73,501,400 105 26.000 106 J 15,500 104 T/B 16,400 371 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 13,300 98 B 1,300 372 KONI Perdana Bangun Pusaka Tbk 438 488 410 488 50 500 216,600 5 102.737 488 T/J 100 410 B 7,900 373 KOPI Mitra Energi Persada Tbk. 468 440 440 440 -28 13,700 6,028,000 4 111.392 440 T/J 10,700 436 B 7,000 374 KOTA DMS Propertindo Tbk. 204 204 196 200 -4 247,300 49,457,100 55 100.000 202 J 42,500 200 T/B 8,800 375 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 1,658,200 83,451,400 99 43.478 50 T/J 220,000 0 B 0 376 KPAS Cottonindo Ariesta Tbk. 67 69 66 67 0 1,808,900 121,499,800 132 39.881 68 J 827,100 67 T/B 174,700 377 KPIG MNC Land Tbk. 105 106 104 105 0 602,000 63,206,400 53 225.938 105 T/J 407,500 104 B 987,800 378 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 379 KRAS Krakatau Steel (Persero) Tbk. 426 446 430 440 14 128,158,100 56,239,157,600 8,026 54.702 442 J 1,495,300 440 T/B 692,300 380 KREN Kresna Graha Investama Tbk. 92 93 90 91 -1 13,231,800 1,201,800,000 568 946.733 91 T/J 240,500 90 B 938,800 381 LAND Trimitra Propertindo Tbk. 185 206 182 197 12 73,500 14,873,600 31 50.513 197 T/J 3,800 188 B 2,600 382 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 383 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 384 LCKM LCK Global Kedaton Tbk. 358 360 358 360 2 5,000 1,795,200 2 173.077 358 J 2,800 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 718,000 35,900,000 26 7.806 50 T/J 36,149,500 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 400 1,964,000 4 81.157 5,100 J 100 4,910 T/B 13,700 387 LINK Link Net Tbk. 2,550 2,600 2,520 2,550 0 5,723,900 14,668,561,000 1,792 159.375 2,550 T/J 295,700 2,540 B 76,600 388 LION Lion Metal Works Tbk. 274 300 274 300 26 2,200 657,400 4 187.889 300 T/J 14,700 282 B 100 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 3,241,100 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 83 0 0 83 0 0 0 0 12.111 84 J 3,000 83 B 600 391 LMSH Lionmesh Prima Tbk. 368 380 350 350 -18 37,500 13,608,200 15 48.611 358 J 3,400 350 T/B 13,700 392 LPCK Lippo Cikarang Tbk 1,415 1,430 1,380 1,400 -15 2,377,600 3,332,187,000 885 157.845 1,405 J 7,800 1,400 T/B 153,100 393 LPGI Lippo General Insurance Tbk. 3,370 3,350 3,320 3,330 -40 2,800 9,342,000 8 149.663 3,380 J 100 3,330 T/B 1,700 394 LPIN Multi Prima Sejahtera Tbk 256 242 240 240 -16 97,100 23,329,000 31 109.474 240 T/J 5,600 0 B 0 395 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 250,953,500 57,431,776,000 9,984 72.979 228 J 809,000 226 T/B 6,751,700 396 LPLI Star Pacific Tbk 85 88 85 88 3 50,200 4,417,300 6 2.715 90 J 27,500 85 B 29,900 397 LPPF Matahari Department Store Tbk. 1,250 1,310 1,240 1,250 0 32,363,500 40,850,669,000 3,827 28.325 1,255 J 1,500 1,250 T/B 46,000 398 LPPS Lenox Pasifik Investama Tbk. 81 83 76 80 -1 82,500 6,530,700 12 5.434 83 J 9,900 80 T/B 102,100 399 LRNA Eka Sari Lorena Transport Tbk. 160 216 158 189 29 236,100 46,536,800 61 21.000 189 T/J 19,500 181 B 10,400 400 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,225 1,200 1,210 0 28,355,400 34,308,806,500 3,177 312.258 1,215 J 443,200 1,210 T/B 148,200 401 LTLS Lautan Luas Tbk. 464 468 464 464 0 60,800 28,253,400 30 164.022 464 T/J 29,300 462 B 20,700 402 LUCK Sentral Mitra Informatika Tbk. 175 183 174 177 2 3,798,300 674,147,800 510 61.888 177 T/J 70,000 176 B 108,500 403 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 0 400 20,000 3 45.455 50 T/J 82,545,200 0 B 0 405 MAIN Malindo Feedmill Tbk. 680 740 670 730 50 35,313,100 24,930,419,500 3,657 414.773 735 J 848,500 730 T/B 5,190,300 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 11,700 585,000 5 6.835 50 T/J 356,789,700 0 B 0 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 408 MAPA Map Aktif Adiperkasa Tbk. 2,630 2,730 2,610 2,720 90 760,300 2,044,317,000 283 129.524 2,730 J 32,500 2,720 T/B 86,500 409 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,375 1,375 0 2,000 2,788,500 11 81.845 1,375 T/J 3,700 1,335 B 2,100 410 MAPI Mitra Adiperkasa Tbk. 800 845 790 840 40 31,656,500 25,902,251,500 2,957 1,347.990 840 T/J 1,404,000 835 B 461,500 411 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,063,600 103,180,000 30 66.667 50 T/J 9,964,400 0 B 0 412 MARK Mark Dynamics Indonesia Tbk. 860 865 820 845 -15 2,531,300 2,127,717,000 473 1,690.000 845 T/J 43,500 840 B 126,200 413 MASA Multistrada Arah Sarana Tbk. 575 575 555 555 -20 23,300 13,321,500 9 394.625 575 J 100 555 T/B 1,400 414 MAYA Bank Mayapada Internasional Tbk. 8,450 8,000 8,000 8,000 -450 200 1,600,000 1 3,637.405 8,000 T/J 4,800 7,950 B 100 415 MBAP Mitrabara Adiperdana Tbk. 2,750 2,820 2,700 2,720 -30 406,600 1,120,870,000 313 209.231 2,730 J 100 2,720 T/B 26,100 416 MBSS Mitrabahtera Segara Sejati Tbk. 450 456 446 446 -4 3,558,100 1,604,945,800 321 27.875 448 J 100 446 T/B 402,500 417 MBTO Martina Berto Tbk. 85 88 80 86 1 93,500 7,552,600 39 11.622 86 T/J 600 85 B 300 418 MCAS M Cash Integrasi Tbk. 2,740 2,760 2,690 2,730 -10 911,700 2,502,065,000 123 197.112 2,760 J 53,300 2,730 T/B 200 419 MCOR Bank China Construction Bank Indonesia Tbk. 122 128 123 125 3 12,409,600 1,557,370,200 578 112.116 126 J 807,100 125 T/B 177,500 420 MDIA Intermedia Capital Tbk. 50 53 50 53 3 7,541,100 391,919,500 98 38.406 53 T/J 113,800 52 B 1,055,600 421 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,885 1,960 100 137,723,300 267,443,042,500 10,807 511.093 1,960 T/J 2,442,000 1,955 B 100,500 422 MDKI Emdeki Utama Tbk. 171 182 171 179 8 4,723,600 841,554,100 325 41.889 179 T/J 35,600 178 B 14,200 423 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 424 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 55,034,500 0 B 0 425 MEDC Medco Energi Internasional Tbk. 505 550 505 540 35 357,521,700 190,909,564,000 13,501 1,121.379 545 J 5,803,400 540 T/B 325,400 426 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 5,102.487 7,000 T/J 900 6,775 B 800 427 MERK Merck Tbk. 3,180 3,220 3,160 3,160 -20 106,800 339,484,000 92 8,331.795 3,170 J 9,700 3,160 T/B 10,800 428 META Nusantara Infrastructure Tbk. 139 143 139 141 2 2,531,300 355,702,200 137 42.717 142 J 406,000 141 T/B 15,200 429 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 10,800 11,660,000 8 1,107.692 1,080 T/J 93,500 1,010 B 200 430 MFMI Multifiling Mitra Indonesia Tbk. 605 660 595 660 55 28,600 17,321,000 31 330.000 660 T/J 5,700 600 B 7,800 431 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. 780 785 765 780 0 2,190,900 1,707,201,000 363 346.667 780 T/J 316,400 775 B 12,100 433 MICE Multi Indocitra Tbk. 292 294 292 292 0 32,000 9,399,400 14 59.592 292 T/J 27,000 290 B 500 434 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,705 1,705 0 100 170,500 1 620.000 2,000 J 300 1,705 T/B 900 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 3,080 2,820 2,900 30 38,383,900 112,033,135,000 3,999 170.741 2,920 J 3,800 2,900 T/B 234,800 436 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,102,400 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 20,700 1,035,000 5 22.062 50 T/J 6,078,900 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 0 0 50 0 0 0 0 125.000 50 J 11,870,200 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 26,000 J 100 25,500 B 100 441 MLBI Multi Bintang Indonesia Tbk. 9,725 9,825 9,725 9,825 100 34,200 333,927,500 57 62,579.618 9,825 T/J 2,200 9,800 B 500 442 MLIA Mulia Industrindo Tbk 505 515 505 515 10 6,791,800 3,454,830,000 308 86.013 515 T/J 130,000 510 B 10,000 443 MLPL Multipolar Tbk. 68 70 67 70 2 5,285,400 364,019,300 699 8.029 70 T/J 295,900 69 B 55,800 444 MLPT Multipolar Technology Tbk. 700 715 695 715 15 92,400 64,559,500 62 148.958 715 T/J 17,100 710 B 1,000 445 MMLP Mega Manunggal Property Tbk. 276 278 268 276 0 7,903,400 2,152,016,800 525 47.179 276 T/J 48,700 274 B 1,000 446 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 447 MOLI Madusari Murni Indah Tbk. 880 885 835 875 -5 48,900 41,255,500 12 150.862 875 T/J 49,300 835 B 100 448 MPMX Mitra Pinasthika Mustika Tbk. 486 498 478 484 -2 10,711,100 5,178,408,200 1,375 32.267 486 J 480,800 484 T/B 511,500 449 MPOW Megapower Makmur Tbk. 68 71 68 70 2 298,200 20,763,700 54 35.000 70 T/J 1,300 69 B 10,000 450 MPPA Matahari Putra Prima Tbk. 100 107 99 102 2 3,631,400 373,624,700 322 42.884 103 J 96,600 102 T/B 513,200 451 MPRO Maha Properti Indonesia Tbk. 1,740 1,730 1,730 1,730 -10 500 865,000 1 1,572.727 1,740 J 8,200 1,730 T/B 100 452 MRAT Mustika Ratu Tbk. 155 160 150 151 -4 412,800 62,828,100 108 23.231 151 T/J 24,300 150 B 41,200 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,750 4,750 4,750 -50 100 475,000 1 430.846 4,730 J 300 0 B 0 454 MSIN MNC Studios International Tbk. 304 306 296 306 2 433,700 131,721,800 104 61.200 306 T/J 8,300 304 B 10,000 455 MSKY MNC Sky Vision Tbk. 685 690 670 690 5 20,100 13,788,000 14 45.395 690 T/J 37,700 685 B 10,000 456 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 3,750,000 5,972,943,000 967 2,862.389 1,595 J 500 1,590 T/B 1,099,600 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 1 1.266 50 T/J 258,111,000 0 B 0 458 MTLA Metropolitan Land Tbk. 442 442 422 430 -12 81,400 35,435,800 24 180.785 430 T/J 90,800 426 B 100 459 MTPS Meta Epsi Tbk. 284 284 266 266 -18 6,100 1,694,800 9 83.125 278 J 1,000 266 T/B 14,600 460 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. 197 197 187 197 0 300 58,100 3 50.481 197 T/J 70,400 187 B 200 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 62 58 58 -1 4,000 232,500 5 58.000 60 J 3,800 58 T/B 37,300 463 MYOH Samindo Resources Tbk. 1,240 1,235 1,220 1,230 -10 27,800 34,165,500 32 146.503 1,230 T/J 33,900 1,215 B 100 464 MYOR Mayora Indah Tbk. 2,440 2,480 2,430 2,480 40 5,972,000 14,644,449,000 1,455 12,406.203 2,480 T/J 94,600 2,470 B 500 465 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. 50 55 52 55 5 51,300 2,753,200 37 8.267 54 J 47,300 52 B 78,600 468 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. 625 630 585 585 -40 207,686,000 127,512,873,000 3,631 567.961 585 T/J 338,100 0 B 0 470 NELY Pelayaran Nelly Dwi Putri Tbk. 146 145 141 143 -3 189,300 27,071,700 14 85.119 144 J 13,000 143 T/B 56,200 471 NFCX NFC Indonesia Tbk. 1,555 1,555 1,540 1,540 -15 342,500 530,251,500 11 83.243 1,690 J 700 1,555 B 100,000 472 NICK Charnic Capital Tbk. 304 324 324 324 20 100 32,400 1 162.000 300 J 53,100 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,015 1,080 1,015 1,070 55 13,896,100 14,679,379,500 2,835 329.231 1,075 J 415,700 1,070 T/B 132,300 474 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. 167 164 160 160 -7 500 80,400 2 152.381 160 T/J 900 156 B 200 476 NISP Bank OCBC NISP Tbk. 825 830 820 825 0 224,000 184,424,000 88 999.709 830 J 65,200 825 T/B 3,700 477 NOBU Bank Nationalnobu Tbk. 785 810 790 800 15 49,600 39,486,000 20 213.333 800 T/J 9,800 795 B 273,600 478 NRCA Nusa Raya Cipta Tbk. 348 376 356 364 16 1,116,500 403,998,200 168 42.824 364 T/J 118,500 362 B 12,900 479 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. 160 165 160 160 0 26,000 4,252,300 15 72.727 163 J 5,000 160 T/B 27,500 481 OASA Protech Mitra Perkasa Tbk. 420 430 392 392 -28 5,800 2,462,200 10 206.316 400 J 100 394 B 100 482 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. 110 118 109 113 3 15,678,200 1,775,116,800 1,603 282.719 113 T/J 89,900 112 B 40,000 484 OMRE Indonesia Prima Property Tbk 322 324 324 324 2 10,600 3,434,400 1 15.516 402 J 11,000 400 B 100 485 OPMS Optima Prima Metal Sinergi Tbk. 158 158 156 158 0 107,000 16,748,900 27 117.037 158 T/J 214,300 157 B 100 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 800 40,000 3 98.922 50 T/J 3,768,500 0 B 0 487 PALM Provident Agro Tbk. 316 320 312 318 2 1,212,500 384,685,600 269 86.916 320 J 1,013,300 318 T/B 52,000 488 PAMG Bima Sakti Pertiwi Tbk. 114 117 110 113 -1 12,810,000 1,462,018,100 945 113.000 113 T/J 15,900 112 B 508,400 489 PANI Pratama Abadi Nusa Industri Tbk. 112 114 110 114 2 61,900 6,841,400 8 105.556 114 T/J 1,400 110 B 2,900 490 PANR Panorama Sentrawisata Tbk. 142 170 136 161 19 5,373,800 850,681,700 779 96.598 162 J 27,200 161 T/B 233,100 491 PANS Panin Sekuritas Tbk. 975 1,000 945 980 5 274,200 269,920,500 106 712.727 995 J 15,600 980 T/B 22,100 492 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,190 -10 171,500 205,319,000 77 140.000 1,200 J 5,100 1,190 T/B 40,800 493 PBRX Pan Brothers Tbk. 220 230 216 220 0 17,887,000 3,953,485,800 1,116 389.381 222 J 1,005,000 220 T/B 817,800 494 PBSA Paramita Bangun Sarana Tbk. 695 695 690 695 0 14,100 9,730,500 5 57.917 695 T/J 1,400 650 B 200 495 PCAR Prima Cakrawala Abadi Tbk. 440 440 410 410 -30 44,500 18,370,200 50 273.333 410 T/J 5,100 0 B 0 496 PDES Destinasi Tirta Nusantara Tbk 384 480 360 468 84 49,400 20,662,600 39 234.000 470 J 12,200 468 T/B 88,500 497 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 100 11,600 1 250.616 117 J 2,800 116 T/B 900 498 PEHA Phapros Tbk. 1,575 1,700 1,565 1,700 125 1,068,000 1,761,163,500 495 141.903 1,705 J 100 1,700 T/B 29,000 499 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 500 PGJO Tourindo Guide Indonesia Tbk. 36 36 35 36 0 92,700 3,331,900 35 45.000 36 T/J 165,300 35 B 41,100 501 PGLI Pembangunan Graha Lestari Indah Tbk. 230 250 246 246 16 4,400 1,083,200 5 328.000 246 T/J 1,700 230 B 300 502 PGUN Pradiksi Gunatama Tbk. 224 224 210 214 -10 57,200 12,141,400 41 186.087 226 J 2,500 214 T/B 9,000 503 PICO Pelangi Indah Canindo Tbk 142 146 142 145 3 246,500 35,738,000 36 22.308 145 T/J 90,700 142 B 29,800 504 PJAA Pembangunan Jaya Ancol Tbk. 635 640 625 635 0 260,400 164,368,000 68 123.902 635 T/J 13,900 630 B 3,300 505 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 106,500 5,350,100 19 12.500 51 J 127,600 50 T/B 927,900 506 PLAN Planet Properindo Jaya Tbk. 130 132 123 130 0 22,050,700 2,811,902,900 1,439 116.071 130 T/J 79,000 127 B 6,000 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,450 2,500 10 208,800 521,971,000 9 1,037.387 0 J 0 2,500 T/B 2,400 509 PMJS Putra Mandiri Jembar Tbk. 110 110 109 109 -1 13,900 1,525,600 9 87.200 122 J 108,300 109 T/B 4,700 510 PNBN Bank Pan Indonesia Tbk 980 1,010 985 1,000 20 10,319,200 10,292,874,500 641 1,665.002 1,000 T/J 10,300 995 B 54,200 511 PNBS Bank Panin Dubai Syariah Tbk. 67 73 66 71 4 86,659,500 6,048,040,300 3,706 71.000 71 T/J 30,400 70 B 972,800 512 PNGO Pinago Utama Tbk. 570 620 570 620 50 4,400 2,541,500 15 248.000 585 J 500 575 B 4,400 513 PNIN Paninvest Tbk. 800 825 795 815 15 6,975,900 5,647,290,500 11,786 866.652 815 T/J 41,300 810 B 69,000 514 PNLF Panin Financial Tbk. 226 230 224 228 2 18,497,300 4,201,027,800 1,130 246.433 230 J 4,773,800 228 T/B 3,069,900 515 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,100 J 400 0 B 0 516 POLA Pool Advista Finance Tbk. 52 60 50 56 4 589,500 33,327,500 102 41.481 56 T/J 700 55 B 2,600 517 POLI Pollux Investasi Internasional Tbk. 925 995 865 865 -60 170,100 152,033,500 143 52.905 865 T/J 82,200 0 B 0 518 POLL Pollux Properti Indonesia Tbk. 4,730 4,780 4,660 4,780 50 33,500 159,737,000 71 777.236 4,880 J 100 4,780 T/B 400 519 POLU Golden Flower Tbk. 825 820 775 815 -10 3,100 2,412,000 7 282.986 810 J 6,000 780 B 200 520 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 151,300 7,565,000 44 0.429 50 T/J 1,116,400 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. 482 490 482 488 6 32,000 15,587,000 32 91.215 488 T/J 600 486 B 40,000 523 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 524 POWR Cikarang Listrindo Tbk. 720 735 715 725 5 9,196,900 6,647,056,500 1,118 48.333 730 J 130,300 725 T/B 199,700 525 PPGL Prima Globalindo Logistik Tbk. 178 183 177 179 1 4,480,500 806,667,200 872 162.727 180 J 14,000 179 T/B 25,200 526 PPRE PP Presisi Tbk. 232 246 230 246 14 43,887,100 10,583,374,600 2,109 57.209 246 T/J 302,000 244 B 537,600 527 PPRO PP Properti Tbk. 100 111 98 109 9 2,551,754,800 270,508,738,900 40,683 235.676 109 T/J 37,957,300 108 B 15,897,100 528 PRAS Prima Alloy Steel Universal Tbk. 124 134 120 120 -4 50,900 6,217,400 14 67.556 126 J 1,500 119 B 35,100 529 PRDA Prodia Widyahusada Tbk. 3,400 3,480 3,400 3,480 80 155,700 540,096,000 58 53.538 3,490 J 26,700 3,480 T/B 1,400 530 PRIM Royal Prima Tbk. 242 244 226 242 0 188,300 43,228,600 61 48.400 242 T/J 2,900 234 B 500 531 PSAB J Resources Asia Pasifik Tbk. 210 218 212 214 4 26,093,400 5,620,095,200 1,432 694.287 216 J 3,941,400 214 T/B 656,400 532 PSDN Prasidha Aneka Niaga Tbk 120 130 116 123 3 545,900 67,440,300 47 12.300 124 J 10,200 116 B 9,800 533 PSGO Palma Serasih Tbk. 101 114 100 109 8 42,200 4,632,300 24 103.810 109 T/J 50,300 105 B 6,900 534 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,861,300 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 167 170 167 168 1 90,100 15,143,200 34 124.444 169 J 5,000 168 T/B 2,200 536 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 537 PTIS Indo Straits Tbk. 166 176 162 162 -4 500 82,700 3 17.053 160 J 5,000 0 B 0 538 PTPP PP (Persero) Tbk. 1,395 1,520 1,385 1,520 125 82,376,000 119,710,795,000 10,627 285.714 1,525 J 323,000 1,520 T/B 1,915,700 539 PTPW Pratama Widya Tbk. 1,135 1,160 1,100 1,120 -15 694,300 784,692,000 280 172.308 1,125 J 600 1,120 T/B 1,800 540 PTRO Petrosea Tbk. 2,120 2,180 2,050 2,090 -30 2,510,800 5,325,463,000 1,101 1,672.000 2,110 J 3,800 2,090 T/B 26,500 541 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,929,900 910,662,400 400 121.035 234 T/J 667,500 232 B 254,200 542 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. 220 218 218 218 -2 400 87,200 4 27.190 218 T/J 4,100 214 B 2,000 544 PURA Putra Rajawali Kencana Tbk. 134 134 125 128 -6 703,178,100 91,032,302,500 15,265 121.905 128 T/J 7,279,600 127 B 4,422,400 545 PURE Trinitan Metals and Minerals Tbk. 268 278 270 272 4 11,801,400 3,224,921,600 1,333 90.667 274 J 490,400 272 T/B 895,800 546 PURI Puri Global Sukses Tbk. 300 300 290 290 -10 300 89,000 2 170.588 302 J 200 290 T/B 5,900 547 PWON Pakuwon Jati Tbk. 515 550 510 550 35 167,377,600 89,545,009,500 10,711 2,120.359 550 T/J 3,494,500 545 B 4,473,300 548 PYFA Pyridam Farma Tbk 885 940 880 940 55 7,926,500 7,314,670,000 1,805 921.207 945 J 226,800 940 T/B 1,182,800 549 PZZA Sarimelati Kencana Tbk. 715 735 715 730 15 770,300 557,756,500 222 66.364 730 T/J 500 725 B 8,300 550 RAJA Rukun Raharja Tbk. 190 197 190 196 6 28,806,000 5,588,106,400 2,092 673.262 197 J 865,700 196 T/B 5,800 551 RALS Ramayana Lestari Sentosa Tbk. 765 775 745 750 -15 27,265,500 20,499,859,000 3,831 468.750 755 J 43,000 750 T/B 368,400 552 RANC Supra Boga Lestari Tbk. 412 424 412 422 10 702,800 293,058,800 150 84.400 424 J 25,900 422 T/B 2,100 553 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 50 -1 980,300 49,214,300 55 15.994 51 J 9,400 50 T/B 619,400 554 RDTX Roda Vivatex Tbk 5,300 5,350 5,275 5,300 0 38,100 201,935,000 29 279.213 5,300 T/J 9,700 5,275 B 900 555 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,516,800 375,840,000 878 50.000 50 T/J 6,253,000 0 B 0 556 RELI Reliance Sekuritas Indonesia Tbk. 416 436 436 436 20 100 43,600 1 201.230 408 J 14,000 0 B 0 557 RICY Ricky Putra Globalindo Tbk 98 108 99 101 3 4,600 469,100 9 16.041 101 T/J 3,300 95 B 200 558 RIGS Rig Tenders Indonesia Tbk. 228 238 228 236 8 93,300 21,865,800 31 96.701 236 T/J 49,900 234 B 300 559 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. 438 438 422 432 -6 250,200 108,385,000 84 265.031 432 T/J 15,400 424 B 2,000 561 RMBA Bentoel Internasional Investama Tbk. 364 380 364 366 2 142,300 52,574,000 66 2,863.850 374 J 25,800 366 T/B 9,000 562 ROCK Rockfields Properti Indonesia Tbk. 895 895 835 840 -55 52,900 44,279,000 76 62.687 835 J 1,200 0 B 0 563 RODA Pikko Land Development Tbk. 53 53 51 53 0 169,500 8,697,800 19 84.624 53 T/J 74,800 52 B 6,100 564 RONY Aesler Grup Internasional Tbk. 212 248 200 206 -6 94,300 20,333,000 39 206.000 226 J 200 206 T/B 10,100 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 10,000 13,014,000 15 509.804 1,310 J 2,600 1,300 T/B 2,119,700 566 RUIS Radiant Utama Interinsco Tbk. 306 310 302 306 0 78,800 24,101,200 32 122.400 306 T/J 40,000 304 B 500 567 SAFE Steady Safe Tbk 185 190 185 189 4 239,300 45,151,200 151 19.028 189 T/J 4,400 185 B 11,400 568 SAME Sarana Meditama Metropolitan Tbk. 200 206 191 195 -5 43,593,400 8,592,876,900 2,097 243.750 196 J 119,500 195 T/B 4,804,300 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 23,500 9,348,600 16 331.667 398 T/J 26,300 396 B 4,400 570 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 19,100 2,190 B 500 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 657,900 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 85 90 84 86 1 6,368,400 552,234,800 384 81.905 86 T/J 141,100 85 B 286,200 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,700 17,065,000 4 6,516.129 10,100 T/J 300 9,975 B 300 574 SCMA Surya Citra Media Tbk. 1,585 1,635 1,565 1,615 30 13,605,800 21,933,420,000 3,208 730.594 1,615 T/J 314,500 1,610 B 53,100 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 270 250 260 0 84,300 21,931,000 18 236.364 260 T/J 120,700 252 B 100 576 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 17,900 895,000 12 27.536 50 T/J 5,491,300 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 103 106 103 105 2 33,200 3,442,200 18 70.089 105 T/J 23,200 103 B 100 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 780 780 780 -10 1,200 936,000 2 872.434 780 T/J 800 745 B 2,000 580 SFAN Surya Fajar Capital Tbk. 1,135 1,145 1,125 1,135 0 895,700 1,017,567,500 134 603.723 1,135 T/J 11,700 1,130 B 14,100 581 SGER Sumber Global Energy Tbk. 610 630 615 615 5 1,618,200 1,004,594,500 389 569.444 620 J 37,700 615 T/B 116,500 582 SGRO Sampoerna Agro Tbk. 1,690 1,710 1,685 1,700 10 10,329,600 17,560,858,500 230 72.650 1,700 T/J 193,700 1,695 B 8,800 583 SHID Hotel Sahid Jaya International Tbk. 2,420 2,410 2,300 2,300 -120 1,300 3,111,000 5 106.883 2,410 J 17,800 2,300 T/B 800 584 SHIP Sillo Maritime Perdana Tbk. 580 595 580 590 10 913,400 539,320,500 206 421.429 595 J 31,700 590 T/B 65,700 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 17,400,400 13,879,194,000 6,136 276.788 800 T/J 4,153,300 795 B 1,330,100 586 SILO Siloam International Hospitals Tbk. 5,500 5,575 5,400 5,475 -25 238,000 1,306,340,000 254 62.182 5,475 T/J 5,400 5,450 B 4,400 587 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. 392 398 390 392 0 7,137,500 2,797,741,000 719 35.636 392 T/J 1,391,400 390 B 1,376,800 589 SINI Singaraja Putra Tbk. 376 396 368 378 2 3,500 1,301,200 12 350.000 376 J 500 366 B 100 590 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,295 130 715,100 901,137,000 103 1.439 1,295 T/J 164,300 1,290 B 1,100 591 SKBM Sekar Bumi Tbk. 332 324 322 324 -8 5,000 1,619,800 5 281.739 356 J 200 324 T/B 5,900 592 SKLT Sekar Laut Tbk. 1,605 1,840 1,840 1,840 235 200 368,000 2 154.047 1,850 J 200 1,610 B 700 593 SKRN Superkrane Mitra Utama Tbk. 590 630 585 595 5 5,500 3,223,000 6 85.000 600 J 2,200 585 B 2,400 594 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. 4,840 4,840 4,750 4,840 0 70,300 339,950,000 28 4,208.696 4,850 J 800 4,750 B 3,700 596 SMAR Smart Tbk. 3,130 3,180 3,150 3,180 50 3,900 12,362,000 15 1,050.684 3,180 T/J 2,200 3,170 B 1,100 597 SMBR Semen Baturaja (Persero) Tbk. 980 1,055 960 1,050 70 121,126,400 123,413,413,000 13,098 187.500 1,055 J 1,314,800 1,050 T/B 6,476,300 598 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,130 1,070 1,115 15 161,500 178,239,500 55 1,346.618 1,130 J 57,900 1,115 T/B 49,700 599 SMDM Suryamas Dutamakmur Tbk. 100 105 95 103 3 2,100 205,800 8 13.050 103 T/J 15,800 94 B 10,700 600 SMDR Samudera Indonesia Tbk. 278 284 276 278 0 2,951,500 822,851,800 352 1,115.659 280 J 27,500 278 T/B 88,700 601 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,775 11,950 -50 3,738,800 44,475,380,000 3,485 4,158.257 11,950 T/J 59,600 11,925 B 5,500 602 SMKL Satyamitra Kemas Lestari Tbk. 188 190 186 186 -2 821,700 153,830,800 239 96.373 187 J 19,100 186 T/B 19,200 603 SMMA Sinarmas Multiartha Tbk. 13,700 13,700 13,275 13,275 -425 5,300 72,567,500 4 989.586 14,975 J 500 13,275 T/B 2,300 604 SMMT Golden Eagle Energy Tbk. 86 88 85 85 -1 1,470,400 127,017,100 185 198.858 85 T/J 9,500 84 B 52,700 605 SMRA Summarecon Agung Tbk. 810 840 810 840 30 68,606,600 57,134,821,500 6,016 1,380.217 840 T/J 1,678,800 835 B 1,434,500 606 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. 1,410 1,430 1,390 1,395 -15 2,710,900 3,788,721,500 1,205 3,726.061 1,400 J 8,200 1,395 T/B 22,900 608 SOCI Soechi Lines Tbk. 141 145 140 145 4 14,286,000 2,037,103,500 696 26.364 146 J 567,500 145 T/B 26,100 609 SOFA Boston Furniture Industries Tbk. 103 104 100 102 -1 15,200 1,521,100 12 102.000 102 T/J 104,800 100 B 20,900 610 SOHO Soho Global Health Tbk. 5,150 5,200 5,050 5,150 0 8,000 40,927,500 22 282.967 5,150 T/J 2,600 5,125 B 300 611 SONA Sona Topas Tourism Industry Tbk. 6,225 5,800 5,800 5,800 -425 6,400 37,120,000 5 562.424 5,800 T/J 8,600 0 B 0 612 SOSS Shield On Service Tbk. 392 404 390 394 2 1,200 469,800 3 142.754 390 J 5,000 380 B 13,100 613 SOTS Satria Mega Kencana Tbk. 194 208 181 181 -13 6,700 1,222,800 10 109.697 190 J 500 181 T/B 600 614 SPMA Suparma Tbk. 330 330 330 330 0 300 99,000 3 147.929 330 T/J 87,600 320 B 400 615 SPTO Surya Pertiwi Tbk. 515 515 500 510 -5 2,964,200 1,502,837,500 275 43.966 515 J 109,300 510 T/B 73,500 616 SQMI Wilton Makmur Indonesia Tbk. 286 302 286 302 16 13,607,900 4,034,779,000 665 171.612 304 J 322,200 302 T/B 817,600 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 131 138 0 18,100 2,497,300 32 147.277 139 J 10,000 138 T/B 100 618 SRIL Sri Rejeki Isman Tbk. 238 244 238 244 6 26,079,800 6,304,264,200 1,571 101.667 244 T/J 1,746,700 242 B 483,900 619 SRSN Indo Acidatama Tbk 57 58 57 57 0 1,554,900 89,022,000 68 10.382 58 J 3,243,800 57 T/B 5,607,300 620 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,380 3,350 3,360 -20 1,376,300 4,633,886,000 215 61.091 3,370 J 257,400 3,360 T/B 1,900 621 SSIA Surya Semesta Internusa Tbk. 545 580 545 570 25 51,853,100 29,184,458,000 4,379 233.846 575 J 1,608,200 570 T/B 358,700 622 SSMS Sawit Sumbermas Sarana Tbk. 780 815 770 780 0 30,334,300 23,942,576,500 4,965 116.418 780 T/J 5,453,900 775 B 473,700 623 SSTM Sunson Textile Manufacture Tbk 585 585 575 580 -5 33,100 19,183,500 13 136.471 575 J 3,500 570 B 5,000 624 STAR Buana Artha Anugerah Tbk. 110 120 110 113 3 22,700 2,552,100 11 110.784 113 T/J 94,400 112 B 100 625 STTP Siantar Top Tbk. 8,600 8,800 8,800 8,800 200 100 880,000 1 5,200.024 8,875 J 100 8,000 B 100 626 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 627 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 5,949,500 0 B 0 628 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 100 0 B 0 629 SURE Super Energy Tbk. 2,750 2,810 2,730 2,810 60 245,600 685,120,000 63 1,812.903 2,810 T/J 28,200 2,800 B 600 630 SWAT Sriwahana Adityakarta Tbk. 106 107 104 104 -2 76,900 8,144,600 35 65.000 105 J 500,000 104 T/B 31,200 631 TALF Tunas Alfin Tbk. 300 312 280 312 12 2,400 696,000 9 78.987 298 J 2,500 0 B 0 632 TAMA Lancartama Sejati Tbk. 165 172 154 154 -11 36,990,500 5,923,043,300 4,824 88.000 154 T/J 751,700 0 B 0 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 81,400 4,070,000 20 456.830 50 T/J 52,141,900 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 202,300 10,115,000 6 47.170 50 T/J 79,377,100 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,200 60,000 2 8.929 50 T/J 43,837,600 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,515 1,455 1,475 5 28,975,600 42,935,973,000 2,906 364.198 1,480 J 717,700 1,475 T/B 926,500 637 TBLA Tunas Baru Lampung Tbk. 810 830 810 820 10 5,658,600 4,641,138,000 733 186.724 820 T/J 2,600 815 B 206,900 638 TBMS Tembaga Mulia Semanan Tbk. 765 750 750 750 -15 100 75,000 1 106.383 765 J 2,500 735 B 1,400 639 TCID Mandom Indonesia Tbk. 6,325 6,350 6,300 6,300 -25 52,200 329,937,500 36 617.938 6,350 J 10,000 6,300 T/B 1,300 640 TCPI Transcoal Pacific Tbk. 7,600 7,900 7,575 7,800 200 7,315,500 56,010,930,000 5,773 5,652.174 7,825 J 23,300 7,800 T/B 2,200 641 TDPM Tridomain Performance Materials Tbk. 143 148 142 142 -1 4,230,600 604,969,400 339 62.281 143 J 166,300 142 T/B 260,700 642 TEBE Dana Brata Luhur Tbk. 615 615 575 600 -15 60,800 36,538,500 19 54.795 600 T/J 400 575 B 2,200 643 TECH Indosterling Technomedia Tbk. 121 145 114 145 24 4,349,100 581,607,800 528 90.625 145 T/J 10,800 143 B 10,000 644 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 645 TFAS Telefast Indonesia Tbk. 149 167 149 149 0 57,700 8,689,000 20 82.778 159 J 2,300 149 T/B 144,000 646 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,400 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,850 7,750 7,450 7,650 -200 5,200 39,347,500 24 6,286.466 8,000 J 200 7,625 B 200 648 TGRA Terregra Asia Energy Tbk. 133 142 124 125 -8 169,175,700 22,301,968,700 8,640 62.500 126 J 398,900 125 T/B 1,557,000 649 TIFA KDB Tifa Finance Tbk. 400 430 390 424 24 14,100 5,871,600 15 212.000 426 J 500 404 B 200 650 TINS Timah Tbk. 1,070 1,165 1,075 1,135 65 189,623,400 215,474,269,000 13,156 579.978 1,135 T/J 557,400 1,130 B 1,103,600 651 TIRA Tira Austenite Tbk 254 250 248 248 -6 3,200 794,000 8 111.304 248 T/J 1,100 240 B 300 652 TIRT Tirta Mahakam Resources Tbk 53 53 51 51 -2 4,200 218,600 4 23.314 52 J 6,800 51 T/B 26,300 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,950 7,475 7,875 250 29,061,500 226,273,607,500 9,114 486.898 7,875 T/J 629,300 7,850 B 36,200 654 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,240 3,330 3,240 3,330 90 187,276,600 617,616,933,000 20,583 1,750.007 3,340 J 2,793,900 3,330 T/B 2,711,200 655 TMAS Temas Tbk. 124 125 121 122 -2 1,366,500 167,092,600 111 280.602 123 J 30,500 122 T/B 671,300 656 TMPO Tempo Intimedia Tbk. 152 164 147 153 1 107,500 17,119,900 47 53.151 153 T/J 14,600 152 B 100 657 TNCA Trimuda Nuansa Citra Tbk. 326 326 320 320 -6 6,152,000 1,986,847,800 296 213.333 320 T/J 138,500 318 B 142,300 658 TOBA TBS Energi Utama Tbk. 580 700 540 575 -5 3,874,100 2,324,591,500 472 121.338 575 T/J 97,000 570 B 20,400 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 480,400 24,020,000 31 80.475 50 T/J 36,544,400 0 B 0 660 TOTL Total Bangun Persada Tbk. 370 376 368 372 2 5,830,800 2,164,317,600 530 133.704 372 T/J 50,000 370 B 678,700 661 TOTO Surya Toto Indonesia Tbk. 222 228 220 220 -2 991,500 219,747,600 152 713.660 222 J 11,000 218 B 18,200 662 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,045 1,055 0 213,870,600 226,034,180,000 14,281 5,025.485 1,055 T/J 11,591,000 1,050 B 5,719,200 663 TOYS Sunindo Adipersada Tbk. 720 740 720 735 15 3,248,200 2,375,017,500 903 210.000 740 J 20,800 735 T/B 153,700 664 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,725 9,525 9,675 175 5,324,500 51,252,900,000 1,274 2,237.434 9,700 J 43,900 9,675 T/B 7,900 665 TPMA Trans Power Marine Tbk. 320 304 304 304 -16 100 30,400 1 132.174 322 J 100 308 B 500 666 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. 118 117 111 116 -2 13,200 1,531,800 4 116.894 115 J 1,200 110 B 69,600 669 TRIN Perintis Triniti Properti Tbk. 242 252 226 226 -16 263,505,100 62,291,354,800 11,395 113.000 228 J 2,270,100 226 T/B 12,100 670 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. 200 202 200 200 0 1,124,300 227,090,000 57 66.667 202 J 200 190 B 89,900 672 TRJA Transkon Jaya Tbk. 157 161 157 160 3 103,300 16,354,700 37 64.000 160 T/J 51,100 159 B 900 673 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 410 J 1,000 392 B 19,900 674 TRUK Guna Timur Raya Tbk. 156 158 154 156 0 2,797,000 436,575,600 372 67.826 157 J 163,900 156 T/B 12,800 675 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 11,300 336 B 400 676 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,295 1,305 5 348,500 455,998,500 138 232.803 1,310 J 1,000 1,305 T/B 34,700 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,620 1,690 1,620 1,690 70 63,800 106,758,500 50 43.896 1,690 T/J 7,700 1,670 B 18,800 678 TURI Tunas Ridean Tbk. 1,305 1,325 1,325 1,325 20 55,500 73,537,500 9 2,944.444 1,335 J 8,000 1,305 B 2,000 679 UANG Pakuan Tbk. 232 250 216 230 -2 22,400 4,904,200 13 184.000 228 J 5,000 218 B 1,000 680 UCID Uni-Charm Indonesia Tbk. 1,545 1,550 1,535 1,540 -5 288,700 445,456,500 223 102.667 1,540 T/J 102,400 1,535 B 41,400 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,640 0 1,024,100 1,680,399,000 615 3,179.774 1,640 T/J 10,800 1,635 B 241,100 682 UNIC Unggul Indah Cahaya Tbk. 4,200 4,500 4,200 4,290 90 42,800 180,548,000 25 158.885 4,290 T/J 100 4,210 B 2,000 683 UNIT Nusantara Inti Corpora Tbk 190 210 177 177 -13 107,000 19,829,600 48 4.394 177 T/J 5,000 0 B 0 684 UNSP Bakrie Sumatera Plantations Tbk. 101 103 96 100 -1 589,800 57,725,800 93 4.749 100 T/J 53,400 99 B 54,300 685 UNTR United Tractors Tbk. 24,175 26,000 24,325 26,000 1,825 13,645,600 342,658,645,000 11,937 30,952.381 26,000 T/J 446,500 25,975 B 1,100 686 UNVR Unilever Indonesia Tbk. 7,700 7,725 7,625 7,650 -50 23,596,500 180,717,915,000 15,645 195,852.535 7,650 T/J 1,183,600 7,625 B 3,316,300 687 URBN Urban Jakarta Propertindo Tbk. 1,265 1,265 1,250 1,255 -10 700 880,000 6 104.583 1,250 J 900 1,180 B 100 688 VICO Victoria Investama Tbk. 78 90 78 90 12 581,200 46,486,400 27 72.000 90 T/J 130,500 80 B 23,800 689 VINS Victoria Insurance Tbk. 92 93 92 92 0 26,000 2,392,700 11 87.619 92 T/J 51,800 91 B 5,700 690 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 112,602,900 5,700,805,600 1,436 16.667 50 T/J 17,860,000 0 B 0 691 VOKS Voksel Electric Tbk. 236 242 228 232 -4 185,000 42,749,800 72 102.626 232 T/J 49,600 228 B 23,300 692 VRNA Verena Multi Finance Tbk. 98 105 98 105 7 300 30,800 2 105.938 105 T/J 2,700 95 B 30,400 693 WAPO Wahana Pronatural Tbk. 69 68 66 68 -1 15,300 1,040,200 6 38.857 68 T/J 51,400 66 B 5,000 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 236 248 8 107,552,600 26,329,234,600 4,018 85.517 250 J 14,097,800 248 T/B 5,461,100 695 WEHA WEHA Transportasi Indonesia Tbk. 59 60 57 59 0 672,100 39,436,900 147 25.756 59 T/J 99,900 58 B 102,100 696 WICO Wicaksana Overseas International Tbk. 492 492 458 492 0 300 144,000 3 25.433 492 T/J 4,600 480 B 100 697 WIIM Wismilak Inti Makmur Tbk. 550 600 545 580 30 130,333,600 75,249,727,000 7,690 89.231 585 J 4,038,700 580 T/B 1,172,100 698 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,890 1,680 1,855 180 77,017,300 136,194,372,500 16,737 476.799 1,855 T/J 3,213,400 1,850 B 161,600 699 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 499,100 48,881,800 25 26.503 98 T/J 3,531,900 97 B 1,099,500 700 WOMF Wahana Ottomitra Multiartha Tbk. 246 252 244 252 6 357,800 88,331,600 63 38.204 252 T/J 140,400 248 B 48,900 701 WOOD Integra Indocabinet Tbk. 595 610 595 600 5 8,227,700 4,926,711,000 992 230.769 600 T/J 949,800 595 B 312,700 702 WOWS Ginting Jaya Energi Tbk. 65 66 63 63 -2 15,430,200 987,554,500 995 14.000 64 J 73,800 63 T/B 4,222,900 703 WSBP Waskita Beton Precast Tbk. 218 228 216 228 10 308,239,800 68,684,162,600 8,872 46.531 228 T/J 15,880,400 226 B 4,814,600 704 WSKT Waskita Karya (Persero) Tbk. 1,070 1,140 1,055 1,135 65 150,041,600 165,449,742,500 11,203 306.343 1,135 T/J 1,606,000 1,130 B 931,600 705 WTON Wijaya Karya Beton Tbk. 358 386 358 382 24 69,278,000 25,858,900,800 4,819 64.746 384 J 979,900 382 T/B 306,700 706 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 721,200 36,061,000 94 13.298 51 J 1,474,800 50 T/B 10,300 707 YPAS Yanaprima Hastapersada Tbk 430 505 400 444 14 3,800 1,684,300 20 81.468 440 J 100 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 328 386 308 358 30 7,600 2,472,200 9 169.842 358 T/J 2,900 0 B 0 709 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 3,900 195,000 3 28.960 50 T/J 106,200 0 B 0 710 ZINC Kapuas Prima Coal Tbk. 163 170 164 170 7 490,964,000 81,569,269,100 7,821 606.039 171 J 6,772,000 170 T/B 29,479,800 711 ZONE Mega Perintis Tbk. 396 400 396 400 4 160,900 64,054,200 44 134.228 400 T/J 7,000 398 B 2,600 Total 21,936,397,800 15,353,281,901,800 1,202,373 4,878,553,000 424,541,500 Jakarta, 02 December 2020 Trading Division