List of Securities Quotation: Date: Friday, 04 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 11,950 11,550 11,675 -425 4,826,900 56,411,280,000 3,458 948.448 11,700 J 2,000 11,675 T/B 407,700 2 ABBA Mahaka Media Tbk. 59 76 57 66 7 120,747,600 8,373,448,000 5,371 115.789 66 T/J 7,694,300 65 B 1,656,000 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 500 5,575 B 200 4 ABMM ABM Investama Tbk. 1,045 1,160 1,000 1,045 0 361,800 394,134,500 262 27.867 1,045 T/J 168,800 1,040 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 6 ACST Acset Indonusa Tbk. 296 300 290 294 -2 60,600,800 17,849,820,000 2,996 21.712 296 J 876,600 294 T/B 5,654,700 7 ADES Akasha Wira International Tbk. 1,325 1,335 1,320 1,335 10 75,600 100,478,500 69 69.351 1,335 T/J 1,700 1,330 B 400 8 ADHI Adhi Karya (Persero) Tbk. 1,280 1,350 1,250 1,275 -5 51,850,500 66,977,338,000 8,007 1,001.312 1,275 T/J 340,000 1,270 B 1,502,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,850 8,725 8,800 25 195,200 1,719,975,000 307 378.495 8,800 T/J 5,000 8,775 B 500 10 ADMG Polychem Indonesia Tbk 158 160 155 158 0 1,127,000 177,952,500 217 14.103 158 T/J 54,400 157 B 9,900 11 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 12 AGAR Asia Sejahtera Mina Tbk. 494 474 470 470 -24 1,100 517,400 4 427.273 470 T/J 7,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 880 895 870 870 -10 546,300 481,319,000 204 79.091 875 J 1,600 870 T/B 26,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 670 635 660 0 228,287,200 149,278,147,500 12,735 1,078.290 665 J 1,973,900 660 T/B 749,600 15 AGRS Bank IBK Indonesia Tbk. 163 164 160 160 -3 110,400 17,714,900 34 145.455 164 J 158,600 160 T/B 77,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 60 56 58 -2 590,000 33,390,900 58 218.678 58 T/J 77,200 57 B 6,100 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 152 -3 4,000 600,100 8 121.600 152 T/J 500 145 B 3,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 344 350 330 338 -6 53,840,800 18,270,965,000 3,680 41.140 340 J 2,592,600 338 T/B 9,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 32,100 1,605,000 52 75.893 50 T/J 3,186,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 370 386 370 380 10 88,100 33,771,800 30 50.126 382 J 100 380 T/B 2,100 21 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 368 370 368 368 0 1,500 552,600 5 184.000 382 J 100 368 T/B 2,400 23 ALDO Alkindo Naratama Tbk. 400 420 390 406 6 61,400 24,026,000 20 297.560 406 T/J 6,800 402 B 100 24 ALKA Alakasa Industrindo Tbk 286 286 286 286 0 2,700 772,200 7 48.148 286 T/J 16,900 280 B 100 25 ALMI Alumindo Light Metal Industry Tbk. 230 238 218 218 -12 3,900 885,600 11 33.538 254 J 1,700 220 B 6,400 26 ALTO Tri Banyan Tirta Tbk. 286 298 286 294 8 14,200 4,114,600 16 146.885 298 J 14,100 284 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 208 210 202 208 0 77,700 16,166,600 43 198.095 212 J 12,000 208 T/B 9,600 28 AMAN Makmur Berkah Amanda Tbk. 304 306 304 306 2 174,100 53,006,600 14 278.182 306 T/J 325,300 304 B 232,800 29 AMAR Bank Amar Indonesia Tbk. 302 306 300 306 4 138,300 41,774,000 20 175.862 306 T/J 24,900 304 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,770 2,770 2,760 2,770 0 24,700 68,409,000 5 113.061 2,800 J 11,600 2,770 T/B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 296 J 8,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,770 2,810 2,780 2,810 40 641,400 1,792,987,000 176 147.895 2,820 J 16,200 2,810 T/B 300 33 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 715 5 1,672,800 1,192,025,500 341 1,824.492 715 T/J 418,300 710 B 15,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 314,700 15,735,000 56 125.000 50 T/J 26,642,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 655 780 655 680 25 282,100 201,720,500 378 56.667 680 T/J 21,900 665 B 100 36 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 37 APEX Apexindo Pratama Duta Tbk. 166 180 170 180 14 105,500 18,669,200 73 11.524 180 T/J 21,100 177 B 200 38 APIC Pacific Strategic Financial Tbk. 810 815 790 790 -20 11,351,100 9,100,902,000 1,728 840.283 800 J 10,100 790 T/B 49,900 39 APII Arita Prima Indonesia Tbk. 159 160 160 160 1 4,100 656,000 8 72.727 160 T/J 44,800 156 B 800 40 APLI Asiaplast Industries Tbk. 147 158 155 155 8 43,000 6,776,400 18 129.167 155 T/J 12,600 139 B 200 41 APLN Agung Podomoro Land Tbk. 174 177 170 176 2 57,612,200 10,015,007,700 2,371 48.219 176 T/J 2,129,800 175 B 963,900 42 ARGO Argo Pantes Tbk 1,800 1,800 1,680 1,680 -120 900 1,608,000 6 42.211 1,970 J 400 1,810 B 2,300 43 ARII Atlas Resources Tbk. 444 444 414 414 -30 867,600 364,873,400 110 27.600 414 T/J 495,700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 73 74 71 72 -1 5,049,300 365,317,900 790 30.508 72 T/J 497,100 71 B 167,200 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 545 550 530 535 -10 1,541,900 829,390,500 403 3,636.240 540 J 203,500 535 T/B 88,700 47 ARTA Arthavest Tbk 286 286 286 286 0 100 28,600 1 165.903 310 J 1,000 286 T/B 1,400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 3 12.251 50 T/J 251,690,900 0 B 0 49 ARTO Bank Jago Tbk. 3,300 4,050 3,300 4,050 750 1,810,600 6,754,574,000 1,511 20,411.249 4,090 J 1,000 4,050 T/B 70,400 50 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 100 30,200 1 229.257 302 T/J 520,200 300 B 4,000 51 ASDM Asuransi Dayin Mitra Tbk. 905 0 0 905 0 0 0 0 267.316 905 J 1,100 885 B 400 52 ASGR Astra Graphia Tbk. 815 820 800 810 -5 985,600 794,717,500 256 167.938 810 T/J 263,500 805 B 108,500 53 ASII Astra International Tbk. 5,625 5,725 5,550 5,700 75 52,405,500 296,698,050,000 10,676 4,076.174 5,700 T/J 6,731,300 5,675 B 209,200 54 ASJT Asuransi Jasa Tania Tbk. 120 127 119 125 5 135,100 16,327,400 27 83.333 125 T/J 200 124 B 200 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,015 1,035 -20 28,100 29,135,000 30 1,916.667 1,050 J 3,800 1,035 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 91 -1 657,000 59,212,800 48 86.667 91 T/J 99,600 90 B 32,800 57 ASRI Alam Sutera Realty Tbk. 240 242 232 236 -4 73,778,000 17,454,282,000 4,241 224.762 238 J 6,580,900 236 T/B 4,172,700 58 ASRM Asuransi Ramayana Tbk. 1,700 0 0 1,700 0 0 0 0 861.274 1,690 J 1,100 1,650 B 200 59 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 7,777,100 4,046,943,000 689 132.051 520 J 193,100 515 T/B 533,200 60 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 640 J 500 610 B 1,100 61 AUTO Astra Otoparts Tbk. 1,170 1,180 1,140 1,155 -15 1,330,800 1,532,802,000 477 1,044.587 1,160 J 26,600 1,155 T/B 43,000 62 AYLS Agro Yasa Lestari Tbk. 50 53 50 52 2 9,650,400 495,672,700 483 52.000 52 T/J 215,100 51 B 67,200 63 BABP Bank MNC Internasional Tbk. 50 52 50 50 0 25,052,300 1,261,078,800 759 57.388 51 J 4,930,000 50 T/B 5,500,100 64 BACA Bank Capital Indonesia Tbk. 400 402 398 398 -2 18,200 7,244,000 9 293.435 402 J 200 398 T/B 174,200 65 BAJA Saranacentral Bajatama Tbk. 124 127 121 122 -2 1,092,500 134,692,200 156 48.800 124 J 40,200 122 T/B 234,400 66 BALI Bali Towerindo Sentra Tbk. 850 850 825 830 -20 115,600 97,671,000 64 1,037.500 850 J 9,500 830 T/B 7,900 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 762,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 15,100 755,000 11 33.333 50 T/J 72,675,600 0 B 0 69 BATA Sepatu Bata Tbk. 640 640 605 630 -10 1,300 804,000 6 8,171.206 635 J 1,000 620 B 100 70 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 200 240,000 1 148.018 1,200 T/J 15,500 1,120 B 1,800 71 BBCA Bank Central Asia Tbk. 32,300 32,325 31,800 31,950 -350 12,999,100 415,959,567,500 12,386 18,257.143 31,975 J 35,200 31,950 T/B 169,700 72 BBHI Bank Harda Internasional Tbk. 242 252 240 248 6 1,115,200 273,529,200 195 198.400 248 T/J 7,400 246 B 2,600 73 BBKP Bank Bukopin Tbk. 332 344 320 332 0 538,415,200 179,645,141,800 16,056 99.555 332 T/J 4,839,700 330 B 17,312,300 74 BBLD Buana Finance Tbk. 368 368 350 352 -16 1,400 493,800 5 139.891 366 J 200 352 T/B 6,000 75 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,525 1,525 -10 2,700 4,119,500 6 110.507 1,525 T/J 3,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,425 6,200 6,350 0 43,911,700 278,260,312,500 13,432 30.541 6,375 J 83,100 6,350 T/B 110,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,270 4,300 -100 150,379,700 648,427,151,000 27,860 4,914.286 4,310 J 1,314,500 4,300 T/B 542,400 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. 755 775 755 775 20 96,000 73,241,500 34 161.458 775 T/J 17,300 765 B 300 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 107 103 103 -1 390,800 40,757,100 86 85.833 104 J 10,000 103 T/B 21,900 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 82 BBYB Bank Neo Commerce Tbk. 306 306 304 304 -2 11,900 3,638,000 8 309.509 318 J 1,300 304 T/B 9,800 83 BCAP MNC Kapital Indonesia Tbk. 128 129 126 128 0 87,800 11,173,900 39 362.997 129 J 43,300 128 T/B 4,900 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 19,600 85 BCIP Bumi Citra Permai Tbk. 63 64 59 59 -4 5,517,800 329,604,700 235 53.636 59 T/J 1,183,500 0 B 0 86 BDMN Bank Danamon Indonesia Tbk. 3,390 3,410 3,330 3,380 -10 4,097,000 13,757,373,000 1,741 1.909 3,380 T/J 190,200 3,370 B 132,700 87 BEEF Estika Tata Tiara Tbk. 151 152 149 149 -2 7,148,000 1,069,810,100 576 43.824 150 J 113,400 149 T/B 945,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,288,800 364,440,000 110 217.306 50 T/J 1,520,071,100 0 B 0 89 BELL Trisula Textile Industries Tbk. 161 161 159 159 -2 4,915,400 786,872,900 293 530.000 159 T/J 125,300 158 B 343,000 90 BESS Batulicin Nusantara Maritim Tbk. 244 246 236 236 -8 73,800 17,430,600 29 224.762 238 J 30,800 236 T/B 109,400 91 BEST Bekasi Fajar Industrial Estate Tbk. 191 192 186 189 -2 75,742,500 14,318,862,400 2,717 111.176 189 T/J 1,713,000 188 B 3,034,100 92 BFIN BFI Finance Indonesia Tbk. 396 426 388 426 30 133,952,600 55,317,637,600 4,625 2,183.048 428 J 799,600 426 T/B 14,692,200 93 BGTG Bank Ganesha Tbk. 68 73 66 67 -1 27,942,900 1,925,361,400 982 65.049 68 J 1,175,500 67 T/B 248,100 94 BHAT Bhakti Multi Artha Tbk. 685 685 665 670 -15 165,742,300 111,923,791,500 3,070 650.485 670 T/J 8,600 665 B 39,900 95 BHIT MNC Investama Tbk. 75 78 75 76 1 79,370,000 6,037,087,900 2,923 222.255 76 T/J 15,894,100 75 B 8,358,600 96 BIKA Binakarya Jaya Abadi Tbk. 202 214 188 190 -12 75,900 14,380,900 42 19.000 197 J 600 189 B 4,900 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 3 12.286 50 T/J 95,400 0 B 0 98 BINA Bank Ina Perdana Tbk. 685 700 680 700 15 630,400 436,008,500 61 395.489 700 T/J 20,100 690 B 303,900 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,780,200 189,010,000 175 35.714 50 T/J 59,381,700 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 3,323,200 166,182,300 74 20.851 51 J 198,900 50 T/B 428,100 101 BIRD Blue Bird Tbk. 1,345 1,575 1,345 1,480 135 52,872,100 78,174,684,000 10,559 22.769 1,500 J 17,400 1,480 T/B 77,100 102 BISI BISI International Tbk. 1,020 1,030 1,010 1,025 5 193,800 197,633,500 88 512.500 1,030 J 53,200 1,025 T/B 500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,455 1,425 1,435 -15 4,750,700 6,830,594,500 1,371 239.167 1,440 J 96,400 1,435 T/B 1,457,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 670 655 660 -5 10,904,300 7,208,685,000 2,916 153.488 660 T/J 81,300 655 B 4,054,000 105 BKDP Bukit Darmo Property Tbk 54 55 54 55 1 3,800 208,900 8 45.833 55 T/J 15,000 54 B 5,300 106 BKSL Sentul City Tbk. 55 57 52 52 -3 346,620,300 18,723,369,400 4,955 3.593 53 J 10,968,800 52 T/B 62,721,200 107 BKSW Bank QNB Indonesia Tbk. 111 115 105 111 0 38,900 4,264,700 34 254.704 111 T/J 8,700 110 B 39,200 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 143,612,700 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 200 110 BLUE Berkah Prima Perkasa Tbk. 715 715 705 715 0 146,200 103,879,500 98 550.000 720 J 23,700 715 T/B 1,800 111 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 400 118,400 4 92.500 294 J 1,500 290 B 69,000 112 BMRI Bank Mandiri (Persero) Tbk. 6,575 6,600 6,425 6,600 25 37,488,000 244,488,352,500 10,050 1,988.749 6,600 T/J 997,200 6,575 B 114,400 113 BMSR Bintang Mitra Semestaraya Tbk 69 73 69 71 2 1,122,100 79,747,900 80 14.200 72 J 5,700 71 T/B 97,600 114 BMTR Global Mediacom Tbk. 286 290 280 284 -2 69,524,900 19,717,447,800 3,118 231.157 284 T/J 214,300 282 B 5,044,700 115 BNBA Bank Bumi Arta Tbk. 378 382 372 382 4 504,000 190,450,400 100 238.750 384 J 20,000 380 B 1,500 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 598,800 29,940,000 17 0.172 50 T/J 117,745,500 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 870 885 855 870 0 5,967,400 5,203,767,000 1,159 6.424 875 J 545,500 870 T/B 915,700 118 BNII Bank Maybank Indonesia Tbk. 238 242 236 240 2 3,384,200 812,600,600 378 2.860 242 J 210,800 240 T/B 325,800 119 BNLI Bank Permata Tbk. 2,470 2,490 2,320 2,460 -10 1,339,200 3,248,197,000 701 26.784 2,460 T/J 84,300 2,450 B 4,200 120 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,330 1,335 -5 47,786,500 63,691,498,000 1,926 1,296.117 1,335 T/J 33,600 1,330 B 135,300 121 BOLA Bali Bintang Sejahtera Tbk. 156 156 152 154 -2 20,400 3,146,100 40 88.000 155 J 4,000,000 153 B 6,000 122 BOLT Garuda Metalindo Tbk. 790 735 735 735 -55 100 73,500 1 133.636 780 J 100 735 T/B 100 123 BOSS Borneo Olah Sarana Sukses Tbk. 197 216 197 198 1 25,954,800 5,285,472,300 1,981 49.500 199 J 257,400 198 T/B 232,600 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 21,500 125 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. 81 82 77 79 -2 165,300 13,066,600 56 79.000 80 J 13,200 79 T/B 232,300 127 BRAM Indo Kordsa Tbk. 4,350 4,350 4,350 4,350 0 100 435,000 1 169.297 4,500 J 300 4,360 B 200 128 BRIS Bank BRIsyariah Tbk. 1,485 1,500 1,465 1,465 -20 84,597,500 125,025,327,500 11,486 287.255 1,470 J 649,300 1,465 T/B 1,429,400 129 BRMS Bumi Resources Minerals Tbk. 63 66 61 61 -2 116,982,000 7,255,088,300 1,089 9.606 62 J 3,863,900 61 T/B 10,448,700 130 BRNA Berlina Tbk. 1,135 0 0 1,135 0 0 0 0 851.591 1,120 J 2,400 1,060 B 5,100 131 BRPT Barito Pacific Tbk. 1,125 1,125 1,105 1,120 -5 36,577,900 40,802,400,500 2,851 437.962 1,120 T/J 275,300 1,115 B 141,500 132 BSDE Bumi Serpong Damai Tbk. 1,075 1,075 1,055 1,060 -15 29,887,100 31,671,720,000 2,887 207.638 1,060 T/J 1,245,900 1,055 B 2,305,700 133 BSIM Bank Sinarmas Tbk. 482 482 470 480 -2 11,600 5,535,800 21 327.379 480 T/J 74,900 476 B 100 134 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,695 1,745 0 24,200 41,855,000 39 89.487 1,745 T/J 4,800 1,725 B 100 135 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 13,100 655,000 5 383.083 50 T/J 34,310,100 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. 234 236 222 234 0 96,400 22,426,200 13 781.485 234 T/J 22,600 228 B 1,400 139 BTPN Bank BTPN Tbk. 2,670 2,670 2,600 2,630 -40 54,700 143,772,000 99 509.135 2,640 J 300 2,630 T/B 14,600 140 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 141 BUDI Budi Starch & Sweetener Tbk. 100 101 99 100 0 90,400 9,019,400 70 54.198 100 T/J 1,600 99 B 249,300 142 BUKK Bukaka Teknik Utama Tbk. 925 925 900 900 -25 33,100 30,178,000 34 152.542 910 J 10,700 900 T/B 13,300 143 BULL Buana Lintas Lautan Tbk. 318 324 314 316 -2 223,823,500 71,236,182,800 4,854 30.902 316 T/J 270,900 314 B 3,817,400 144 BUMI Bumi Resources Tbk. 71 74 67 68 -3 1,807,306,000 127,050,975,400 15,619 3.947 68 T/J 9,521,400 67 B 149,016,300 145 BUVA Bukit Uluwatu Villa Tbk. 59 59 58 58 -1 31,000 1,802,200 11 44.615 59 J 54,400 58 T/B 25,000 146 BVIC Bank Victoria International Tbk. 105 107 105 107 2 882,800 93,531,700 112 101.179 108 J 71,500 107 T/B 9,000 147 BWPT Eagle High Plantations Tbk. 133 135 126 132 -1 167,390,700 21,796,201,100 4,302 28.870 133 J 10,557,200 132 T/B 6,722,900 148 BYAN Bayan Resources Tbk. 15,850 16,000 15,750 15,750 -100 500 7,975,000 4 271.552 16,000 J 200 15,750 T/B 5,400 149 CAKK Cahayaputra Asa Keramik Tbk. 53 54 53 54 1 563,300 30,208,200 112 32.143 54 T/J 277,800 53 B 215,800 150 CAMP Campina Ice Cream Industry Tbk. 264 266 260 262 -2 1,478,000 386,871,600 278 79.394 262 T/J 73,200 260 B 122,700 151 CANI Capitol Nusantara Indonesia Tbk. 105 106 105 106 1 4,200 441,200 3 53.000 110 J 900 106 T/B 2,300 152 CARE Metro Healthcare Indonesia Tbk. 350 362 338 342 -8 316,290,500 109,886,311,000 3,690 332.039 344 J 172,200 342 T/B 164,700 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 8,291,700 414,585,000 31 28.571 50 T/J 125,363,400 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 396 386 388 0 31,077,700 12,058,225,400 28 708.844 388 T/J 318,300 386 B 50,600 155 CASH Cashlez Worldwide Indonesia Tbk. 494 505 488 490 -4 1,929,000 960,375,900 146 140.000 498 J 139,400 490 T/B 3,500 156 CASS Cardig Aero Services Tbk. 222 276 220 276 54 25,977,500 6,565,183,200 1,715 69.000 0 J 0 276 T/B 2,741,000 157 CBMF Cahaya Bintang Medan Tbk. 600 600 560 560 -40 1,834,100 1,045,443,500 205 350.000 560 T/J 1,600 0 B 0 158 CCSI Communication Cable Systems Indonesia Tbk. 246 248 240 240 -6 750,100 181,432,600 64 96.000 244 J 7,500 240 T/B 185,200 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,785 -5 46,200 82,306,500 47 368.802 1,790 J 87,800 1,785 T/B 54,000 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 139 134 135 -2 2,670,100 364,731,700 231 864.000 137 J 300,000 135 T/B 89,200 161 CFIN Clipan Finance Indonesia Tbk. 222 228 218 224 2 3,497,600 778,720,000 291 17.528 226 J 216,800 224 T/B 357,500 162 CINT Chitose Internasional Tbk. 246 246 246 246 0 400 98,400 4 74.545 246 T/J 1,500 236 B 300 163 CITA Cita Mineral Investindo Tbk. 2,350 2,360 2,270 2,360 10 2,100 4,849,000 7 8,563.756 2,370 J 1,000 2,360 T/B 1,000 164 CITY Natura City Developments Tbk. 96 99 90 93 -3 63,200 5,716,100 50 77.500 93 T/J 5,200 90 B 250,000 165 CLAY Citra Putra Realty Tbk. 1,450 1,670 1,400 1,670 220 13,600 19,975,000 10 927.778 1,670 T/J 11,500 1,445 B 4,800 166 CLEO Sariguna Primatirta Tbk. 500 505 498 500 0 6,314,900 3,156,939,300 970 2,173.913 500 T/J 194,600 498 B 417,600 167 CLPI Colorpak Indonesia Tbk. 730 735 730 735 5 107,100 78,345,500 50 367.500 740 J 25,100 735 T/B 123,000 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,240 1,240 1,185 1,185 -55 1,231,400 1,480,292,500 416 126.930 1,205 J 102,400 1,185 T/B 533,300 169 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. 220 244 220 220 0 1,000 229,200 9 400.000 220 T/J 500 214 B 200 173 COCO Wahana Interfood Nusantara Tbk. 940 970 960 960 20 600 577,000 4 484.848 960 T/J 200 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 6,325 6,425 6,300 6,375 50 5,541,200 35,333,670,000 4,095 29,034.021 6,400 J 25,700 6,375 T/B 5,300 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 7,900 395,000 8 40.000 50 T/J 15,335,000 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 63,700 3,185,000 9 45.455 50 T/J 187,195,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 358 358 358 358 0 1,600 572,800 3 180.658 398 J 100 358 T/B 800 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 50 51 -1 280,400 14,269,600 54 17.000 51 T/J 331,100 50 B 1,777,700 180 CSMI Cipta Selera Murni Tbk. 525 525 490 515 -10 16,900 8,685,500 8 262.755 515 T/J 1,400 500 B 19,500 181 CSRA Cisadane Sawit Raya Tbk. 384 392 372 376 -8 3,621,500 1,373,931,400 586 300.800 378 J 100 376 T/B 106,500 182 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 100 325,000 1 2,716.256 3,250 T/J 1,900 0 B 0 183 CTRA Ciputra Development Tbk. 925 930 905 910 -15 20,726,600 18,907,110,500 3,879 203.744 910 T/J 26,000 905 B 2,032,600 184 CTTH Citatah Tbk. 52 57 53 53 1 438,800 24,168,300 37 2.232 55 J 50,600 53 T/B 548,400 185 DADA Diamond Citra Propertindo Tbk. 52 55 51 52 0 24,935,100 1,316,707,400 952 50.980 53 J 1,562,500 52 T/B 1,125,500 186 DART Duta Anggada Realty Tbk. 230 240 220 230 0 8,900 1,989,000 21 42.519 230 T/J 1,300 228 B 200 187 DAYA Duta Intidaya Tbk. 470 470 460 460 -10 300 139,000 2 256.840 458 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. 152 155 149 151 -1 10,724,200 1,628,964,000 934 100.667 152 J 591,800 151 T/B 62,000 189 DEFI Danasupra Erapacific Tbk. 1,675 1,675 1,650 1,665 -10 15,400 25,607,500 12 3,341.897 1,665 T/J 200 1,660 B 1,200 190 DEWA Darma Henwa Tbk 50 50 50 50 0 1,205,800 60,290,000 25 16.496 50 T/J 157,317,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 240 240 224 224 -16 61,100 13,736,000 48 194.783 224 T/J 19,100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,693,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 338 340 338 340 2 9,400 3,178,400 10 850.000 340 T/J 20,500 338 B 41,200 194 DILD Intiland Development Tbk. 228 228 218 220 -8 40,188,000 8,906,251,000 1,946 38.337 222 J 1,994,500 220 T/B 1,069,900 195 DIVA Distribusi Voucher Nusantara Tbk. 2,210 2,210 2,060 2,060 -150 1,434,900 2,956,321,000 113 69.831 2,060 T/J 9,100 0 B 0 196 DKFT Central Omega Resources Tbk. 196 198 192 193 -3 13,230,500 2,567,218,900 1,076 495.762 193 T/J 331,700 192 B 2,643,700 197 DLTA Delta Djakarta Tbk. 4,330 4,380 4,250 4,330 0 34,500 148,070,000 43 25,883.197 4,330 T/J 2,400 4,320 B 1,100 198 DMAS Puradelta Lestari Tbk. 250 250 236 246 -4 217,516,000 53,038,000,600 11,956 117.143 246 T/J 1,894,100 244 B 3,202,700 199 DMMX Digital Mediatama Maxima Tbk. 194 202 193 202 8 8,582,000 1,701,245,100 504 87.826 202 T/J 450,400 200 B 249,500 200 DMND Diamond Food Indonesia Tbk. 890 905 890 900 10 8,900 7,983,500 27 98.361 900 T/J 18,200 895 B 300 201 DNAR Bank Oke Indonesia Tbk. 184 188 180 188 4 98,200 17,920,700 16 177.298 187 J 5,000 184 B 100 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,410 3,410 0 200 682,000 2 2,995.458 3,410 T/J 200 3,400 B 12,000 203 DOID Delta Dunia Makmur Tbk. 408 422 408 410 2 253,520,200 105,063,114,600 12,148 555.074 412 J 381,000 410 T/B 3,602,600 204 DPNS Duta Pertiwi Nusantara Tbk. 252 250 248 250 -2 38,000 9,498,000 10 81.227 252 J 1,500 248 B 9,100 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 54 -1 841,900 44,664,300 73 9.818 54 T/J 634,900 53 B 10,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 63 0 2,241,200 141,005,700 126 35.855 63 T/J 245,000 62 B 360,100 207 DSNG Dharma Satya Nusantara Tbk. 615 615 590 615 0 11,645,300 7,007,054,000 838 166.216 615 T/J 151,900 610 B 113,600 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,000 16,000 16,000 -200 400 6,400,000 2 1,066.667 16,000 T/J 8,600 15,100 B 100 209 DUCK Jaya Bersama Indo Tbk. 370 372 354 360 -10 38,493,100 13,910,751,200 2,633 71.287 362 J 509,900 360 T/B 589,400 210 DUTI Duta Pertiwi Tbk 3,820 3,920 3,910 3,910 90 300 1,175,000 3 393.241 3,910 T/J 2,000 3,830 B 100 211 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,470 2,440 2,470 30 14,000 34,371,000 23 909.186 2,470 T/J 400 2,460 B 500 212 DWGL Dwi Guna Laksana Tbk. 216 216 206 206 -10 163,800 33,744,800 19 137.333 216 J 7,600 204 B 110,200 213 DYAN Dyandra Media International Tbk. 53 53 51 53 0 2,693,900 139,922,300 77 15.143 53 T/J 662,700 52 B 334,700 214 EAST Eastparc Hotel Tbk. 60 63 58 59 -1 335,100 19,931,800 79 44.361 60 J 278,200 59 T/B 323,900 215 ECII Electronic City Indonesia Tbk. 730 730 730 730 0 15,300 11,169,000 3 18.025 730 T/J 799,600 0 B 0 216 EKAD Ekadharma International Tbk. 1,290 1,290 1,280 1,290 0 152,700 196,464,000 194 3,274.777 1,290 T/J 45,700 1,285 B 10,100 217 ELSA Elnusa Tbk. 364 382 358 370 6 547,353,000 203,270,478,000 25,352 92.500 370 T/J 4,107,800 368 B 11,570,500 218 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. 194 192 184 192 -2 17,800 3,399,200 6 76.800 192 T/J 16,600 183 B 5,000 220 EMTK Elang Mahkota Teknologi Tbk. 8,500 8,875 8,500 8,850 350 28,300 243,075,000 14 1,229.167 8,850 T/J 8,800 8,650 B 1,200 221 ENRG Energi Mega Persada Tbk. 96 98 90 92 -4 251,099,600 23,440,770,200 5,816 7.670 92 T/J 4,602,500 91 B 1,791,800 222 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 50 50 50 0 1,246,700 62,335,000 85 47.619 50 T/J 3,682,700 0 B 0 224 EPAC Megalestari Epack Sentosaraya Tbk. 158 166 158 162 4 14,210,200 2,315,802,100 1,272 147.273 163 J 20,900 162 T/B 26,700 225 EPMT Enseval Putera Megatrading Tbk. 1,995 1,995 1,995 1,995 0 6,300 12,568,500 14 1,395.798 1,995 T/J 2,000 1,955 B 200 226 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 227 ERTX Eratex Djaja Tbk. 129 0 0 129 0 0 0 0 54.751 129 J 2,000 124 B 200 228 ESIP Sinergi Inti Plastindo Tbk. 84 86 84 85 1 3,994,000 339,243,400 235 52.147 86 J 1,275,200 85 T/B 97,000 229 ESSA Surya Esa Perkasa Tbk. 168 178 166 171 3 39,914,200 6,878,266,200 2,084 318.371 172 J 87,900 171 T/B 46,700 230 ESTA Esta Multi Usaha Tbk. 103 103 98 101 -2 379,200 37,791,500 37 84.167 101 T/J 35,000 98 B 4,100 231 ESTI Ever Shine Tex Tbk. 52 61 53 57 5 1,738,500 100,896,300 187 22.891 58 J 3,000 57 T/B 445,500 232 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. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 234 FAST Fast Food Indonesia Tbk. 1,000 1,010 995 1,000 0 53,000 52,897,500 37 3,145.346 1,000 T/J 1,600 995 B 31,100 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,250 7,100 7,250 250 2,000 14,365,000 3 1,661.472 7,250 T/J 4,800 6,550 B 200 236 FILM MD Pictures Tbk. 216 224 214 220 4 6,399,000 1,401,927,200 869 104.762 220 T/J 624,100 218 B 101,500 237 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. 820 1,025 825 1,025 205 60,382,800 58,203,294,500 13,520 205.000 0 J 0 1,025 T/B 3,443,600 239 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 4,700 2,700 B 100 240 FITT Hotel Fitra International Tbk. 58 78 58 70 12 507,900 35,623,300 163 68.627 72 J 40,200 66 B 100 241 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 625 J 200 0 B 0 242 FOOD Sentra Food Indonesia Tbk. 105 106 104 104 -1 370,900 38,813,400 63 77.037 105 J 50,000 104 T/B 127,600 243 FORU Fortune Indonesia Tbk 101 100 94 100 -1 400 39,000 3 76.923 117 J 3,000 100 T/B 10,300 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 1 22.727 50 T/J 43,839,000 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 134 149 135 139 5 38,084,300 5,440,373,500 2,798 42.162 140 J 43,700 139 T/B 1,754,700 246 FREN Smartfren Telecom Tbk. 65 69 64 67 2 961,425,400 64,102,169,600 11,168 3.722 67 T/J 37,482,900 66 B 56,086,500 247 FUJI Fuji Finance Indonesia Tbk. 117 0 0 117 0 0 0 0 106.364 117 J 9,900 115 B 90,900 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,700 85,000 6 47.619 50 T/J 2,739,100 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 102 103 95 98 -4 12,976,200 1,271,705,600 691 61.250 99 J 313,700 98 T/B 813,900 250 GDYR Goodyear Indonesia Tbk. 1,405 1,415 1,410 1,410 5 49,200 69,372,500 13 1,128.000 1,410 T/J 900 1,405 B 2,100 251 GEMA Gema Grahasarana Tbk. 342 342 320 342 0 89,800 30,670,000 6 760.000 350 J 100 340 B 300 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 44,250 44,275 43,725 44,000 -250 1,342,700 59,150,975,000 3,037 1,717.073 44,075 J 9,200 44,000 T/B 4,100 254 GGRP Gunung Raja Paksi Tbk. 474 474 462 474 0 18,000 8,357,400 11 56.429 474 T/J 6,200 464 B 3,700 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,785 1,710 1,670 1,670 -115 5,200 8,844,000 10 142.735 1,760 J 2,000 1,670 T/B 100 256 GIAA Garuda Indonesia (Persero) Tbk. 436 444 422 436 0 160,287,800 69,715,036,000 11,504 58.610 438 J 2,614,800 436 T/B 584,700 257 GJTL Gajah Tunggal Tbk. 555 565 540 565 10 6,296,100 3,499,735,500 751 110.924 570 J 671,800 565 T/B 185,000 258 GLOB Global Teleshop Tbk. 111 116 111 116 5 1,400 161,400 7 10.087 116 T/J 33,800 111 B 5,700 259 GLVA Galva Technologies Tbk. 346 354 324 344 -2 48,500 16,738,600 27 152.212 346 J 177,700 344 T/B 1,500 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 149 150 -4 93,518,000 14,317,476,700 4,439 37.500 151 J 461,600 150 T/B 3,807,600 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 204 199 200 1 323,700 65,163,800 16 118.343 200 T/J 300 199 B 13,300 263 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. 1,250 1,255 1,245 1,245 -5 247,200 308,843,500 111 96.887 1,250 J 4,500 1,245 T/B 15,400 265 GPRA Perdana Gapuraprima Tbk. 55 55 54 55 0 863,600 46,898,300 67 23.725 55 T/J 237,000 54 B 50,000 266 GSMF Equity Development Investment Tbk. 94 0 0 94 0 0 0 0 7.562 94 J 98,900 91 B 80,000 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 113 113 108 113 0 188,100 20,710,700 44 45.200 112 J 12,700 111 B 30,000 269 GZCO Gozco Plantations Tbk. 50 54 50 50 0 20,304,700 1,025,832,800 663 26.579 50 T/J 1,941,300 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,783,100 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 135 135 135 135 0 500 67,500 3 75.947 135 T/J 5,600 126 B 100 272 HDIT Hensel Davest Indonesia Tbk. 300 340 294 298 -2 5,400 1,604,600 8 56.762 298 T/J 400 294 B 3,900 273 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. 3,830 3,930 3,790 3,790 -40 300,200 1,145,639,000 554 102.432 3,790 T/J 19,900 3,780 B 23,000 275 HELI Jaya Trishindo Tbk. 202 212 210 212 10 250,800 53,167,200 4 192.727 212 T/J 9,500 195 B 200 276 HERO Hero Supermarket Tbk. 850 900 840 860 10 10,700 9,058,500 17 1,795.107 860 T/J 1,500 840 B 400 277 HEXA Hexindo Adiperkasa Tbk. 3,410 3,470 3,410 3,460 50 308,700 1,066,518,000 247 1,059.205 3,460 T/J 100 3,440 B 3,300 278 HITS Humpuss Intermoda Transportasi Tbk. 466 466 466 466 0 5,700 2,656,200 12 716.923 496 J 2,000 466 T/B 13,300 279 HKMU HK Metals Utama Tbk. 109 113 102 102 -7 173,440,900 18,137,456,100 6,033 44.348 102 T/J 20,710,700 0 B 0 280 HMSP H.M. Sampoerna Tbk. 1,665 1,670 1,630 1,645 -20 105,929,500 174,365,189,000 9,904 8,211.861 1,650 J 1,192,400 1,645 T/B 153,000 281 HOKI Buyung Poetra Sembada Tbk. 1,015 1,090 990 1,090 75 125,231,100 132,448,696,000 8,266 351.613 1,090 T/J 296,700 1,085 B 364,000 282 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. 1,120 1,140 1,100 1,120 0 1,451,100 1,623,869,500 40 294.737 1,140 J 3,800 1,095 B 100 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,500 525,000 4 27.027 50 T/J 1,220,500 0 B 0 285 HRME Menteng Heritage Realty Tbk. 56 62 53 53 -3 34,324,200 1,966,412,300 2,034 50.476 54 J 20,000 53 T/B 3,302,400 286 HRTA Hartadinata Abadi Tbk. 232 232 224 228 -4 6,785,200 1,538,861,000 660 76.000 228 T/J 1,879,200 226 B 1,060,500 287 HRUM Harum Energy Tbk. 2,900 3,000 2,870 2,880 -20 9,410,100 27,404,898,000 2,618 55.385 2,890 J 46,800 2,880 T/B 339,800 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 62,314,100 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 286 300 268 286 0 9,500 2,756,600 8 20.219 288 J 100 270 B 2,100 290 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 0 B 0 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,025 9,950 9,950 -75 16,025,500 159,865,610,000 8,839 368.860 9,975 J 438,700 9,950 T/B 1,091,900 292 ICON Island Concepts Indonesia Tbk. 54 72 54 72 18 2,985,100 193,787,800 249 138.206 0 J 0 72 T/B 1,859,200 293 IDPR Indonesia Pondasi Raya Tbk. 164 180 164 170 6 58,300 9,763,200 33 13.281 170 T/J 25,500 165 B 33,100 294 IFII Indonesia Fibreboard Industry Tbk. 143 145 142 144 1 530,800 76,251,900 136 137.143 145 J 39,300 144 T/B 1,000 295 IFSH Ifishdeco Tbk. 386 386 362 362 -24 23,700 9,076,200 5 82.273 384 J 100 364 B 22,000 296 IGAR Champion Pacific Indonesia Tbk. 354 354 340 354 0 73,700 25,565,400 28 231.373 354 T/J 30,900 348 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 0 178,200 8,910,000 16 14.286 50 T/J 37,616,500 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 168 171 167 168 0 3,674,900 623,324,800 471 140.000 169 J 124,800 168 T/B 218,500 300 IKBI Sumi Indo Kabel Tbk. 226 246 218 246 20 27,800 6,699,600 11 22.309 244 J 33,700 226 B 400 301 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,260 1,200 1,245 30 22,870,300 28,268,376,500 3,759 175.229 1,245 T/J 158,500 1,240 B 125,300 302 IMJS Indomobil Multi Jasa Tbk. 406 414 400 408 2 15,500,200 6,302,592,000 1,259 81.600 408 T/J 4,900 406 B 46,500 303 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,375 1,385 -5 1,481,700 2,050,758,000 187 364.474 1,385 T/J 32,000 1,380 B 20,000 304 INAF Indofarma Tbk. 3,370 3,550 3,370 3,390 20 13,046,100 44,970,317,000 4,763 1,356.000 3,400 J 129,800 3,390 T/B 150,000 305 INAI Indal Aluminium Industry Tbk. 334 338 332 338 4 13,400 4,508,400 13 123.402 338 T/J 4,400 336 B 5,000 306 INCF Indo Komoditi Korpora Tbk. 68 70 67 68 0 173,100 11,743,500 43 55.285 69 J 83,600 68 T/B 5,000 307 INCI Intanwijaya Internasional Tbk 800 815 800 800 0 101,700 81,915,500 44 86.525 810 J 5,900 800 T/B 34,800 308 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 309 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,025 -25 7,084,500 49,888,615,000 4,296 1,202.520 7,050 J 368,600 7,025 T/B 1,786,300 310 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 32,600 3,736,500 16 103.636 114 T/J 800 113 B 2,100 311 INDR Indo-Rama Synthetics Tbk. 2,910 3,200 2,810 3,160 250 21,000 64,570,000 31 425.595 3,150 J 3,700 2,950 B 200 312 INDS Indospring Tbk. 1,930 1,940 1,900 1,940 10 5,900 11,319,000 21 181.875 1,940 T/J 1,000 1,910 B 1,000 313 INDX Tanah Laut Tbk 50 51 50 50 0 109,800 5,490,200 17 4.000 50 T/J 1,578,300 0 B 0 314 INDY Indika Energy Tbk. 1,705 1,780 1,720 1,755 50 43,182,500 75,529,721,500 6,784 59.492 1,755 T/J 341,800 1,750 B 51,500 315 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 316 INOV Inocycle Technology Group Tbk. 177 180 177 177 0 82,400 14,671,500 22 70.800 177 T/J 258,700 176 B 600 317 INPC Bank Artha Graha Internasional Tbk. 67 75 67 69 2 4,550,400 319,939,600 310 0.394 70 J 624,800 69 T/B 4,435,000 318 INPP Indonesian Paradise Property Tbk. 760 725 725 725 -35 3,100 2,247,500 3 690.476 725 T/J 2,800 720 B 200 319 INPS Indah Prakasa Sentosa Tbk. 1,840 1,900 1,730 1,825 -15 38,900 72,989,000 51 661.232 1,845 J 100 1,825 T/B 9,000 320 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 960 J 26,000 915 B 500 321 INTA Intraco Penta Tbk. 200 200 196 200 0 21,200 4,232,000 5 140.983 210 J 100,000 196 B 1,000 322 INTD Inter Delta Tbk 116 116 115 115 -1 32,900 3,796,000 10 35.417 115 T/J 9,600 108 B 1,600 323 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 324 IPCC Indonesia Kendaraan Terminal Tbk. 428 424 414 422 -6 2,769,900 1,160,530,200 504 25.732 422 T/J 381,300 420 B 137,200 325 IPCM Jasa Armada Indonesia Tbk. 310 320 300 308 -2 321,200 98,804,600 131 81.053 312 J 200 306 B 86,500 326 IPOL Indopoly Swakarsa Industry Tbk. 90 92 90 90 0 664,500 59,913,400 51 42.857 91 J 149,300 90 T/B 302,100 327 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 16,034,500 4,857,791,200 1,502 126.667 304 T/J 940,700 302 B 260,600 328 IRRA Itama Ranoraya Tbk. 925 1,155 920 1,155 230 211,560,600 231,849,196,000 19,891 308.824 0 J 0 1,155 T/B 12,533,800 329 ISAT Indosat Tbk. 2,480 2,660 2,440 2,580 100 45,824,900 118,599,301,000 9,699 184.286 2,590 J 427,400 2,580 T/B 572,500 330 ISSP Steel Pipe Industry of Indonesia Tbk. 172 174 163 165 -7 21,169,700 3,553,188,100 1,053 55.932 166 J 136,100 165 T/B 4,828,400 331 ITIC Indonesian Tobacco Tbk. 980 990 960 965 -15 1,499,400 1,449,867,500 757 438.636 970 J 30,200 965 T/B 143,800 332 ITMA Sumber Energi Andalan Tbk. 525 525 500 520 -5 3,540,400 1,858,473,500 58 149.640 520 T/J 7,300 515 B 600 333 ITMG Indo Tambangraya Megah Tbk. 14,900 15,450 14,900 14,950 50 10,424,800 157,165,202,500 9,039 106.786 14,975 J 6,300 14,950 T/B 590,000 334 JAST Jasnita Telekomindo Tbk. 110 117 106 113 3 34,415,200 3,886,861,500 1,969 45.935 114 J 582,400 113 T/B 242,400 335 JAWA Jaya Agra Wattie Tbk. 90 90 90 90 0 26,800 2,412,000 11 18.000 90 T/J 32,100 87 B 2,000 336 JAYA Armada Berjaya Trans Tbk. 110 116 109 114 4 19,911,700 2,261,004,900 4,823 39.583 114 T/J 288,200 113 B 175,700 337 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,750 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. 430 438 438 438 8 11,100 4,861,800 6 248.454 438 T/J 7,000 430 B 205,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 50,000 17,000,000 3 281.417 340 T/J 200,800 322 B 100 341 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. 134 147 130 143 9 194,800 26,844,300 51 102.143 142 J 300 136 B 50,100 343 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 344 JRPT Jaya Real Property Tbk. 555 560 540 550 -5 1,702,300 933,547,000 352 528.846 555 J 117,700 550 T/B 10,500 345 JSKY Sky Energy Indonesia Tbk. 264 264 246 246 -18 107,173,300 26,733,830,000 6,942 123.000 246 T/J 1,316,400 0 B 0 346 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 4,310 4,360 -20 8,007,900 34,870,218,000 2,842 257.105 4,370 J 93,700 4,360 T/B 27,900 347 JSPT Jakarta Setiabudi Internasional Tbk. 910 0 0 910 0 0 0 0 195.986 905 J 300 870 B 100 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,400 131,393,500 17 2,022.222 910 T/J 10,500 905 B 137,900 349 KAEF Kimia Farma Tbk. 3,500 3,710 3,510 3,550 50 82,297,700 296,606,238,000 20,975 3,550.000 3,560 J 221,700 3,550 T/B 205,100 350 KARW ICTSI Jasa Prima Tbk. 72 76 72 75 3 132,500 9,791,800 32 12.696 73 J 400 72 B 21,000 351 KAYU Darmi Bersaudara Tbk. 70 75 69 70 0 10,648,200 767,898,900 623 46.667 71 J 126,500 70 T/B 623,200 352 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 250,341,500 12,680,803,900 3,542 52.000 53 J 19,572,800 52 T/B 1,697,600 353 KBLI KMI Wire & Cable Tbk. 364 374 358 364 0 5,378,600 1,968,500,000 329 44.229 366 J 182,400 364 T/B 74,700 354 KBLM Kabelindo Murni Tbk. 216 216 210 216 0 620,800 132,274,800 71 7.200 216 T/J 174,400 214 B 71,400 355 KBLV First Media Tbk. 410 420 400 420 10 13,100 5,266,400 11 111.720 420 T/J 4,800 404 B 100 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 357 KDSI Kedawung Setia Industrial Tbk. 850 875 845 875 25 43,200 36,982,000 11 218.750 875 T/J 86,800 845 B 300 358 KEEN Kencana Energi Lestari Tbk. 304 306 296 300 -4 2,312,600 696,449,400 281 75.758 304 J 5,000 300 T/B 1,300 359 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,270 1,275 -5 66,600 84,936,000 51 170.000 1,280 J 51,000 1,275 T/B 11,600 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 33,200 1,660,000 7 1.818 50 T/J 66,600 0 B 0 361 KICI Kedaung Indah Can Tbk 278 260 260 260 -18 11,200 2,912,000 4 55.200 260 T/J 46,400 0 B 0 362 KIJA Kawasan Industri Jababeka Tbk. 218 220 210 212 -6 25,023,000 5,359,966,200 1,538 7.355 212 T/J 415,100 210 B 3,310,000 363 KINO Kino Indonesia Tbk. 2,870 2,870 2,820 2,830 -40 169,000 480,082,000 293 74.474 2,850 J 3,700 2,830 T/B 46,500 364 KIOS Kioson Komersial Indonesia Tbk. 138 138 131 138 0 633,500 86,668,800 44 46.000 138 T/J 100,400 136 B 100 365 KJEN Krida Jaringan Nusantara Tbk. 1,225 0 0 1,225 0 0 0 0 606.436 1,370 J 100 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 258 266 240 264 6 507,200 131,466,600 77 926.316 264 T/J 58,100 260 B 5,000 367 KLBF Kalbe Farma Tbk. 1,465 1,490 1,455 1,475 10 33,404,600 49,277,221,500 4,668 14,386.033 1,480 J 322,200 1,475 T/B 543,500 368 KMDS Kurniamitra Duta Sentosa Tbk. 406 426 406 406 0 2,600 1,057,600 6 135.333 402 J 10,600 400 B 100 369 KMTR Kirana Megatara Tbk. 350 348 332 348 -2 6,000 2,011,800 14 75.983 346 J 1,100 342 B 2,000 370 KOBX Kobexindo Tractors Tbk. 105 107 104 107 2 371,100 39,527,200 70 26.750 107 T/J 400 105 B 156,800 371 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 12,800 98 B 2,000 372 KONI Perdana Bangun Pusaka Tbk 456 456 430 430 -26 1,100 488,400 11 90.526 454 J 200 430 T/B 200 373 KOPI Mitra Energi Persada Tbk. 460 470 460 470 10 53,000 24,681,600 27 118.987 470 T/J 600 460 B 10,700 374 KOTA DMS Propertindo Tbk. 186 186 173 173 -13 1,462,800 257,016,700 221 86.500 173 T/J 296,200 0 B 0 375 KPAL Steadfast Marine Tbk. 50 51 50 50 0 512,300 25,615,300 56 43.478 50 T/J 230,200 0 B 0 376 KPAS Cottonindo Ariesta Tbk. 69 84 69 73 4 52,844,200 4,020,011,600 3,097 43.452 74 J 313,600 73 T/B 102,300 377 KPIG MNC Land Tbk. 105 106 104 105 0 1,265,800 132,059,100 109 225.938 105 T/J 1,519,200 104 B 500,800 378 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. 444 456 440 442 -2 78,807,000 35,259,124,200 4,362 54.950 444 J 1,619,100 442 T/B 1,642,600 380 KREN Kresna Graha Investama Tbk. 91 91 89 91 0 6,051,700 547,577,600 334 946.733 91 T/J 200 90 B 672,600 381 LAND Trimitra Propertindo Tbk. 191 202 184 194 3 60,700 11,177,800 9 49.744 194 T/J 3,000 184 B 5,500 382 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. 364 0 0 364 0 0 0 0 175.000 364 J 97,700 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 52 50 50 0 42,781,400 2,142,191,100 1,044 7.806 50 T/J 33,238,800 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,950 4,950 4,950 40 10,200 50,490,000 2 81.818 5,075 J 100 4,910 B 8,200 387 LINK Link Net Tbk. 2,580 2,590 2,510 2,540 -40 4,035,400 10,239,520,000 1,190 158.750 2,540 T/J 303,600 2,530 B 156,600 388 LION Lion Metal Works Tbk. 320 336 320 324 4 15,200 4,993,800 15 202.920 332 J 29,800 324 T/B 7,200 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,611,200 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 85 90 85 85 0 107,500 9,144,800 14 12.403 85 T/J 72,000 83 B 20,000 391 LMSH Lionmesh Prima Tbk. 368 366 366 366 -2 100 36,600 1 50.833 368 J 8,000 344 B 6,000 392 LPCK Lippo Cikarang Tbk 1,400 1,420 1,375 1,390 -10 3,061,900 4,269,154,000 687 156.718 1,395 J 19,100 1,385 B 22,500 393 LPGI Lippo General Insurance Tbk. 3,380 3,390 3,360 3,390 10 13,200 44,447,000 6 152.360 3,390 T/J 700 3,330 B 20,000 394 LPIN Multi Prima Sejahtera Tbk 232 242 232 238 6 2,500 602,600 9 108.561 238 T/J 2,400 232 B 1,200 395 LPKR Lippo Karawaci Tbk. 236 240 228 228 -8 156,489,600 36,145,759,400 6,893 73.625 230 J 2,175,900 228 T/B 10,622,600 396 LPLI Star Pacific Tbk 87 86 85 85 -2 60,100 5,108,600 5 2.622 85 T/J 27,600 83 B 100 397 LPPF Matahari Department Store Tbk. 1,265 1,275 1,200 1,270 5 44,696,400 55,787,049,500 4,494 28.778 1,275 J 625,400 1,270 T/B 5,021,800 398 LPPS Lenox Pasifik Investama Tbk. 83 83 81 81 -2 2,300 190,200 8 5.502 81 T/J 2,600 80 B 20,300 399 LRNA Eka Sari Lorena Transport Tbk. 210 212 196 210 0 221,900 46,318,100 60 23.333 210 T/J 38,000 199 B 60,000 400 LSIP PP London Sumatra Indonesia Tbk. 1,240 1,225 1,165 1,205 -35 58,289,000 69,713,916,500 4,341 310.968 1,205 T/J 17,600 1,200 B 668,300 401 LTLS Lautan Luas Tbk. 490 492 480 486 -4 267,600 130,363,800 76 171.799 488 J 23,400 484 B 47,200 402 LUCK Sentral Mitra Informatika Tbk. 176 216 174 192 16 54,275,400 10,821,835,500 5,217 67.133 193 J 62,100 192 T/B 76,600 403 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 0 500 25,000 4 45.455 50 T/J 96,499,900 0 B 0 405 MAIN Malindo Feedmill Tbk. 725 735 705 735 10 10,181,400 7,380,875,500 1,379 417.614 735 T/J 321,500 730 B 165,200 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 324,200 16,210,000 6 6.835 50 T/J 910,547,400 0 B 0 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 408 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,740 2,650 2,700 -50 1,440,800 3,871,264,000 447 128.571 2,710 J 12,800 2,690 B 17,100 409 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,410 1,350 1,350 -70 2,300 3,220,000 6 80.357 1,410 J 4,000 1,350 T/B 10,200 410 MAPI Mitra Adiperkasa Tbk. 805 805 770 795 -10 28,562,700 22,415,739,000 3,766 1,275.776 795 T/J 7,864,900 790 B 400 411 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,507,800 675,394,000 121 66.667 51 J 3,170,200 50 T/B 12,500 412 MARK Mark Dynamics Indonesia Tbk. 840 845 835 845 5 1,902,700 1,600,875,000 390 1,690.000 845 T/J 183,400 835 B 55,100 413 MASA Multistrada Arah Sarana Tbk. 555 560 545 550 -5 3,600 1,987,500 7 391.069 560 J 36,500 550 T/B 2,800 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 3,637.405 8,000 T/J 6,500 0 B 0 415 MBAP Mitrabara Adiperdana Tbk. 2,730 2,870 2,730 2,840 110 890,700 2,500,566,000 544 218.462 2,840 T/J 39,600 2,830 B 13,600 416 MBSS Mitrabahtera Segara Sejati Tbk. 436 450 414 416 -20 6,896,900 2,948,637,800 1,041 26.000 418 J 620,600 416 T/B 67,900 417 MBTO Martina Berto Tbk. 100 105 94 99 -1 16,300 1,606,700 32 13.378 99 T/J 10,500 98 B 100 418 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,680 2,690 -60 587,500 1,589,682,000 116 194.224 2,690 T/J 7,100 2,680 B 3,700 419 MCOR Bank China Construction Bank Indonesia Tbk. 125 129 124 127 2 7,861,500 998,609,800 485 113.910 127 T/J 33,000 126 B 366,100 420 MDIA Intermedia Capital Tbk. 53 53 51 52 -1 772,600 40,170,000 31 37.681 52 T/J 77,500 51 B 255,300 421 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 422 MDKI Emdeki Utama Tbk. 178 180 174 178 0 1,374,000 243,977,000 219 41.655 178 T/J 288,800 177 B 500 423 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 41,000 2,050,000 3 8.039 50 T/J 58,986,000 0 B 0 425 MEDC Medco Energi Internasional Tbk. 555 565 540 560 5 101,576,200 56,187,220,500 5,266 1,162.911 560 T/J 8,914,100 555 B 952,300 426 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,100 7,700,000 2 5,102.487 7,225 J 200 6,825 B 100 427 MERK Merck Tbk. 3,180 3,170 3,140 3,140 -40 52,800 166,776,000 53 8,279.062 3,180 J 3,000 3,150 B 2,000 428 META Nusantara Infrastructure Tbk. 139 143 138 139 0 1,107,700 153,998,900 123 42.111 140 J 212,200 139 T/B 100 429 MFIN Mandala Multifinance Tbk. 1,080 0 0 1,080 0 0 0 0 1,107.692 1,070 J 607,700 1,015 B 8,400 430 MFMI Multifiling Mitra Indonesia Tbk. 710 720 680 715 5 43,700 30,702,500 60 357.500 705 J 1,100 690 B 500 431 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 432 MGRO Mahkota Group Tbk. 770 780 765 780 10 2,351,400 1,807,544,000 287 346.667 780 T/J 185,200 775 B 2,300 433 MICE Multi Indocitra Tbk. 292 294 292 292 0 19,600 5,724,200 22 59.592 292 T/J 2,000 290 B 4,100 434 MIDI Midi Utama Indonesia Tbk. 1,700 1,700 1,700 1,700 0 100 170,000 1 618.182 1,710 J 2,000 1,700 T/B 4,000,300 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,900 245,000 6 238.095 50 T/J 1,894,800 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,958,700 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 0 400 20,000 1 125.000 50 T/J 17,673,400 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 26,000 26,000 0 100 2,600,000 1 1,238.095 26,000 T/J 300 25,000 B 100 441 MLBI Multi Bintang Indonesia Tbk. 9,900 9,900 9,700 9,800 -100 41,400 404,315,000 61 62,420.382 9,850 J 1,200 9,800 T/B 200 442 MLIA Mulia Industrindo Tbk 505 515 494 500 -5 6,293,500 3,175,613,000 270 83.507 500 T/J 128,300 494 B 55,800 443 MLPL Multipolar Tbk. 71 72 69 70 -1 3,345,900 235,348,900 128 8.029 70 T/J 2,463,800 69 B 510,600 444 MLPT Multipolar Technology Tbk. 720 725 710 715 -5 92,900 66,471,000 59 148.958 720 J 37,900 715 T/B 4,000 445 MMLP Mega Manunggal Property Tbk. 276 282 270 274 -2 1,935,100 535,832,800 284 46.838 278 J 199,200 274 T/B 133,800 446 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 447 MOLI Madusari Murni Indah Tbk. 875 875 875 875 0 100 87,500 1 150.862 875 T/J 13,400 840 B 100 448 MPMX Mitra Pinasthika Mustika Tbk. 482 484 464 466 -16 25,378,100 11,967,700,600 2,716 31.067 468 J 52,000 466 T/B 485,400 449 MPOW Megapower Makmur Tbk. 70 71 68 71 1 33,000 2,338,100 29 35.500 71 T/J 20,900 70 B 100 450 MPPA Matahari Putra Prima Tbk. 102 104 101 101 -1 2,385,400 241,582,300 119 42.464 102 J 478,900 101 T/B 104,800 451 MPRO Maha Properti Indonesia Tbk. 1,610 1,735 1,500 1,735 125 1,200 1,823,500 3 1,577.273 1,700 J 1,400 0 B 0 452 MRAT Mustika Ratu Tbk. 149 151 146 149 0 68,100 10,136,700 37 22.923 150 J 1,000 149 T/B 1,800 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,700 J 14,000 0 B 0 454 MSIN MNC Studios International Tbk. 306 308 300 308 2 259,600 79,731,200 65 61.600 308 T/J 107,900 306 B 10,000 455 MSKY MNC Sky Vision Tbk. 690 690 690 690 0 10,300 7,107,000 2 45.395 690 T/J 37,200 685 B 5,000 456 MTDL Metrodata Electronics Tbk. 1,585 1,590 1,575 1,580 -5 5,873,300 9,287,061,500 1,022 2,844.387 1,590 J 3,100 1,580 T/B 448,800 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 264,186,900 0 B 0 458 MTLA Metropolitan Land Tbk. 430 440 422 440 10 900 385,600 7 184.990 438 J 100 424 B 100 459 MTPS Meta Epsi Tbk. 260 254 248 248 -12 53,900 13,647,200 29 77.500 254 J 2,700 248 T/B 1,800 460 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 461 MTSM Metro Realty Tbk. 197 198 197 197 0 1,700 335,900 2 50.481 188 J 100 187 B 200 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 59 62 4 39,400 2,390,000 12 62.000 62 T/J 109,800 59 B 100 463 MYOH Samindo Resources Tbk. 1,245 1,240 1,225 1,240 -5 60,300 74,601,000 29 147.694 1,240 T/J 51,700 1,225 B 9,100 464 MYOR Mayora Indah Tbk. 2,480 2,530 2,440 2,520 40 7,603,300 18,934,982,000 2,151 12,606.303 2,520 T/J 237,900 2,510 B 56,300 465 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 466 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 467 MYTX Asia Pacific Investama Tbk. 55 0 0 55 0 0 0 0 8.267 54 J 2,200 52 B 100 468 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 469 NATO Surya Permata Andalan Tbk. 625 635 605 620 -5 204,644,500 127,450,998,500 4,327 601.942 620 T/J 11,700 615 B 148,800 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 142 142 0 51,000 7,242,000 8 84.524 142 T/J 29,100 140 B 32,200 471 NFCX NFC Indonesia Tbk. 1,575 1,535 1,470 1,500 -75 205,800 307,641,500 39 81.081 1,500 T/J 20,400 1,475 B 5,800 472 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 304 J 4,000 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,095 1,115 1,075 1,085 -10 7,304,500 8,000,826,000 1,523 333.846 1,090 J 134,600 1,085 T/B 163,200 474 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. 160 170 160 160 0 20,700 3,313,000 6 152.381 160 T/J 30,600 152 B 200 476 NISP Bank OCBC NISP Tbk. 810 830 815 830 20 108,600 89,300,500 55 1,005.768 830 T/J 18,300 820 B 20,000 477 NOBU Bank Nationalnobu Tbk. 780 780 770 770 -10 18,500 14,328,000 7 205.333 800 J 2,000 775 B 2,000 478 NRCA Nusa Raya Cipta Tbk. 362 364 360 362 0 203,300 73,478,200 74 42.588 362 T/J 64,400 360 B 54,900 479 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. 161 164 159 163 2 32,200 5,219,200 18 74.091 172 J 10,000 163 T/B 15,700 481 OASA Protech Mitra Perkasa Tbk. 392 368 366 366 -26 2,500 917,200 6 192.632 366 T/J 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. 111 111 109 110 -1 1,921,200 211,157,100 171 275.213 111 J 592,700 110 T/B 5,776,200 484 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 11,000 485 OPMS Optima Prima Metal Sinergi Tbk. 156 156 154 155 -1 242,200 37,404,000 43 114.815 155 T/J 174,300 154 B 115,500 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 4,700 235,000 3 98.922 50 T/J 3,510,500 0 B 0 487 PALM Provident Agro Tbk. 320 324 318 320 0 1,406,100 450,425,000 263 87.463 322 J 34,200 320 T/B 43,900 488 PAMG Bima Sakti Pertiwi Tbk. 113 114 111 114 1 4,080,500 457,662,400 322 114.000 114 T/J 951,800 113 B 15,200 489 PANI Pratama Abadi Nusa Industri Tbk. 112 112 111 112 0 30,500 3,385,600 5 103.704 112 T/J 9,900 111 B 1,000 490 PANR Panorama Sentrawisata Tbk. 163 163 160 160 -3 2,833,000 454,956,600 218 95.998 160 T/J 123,800 158 B 1,088,800 491 PANS Panin Sekuritas Tbk. 980 985 940 950 -30 559,700 538,338,000 134 690.909 960 J 100 950 T/B 107,000 492 PBID Panca Budi Idaman Tbk. 1,210 1,240 1,195 1,195 -15 255,700 307,085,500 92 140.588 1,200 J 3,200 1,195 T/B 128,900 493 PBRX Pan Brothers Tbk. 216 232 214 220 4 42,693,700 9,423,009,000 1,829 389.381 222 J 1,676,400 220 T/B 2,443,000 494 PBSA Paramita Bangun Sarana Tbk. 690 695 650 650 -40 1,100 757,500 5 54.167 695 J 2,700 0 B 0 495 PCAR Prima Cakrawala Abadi Tbk. 390 486 390 486 96 704,100 336,620,000 365 324.000 0 J 0 486 T/B 90,700 496 PDES Destinasi Tirta Nusantara Tbk 484 480 454 454 -30 1,500 684,800 6 227.000 456 J 100 454 T/B 17,500 497 PEGE Panca Global Kapital Tbk. 116 117 113 116 0 8,800 1,004,600 9 250.616 117 J 9,800 114 B 1,200 498 PEHA Phapros Tbk. 1,660 1,720 1,655 1,675 15 814,800 1,372,936,500 385 139.816 1,680 J 6,200 1,675 T/B 1,700 499 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 500 PGJO Tourindo Guide Indonesia Tbk. 36 39 35 37 1 506,900 18,243,000 27 46.250 37 T/J 23,600 36 B 62,800 501 PGLI Pembangunan Graha Lestari Indah Tbk. 246 240 230 230 -16 6,000 1,390,000 4 306.667 244 J 5,000 230 T/B 200 502 PGUN Pradiksi Gunatama Tbk. 224 246 224 224 0 96,800 22,189,400 33 194.783 228 J 1,500 224 T/B 500 503 PICO Pelangi Indah Canindo Tbk 143 146 143 143 0 143,100 20,528,900 44 22.000 144 J 100 143 T/B 55,800 504 PJAA Pembangunan Jaya Ancol Tbk. 630 670 625 645 15 434,300 276,080,500 99 125.854 645 T/J 90,400 630 B 6,000 505 PKPK Perdana Karya Perkasa Tbk 50 60 50 56 6 12,865,400 717,127,800 570 14.000 57 J 259,200 56 T/B 767,900 506 PLAN Planet Properindo Jaya Tbk. 125 126 123 126 1 13,228,100 1,651,558,900 993 112.500 126 T/J 142,900 125 B 127,200 507 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. 2,600 2,520 2,500 2,500 -100 4,200 10,571,000 8 1,037.387 2,590 J 100 2,500 T/B 5,200 509 PMJS Putra Mandiri Jembar Tbk. 109 120 110 110 1 17,200 1,993,000 5 88.000 115 J 1,000 110 T/B 14,900 510 PNBN Bank Pan Indonesia Tbk 990 1,070 970 1,065 75 74,464,800 77,500,022,500 3,030 1,773.227 1,070 J 328,300 1,065 T/B 4,697,000 511 PNBS Bank Panin Dubai Syariah Tbk. 72 86 70 78 6 642,137,500 51,898,522,400 12,445 78.000 79 J 1,630,600 78 T/B 5,087,400 512 PNGO Pinago Utama Tbk. 580 630 570 600 20 19,300 11,041,500 17 240.000 600 T/J 2,400 570 B 46,700 513 PNIN Paninvest Tbk. 820 830 800 815 -5 1,822,400 1,495,845,500 258 866.652 820 J 500 815 T/B 176,000 514 PNLF Panin Financial Tbk. 228 240 222 234 6 105,803,500 24,586,195,600 2,672 252.918 236 J 2,971,000 234 T/B 2,151,500 515 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,070 J 500 0 B 0 516 POLA Pool Advista Finance Tbk. 75 101 95 101 26 458,200 45,903,100 72 74.815 0 J 0 101 T/B 2,622,800 517 POLI Pollux Investasi Internasional Tbk. 860 910 800 830 -30 114,700 93,588,500 90 50.765 830 T/J 200 815 B 100 518 POLL Pollux Properti Indonesia Tbk. 4,900 4,950 4,750 4,750 -150 7,400 35,850,000 29 772.358 4,750 T/J 200 4,700 B 300 519 POLU Golden Flower Tbk. 790 790 790 790 0 3,000 2,370,000 3 274.306 790 T/J 2,700 760 B 100 520 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 302,200 15,110,000 18 0.429 50 T/J 542,000 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. 488 0 0 488 0 0 0 0 91.215 488 J 12,900 480 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. 725 725 690 695 -30 32,966,200 23,018,712,500 4,002 46.333 700 J 36,700 695 T/B 2,285,400 525 PPGL Prima Globalindo Logistik Tbk. 176 177 172 175 -1 2,340,900 407,395,400 329 159.091 175 T/J 13,800 174 B 221,400 526 PPRE PP Presisi Tbk. 268 272 256 260 -8 28,395,100 7,476,854,800 1,772 60.465 260 T/J 507,900 258 B 1,461,900 527 PPRO PP Properti Tbk. 108 112 103 105 -3 671,613,800 72,458,236,300 16,509 227.027 106 J 5,368,500 105 T/B 44,898,800 528 PRAS Prima Alloy Steel Universal Tbk. 124 130 117 130 6 5,200 612,400 6 73.186 127 J 1,200 119 B 200 529 PRDA Prodia Widyahusada Tbk. 3,500 3,560 3,480 3,540 40 13,700 48,574,000 24 54.462 3,550 J 5,600 3,530 B 300 530 PRIM Royal Prima Tbk. 240 240 230 240 0 17,100 4,089,000 20 48.000 240 T/J 13,000 236 B 200 531 PSAB J Resources Asia Pasifik Tbk. 220 230 220 230 10 85,276,600 19,201,347,400 3,340 746.196 232 J 2,936,700 230 T/B 4,248,600 532 PSDN Prasidha Aneka Niaga Tbk 125 128 117 125 0 321,000 39,197,700 16 12.500 129 J 4,000 120 B 2,500 533 PSGO Palma Serasih Tbk. 107 107 104 104 -3 3,200 342,100 4 99.048 106 J 10,000 104 T/B 2,400 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 12,000 600,000 2 59.494 50 T/J 33,287,500 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 168 175 168 175 7 4,142,900 712,451,500 383 129.630 175 T/J 192,100 174 B 1,800 536 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 537 PTIS Indo Straits Tbk. 162 160 151 151 -11 900 141,900 6 15.895 164 J 100 151 T/B 30,400 538 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 539 PTPW Pratama Widya Tbk. 1,090 1,100 1,055 1,070 -20 1,159,800 1,260,854,500 482 164.615 1,095 J 500 1,070 T/B 52,900 540 PTRO Petrosea Tbk. 2,070 2,110 2,020 2,050 -20 1,633,800 3,373,788,000 809 1,640.000 2,060 J 29,400 2,050 T/B 81,000 541 PTSN Sat Nusapersada Tbk 232 232 230 232 0 2,070,000 479,190,400 316 120.000 234 J 89,600 232 T/B 600 542 PTSP Pioneerindo Gourmet International Tbk. 4,550 4,550 4,550 4,550 0 300 1,365,000 1 356.863 4,500 J 1,000 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 220 220 208 220 0 900 188,400 2 27.440 220 T/J 800 208 B 4,300 544 PURA Putra Rajawali Kencana Tbk. 128 132 127 131 3 554,697,100 71,113,133,900 8,014 124.762 131 T/J 4,621,500 130 B 6,575,900 545 PURE Trinitan Metals and Minerals Tbk. 270 272 252 254 -16 29,935,700 7,669,604,000 2,673 84.667 256 J 229,200 254 T/B 41,200 546 PURI Puri Global Sukses Tbk. 290 290 286 290 0 19,000 5,506,000 6 170.588 336 J 11,000 280 B 9,100 547 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 548 PYFA Pyridam Farma Tbk 915 965 915 920 5 6,444,800 6,061,333,500 1,622 901.607 925 J 3,000 920 T/B 66,900 549 PZZA Sarimelati Kencana Tbk. 730 730 715 720 -10 843,400 605,281,000 234 65.455 720 T/J 446,900 715 B 363,800 550 RAJA Rukun Raharja Tbk. 197 200 192 194 -3 13,015,700 2,549,130,400 1,000 666.392 194 T/J 249,300 193 B 356,700 551 RALS Ramayana Lestari Sentosa Tbk. 750 750 725 740 -10 13,898,300 10,268,726,500 2,580 462.500 745 J 250,000 740 T/B 430,100 552 RANC Supra Boga Lestari Tbk. 420 428 416 426 6 1,428,900 603,837,000 193 85.200 428 J 18,900 426 T/B 47,600 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 51 52 0 294,900 15,321,500 28 16.634 52 T/J 69,400 51 B 136,600 554 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 23,000 121,900,000 12 279.213 5,300 T/J 300 5,275 B 1,100 555 REAL Repower Asia Indonesia Tbk. 50 52 50 50 0 34,572,100 1,739,185,400 2,815 50.000 51 J 13,799,900 50 T/B 70,941,800 556 RELI Reliance Sekuritas Indonesia Tbk. 434 404 404 404 -30 100 40,400 1 186.461 404 T/J 14,000 0 B 0 557 RICY Ricky Putra Globalindo Tbk 102 110 95 98 -4 166,400 15,896,400 37 15.565 98 T/J 11,000 97 B 100,200 558 RIGS Rig Tenders Indonesia Tbk. 234 246 228 232 -2 753,100 178,597,200 119 95.062 240 J 20,800 232 T/B 18,300 559 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. 428 430 428 430 2 188,500 80,897,000 56 263.804 430 T/J 44,600 428 B 22,000 561 RMBA Bentoel Internasional Investama Tbk. 368 380 370 370 2 85,900 31,832,200 36 2,895.149 370 T/J 2,800 368 B 4,300 562 ROCK Rockfields Properti Indonesia Tbk. 800 855 800 855 55 22,200 18,172,000 29 63.806 855 T/J 1,800 790 B 20,500 563 RODA Pikko Land Development Tbk. 53 55 53 54 1 324,600 17,426,700 21 86.221 54 T/J 36,500 53 B 348,800 564 RONY Aesler Grup Internasional Tbk. 200 220 190 214 14 62,500 13,547,400 26 214.000 214 T/J 48,500 204 B 500 565 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,305 5 84,600 110,053,000 13 511.765 1,310 J 1,100 1,305 T/B 1,800 566 RUIS Radiant Utama Interinsco Tbk. 310 328 302 302 -8 53,600 16,814,000 23 120.800 318 J 40,000 302 T/B 4,800 567 SAFE Steady Safe Tbk 191 190 188 190 -1 218,100 41,192,700 112 19.129 190 T/J 7,500 185 B 111,800 568 SAME Sarana Meditama Metropolitan Tbk. 208 238 204 226 18 315,434,300 70,719,161,400 13,082 282.500 228 J 2,159,600 226 T/B 1,553,700 569 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 400 400 2 200 80,000 1 333.333 400 T/J 20,800 398 B 1,300 570 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 35,500 0 B 0 571 SATU Kota Satu Properti Tbk. 50 50 50 50 0 11,600 580,000 6 42.735 50 T/J 628,700 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 89 84 85 -2 3,602,800 307,732,300 190 80.952 85 T/J 731,100 84 B 47,800 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,100 -100 3,500 35,090,000 7 6,516.129 10,100 T/J 900 9,975 B 200 574 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 248 248 -12 15,700 3,919,200 15 225.455 258 J 1,500 250 B 200 576 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 577 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 442,400 22,120,000 25 27.536 50 T/J 3,992,100 0 B 0 578 SDPC Millennium Pharmacon International Tbk. 106 107 102 103 -3 38,100 3,939,800 34 68.754 103 T/J 2,000 102 B 40,400 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 4,000 3,120,000 2 872.434 790 J 19,600 780 T/B 1,200 580 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 651,000 742,192,000 92 606.383 1,140 T/J 14,200 1,135 B 7,900 581 SGER Sumber Global Energy Tbk. 615 625 610 615 0 1,242,100 768,029,000 343 569.444 615 T/J 129,800 610 B 119,500 582 SGRO Sampoerna Agro Tbk. 1,850 2,000 1,835 1,840 -10 2,561,100 4,889,843,500 938 78.632 1,840 T/J 6,500 1,835 B 1,000 583 SHID Hotel Sahid Jaya International Tbk. 2,450 2,450 2,350 2,450 0 1,000 2,410,000 6 113.853 2,500 J 25,500 2,450 T/B 900 584 SHIP Sillo Maritime Perdana Tbk. 590 595 580 595 5 775,900 458,105,000 129 425.000 595 T/J 54,000 590 B 41,400 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 11,379,100 8,933,815,000 6,117 271.598 785 T/J 142,200 780 B 4,256,200 586 SILO Siloam International Hospitals Tbk. 5,375 5,500 5,175 5,400 25 174,100 934,542,500 152 61.330 5,425 J 2,400 5,400 T/B 84,800 587 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. 402 406 388 394 -8 14,394,200 5,681,221,600 1,061 35.818 396 J 135,800 394 T/B 3,365,500 589 SINI Singaraja Putra Tbk. 352 392 330 344 -8 64,300 21,877,400 19 318.519 344 T/J 700 332 B 100 590 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,350 1,285 1,350 10 533,100 718,361,500 19 1.500 1,360 J 151,600 1,275 B 500 591 SKBM Sekar Bumi Tbk. 324 324 320 320 -4 2,300 741,200 4 278.261 324 J 1,300 320 T/B 3,900 592 SKLT Sekar Laut Tbk. 1,840 0 0 1,840 0 0 0 0 154.047 1,820 J 100 0 B 0 593 SKRN Superkrane Mitra Utama Tbk. 595 600 580 580 -15 28,700 16,803,000 17 82.857 600 J 53,000 580 T/B 8,600 594 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. 4,850 4,900 4,800 4,860 10 68,600 333,187,000 52 4,226.087 4,940 J 100 4,800 B 2,200 596 SMAR Smart Tbk. 3,650 3,600 3,400 3,440 -210 60,800 210,344,000 96 1,136.589 3,450 J 1,400 3,440 T/B 2,900 597 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,035 990 1,010 -5 30,192,500 30,572,648,000 4,103 180.357 1,010 T/J 885,700 1,005 B 247,300 598 SMCB Solusi Bangun Indonesia Tbk. 1,125 1,125 1,100 1,120 -5 45,200 50,690,000 32 1,352.657 1,130 J 400 1,120 T/B 38,800 599 SMDM Suryamas Dutamakmur Tbk. 108 109 102 107 -1 84,500 8,652,700 12 13.557 107 T/J 140,200 102 B 128,600 600 SMDR Samudera Indonesia Tbk. 280 330 276 310 30 91,806,100 28,662,311,200 6,365 1,244.081 310 T/J 227,500 308 B 494,700 601 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,600 11,675 -325 3,230,000 37,817,090,000 3,200 4,062.565 11,700 J 5,800 11,675 T/B 73,000 602 SMKL Satyamitra Kemas Lestari Tbk. 192 194 190 193 1 1,104,600 212,018,600 316 100.000 193 T/J 12,200 192 B 13,300 603 SMMA Sinarmas Multiartha Tbk. 13,300 13,300 13,100 13,100 -200 1,000 13,160,000 2 976.541 14,200 J 100 12,700 B 100 604 SMMT Golden Eagle Energy Tbk. 90 121 89 121 31 29,589,900 3,214,014,700 2,582 283.081 0 J 0 121 T/B 1,651,100 605 SMRA Summarecon Agung Tbk. 830 835 790 800 -30 91,184,700 73,258,788,000 8,082 1,314.492 800 T/J 232,600 795 B 2,466,600 606 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. 1,405 1,415 1,395 1,405 0 678,700 953,605,000 349 3,752.771 1,410 J 305,500 1,405 T/B 7,300 608 SOCI Soechi Lines Tbk. 145 183 145 174 29 197,344,700 34,015,300,400 9,999 31.636 174 T/J 468,300 173 B 320,100 609 SOFA Boston Furniture Industries Tbk. 102 102 99 100 -2 36,100 3,613,100 13 100.000 100 T/J 43,600 99 B 87,500 610 SOHO Soho Global Health Tbk. 5,150 5,025 4,900 5,000 -150 20,300 101,068,000 28 274.725 5,025 J 100 5,000 T/B 600 611 SONA Sona Topas Tourism Industry Tbk. 5,775 0 0 5,775 0 0 0 0 560.000 5,600 J 500 0 B 0 612 SOSS Shield On Service Tbk. 394 408 382 390 -4 59,400 23,027,600 41 141.304 390 T/J 52,700 382 B 5,000 613 SOTS Satria Mega Kencana Tbk. 198 208 188 188 -10 5,000 974,400 7 113.939 198 J 10,000 188 T/B 70,800 614 SPMA Suparma Tbk. 320 326 310 324 4 13,300 4,160,800 13 145.239 324 T/J 24,500 310 B 4,900 615 SPTO Surya Pertiwi Tbk. 500 515 498 505 5 2,044,800 1,032,385,900 248 43.534 505 T/J 47,000 500 B 825,500 616 SQMI Wilton Makmur Indonesia Tbk. 328 352 306 324 -4 38,642,800 12,980,462,200 1,531 184.114 324 T/J 286,300 322 B 1,192,100 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 139 138 138 0 76,800 10,610,000 15 147.277 139 J 8,400 138 T/B 200 618 SRIL Sri Rejeki Isman Tbk. 244 246 240 240 -4 17,643,800 4,263,935,600 1,424 100.000 242 J 1,046,300 240 T/B 5,929,100 619 SRSN Indo Acidatama Tbk 58 60 58 59 1 13,271,300 779,839,100 205 10.746 60 J 5,656,600 59 T/B 285,300 620 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,320 3,340 -10 1,713,500 5,731,568,000 317 60.727 3,340 T/J 45,500 3,320 B 128,200 621 SSIA Surya Semesta Internusa Tbk. 560 565 540 550 -10 10,616,500 5,828,209,000 1,239 225.641 550 T/J 4,832,400 545 B 1,887,600 622 SSMS Sawit Sumbermas Sarana Tbk. 915 900 855 875 -40 45,691,500 39,911,190,500 5,068 130.597 875 T/J 747,400 870 B 334,300 623 SSTM Sunson Textile Manufacture Tbk 585 580 550 580 -5 33,500 19,005,000 12 136.471 580 T/J 17,700 545 B 5,000 624 STAR Buana Artha Anugerah Tbk. 112 122 105 110 -2 41,700 4,448,000 15 107.843 110 T/J 200 109 B 300 625 STTP Siantar Top Tbk. 9,100 9,100 9,000 9,000 -100 1,100 9,930,000 6 5,318.206 9,100 J 1,700 9,000 T/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 0 0 50 0 0 0 0 0.714 50 J 6,017,200 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. 2,820 2,820 2,810 2,810 -10 157,800 443,426,000 13 1,812.903 2,820 J 11,600 2,810 T/B 6,100 630 SWAT Sriwahana Adityakarta Tbk. 109 114 108 108 -1 226,600 24,974,300 58 67.500 109 J 11,200 108 T/B 200 631 TALF Tunas Alfin Tbk. 298 310 298 298 0 3,500 1,045,000 3 75.443 298 T/J 500 278 B 10,000 632 TAMA Lancartama Sejati Tbk. 144 152 136 144 0 18,255,900 2,687,483,700 2,433 82.286 144 T/J 83,500 143 B 1,325,800 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,248,700 62,435,000 22 456.830 50 T/J 45,688,100 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 83,900 4,195,000 4 47.170 50 T/J 81,292,600 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,000 250,000 1 8.929 50 T/J 118,995,500 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,585 1,510 1,580 45 21,292,500 33,438,983,500 2,644 390.123 1,580 T/J 40,500 1,575 B 272,100 637 TBLA Tunas Baru Lampung Tbk. 820 820 765 795 -25 8,982,100 7,106,625,500 1,247 181.032 795 T/J 230,700 790 B 382,000 638 TBMS Tembaga Mulia Semanan Tbk. 800 850 800 830 30 2,700 2,207,500 8 117.730 830 T/J 4,000 800 B 1,500 639 TCID Mandom Indonesia Tbk. 6,400 6,425 6,400 6,425 25 25,300 161,967,500 11 630.199 6,425 T/J 600 6,375 B 5,100 640 TCPI Transcoal Pacific Tbk. 7,850 7,850 7,700 7,825 -25 6,396,000 49,680,522,500 4,259 5,670.290 7,850 J 36,900 7,825 T/B 1,900 641 TDPM Tridomain Performance Materials Tbk. 157 164 149 150 -7 27,466,200 4,315,100,700 1,719 65.789 150 T/J 306,400 149 B 388,800 642 TEBE Dana Brata Luhur Tbk. 655 675 625 650 -5 25,700 16,749,500 20 59.361 650 T/J 21,800 625 B 15,200 643 TECH Indosterling Technomedia Tbk. 163 188 152 188 25 6,955,700 1,200,922,400 916 117.500 188 T/J 74,200 182 B 1,000 644 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. 152 154 144 150 -2 51,200 7,501,600 15 83.333 152 J 200 151 B 500 646 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,200 0 B 0 647 TGKA Tigaraksa Satria Tbk. 7,300 7,500 7,200 7,500 200 1,100 8,020,000 10 6,163.202 7,500 T/J 200 7,225 B 500 648 TGRA Terregra Asia Energy Tbk. 127 131 125 125 -2 20,322,200 2,582,240,200 1,485 62.500 126 J 341,000 125 T/B 730,800 649 TIFA KDB Tifa Finance Tbk. 424 444 432 432 8 700 304,600 3 216.000 428 J 200 404 B 5,000 650 TINS Timah Tbk. 1,225 1,245 1,200 1,220 -5 66,370,000 81,459,906,500 6,446 623.413 1,220 T/J 83,400 1,215 B 580,100 651 TIRA Tira Austenite Tbk 236 268 220 248 12 6,300 1,397,200 13 111.304 248 T/J 3,200 236 B 200 652 TIRT Tirta Mahakam Resources Tbk 52 52 52 52 0 2,500 130,000 8 23.771 53 J 100 52 T/B 700 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 654 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,280 3,210 3,250 -50 170,418,900 552,885,836,000 26,143 1,707.964 3,250 T/J 3,875,000 3,240 B 1,853,600 655 TMAS Temas Tbk. 122 141 121 131 9 13,749,100 1,807,712,600 1,072 301.302 132 J 168,500 131 T/B 215,000 656 TMPO Tempo Intimedia Tbk. 153 153 151 151 -2 12,300 1,858,800 16 52.456 151 T/J 29,900 150 B 2,500 657 TNCA Trimuda Nuansa Citra Tbk. 320 320 316 316 -4 3,728,400 1,189,527,200 102 210.667 318 J 3,900 316 T/B 20,800 658 TOBA TBS Energi Utama Tbk. 570 570 560 570 0 796,600 449,434,000 82 120.283 565 J 48,000 560 B 104,500 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 245,200 12,260,000 26 80.475 50 T/J 53,651,000 0 B 0 660 TOTL Total Bangun Persada Tbk. 380 382 370 370 -10 5,775,300 2,154,191,800 707 132.985 370 T/J 14,900 368 B 247,500 661 TOTO Surya Toto Indonesia Tbk. 226 226 218 218 -8 867,800 190,798,000 233 707.172 220 J 37,700 218 T/B 89,600 662 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,045 1,055 -5 74,037,400 77,946,308,500 9,951 5,025.485 1,055 T/J 7,826,700 1,050 B 2,197,200 663 TOYS Sunindo Adipersada Tbk. 695 695 670 685 -10 2,632,200 1,796,016,000 501 195.714 690 J 429,700 685 T/B 7,300 664 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,775 9,675 9,750 0 3,843,000 37,342,047,500 1,073 2,254.778 9,775 J 110,100 9,750 T/B 36,000 665 TPMA Trans Power Marine Tbk. 306 0 0 306 0 0 0 0 133.043 320 J 500 308 B 100 666 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 667 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 668 TRIM Trimegah Sekuritas Indonesia Tbk. 108 111 101 101 -7 471,400 48,354,000 52 101.779 101 T/J 985,700 0 B 0 669 TRIN Perintis Triniti Properti Tbk. 212 228 202 222 10 114,260,700 24,999,491,000 23,713 111.000 224 J 824,600 222 T/B 2,098,200 670 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. 208 208 206 208 0 6,200 1,286,000 5 69.333 206 J 100,000 194 B 83,300 672 TRJA Transkon Jaya Tbk. 160 160 158 158 -2 224,500 35,617,700 49 63.200 159 J 15,200 157 B 76,000 673 TRST Trias Sentosa Tbk. 400 402 400 402 2 1,300,300 520,122,600 5 239.800 410 J 1,000 402 T/B 800 674 TRUK Guna Timur Raya Tbk. 155 161 154 157 2 3,404,300 536,454,400 425 68.261 157 T/J 25,900 156 B 209,500 675 TRUS Trust Finance Indonesia Tbk 336 350 336 350 14 700 243,600 3 411.765 350 T/J 44,000 338 B 100 676 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,300 1,305 -5 1,457,600 1,910,949,500 406 232.803 1,305 T/J 36,400 1,300 B 137,900 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,720 1,735 1,650 1,710 -10 12,800 21,821,500 35 44.416 1,725 J 500 1,710 T/B 1,300 678 TURI Tunas Ridean Tbk. 1,320 1,320 1,320 1,320 0 45,500 60,060,000 5 2,933.333 1,330 J 5,000 1,310 B 1,500 679 UANG Pakuan Tbk. 216 236 224 230 14 54,200 12,449,600 13 184.000 230 T/J 116,400 216 B 100 680 UCID Uni-Charm Indonesia Tbk. 1,530 1,540 1,525 1,535 5 37,000 56,664,000 81 102.333 1,535 T/J 2,400 1,530 B 600 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,635 1,640 -10 1,204,300 1,976,873,500 1,152 3,179.774 1,640 T/J 467,600 1,635 B 282,900 682 UNIC Unggul Indah Cahaya Tbk. 4,240 4,210 4,000 4,140 -100 18,800 75,830,000 25 153.329 4,160 J 300 4,140 T/B 100 683 UNIT Nusantara Inti Corpora Tbk 177 175 165 174 -3 8,800 1,455,800 9 4.319 173 J 2,200 165 B 100 684 UNSP Bakrie Sumatera Plantations Tbk. 95 108 97 104 9 7,082,600 727,336,100 1,378 4.939 104 T/J 940,000 103 B 111,000 685 UNTR United Tractors Tbk. 26,100 26,700 26,100 26,500 400 6,416,700 169,873,075,000 6,537 31,547.619 26,500 T/J 136,600 26,475 B 4,600 686 UNVR Unilever Indonesia Tbk. 7,550 7,650 7,575 7,600 50 10,334,600 78,701,887,500 7,006 194,572.453 7,625 J 115,000 7,600 T/B 440,500 687 URBN Urban Jakarta Propertindo Tbk. 1,205 1,205 1,125 1,195 -10 16,900 19,519,500 12 99.583 1,195 T/J 15,000 0 B 0 688 VICO Victoria Investama Tbk. 84 95 80 83 -1 109,300 8,921,500 55 66.400 83 T/J 11,100 81 B 100 689 VINS Victoria Insurance Tbk. 91 92 90 90 -1 132,200 11,907,100 21 85.714 90 T/J 190,400 89 B 23,800 690 VIVA Visi Media Asia Tbk. 50 50 50 50 0 54,111,100 2,705,555,000 213 16.667 50 T/J 3,240,300 0 B 0 691 VOKS Voksel Electric Tbk. 224 224 210 214 -10 170,700 36,768,400 63 94.663 218 J 200 214 T/B 12,200 692 VRNA Verena Multi Finance Tbk. 98 0 0 98 0 0 0 0 98.875 105 J 3,400 98 B 10,200 693 WAPO Wahana Pronatural Tbk. 72 72 68 68 -4 1,300 92,400 4 38.857 72 J 35,000 68 T/B 14,900 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 264 266 250 254 -10 121,978,700 31,216,675,000 5,203 87.586 256 J 3,108,400 254 T/B 5,660,800 695 WEHA WEHA Transportasi Indonesia Tbk. 60 62 59 60 0 750,300 45,410,800 122 26.192 61 J 2,000 59 B 78,600 696 WICO Wicaksana Overseas International Tbk. 478 476 446 470 -8 197,600 89,792,800 24 24.295 470 T/J 1,300 446 B 100 697 WIIM Wismilak Inti Makmur Tbk. 565 575 555 560 -5 9,918,200 5,581,090,000 1,244 86.154 565 J 1,639,300 560 T/B 2,297,100 698 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 699 WINS Wintermar Offshore Marine Tbk. 98 99 97 98 0 542,400 53,167,400 36 26.503 98 T/J 471,400 97 B 300,200 700 WOMF Wahana Ottomitra Multiartha Tbk. 248 250 242 246 -2 401,300 98,248,200 63 37.294 248 J 17,100 246 T/B 78,400 701 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 9,810,500 5,778,917,500 1,827 226.923 590 T/J 369,500 585 B 323,700 702 WOWS Ginting Jaya Energi Tbk. 79 81 74 74 -5 88,111,400 6,718,767,100 3,643 16.444 74 T/J 12,890,300 0 B 0 703 WSBP Waskita Beton Precast Tbk. 242 244 234 238 -4 220,423,100 52,697,248,000 8,413 48.571 240 J 8,595,400 238 T/B 2,128,400 704 WSKT Waskita Karya (Persero) Tbk. 1,165 1,200 1,140 1,165 0 95,984,700 112,576,515,000 10,111 314.440 1,170 J 423,200 1,165 T/B 1,535,900 705 WTON Wijaya Karya Beton Tbk. 400 406 384 394 -6 44,121,800 17,363,011,200 2,802 66.780 396 J 394,000 394 T/B 389,200 706 YELO Yelooo Integra Datanet Tbk. 50 51 50 51 1 2,005,100 100,257,100 88 13.564 51 T/J 648,600 50 B 10,000 707 YPAS Yanaprima Hastapersada Tbk 430 460 400 438 8 4,200 1,717,800 12 80.367 428 J 4,200 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 352 388 328 338 -14 20,300 6,708,800 25 160.354 336 J 4,500 0 B 0 709 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 5,200 260,300 10 29.540 51 T/J 43,800 50 B 100 710 ZINC Kapuas Prima Coal Tbk. 175 180 172 174 -1 640,182,700 112,238,228,300 8,866 620.299 175 J 1,810,700 174 T/B 3,148,500 711 ZONE Mega Perintis Tbk. 402 402 400 400 -2 267,300 106,954,000 49 134.228 400 T/J 14,700 398 B 6,900 Total 17,435,805,800 11,373,855,396,700 1,033,964 5,039,182,300 735,302,100 Jakarta, 04 December 2020 Trading Division