List of Securities Quotation: Date: Monday, 07 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. 11,675 12,200 11,675 12,075 400 4,182,500 50,414,457,500 3,421 980.943 12,100 J 21,100 12,075 T/B 55,900 2 ABBA Mahaka Media Tbk. 66 67 62 64 -2 30,339,600 1,930,013,700 1,601 112.281 65 J 1,318,500 64 T/B 10,400 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 200 1,165,000 1 1,329.851 5,825 T/J 200 5,575 B 200 4 ABMM ABM Investama Tbk. 1,045 1,120 1,040 1,045 0 638,400 693,448,000 160 27.867 1,045 T/J 135,800 1,040 B 2,700 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 14,414,500 23,543,125,500 4,124 1,987.805 1,630 T/J 1,427,200 1,625 B 2,602,500 6 ACST Acset Indonusa Tbk. 294 308 294 300 6 116,772,300 35,153,784,600 4,882 22.156 302 J 2,077,800 300 T/B 54,700 7 ADES Akasha Wira International Tbk. 1,335 1,465 1,330 1,415 80 509,200 705,937,500 392 73.506 1,420 J 7,100 1,415 T/B 3,100 8 ADHI Adhi Karya (Persero) Tbk. 1,275 1,330 1,285 1,305 30 45,264,900 58,968,995,000 6,648 1,024.872 1,310 J 489,500 1,305 T/B 1,803,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,875 8,800 8,800 0 293,000 2,587,807,500 360 378.495 8,800 T/J 10,600 8,775 B 8,600 10 ADMG Polychem Indonesia Tbk 158 158 153 156 -2 1,450,400 227,693,500 159 13.924 158 J 156,200 156 T/B 148,300 11 ADRO Adaro Energy Tbk. 1,435 1,530 1,475 1,485 50 277,745,100 414,840,164,000 26,637 135.000 1,490 J 1,343,900 1,485 T/B 379,200 12 AGAR Asia Sejahtera Mina Tbk. 470 448 438 438 -32 27,500 12,057,000 25 398.182 438 T/J 8,600 0 B 0 13 AGII Aneka Gas Industri Tbk. 870 900 865 880 10 1,607,000 1,438,994,500 144 80.000 880 T/J 9,000 875 B 60,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 685 655 665 5 193,370,500 129,358,330,000 12,016 1,086.459 670 J 2,946,100 665 T/B 1,567,600 15 AGRS Bank IBK Indonesia Tbk. 160 160 158 160 0 119,000 18,959,000 39 145.455 160 T/J 63,100 158 B 41,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 63 56 58 0 70,400 3,956,000 44 218.678 58 T/J 55,700 57 B 82,100 17 AIMS Akbar Indo Makmur Stimec Tbk 152 152 143 143 -9 7,800 1,118,100 7 114.400 152 J 39,400 143 T/B 303,700 18 AISA Tiga Pilar Sejahtera Food Tbk. 338 396 336 374 36 249,353,800 92,939,347,600 14,322 45.522 376 J 476,300 374 T/B 1,710,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 7 75.893 50 T/J 2,861,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 380 388 362 378 -2 22,200 8,415,000 14 49.862 390 J 9,900 378 T/B 1,200 21 AKRA AKR Corporindo Tbk. 3,110 3,430 3,130 3,400 290 58,986,800 191,474,955,000 10,164 2,709.790 3,400 T/J 2,001,200 3,390 B 280,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 368 386 368 386 18 8,600 3,266,600 21 193.000 388 J 700 386 T/B 1,400 23 ALDO Alkindo Naratama Tbk. 406 406 390 396 -10 17,600 7,021,400 22 290.231 396 T/J 1,300 392 B 4,700 24 ALKA Alakasa Industrindo Tbk 286 286 266 270 -16 22,200 5,988,800 50 45.455 278 J 1,000 270 T/B 3,300 25 ALMI Alumindo Light Metal Industry Tbk. 218 220 218 220 2 900 197,200 5 33.846 242 J 16,800 220 T/B 51,900 26 ALTO Tri Banyan Tirta Tbk. 294 294 284 288 -6 11,700 3,392,000 20 143.888 292 J 1,800 288 T/B 6,900 27 AMAG Asuransi Multi Artha Guna Tbk. 208 220 208 218 10 1,316,200 282,279,600 125 207.619 218 T/J 8,900 216 B 19,400 28 AMAN Makmur Berkah Amanda Tbk. 306 306 304 306 0 250,600 76,682,800 15 278.182 306 T/J 159,600 304 B 272,800 29 AMAR Bank Amar Indonesia Tbk. 306 306 300 304 -2 122,100 36,738,800 46 174.713 304 T/J 72,900 302 B 200 30 AMFG Asahimas Flat Glass Tbk. 2,770 2,780 2,770 2,780 10 900 2,496,000 6 113.469 2,790 J 300 2,780 T/B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 296 J 8,900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,810 2,900 2,820 2,900 90 435,600 1,247,531,000 184 152.632 2,910 J 22,400 2,900 T/B 9,100 33 AMRT Sumber Alfaria Trijaya Tbk. 715 765 710 750 35 9,581,800 6,983,621,500 2,083 1,913.802 755 J 170,700 750 T/B 26,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 4,150,900 207,545,000 149 125.000 50 T/J 22,357,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 680 740 680 695 15 52,600 36,769,500 43 57.917 695 T/J 600 690 B 5,100 36 ANTM Aneka Tambang Tbk. 1,245 1,295 1,260 1,280 35 367,250,700 469,374,079,000 19,604 843.937 1,280 T/J 13,401,000 1,275 B 1,411,600 37 APEX Apexindo Pratama Duta Tbk. 180 200 176 198 18 217,300 41,286,600 78 12.676 198 T/J 2,200 194 B 2,100 38 APIC Pacific Strategic Financial Tbk. 790 820 775 800 10 10,831,100 8,660,391,500 1,982 850.919 800 T/J 40,100 795 B 122,000 39 APII Arita Prima Indonesia Tbk. 160 161 158 161 1 32,300 5,171,500 14 73.182 161 T/J 16,500 160 B 11,100 40 APLI Asiaplast Industries Tbk. 155 160 147 160 5 1,849,400 290,387,400 48 133.333 160 T/J 102,000 158 B 64,000 41 APLN Agung Podomoro Land Tbk. 176 180 175 175 -1 75,389,200 13,285,435,700 3,015 47.945 176 J 1,224,400 175 T/B 5,918,700 42 ARGO Argo Pantes Tbk 1,680 1,990 1,685 1,960 280 8,500 14,676,000 9 49.246 1,930 J 6,500 1,925 B 200 43 ARII Atlas Resources Tbk. 414 434 404 412 -2 2,188,500 905,341,600 93 27.467 414 J 443,700 406 B 6,300 44 ARKA Arkha Jayanti Persada Tbk. 72 73 71 73 1 973,400 69,839,100 99 30.932 73 T/J 845,300 72 B 208,900 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 7,138,300 3,856,531,500 385 3,670.224 540 T/J 3,229,100 535 B 179,100 47 ARTA Arthavest Tbk 286 320 308 308 22 900 279,600 6 178.665 308 T/J 6,300 290 B 17,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 101,400 5,070,000 4 12.251 50 T/J 253,658,300 0 B 0 49 ARTO Bank Jago Tbk. 4,050 4,050 3,770 3,770 -280 1,890,800 7,214,988,000 928 19,000.101 3,770 T/J 178,700 0 B 0 50 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 3,300 996,600 5 229.257 302 T/J 516,900 300 B 4,300 51 ASDM Asuransi Dayin Mitra Tbk. 905 905 890 905 0 4,900 4,394,500 11 267.316 905 T/J 500 890 B 4,700 52 ASGR Astra Graphia Tbk. 810 840 810 830 20 2,288,000 1,888,116,500 414 172.085 830 T/J 414,700 825 B 15,900 53 ASII Astra International Tbk. 5,700 5,900 5,725 5,850 150 92,859,500 541,198,855,000 16,672 4,183.442 5,850 T/J 8,999,100 5,825 B 735,900 54 ASJT Asuransi Jasa Tania Tbk. 125 133 125 130 5 236,200 30,212,500 72 86.667 132 J 200 131 B 5,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,030 1,040 5 18,100 18,722,000 21 1,925.926 1,040 T/J 20,700 1,035 B 400 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 91 0 844,800 76,096,800 70 86.667 91 T/J 211,800 90 B 377,600 57 ASRI Alam Sutera Realty Tbk. 236 244 236 240 4 136,455,900 32,856,814,200 6,308 228.571 242 J 3,441,400 240 T/B 3,953,900 58 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,690 1,690 -10 1,600 2,706,000 10 856.208 1,690 T/J 600 1,675 B 400 59 ASSA Adi Sarana Armada Tbk. 515 550 515 540 25 16,548,000 8,850,363,000 1,282 138.462 545 J 601,800 540 T/B 21,800 60 ATIC Anabatic Technologies Tbk. 650 700 605 605 -45 3,600 2,358,000 16 86.429 665 J 700 625 B 400 61 AUTO Astra Otoparts Tbk. 1,155 1,155 1,135 1,150 -5 1,903,000 2,183,683,000 692 1,040.065 1,155 J 475,700 1,150 T/B 64,000 62 AYLS Agro Yasa Lestari Tbk. 52 53 50 51 -1 3,053,900 154,974,000 153 51.000 51 T/J 364,600 50 B 2,186,300 63 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,803,000 490,450,500 288 57.388 50 T/J 4,139,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. 398 410 398 402 4 91,500 37,218,400 43 296.384 410 J 23,000 402 T/B 11,300 65 BAJA Saranacentral Bajatama Tbk. 122 125 121 122 0 2,041,300 248,864,900 220 48.800 122 T/J 125,000 121 B 117,600 66 BALI Bali Towerindo Sentra Tbk. 830 850 800 850 20 48,000 39,224,000 69 1,062.500 850 T/J 3,600 820 B 14,500 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 7,800 390,000 6 33.333 50 T/J 1,298,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 4,200 210,000 11 33.333 50 T/J 71,942,900 0 B 0 69 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 5,000 620 B 500 70 BAYU Bayu Buana Tbk 1,200 1,260 1,210 1,250 50 3,900 4,764,000 9 154.186 1,250 T/J 3,600 1,210 B 1,000 71 BBCA Bank Central Asia Tbk. 31,950 32,900 32,400 32,600 650 19,327,200 629,167,902,500 13,806 18,628.571 32,600 T/J 183,300 32,575 B 48,400 72 BBHI Bank Harda Internasional Tbk. 248 290 256 282 34 10,112,100 2,824,685,200 1,263 225.600 282 T/J 229,700 278 B 31,000 73 BBKP Bank Bukopin Tbk. 332 358 332 348 16 767,918,500 268,339,513,400 24,928 104.353 350 J 9,902,000 348 T/B 5,648,500 74 BBLD Buana Finance Tbk. 352 0 0 352 0 0 0 0 139.891 358 J 100 352 B 900 75 BBMD Bank Mestika Dharma Tbk. 1,525 1,520 1,515 1,515 -10 700 1,061,000 2 109.783 1,505 J 1,600 1,420 B 300 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,675 6,450 6,650 300 60,637,400 399,332,410,000 19,446 31.984 6,650 T/J 618,400 6,625 B 479,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,420 4,350 4,400 100 140,849,600 617,581,019,000 24,389 5,028.571 4,400 T/J 7,919,600 4,390 B 620,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSI Bank Bisnis Internasional Tbk. 775 820 775 810 35 545,000 440,655,000 152 168.750 810 T/J 31,800 805 B 1,700 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 106 103 104 1 319,200 33,360,400 63 86.667 104 T/J 20,900 103 B 36,600 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,755 1,720 1,735 15 57,203,800 99,043,039,000 5,080 226.304 1,735 T/J 2,159,600 1,730 B 439,700 82 BBYB Bank Neo Commerce Tbk. 304 380 306 380 76 563,000 204,065,000 170 386.887 0 J 0 380 T/B 141,700 83 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 448,100 56,350,100 80 360.161 127 T/J 204,300 126 B 40,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 85 BCIP Bumi Citra Permai Tbk. 59 60 56 58 -1 2,666,600 155,318,200 206 52.727 59 J 306,100 58 T/B 221,900 86 BDMN Bank Danamon Indonesia Tbk. 3,380 3,520 3,380 3,480 100 7,410,500 25,622,206,000 2,371 1.965 3,480 T/J 292,600 3,470 B 106,200 87 BEEF Estika Tata Tiara Tbk. 149 181 149 176 27 57,361,100 9,764,870,500 4,362 51.765 177 J 223,800 176 T/B 7,100 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,012,300 200,615,000 125 217.306 50 T/J 1,731,788,000 0 B 0 89 BELL Trisula Textile Industries Tbk. 159 161 158 161 2 5,265,400 842,493,500 216 536.667 161 T/J 159,300 160 B 66,800 90 BESS Batulicin Nusantara Maritim Tbk. 236 250 234 250 14 147,300 35,017,200 40 238.095 250 T/J 414,000 236 B 47,100 91 BEST Bekasi Fajar Industrial Estate Tbk. 189 195 188 191 2 128,061,100 24,577,959,300 4,199 112.353 192 J 412,400 191 T/B 6,145,600 92 BFIN BFI Finance Indonesia Tbk. 426 448 398 398 -28 394,276,500 170,566,211,400 12,952 2,039.561 400 J 59,500 398 T/B 75,808,800 93 BGTG Bank Ganesha Tbk. 67 69 66 67 0 7,001,300 471,120,300 300 65.049 68 J 3,053,200 67 T/B 1,886,200 94 BHAT Bhakti Multi Artha Tbk. 670 685 665 670 0 180,278,700 122,061,739,000 3,469 650.485 670 T/J 13,400 665 B 116,500 95 BHIT MNC Investama Tbk. 76 79 75 75 -1 141,958,400 10,911,941,400 2,978 219.330 76 J 3,607,300 75 T/B 4,299,100 96 BIKA Binakarya Jaya Abadi Tbk. 190 202 180 202 12 28,100 5,341,700 102 20.200 200 J 4,700 199 B 100 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 228,900 0 B 0 98 BINA Bank Ina Perdana Tbk. 700 700 690 695 -5 1,674,900 1,160,680,500 98 392.664 695 T/J 23,700 690 B 5,000 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,240,300 312,015,000 183 35.714 50 T/J 53,411,300 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 50 52 50 52 2 1,570,800 80,318,700 96 21.685 52 T/J 803,800 51 B 175,400 101 BIRD Blue Bird Tbk. 1,480 1,525 1,440 1,480 0 15,224,200 22,489,580,000 3,688 22.769 1,480 T/J 245,000 1,475 B 58,100 102 BISI BISI International Tbk. 1,025 1,050 1,030 1,045 20 266,500 277,941,500 148 522.500 1,045 T/J 1,000 1,040 B 42,500 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,435 1,460 1,435 1,450 15 9,082,000 13,110,722,500 2,144 241.667 1,455 J 1,064,000 1,450 T/B 298,700 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 675 15 17,813,800 11,946,982,000 3,715 156.977 675 T/J 3,388,700 670 B 1,876,900 105 BKDP Bukit Darmo Property Tbk 55 55 52 53 -2 367,100 19,098,000 20 44.167 53 T/J 10,800 52 B 178,900 106 BKSL Sentul City Tbk. 52 56 52 54 2 240,447,700 12,984,305,000 3,212 3.731 55 J 27,060,500 54 T/B 7,225,600 107 BKSW Bank QNB Indonesia Tbk. 111 113 107 109 -2 156,300 17,040,200 29 250.115 110 J 160,000 109 T/B 46,600 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,200 360,000 9 0.658 50 T/J 129,798,100 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 3,130 B 100 110 BLUE Berkah Prima Perkasa Tbk. 715 720 705 710 -5 179,600 128,153,000 108 546.154 715 J 12,400 710 T/B 6,400 111 BMAS Bank Maspion Indonesia Tbk. 296 300 292 300 4 177,100 52,775,800 31 93.750 302 J 100 298 B 82,700 112 BMRI Bank Mandiri (Persero) Tbk. 6,600 6,750 6,625 6,700 100 66,792,900 448,021,250,000 11,338 2,018.881 6,700 T/J 1,329,000 6,675 B 928,700 113 BMSR Bintang Mitra Semestaraya Tbk 71 78 69 77 6 2,317,200 171,736,900 177 15.400 78 J 114,600 77 T/B 35,000 114 BMTR Global Mediacom Tbk. 284 296 284 288 4 164,789,900 47,809,403,800 5,511 234.413 290 J 1,959,700 288 T/B 2,455,100 115 BNBA Bank Bumi Arta Tbk. 382 386 376 386 4 458,400 176,358,200 53 241.250 388 J 52,500 386 T/B 400 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 111,500 5,575,000 20 0.172 50 T/J 121,303,300 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 870 1,060 880 1,030 160 92,804,600 90,699,864,500 6,213 7.605 1,035 J 1,017,300 1,030 T/B 1,616,700 118 BNII Bank Maybank Indonesia Tbk. 240 252 240 246 6 15,386,900 3,789,843,600 1,434 2.931 246 T/J 120,400 244 B 713,600 119 BNLI Bank Permata Tbk. 2,460 2,500 2,420 2,450 -10 1,501,200 3,688,593,000 944 26.675 2,460 J 8,600 2,450 T/B 45,800 120 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,330 1,335 0 47,842,200 64,048,410,500 2,566 1,296.117 1,335 T/J 1,900 1,330 B 178,300 121 BOLA Bali Bintang Sejahtera Tbk. 154 156 153 155 1 63,600 9,783,500 63 88.571 155 T/J 2,300 154 B 1,000 122 BOLT Garuda Metalindo Tbk. 735 685 685 685 -50 100 68,500 1 124.545 895 J 100 705 B 200 123 BOSS Borneo Olah Sarana Sukses Tbk. 198 226 200 218 20 47,530,900 10,139,291,000 3,309 54.500 218 T/J 864,300 216 B 854,600 124 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 83 75 79 0 119,900 9,296,600 49 79.000 79 T/J 17,900 78 B 5,000 127 BRAM Indo Kordsa Tbk. 4,350 4,370 4,370 4,370 20 200 874,000 2 170.075 4,890 J 500 4,390 B 100 128 BRIS Bank BRIsyariah Tbk. 1,465 1,495 1,430 1,475 10 71,161,300 105,254,804,500 8,861 289.216 1,475 T/J 39,300 1,470 B 2,206,500 129 BRMS Bumi Resources Minerals Tbk. 61 64 61 62 1 79,106,100 4,951,642,700 930 9.764 63 J 15,091,600 62 T/B 8,787,000 130 BRNA Berlina Tbk. 1,135 1,090 1,090 1,090 -45 600 654,000 5 817.827 1,090 T/J 1,900 1,060 B 6,600 131 BRPT Barito Pacific Tbk. 1,120 1,220 1,115 1,220 100 162,697,600 189,680,640,000 13,815 477.066 1,220 T/J 1,450,100 1,215 B 2,110,200 132 BSDE Bumi Serpong Damai Tbk. 1,060 1,080 1,060 1,075 15 26,260,900 28,134,965,000 3,296 210.576 1,080 J 3,183,600 1,075 T/B 29,900 133 BSIM Bank Sinarmas Tbk. 480 480 450 450 -30 301,700 136,174,400 59 306.918 480 J 43,400 450 T/B 265,300 134 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,700 1,760 15 88,400 155,662,500 70 90.256 1,760 T/J 16,800 1,755 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 2,481,200 124,060,000 282 383.083 50 T/J 32,199,000 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. 234 244 230 242 8 209,000 50,130,600 39 808.202 242 T/J 11,500 230 B 25,500 139 BTPN Bank BTPN Tbk. 2,630 2,680 2,640 2,670 40 208,300 556,362,000 206 516.879 2,680 J 84,100 2,670 T/B 7,200 140 BTPS Bank BTPN Syariah Tbk. 4,170 4,230 4,180 4,200 30 5,768,800 24,272,555,000 2,963 430.769 4,210 J 43,900 4,200 T/B 123,200 141 BUDI Budi Starch & Sweetener Tbk. 100 102 100 100 0 797,700 80,074,100 80 54.198 101 J 106,500 100 T/B 453,200 142 BUKK Bukaka Teknik Utama Tbk. 900 910 895 910 10 85,300 76,530,500 79 154.237 910 T/J 5,700 900 B 36,000 143 BULL Buana Lintas Lautan Tbk. 316 320 310 314 -2 286,251,500 90,346,389,600 4,466 30.706 316 J 2,097,200 314 T/B 1,410,300 144 BUMI Bumi Resources Tbk. 68 75 69 70 2 1,120,226,600 80,395,486,000 10,955 4.063 71 J 7,764,000 70 T/B 53,843,200 145 BUVA Bukit Uluwatu Villa Tbk. 58 59 56 56 -2 1,273,800 71,459,500 45 43.077 56 T/J 791,700 55 B 42,200 146 BVIC Bank Victoria International Tbk. 107 112 107 108 1 6,267,800 689,491,700 587 102.125 108 T/J 183,000 107 B 354,500 147 BWPT Eagle High Plantations Tbk. 132 139 132 133 1 252,123,000 34,001,994,500 7,567 29.088 134 J 2,246,300 133 T/B 6,894,300 148 BYAN Bayan Resources Tbk. 15,750 0 0 15,750 0 0 0 0 271.552 18,700 J 1,000 15,850 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 54 0 897,400 47,760,800 103 32.143 54 T/J 354,800 53 B 136,100 150 CAMP Campina Ice Cream Industry Tbk. 262 264 256 260 -2 1,822,100 473,867,600 347 78.788 262 J 59,800 260 T/B 118,900 151 CANI Capitol Nusantara Indonesia Tbk. 106 106 105 105 -1 6,200 653,200 10 52.500 108 J 900 105 T/B 15,300 152 CARE Metro Healthcare Indonesia Tbk. 342 350 338 346 4 386,764,000 132,704,135,800 4,590 335.922 348 J 929,800 346 T/B 581,500 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 8,203,900 410,195,000 36 28.571 50 T/J 123,046,500 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 388 386 388 0 42,000 16,292,000 8 708.844 388 T/J 115,300 386 B 100 155 CASH Cashlez Worldwide Indonesia Tbk. 490 494 470 480 -10 2,409,700 1,172,825,000 295 137.143 484 J 10,000 480 T/B 1,000 156 CASS Cardig Aero Services Tbk. 276 338 272 304 28 15,502,800 4,683,454,800 1,954 76.000 306 J 16,000 304 T/B 373,000 157 CBMF Cahaya Bintang Medan Tbk. 560 610 570 575 15 1,812,000 1,041,904,000 191 359.375 575 T/J 57,500 560 B 3,200 158 CCSI Communication Cable Systems Indonesia Tbk. 240 250 240 250 10 877,200 214,781,800 142 100.000 252 J 118,400 250 T/B 16,100 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,785 1,805 1,785 1,790 5 211,900 380,443,500 154 369.835 1,805 J 88,900 1,790 T/B 1,300 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 133 134 -1 1,354,700 182,268,000 103 857.600 135 J 310,400 134 T/B 159,100 161 CFIN Clipan Finance Indonesia Tbk. 224 250 228 240 16 8,356,600 2,001,654,600 772 18.780 240 T/J 250,000 238 B 565,100 162 CINT Chitose Internasional Tbk. 246 246 246 246 0 7,500 1,845,000 6 74.545 244 J 12,000 240 B 1,000 163 CITA Cita Mineral Investindo Tbk. 2,360 2,370 2,350 2,360 0 14,700 34,696,000 24 8,563.756 2,360 T/J 1,000 2,350 B 2,500 164 CITY Natura City Developments Tbk. 93 95 87 91 -2 9,000 806,200 21 75.833 89 J 2,500 88 B 500 165 CLAY Citra Putra Realty Tbk. 1,670 1,670 1,555 1,555 -115 16,000 25,590,000 33 863.889 1,555 T/J 1,200 0 B 0 166 CLEO Sariguna Primatirta Tbk. 500 505 496 498 -2 7,036,000 3,506,008,500 1,360 2,165.217 500 J 601,200 498 T/B 177,500 167 CLPI Colorpak Indonesia Tbk. 735 745 735 740 5 97,100 71,657,500 64 370.000 740 T/J 5,000 735 B 11,400 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,185 1,230 1,185 1,220 35 868,100 1,051,562,000 304 130.679 1,225 J 16,800 1,210 B 100,600 169 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. 220 260 208 230 10 17,700 4,134,200 24 418.182 230 T/J 400 212 B 500 173 COCO Wahana Interfood Nusantara Tbk. 960 970 895 970 10 5,300 4,932,000 12 489.899 970 T/J 1,700 925 B 1,000 174 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 6,375 6,425 6,200 6,300 -75 11,061,100 69,889,120,000 6,196 28,692.444 6,325 J 3,600 6,300 T/B 256,600 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 124,400 6,220,000 23 40.000 50 T/J 13,247,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 266,500 13,325,000 11 45.455 50 T/J 323,130,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 358 380 362 378 20 15,600 5,787,200 13 190.750 380 J 800 360 B 1,200 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 56 51 55 4 5,268,700 283,388,700 526 18.333 55 T/J 885,900 54 B 101,400 180 CSMI Cipta Selera Murni Tbk. 515 565 515 525 10 5,800 3,050,500 7 267.857 530 J 113,400 484 B 1,000 181 CSRA Cisadane Sawit Raya Tbk. 376 384 376 380 4 3,331,300 1,264,443,600 414 304.000 382 J 188,200 380 T/B 68,200 182 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 2,000 0 B 0 183 CTRA Ciputra Development Tbk. 910 935 915 920 10 27,624,000 25,496,301,000 5,277 205.983 925 J 483,600 920 T/B 97,100 184 CTTH Citatah Tbk. 53 59 53 56 3 965,100 54,629,700 128 2.358 57 J 120,100 56 T/B 19,400 185 DADA Diamond Citra Propertindo Tbk. 52 54 51 53 1 19,225,700 1,013,079,400 1,205 51.961 54 J 2,477,700 53 T/B 1,137,300 186 DART Duta Anggada Realty Tbk. 230 238 218 238 8 31,800 7,041,400 17 43.997 238 T/J 1,200 230 B 100 187 DAYA Duta Intidaya Tbk. 460 460 450 450 -10 2,100 946,000 3 251.256 440 J 2,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. 151 154 143 152 1 12,929,900 1,962,190,500 1,025 101.333 152 T/J 3,000 151 B 351,000 189 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,670 1,675 10 19,000 31,800,500 20 3,361.969 1,680 J 1,200 1,675 T/B 700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 4,903,000 245,150,000 58 16.496 50 T/J 259,691,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 224 228 218 218 -6 53,400 11,866,200 38 189.565 220 J 19,200 218 T/B 88,300 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 127,200 6,360,000 13 22.222 50 T/J 17,876,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. 340 340 340 340 0 3,000 1,020,000 2 850.000 360 J 1,000 318 B 1,100 194 DILD Intiland Development Tbk. 220 236 224 226 6 77,305,400 17,605,611,400 2,269 39.382 228 J 4,384,100 226 T/B 226,200 195 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,150 2,050 2,120 60 62,900 133,157,000 33 71.864 2,120 T/J 3,100 2,110 B 400 196 DKFT Central Omega Resources Tbk. 193 198 194 195 2 20,454,000 4,000,152,300 1,327 500.899 195 T/J 2,056,500 194 B 1,038,800 197 DLTA Delta Djakarta Tbk. 4,330 4,400 4,330 4,340 10 55,000 240,415,000 55 25,942.973 4,390 J 700 4,340 T/B 5,400 198 DMAS Puradelta Lestari Tbk. 246 252 242 250 4 205,363,800 51,105,574,600 8,689 119.048 252 J 10,868,800 250 T/B 93,200 199 DMMX Digital Mediatama Maxima Tbk. 202 206 196 198 -4 5,411,800 1,080,161,300 467 86.087 199 J 115,800 198 T/B 50,400 200 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 67,100 60,173,000 53 98.361 900 T/J 35,200 895 B 400 201 DNAR Bank Oke Indonesia Tbk. 188 188 186 187 -1 50,600 9,477,700 29 176.355 188 J 23,200 187 T/B 23,600 202 DNET Indoritel Makmur Internasional Tbk. 3,410 3,400 3,350 3,350 -60 33,700 113,697,000 34 2,942.752 3,370 J 2,000 3,350 T/B 7,000 203 DOID Delta Dunia Makmur Tbk. 410 430 414 420 10 316,322,200 133,202,854,000 14,490 568.613 420 T/J 94,600 418 B 1,652,500 204 DPNS Duta Pertiwi Nusantara Tbk. 250 254 254 254 4 100 25,400 1 82.526 264 J 500 252 B 1,700 205 DPUM Dua Putra Utama Makmur Tbk. 54 55 52 53 -1 283,500 15,156,300 78 9.636 54 J 349,500 53 T/B 126,600 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 59 62 -1 3,119,400 194,276,600 195 35.285 62 T/J 23,800 61 B 378,500 207 DSNG Dharma Satya Nusantara Tbk. 615 650 615 625 10 19,779,100 12,535,704,500 1,614 168.919 630 J 1,575,900 625 T/B 498,000 208 DSSA Dian Swastatika Sentosa Tbk 16,000 16,000 16,000 16,000 0 300 4,800,000 2 1,066.667 15,950 J 500 14,900 B 100 209 DUCK Jaya Bersama Indo Tbk. 360 450 360 430 70 179,027,700 75,732,951,800 9,794 85.149 432 J 1,297,300 430 T/B 2,112,900 210 DUTI Duta Pertiwi Tbk 3,910 3,950 3,910 3,920 10 20,000 78,400,000 20 394.247 3,930 J 3,500 3,920 T/B 6,200 211 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,600 2,470 2,570 100 34,700 87,832,000 63 945.995 2,570 T/J 1,100 2,550 B 100 212 DWGL Dwi Guna Laksana Tbk. 206 212 193 193 -13 723,200 142,620,000 57 128.667 212 J 10,400 193 T/B 37,700 213 DYAN Dyandra Media International Tbk. 53 57 51 53 0 20,673,500 1,129,751,100 1,334 15.143 54 J 200 53 T/B 2,448,400 214 EAST Eastparc Hotel Tbk. 59 67 59 62 3 7,197,800 455,482,200 470 46.617 63 J 45,100 62 T/B 828,300 215 ECII Electronic City Indonesia Tbk. 730 730 730 730 0 30,000 21,900,000 2 18.025 730 T/J 768,300 0 B 0 216 EKAD Ekadharma International Tbk. 1,290 1,295 1,275 1,290 0 572,000 734,902,500 402 3,274.777 1,290 T/J 8,000 1,285 B 2,400 217 ELSA Elnusa Tbk. 370 378 366 368 -2 162,710,900 60,158,008,000 10,106 92.000 370 J 4,960,300 368 T/B 6,169,400 218 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. 192 198 184 198 6 50,200 9,937,500 14 79.200 198 T/J 102,200 194 B 100 220 EMTK Elang Mahkota Teknologi Tbk. 8,850 9,250 8,850 9,250 400 240,500 2,162,082,500 126 1,284.722 9,300 J 26,800 9,250 T/B 400 221 ENRG Energi Mega Persada Tbk. 92 104 92 98 6 690,040,600 68,377,178,700 11,807 8.171 99 J 6,834,200 98 T/B 13,826,200 222 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 51 1 8,767,800 439,504,800 415 48.571 51 T/J 949,800 50 B 4,710,200 224 EPAC Megalestari Epack Sentosaraya Tbk. 162 165 159 161 -1 6,931,200 1,125,343,200 745 146.364 161 T/J 74,300 160 B 150,100 225 EPMT Enseval Putera Megatrading Tbk. 1,995 2,030 1,990 2,000 5 203,700 408,049,000 51 1,399.296 2,000 T/J 207,400 1,995 B 8,000 226 ERAA Erajaya Swasembada Tbk. 1,770 1,835 1,780 1,820 50 31,437,500 57,054,065,000 6,206 182.000 1,820 T/J 419,100 1,815 B 210,500 227 ERTX Eratex Djaja Tbk. 129 130 123 123 -6 21,000 2,599,000 25 52.204 124 J 200 123 T/B 500 228 ESIP Sinergi Inti Plastindo Tbk. 85 96 83 96 11 42,489,700 3,903,230,600 2,464 58.896 97 J 202,300 96 T/B 281,600 229 ESSA Surya Esa Perkasa Tbk. 171 174 168 171 0 27,580,300 4,722,819,400 1,321 318.371 172 J 2,818,700 171 T/B 340,000 230 ESTA Esta Multi Usaha Tbk. 101 107 100 105 4 33,400 3,348,800 12 87.500 104 J 50,000 99 B 30,000 231 ESTI Ever Shine Tex Tbk. 57 60 56 56 -1 153,100 8,785,200 71 22.489 58 J 65,700 56 T/B 24,800 232 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 2,540 2,450 2,520 70 65,723,500 164,867,773,000 10,417 127.892 2,520 T/J 2,933,100 2,510 B 554,900 234 FAST Fast Food Indonesia Tbk. 1,000 1,010 1,000 1,005 5 117,100 117,901,000 68 3,161.073 1,010 J 11,400 1,005 T/B 152,100 235 FASW Fajar Surya Wisesa Tbk. 7,250 7,425 6,900 7,425 175 8,300 59,755,000 15 1,701.577 7,425 T/J 1,300 6,900 B 600 236 FILM MD Pictures Tbk. 220 226 216 220 0 10,002,000 2,223,387,200 982 104.762 222 J 68,500 220 T/B 267,300 237 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. 1,025 1,280 1,050 1,280 255 42,014,200 51,924,088,000 7,513 256.000 0 J 0 1,280 T/B 5,350,300 239 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,910 J 100 2,800 B 10,000 240 FITT Hotel Fitra International Tbk. 70 81 68 75 5 153,200 11,445,800 109 73.529 78 J 83,300 75 T/B 2,600 241 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 500 J 100 0 B 0 242 FOOD Sentra Food Indonesia Tbk. 104 107 104 106 2 925,700 97,733,300 153 78.519 106 T/J 105,500 105 B 271,100 243 FORU Fortune Indonesia Tbk 100 130 94 120 20 19,300 2,026,600 29 92.308 120 T/J 10,300 119 B 500 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 134,700 6,735,000 11 22.727 50 T/J 63,291,400 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 139 144 140 143 4 9,187,200 1,307,456,200 518 43.375 143 T/J 11,200 142 B 162,400 246 FREN Smartfren Telecom Tbk. 67 70 66 69 2 2,291,372,100 155,254,743,100 16,556 3.833 70 J 113,127,600 69 T/B 2,288,400 247 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 10,600 1,219,800 5 105.455 116 T/J 3,900 115 B 82,900 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 4,100 205,000 14 47.619 50 T/J 2,464,700 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 98 104 97 99 1 19,135,800 1,919,193,900 1,013 61.875 99 T/J 389,500 98 B 366,000 250 GDYR Goodyear Indonesia Tbk. 1,410 1,415 1,415 1,415 5 10,100 14,291,500 6 1,132.000 1,415 T/J 9,900 1,410 B 200 251 GEMA Gema Grahasarana Tbk. 342 342 342 342 0 100,000 34,200,000 5 760.000 342 T/J 70,200 320 B 2,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 44,000 45,500 44,250 45,475 1,475 4,187,700 188,428,995,000 5,995 1,774.634 45,475 T/J 9,500 45,450 B 12,500 254 GGRP Gunung Raja Paksi Tbk. 474 474 442 474 0 28,200 12,799,400 14 56.429 472 J 2,600 454 B 20,200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,675 1,675 1,675 5 4,600 7,705,000 4 143.162 1,770 J 20,800 1,675 T/B 8,700 256 GIAA Garuda Indonesia (Persero) Tbk. 436 464 444 448 12 196,662,700 88,411,072,200 14,770 60.223 450 J 3,757,100 448 T/B 106,500 257 GJTL Gajah Tunggal Tbk. 565 615 565 585 20 29,182,700 17,379,585,500 2,738 114.850 585 T/J 481,100 580 B 1,069,600 258 GLOB Global Teleshop Tbk. 116 116 110 115 -1 1,400 161,500 8 10.000 116 J 27,600 110 B 800 259 GLVA Galva Technologies Tbk. 344 360 340 356 12 26,500 9,379,800 29 157.522 356 T/J 1,600 348 B 100 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 150 165 150 157 7 249,975,000 39,501,429,800 8,879 39.250 157 T/J 1,992,300 156 B 2,817,200 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 202 200 200 0 10,300 2,060,600 6 118.343 204 J 100 200 T/B 200 263 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 1,260 1,245 1,255 10 385,100 482,248,000 195 97.665 1,255 T/J 3,200 1,250 B 10,000 265 GPRA Perdana Gapuraprima Tbk. 55 56 54 56 1 1,311,600 72,608,300 93 24.156 56 T/J 133,800 54 B 703,000 266 GSMF Equity Development Investment Tbk. 94 100 90 100 6 19,100 1,904,800 9 8.045 100 T/J 125,400 92 B 1,400 267 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. 113 113 110 113 0 336,800 37,614,700 74 45.200 113 T/J 107,100 111 B 24,200 269 GZCO Gozco Plantations Tbk. 50 51 50 50 0 4,932,900 246,665,400 144 26.579 50 T/J 3,634,300 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 500 25,000 4 131.579 50 T/J 10,050,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 300 127 B 100 272 HDIT Hensel Davest Indonesia Tbk. 298 318 280 298 0 10,200 3,005,200 19 56.762 300 J 218,400 282 B 5,400 273 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. 3,790 3,980 3,770 3,780 -10 322,900 1,241,036,000 349 102.162 3,800 J 800 3,780 T/B 5,400 275 HELI Jaya Trishindo Tbk. 212 218 204 212 0 3,600 759,200 20 192.727 212 T/J 800 204 B 100 276 HERO Hero Supermarket Tbk. 860 880 850 860 0 60,800 51,872,500 30 1,795.107 875 J 500 860 T/B 34,500 277 HEXA Hexindo Adiperkasa Tbk. 3,460 3,540 3,460 3,500 40 361,100 1,261,084,000 271 1,071.450 3,530 J 3,100 3,490 B 9,900 278 HITS Humpuss Intermoda Transportasi Tbk. 466 498 466 486 20 1,500 704,600 5 747.692 486 T/J 1,200 434 B 24,500 279 HKMU HK Metals Utama Tbk. 102 116 95 107 5 339,421,700 36,510,469,100 11,425 46.522 108 J 966,400 107 T/B 4,890,700 280 HMSP H.M. Sampoerna Tbk. 1,645 1,690 1,645 1,680 35 139,675,300 233,211,113,000 11,199 8,386.581 1,680 T/J 2,240,800 1,675 B 1,161,000 281 HOKI Buyung Poetra Sembada Tbk. 1,090 1,115 1,070 1,080 -10 51,191,800 55,566,818,000 4,021 348.387 1,080 T/J 327,000 1,075 B 213,400 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOMI Grand House Mulia Tbk. 1,120 1,140 1,085 1,135 15 1,400,300 1,560,235,500 27 298.684 1,150 J 400 1,105 B 9,200 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,600 530,000 4 27.027 50 T/J 1,732,000 0 B 0 285 HRME Menteng Heritage Realty Tbk. 53 57 52 57 4 73,328,200 4,025,681,900 4,452 54.286 57 T/J 1,551,300 56 B 194,800 286 HRTA Hartadinata Abadi Tbk. 228 284 230 284 56 75,833,700 20,619,873,000 5,006 94.667 0 J 0 284 T/B 2,490,800 287 HRUM Harum Energy Tbk. 2,880 2,950 2,890 2,890 10 4,515,500 13,119,741,000 1,658 55.577 2,900 J 17,000 2,890 T/B 179,500 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,300 515,000 4 38.462 50 T/J 65,648,800 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 286 286 266 284 -2 4,200 1,187,600 5 20.078 284 T/J 1,200 270 B 3,100 290 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 500 7,000 B 200 291 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 10,025 9,950 9,950 0 14,777,600 147,581,885,000 10,855 368.860 9,975 J 8,500 9,950 T/B 2,211,200 292 ICON Island Concepts Indonesia Tbk. 72 97 82 97 25 3,924,100 369,882,400 230 186.195 0 J 0 97 T/B 5,457,700 293 IDPR Indonesia Pondasi Raya Tbk. 170 183 163 178 8 129,600 22,971,900 51 13.906 178 T/J 11,400 176 B 25,700 294 IFII Indonesia Fibreboard Industry Tbk. 144 151 142 151 7 1,526,600 224,390,300 207 143.810 151 T/J 5,700 150 B 38,600 295 IFSH Ifishdeco Tbk. 362 364 354 354 -8 69,100 24,868,800 16 80.455 384 J 200 362 B 100 296 IGAR Champion Pacific Indonesia Tbk. 354 360 346 346 -8 114,300 39,972,200 44 226.144 354 J 25,500 346 T/B 66,400 297 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 0 353,600 17,680,000 29 14.286 50 T/J 34,272,600 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 168 171 168 169 1 3,281,800 556,957,400 497 140.833 169 T/J 61,100 168 B 473,600 300 IKBI Sumi Indo Kabel Tbk. 246 246 232 232 -14 13,300 3,218,600 6 21.040 242 J 39,000 232 T/B 4,600 301 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,340 1,255 1,290 45 43,826,300 56,677,701,000 7,315 181.563 1,295 J 121,400 1,290 T/B 244,800 302 IMJS Indomobil Multi Jasa Tbk. 408 436 410 436 28 40,505,700 17,306,860,600 3,246 87.200 436 T/J 2,843,000 434 B 473,200 303 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,385 0 1,333,800 1,855,571,500 139 364.474 1,390 J 21,800 1,370 B 27,200 304 INAF Indofarma Tbk. 3,390 4,230 3,500 4,230 840 49,426,000 197,401,100,000 20,414 1,692.000 0 J 0 4,230 T/B 5,177,400 305 INAI Indal Aluminium Industry Tbk. 338 338 336 338 0 9,200 3,106,200 9 123.402 340 J 10,000 338 T/B 4,200 306 INCF Indo Komoditi Korpora Tbk. 68 72 67 69 1 1,169,300 81,537,600 66 56.098 71 J 487,500 69 T/B 161,400 307 INCI Intanwijaya Internasional Tbk 800 810 795 805 5 129,200 103,187,500 102 87.066 805 T/J 28,400 800 B 5,400 308 INCO Vale Indonesia Tbk. 4,970 5,150 5,050 5,100 130 18,266,300 93,259,485,000 4,718 2,081.633 5,125 J 330,700 5,100 T/B 624,600 309 INDF Indofood Sukses Makmur Tbk. 7,025 7,150 7,025 7,100 75 15,162,700 107,680,375,000 6,462 1,215.358 7,125 J 85,200 7,100 T/B 131,400 310 INDO Royalindo Investa Wijaya Tbk. 114 128 114 122 8 148,400 17,176,700 62 110.909 120 J 1,000 117 B 1,000 311 INDR Indo-Rama Synthetics Tbk. 3,160 3,250 3,070 3,070 -90 30,700 97,625,000 34 413.474 3,160 J 100 3,070 T/B 2,500 312 INDS Indospring Tbk. 1,940 1,960 1,910 1,955 15 6,100 11,715,000 19 183.281 1,955 T/J 100 1,940 B 100 313 INDX Tanah Laut Tbk 50 51 50 51 1 15,300 780,100 19 4.080 51 T/J 18,400 50 B 110,400 314 INDY Indika Energy Tbk. 1,755 1,820 1,750 1,755 0 40,455,100 71,828,410,000 5,916 59.492 1,760 J 102,700 1,755 T/B 968,300 315 INKP Indah Kiat Pulp & Paper Tbk. 9,525 11,175 9,550 10,600 1,075 47,470,000 482,591,080,000 19,625 546.203 10,600 T/J 3,900 10,575 B 22,500 316 INOV Inocycle Technology Group Tbk. 177 177 170 172 -5 553,300 96,911,100 49 68.800 173 J 135,500 171 B 5,000 317 INPC Bank Artha Graha Internasional Tbk. 69 70 68 70 1 724,000 49,888,700 132 0.400 70 T/J 1,198,700 69 B 1,000 318 INPP Indonesian Paradise Property Tbk. 725 700 700 700 -25 2,300 1,610,000 8 666.667 715 J 100 685 B 300 319 INPS Indah Prakasa Sentosa Tbk. 1,825 2,000 1,780 1,840 15 121,100 222,328,500 120 666.667 1,840 T/J 3,500 1,780 B 100 320 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 980 J 39,600 0 B 0 321 INTA Intraco Penta Tbk. 200 210 191 210 10 81,700 17,125,900 5 148.032 210 T/J 23,200 196 B 100 322 INTD Inter Delta Tbk 115 116 115 115 0 2,200 253,100 10 35.417 115 T/J 3,900 114 B 100 323 INTP Indocement Tunggal Prakarsa Tbk. 14,300 14,975 14,400 14,875 575 5,975,100 87,998,232,500 5,783 595.000 14,875 T/J 167,900 14,850 B 15,800 324 IPCC Indonesia Kendaraan Terminal Tbk. 422 436 422 436 14 6,597,700 2,849,273,000 713 26.585 436 T/J 789,200 434 B 220,300 325 IPCM Jasa Armada Indonesia Tbk. 308 320 308 308 0 271,100 84,689,400 106 81.053 310 J 21,900 308 T/B 78,400 326 IPOL Indopoly Swakarsa Industry Tbk. 90 92 89 89 -1 2,966,300 265,779,400 157 42.381 90 J 324,500 89 T/B 331,900 327 IPTV MNC Vision Networks Tbk. 304 308 300 302 -2 12,867,900 3,917,625,000 463 125.833 304 J 740,900 300 B 400,700 328 IRRA Itama Ranoraya Tbk. 1,155 1,440 1,215 1,440 285 177,968,000 247,418,057,000 25,833 385.027 0 J 0 1,440 T/B 12,095,500 329 ISAT Indosat Tbk. 2,580 2,730 2,560 2,660 80 29,331,100 78,396,736,000 7,362 190.000 2,670 J 31,100 2,660 T/B 454,100 330 ISSP Steel Pipe Industry of Indonesia Tbk. 165 170 165 166 1 7,949,600 1,330,287,200 526 56.271 167 J 1,150,000 166 T/B 709,000 331 ITIC Indonesian Tobacco Tbk. 965 1,005 960 980 15 2,713,700 2,643,719,500 722 445.455 985 J 104,600 980 T/B 111,800 332 ITMA Sumber Energi Andalan Tbk. 520 530 505 515 -5 42,100 21,999,500 39 148.201 515 T/J 400 510 B 15,000 333 ITMG Indo Tambangraya Megah Tbk. 14,950 15,375 14,950 14,975 25 8,669,500 130,944,332,500 9,100 106.964 15,000 J 81,300 14,975 T/B 345,600 334 JAST Jasnita Telekomindo Tbk. 113 127 110 116 3 132,952,100 15,990,301,100 5,692 47.154 117 J 421,300 116 T/B 457,200 335 JAWA Jaya Agra Wattie Tbk. 90 91 85 89 -1 94,300 8,316,100 42 17.800 89 T/J 5,000 88 B 46,600 336 JAYA Armada Berjaya Trans Tbk. 114 120 113 118 4 19,484,700 2,276,071,000 2,936 40.972 118 T/J 28,300 117 B 302,600 337 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 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. 438 440 430 440 2 1,200 525,200 4 249.589 444 J 5,000 440 T/B 5,000 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 1 279.762 338 T/J 48,600 318 B 20,400 341 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. 143 154 133 145 2 396,400 55,066,700 117 103.571 145 T/J 11,400 140 B 1,400 343 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,455 1,425 1,435 5 15,845,500 22,752,697,500 3,455 392.291 1,435 T/J 1,121,000 1,430 B 291,100 344 JRPT Jaya Real Property Tbk. 550 565 550 560 10 3,033,800 1,698,227,500 561 538.462 565 J 312,700 560 T/B 1,500 345 JSKY Sky Energy Indonesia Tbk. 246 248 236 244 -2 75,260,600 18,104,243,600 4,423 122.000 244 T/J 102,000 242 B 356,600 346 JSMR Jasa Marga (Persero) Tbk. 4,360 4,500 4,380 4,490 130 15,325,100 68,270,656,000 6,124 264.771 4,490 T/J 303,700 4,480 B 120,200 347 JSPT Jakarta Setiabudi Internasional Tbk. 910 875 850 870 -40 43,300 37,130,500 67 187.371 875 J 100 870 T/B 15,200 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 137,100 124,753,500 23 2,022.222 910 T/J 19,500 905 B 176,800 349 KAEF Kimia Farma Tbk. 3,550 4,430 3,700 4,430 880 178,004,600 737,512,404,000 56,640 4,430.000 0 J 0 4,430 T/B 8,168,800 350 KARW ICTSI Jasa Prima Tbk. 75 76 74 74 -1 630,900 46,969,200 50 12.527 75 J 120,200 74 T/B 77,800 351 KAYU Darmi Bersaudara Tbk. 70 78 70 76 6 15,553,800 1,182,177,000 1,057 50.667 76 T/J 9,500 75 B 692,300 352 KBAG Karya Bersama Anugerah Tbk. 52 57 51 57 5 828,991,700 44,890,817,000 10,233 57.000 57 T/J 12,927,500 56 B 29,594,300 353 KBLI KMI Wire & Cable Tbk. 364 394 360 390 26 16,718,400 6,364,963,000 1,786 47.388 390 T/J 2,251,900 388 B 48,800 354 KBLM Kabelindo Murni Tbk. 216 218 214 216 0 1,083,400 233,583,000 144 7.200 218 J 190,300 216 T/B 13,500 355 KBLV First Media Tbk. 420 440 414 440 20 24,000 10,462,600 11 117.040 440 T/J 5,300 410 B 2,200 356 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. 875 875 870 870 -5 76,500 66,897,500 18 217.500 875 J 29,600 870 T/B 23,000 358 KEEN Kencana Energi Lestari Tbk. 300 302 298 300 0 2,339,100 698,304,200 195 75.758 302 J 71,900 298 B 163,200 359 KEJU Mulia Boga Raya Tbk. 1,275 1,315 1,275 1,315 40 629,000 817,737,000 150 175.333 1,315 T/J 99,900 1,310 B 26,800 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 88,300 4,415,000 17 1.818 50 T/J 137,600 0 B 0 361 KICI Kedaung Indah Can Tbk 260 258 242 258 -2 2,300 558,200 5 54.775 258 T/J 48,100 244 B 2,000 362 KIJA Kawasan Industri Jababeka Tbk. 212 218 212 214 2 25,081,200 5,387,065,600 1,244 7.425 216 J 11,330,800 214 T/B 8,200 363 KINO Kino Indonesia Tbk. 2,830 2,860 2,830 2,830 0 622,100 1,765,680,000 266 74.474 2,860 J 4,400 2,830 T/B 127,100 364 KIOS Kioson Komersial Indonesia Tbk. 138 145 130 145 7 9,300 1,288,400 58 48.333 158 J 10,100 139 B 7,400 365 KJEN Krida Jaringan Nusantara Tbk. 1,225 1,225 1,215 1,215 -10 500 609,000 4 601.485 1,215 T/J 100 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 264 294 264 276 12 1,083,200 303,279,000 172 968.421 284 J 1,100 276 T/B 8,800 367 KLBF Kalbe Farma Tbk. 1,475 1,515 1,480 1,485 10 65,984,300 98,689,291,500 11,958 14,483.566 1,490 J 187,100 1,485 T/B 2,224,300 368 KMDS Kurniamitra Duta Sentosa Tbk. 406 426 390 390 -16 14,600 5,733,200 21 130.000 406 J 10,200 380 B 800 369 KMTR Kirana Megatara Tbk. 348 356 330 354 6 57,500 20,070,000 27 77.293 354 T/J 7,700 344 B 5,200 370 KOBX Kobexindo Tractors Tbk. 107 113 107 110 3 1,347,000 148,467,000 290 27.500 110 T/J 341,100 109 B 257,600 371 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 300 30,000 2 67.647 100 T/J 28,600 99 B 1,200 372 KONI Perdana Bangun Pusaka Tbk 430 510 402 510 80 10,500 4,292,200 12 107.368 498 J 6,300 496 B 200 373 KOPI Mitra Energi Persada Tbk. 470 470 450 470 0 14,100 6,504,000 18 118.987 468 J 100 450 B 6,100 374 KOTA DMS Propertindo Tbk. 173 175 161 175 2 2,375,500 396,756,200 202 87.500 175 T/J 62,600 161 B 9,700 375 KPAL Steadfast Marine Tbk. 50 51 50 50 0 650,100 32,769,700 65 43.478 51 J 1,550,700 50 T/B 121,500 376 KPAS Cottonindo Ariesta Tbk. 73 81 70 76 3 21,900,500 1,676,787,300 1,547 45.238 77 J 109,200 76 T/B 148,300 377 KPIG MNC Land Tbk. 105 106 103 105 0 1,192,100 124,412,800 122 225.938 105 T/J 2,998,700 104 B 594,000 378 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. 442 458 444 450 8 61,710,600 27,754,432,600 3,692 55.945 450 T/J 938,800 448 B 1,322,300 380 KREN Kresna Graha Investama Tbk. 91 95 91 95 4 19,163,100 1,795,188,300 999 988.348 95 T/J 1,374,100 94 B 838,000 381 LAND Trimitra Propertindo Tbk. 194 199 191 191 -3 84,600 16,676,500 13 48.974 198 J 22,900 191 T/B 5,000 382 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 383 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 384 LCKM LCK Global Kedaton Tbk. 364 0 0 364 0 0 0 0 175.000 364 J 54,200 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,442,200 72,110,000 55 7.806 50 T/J 33,248,600 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 0 0 4,950 0 0 0 0 81.818 5,050 J 100 4,920 B 200 387 LINK Link Net Tbk. 2,540 2,640 2,540 2,610 70 6,789,900 17,656,647,000 1,418 163.125 2,610 T/J 93,700 2,600 B 152,200 388 LION Lion Metal Works Tbk. 324 400 324 388 64 40,800 13,797,600 14 243.003 388 T/J 32,600 386 B 500 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 70,600 3,530,000 16 15.714 50 T/J 2,962,400 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 85 88 88 88 3 2,400 211,200 3 12.841 87 J 400 84 B 100 391 LMSH Lionmesh Prima Tbk. 366 384 366 384 18 1,200 459,000 4 53.333 384 T/J 20,600 346 B 100 392 LPCK Lippo Cikarang Tbk 1,390 1,465 1,375 1,465 75 8,792,800 12,640,689,500 1,841 165.174 1,470 J 139,700 1,465 T/B 82,100 393 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,390 J 1,400 3,350 B 100 394 LPIN Multi Prima Sejahtera Tbk 238 242 226 242 4 156,400 35,772,000 35 110.386 242 T/J 11,900 228 B 3,100 395 LPKR Lippo Karawaci Tbk. 228 240 228 230 2 165,134,800 38,239,501,800 6,465 74.271 232 J 2,515,600 230 T/B 2,483,200 396 LPLI Star Pacific Tbk 85 87 83 84 -1 74,600 6,230,900 6 2.591 84 T/J 131,000 83 B 21,500 397 LPPF Matahari Department Store Tbk. 1,270 1,385 1,290 1,350 80 67,741,400 90,857,355,000 9,415 30.591 1,350 T/J 580,500 1,345 B 176,700 398 LPPS Lenox Pasifik Investama Tbk. 81 82 81 82 1 8,400 680,800 7 5.570 82 T/J 1,700 80 B 26,000 399 LRNA Eka Sari Lorena Transport Tbk. 210 220 196 218 8 319,300 66,890,800 89 24.222 208 J 100 200 B 7,900 400 LSIP PP London Sumatra Indonesia Tbk. 1,205 1,250 1,220 1,245 40 35,776,900 44,282,448,500 3,444 321.290 1,245 T/J 948,500 1,240 B 259,400 401 LTLS Lautan Luas Tbk. 486 496 486 492 6 1,026,600 503,021,000 147 173.920 492 T/J 28,700 490 B 242,100 402 LUCK Sentral Mitra Informatika Tbk. 192 204 188 193 1 14,261,400 2,777,166,400 1,205 67.483 194 J 31,600 193 T/B 226,200 403 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 3,600 180,000 7 45.455 50 T/J 94,679,800 0 B 0 405 MAIN Malindo Feedmill Tbk. 735 755 735 750 15 13,405,700 9,994,926,000 1,786 426.136 755 J 931,200 750 T/B 889,700 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 12,600 630,000 21 6.835 50 T/J 630,708,400 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. 2,700 2,870 2,650 2,840 140 1,561,300 4,377,315,000 610 135.238 2,850 J 10,000 2,840 T/B 45,700 409 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,420 1,350 1,380 30 12,000 16,688,000 20 82.143 1,400 J 300 1,380 T/B 900 410 MAPI Mitra Adiperkasa Tbk. 795 830 795 805 10 51,252,700 41,272,327,500 4,543 1,291.824 810 J 759,600 805 T/B 151,300 411 MARI Mahaka Radio Integra Tbk. 50 51 50 51 1 20,989,600 1,050,742,900 162 68.000 51 T/J 3,394,700 50 B 1,208,200 412 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,201,500 2,737,983,000 435 1,710.000 860 J 121,000 855 T/B 600 413 MASA Multistrada Arah Sarana Tbk. 550 670 560 630 80 245,300 157,423,000 80 447.952 645 J 5,500 600 B 12,100 414 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,200 8,400 400 700 5,850,000 6 3,819.276 8,375 J 800 7,450 B 600 415 MBAP Mitrabara Adiperdana Tbk. 2,840 2,960 2,850 2,930 90 773,500 2,239,990,000 531 225.385 2,930 T/J 24,600 2,910 B 16,000 416 MBSS Mitrabahtera Segara Sejati Tbk. 416 430 412 420 4 7,834,700 3,272,658,200 902 26.250 422 J 14,000 420 T/B 65,300 417 MBTO Martina Berto Tbk. 99 99 93 99 0 122,400 12,052,600 52 13.378 99 T/J 150,900 96 B 500 418 MCAS M Cash Integrasi Tbk. 2,690 2,700 2,650 2,700 10 213,700 572,967,000 99 194.946 2,700 T/J 35,900 2,650 B 17,900 419 MCOR Bank China Construction Bank Indonesia Tbk. 127 133 128 130 3 16,418,400 2,145,568,800 739 116.600 131 J 822,600 130 T/B 1,811,300 420 MDIA Intermedia Capital Tbk. 52 53 51 53 1 3,129,200 164,326,300 58 38.406 54 J 775,800 53 T/B 15,500 421 MDKA Merdeka Copper Gold Tbk. 2,000 2,050 1,985 2,030 30 73,363,800 147,720,048,000 7,307 529.346 2,030 T/J 4,015,800 2,020 B 501,000 422 MDKI Emdeki Utama Tbk. 178 180 174 180 2 2,078,100 367,444,400 210 42.123 180 T/J 218,000 179 B 4,400 423 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 0 300 15,000 2 8.039 50 T/J 56,605,600 0 B 0 425 MEDC Medco Energi Internasional Tbk. 560 580 555 565 5 98,270,200 55,626,596,000 5,949 1,173.295 565 T/J 4,474,400 560 B 9,278,600 426 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 2,300 16,100,000 7 5,102.487 7,350 J 1,000 7,000 T/B 500 427 MERK Merck Tbk. 3,140 3,300 3,160 3,240 100 124,000 402,796,000 156 8,542.727 3,240 T/J 5,100 3,230 B 1,400 428 META Nusantara Infrastructure Tbk. 139 150 139 148 9 8,319,100 1,215,437,300 366 44.838 149 J 575,200 148 T/B 150,700 429 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 25,300 27,322,500 7 1,107.692 1,080 T/J 287,600 1,010 B 5,400 430 MFMI Multifiling Mitra Indonesia Tbk. 715 835 665 835 120 215,900 162,700,500 182 417.500 835 T/J 4,700 825 B 1,900 431 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. 780 785 775 780 0 2,628,000 2,051,074,500 296 346.667 780 T/J 57,600 770 B 51,100 433 MICE Multi Indocitra Tbk. 292 296 290 290 -2 81,600 23,836,000 57 59.184 290 T/J 5,200 288 B 27,600 434 MIDI Midi Utama Indonesia Tbk. 1,700 1,850 1,700 1,850 150 503,000 930,205,000 4 672.727 1,900 J 1,000,000 1,850 T/B 200 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,900 2,720 2,820 130 32,418,700 91,209,747,000 3,669 166.031 2,880 J 10,000 2,820 T/B 267,900 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,500 525,000 5 238.095 50 T/J 1,460,000 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 10,809,300 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 1,000 50,000 10 125.000 50 T/J 17,049,200 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 28,000 J 100 0 B 0 441 MLBI Multi Bintang Indonesia Tbk. 9,800 9,950 9,775 9,800 0 559,400 5,482,882,500 205 62,420.382 9,800 T/J 67,800 9,775 B 5,500 442 MLIA Mulia Industrindo Tbk 500 510 500 510 10 6,633,700 3,346,337,000 284 85.177 510 T/J 252,400 505 B 20,500 443 MLPL Multipolar Tbk. 70 73 69 71 1 17,158,700 1,206,251,900 282 8.144 71 T/J 21,100 70 B 306,300 444 MLPT Multipolar Technology Tbk. 715 750 710 750 35 311,700 224,951,000 146 156.250 750 T/J 50,100 745 B 5,000 445 MMLP Mega Manunggal Property Tbk. 274 294 272 292 18 23,364,400 6,703,370,800 1,020 49.915 294 J 1,163,000 292 T/B 1,095,900 446 MNCN Media Nusantara Citra Tbk. 1,070 1,120 1,075 1,090 20 108,178,200 118,199,422,000 7,683 121.111 1,095 J 455,400 1,090 T/B 110,800 447 MOLI Madusari Murni Indah Tbk. 875 875 840 875 0 25,400 21,875,000 12 150.862 875 T/J 23,800 845 B 2,000 448 MPMX Mitra Pinasthika Mustika Tbk. 466 474 446 460 -6 41,625,900 19,046,435,800 4,153 30.667 462 J 24,400 460 T/B 2,000 449 MPOW Megapower Makmur Tbk. 71 80 71 80 9 1,828,300 141,357,200 271 40.000 80 T/J 92,000 79 B 7,500 450 MPPA Matahari Putra Prima Tbk. 101 103 101 101 0 5,954,800 608,028,300 318 42.464 101 T/J 100,700 100 B 1,324,300 451 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,680 J 1,400 0 B 0 452 MRAT Mustika Ratu Tbk. 149 153 149 151 2 119,000 17,816,700 52 23.231 151 T/J 10,200 150 B 3,300 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 100 470,000 1 426.310 4,600 J 100 0 B 0 454 MSIN MNC Studios International Tbk. 308 308 304 308 0 259,500 79,785,000 77 61.600 308 T/J 113,400 306 B 10,000 455 MSKY MNC Sky Vision Tbk. 690 690 685 685 -5 11,600 7,947,000 7 45.066 685 T/J 90,600 680 B 10,000 456 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,580 1,590 10 5,317,900 8,456,387,500 1,661 2,862.389 1,595 J 37,300 1,590 T/B 34,300 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 40,300 2,015,000 4 1.266 50 T/J 234,185,800 0 B 0 458 MTLA Metropolitan Land Tbk. 440 438 434 436 -4 4,300 1,871,200 8 183.308 440 J 100 436 T/B 100 459 MTPS Meta Epsi Tbk. 248 290 248 288 40 133,400 34,001,800 31 90.000 288 T/J 21,100 260 B 10,000 460 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. 197 202 188 200 3 600 119,100 6 51.249 208 J 700 200 T/B 100 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 60 61 -1 291,900 17,796,000 24 61.000 61 T/J 6,100 60 B 500 463 MYOH Samindo Resources Tbk. 1,240 1,260 1,225 1,250 10 104,100 129,689,000 77 148.885 1,250 T/J 22,700 1,235 B 10,900 464 MYOR Mayora Indah Tbk. 2,520 2,560 2,510 2,540 20 5,019,800 12,694,156,000 2,463 12,706.353 2,540 T/J 25,700 2,530 B 8,600 465 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 55 54 54 -1 27,300 1,474,600 8 8.117 54 T/J 2,600 52 B 11,000 468 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. 620 620 600 610 -10 220,472,100 135,149,191,500 3,966 592.233 610 T/J 155,100 605 B 231,700 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 141 143 1 166,500 23,654,100 25 85.119 143 T/J 16,000 141 B 700 471 NFCX NFC Indonesia Tbk. 1,500 1,540 1,470 1,540 40 706,800 1,067,706,500 40 83.243 1,540 T/J 4,400 1,500 B 300 472 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 304 J 3,200 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,085 1,355 1,100 1,355 270 39,473,900 48,731,374,500 7,484 416.923 0 J 0 1,355 T/B 2,962,500 474 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. 160 170 149 157 -3 7,900 1,250,700 13 149.524 157 T/J 800 149 B 11,100 476 NISP Bank OCBC NISP Tbk. 830 865 830 840 10 272,700 229,720,000 122 1,017.886 850 J 5,000 840 T/B 34,500 477 NOBU Bank Nationalnobu Tbk. 770 780 770 770 0 59,300 45,864,500 19 205.333 780 J 300 770 T/B 27,700 478 NRCA Nusa Raya Cipta Tbk. 362 374 362 374 12 898,600 334,230,200 151 44.000 374 T/J 66,100 372 B 8,200 479 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. 163 172 162 162 -1 13,100 2,148,500 17 73.636 166 J 900 162 T/B 4,800 481 OASA Protech Mitra Perkasa Tbk. 366 368 366 368 2 1,800 660,200 4 193.684 380 J 500 366 B 19,600 482 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 20,152,800 2,300,879,100 1,398 282.719 113 T/J 453,200 112 B 188,400 484 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 402 B 100 485 OPMS Optima Prima Metal Sinergi Tbk. 155 156 153 154 -1 334,000 51,345,500 43 114.074 155 J 141,000 154 T/B 7,300 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 19,200 960,000 20 98.922 50 T/J 3,680,700 0 B 0 487 PALM Provident Agro Tbk. 320 340 320 334 14 3,841,900 1,268,045,200 735 91.289 336 J 76,000 334 T/B 179,600 488 PAMG Bima Sakti Pertiwi Tbk. 114 115 109 109 -5 17,467,100 1,937,613,600 894 109.000 110 J 1,000,000 109 T/B 647,800 489 PANI Pratama Abadi Nusa Industri Tbk. 112 111 110 110 -2 31,800 3,499,200 11 101.852 111 J 4,400 110 T/B 21,400 490 PANR Panorama Sentrawisata Tbk. 160 175 165 173 13 5,253,400 895,728,000 486 103.798 174 J 3,000 173 T/B 578,700 491 PANS Panin Sekuritas Tbk. 950 1,010 955 980 30 832,400 821,115,000 171 712.727 995 J 4,900 980 T/B 117,000 492 PBID Panca Budi Idaman Tbk. 1,195 1,250 1,190 1,200 5 410,400 493,292,500 141 141.176 1,210 J 200 1,200 T/B 3,600 493 PBRX Pan Brothers Tbk. 220 264 220 260 40 80,841,600 19,918,301,400 4,810 460.177 264 J 827,600 260 T/B 1,585,400 494 PBSA Paramita Bangun Sarana Tbk. 650 680 610 680 30 1,300 841,500 5 56.667 680 T/J 1,800 650 B 100 495 PCAR Prima Cakrawala Abadi Tbk. 486 605 498 605 119 159,900 96,104,300 68 403.333 0 J 0 605 T/B 1,059,800 496 PDES Destinasi Tirta Nusantara Tbk 454 454 454 454 0 2,000 908,000 6 227.000 474 J 2,500 454 T/B 20,000 497 PEGE Panca Global Kapital Tbk. 116 117 108 116 0 14,500 1,618,900 17 250.616 116 T/J 600 112 B 700 498 PEHA Phapros Tbk. 1,675 2,090 1,695 2,090 415 14,429,800 28,319,330,000 4,095 174.457 0 J 0 2,090 T/B 2,844,100 499 PGAS Perusahaan Gas Negara Tbk. 1,450 1,480 1,455 1,465 15 116,680,400 171,105,108,500 12,412 488.333 1,470 J 2,221,300 1,465 T/B 1,391,000 500 PGJO Tourindo Guide Indonesia Tbk. 37 40 36 40 3 356,000 13,121,600 62 50.000 0 J 0 40 T/B 1,300 501 PGLI Pembangunan Graha Lestari Indah Tbk. 230 230 214 214 -16 800 182,400 5 285.333 240 J 100 222 B 100 502 PGUN Pradiksi Gunatama Tbk. 224 260 220 240 16 321,400 79,213,400 68 208.696 240 T/J 1,200 236 B 100 503 PICO Pelangi Indah Canindo Tbk 143 151 140 145 2 2,220,600 326,912,000 308 22.308 148 J 1,000 145 T/B 45,100 504 PJAA Pembangunan Jaya Ancol Tbk. 645 655 630 640 -5 361,100 233,282,500 148 124.878 645 J 38,200 640 T/B 29,700 505 PKPK Perdana Karya Perkasa Tbk 56 75 54 56 0 53,398,500 3,518,298,200 2,172 14.000 57 J 65,000 56 T/B 1,190,900 506 PLAN Planet Properindo Jaya Tbk. 126 129 125 127 1 17,330,200 2,198,773,200 1,384 113.393 127 T/J 35,700 126 B 202,900 507 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 508 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 900 2,259,000 2 1,041.537 2,660 J 800 2,510 T/B 1,000 509 PMJS Putra Mandiri Jembar Tbk. 110 110 110 110 0 5,300 583,000 3 88.000 120 J 134,600 110 T/B 111,900 510 PNBN Bank Pan Indonesia Tbk 1,065 1,125 1,075 1,115 50 37,724,900 41,682,663,500 2,149 1,856.477 1,115 T/J 219,500 1,110 B 75,200 511 PNBS Bank Panin Dubai Syariah Tbk. 78 82 77 80 2 158,482,600 12,667,916,600 5,400 80.000 80 T/J 6,329,100 79 B 2,254,700 512 PNGO Pinago Utama Tbk. 600 650 600 600 0 600 365,000 3 240.000 600 T/J 3,100 575 B 100 513 PNIN Paninvest Tbk. 815 870 820 850 35 5,384,300 4,582,921,000 4,081 903.871 855 J 102,900 850 T/B 573,600 514 PNLF Panin Financial Tbk. 234 266 236 250 16 188,734,200 47,597,300,400 5,438 270.212 252 J 769,800 250 T/B 1,095,400 515 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,050 J 800 0 B 0 516 POLA Pool Advista Finance Tbk. 101 136 136 136 35 551,000 74,936,000 44 100.741 0 J 0 136 T/B 9,594,400 517 POLI Pollux Investasi Internasional Tbk. 830 880 805 825 -5 19,200 15,712,500 29 50.459 825 T/J 2,200 820 B 100 518 POLL Pollux Properti Indonesia Tbk. 4,750 4,910 4,540 4,760 10 175,600 832,543,000 403 773.984 4,790 J 400 4,760 T/B 3,000 519 POLU Golden Flower Tbk. 790 795 785 790 0 7,100 5,610,000 12 274.306 800 J 15,500 790 T/B 13,200 520 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,183,200 59,160,100 86 0.429 50 T/J 298,100 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. 488 486 454 454 -34 15,000 6,908,000 18 84.860 454 T/J 2,000 0 B 0 523 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. 695 715 700 710 15 15,637,600 11,025,346,000 1,737 47.333 710 T/J 1,000 705 B 379,900 525 PPGL Prima Globalindo Logistik Tbk. 175 176 170 172 -3 4,905,400 844,000,100 481 156.364 172 T/J 69,700 171 B 153,100 526 PPRE PP Presisi Tbk. 260 270 254 266 6 28,733,300 7,521,806,400 1,685 61.860 266 T/J 845,100 264 B 32,900 527 PPRO PP Properti Tbk. 105 119 105 119 14 1,817,261,900 206,033,988,900 27,838 257.297 119 T/J 20,342,100 118 B 16,053,400 528 PRAS Prima Alloy Steel Universal Tbk. 130 135 121 121 -9 225,400 27,294,400 36 68.119 126 J 100 121 T/B 39,500 529 PRDA Prodia Widyahusada Tbk. 3,540 3,550 3,500 3,540 0 8,700 30,721,000 22 54.462 3,550 J 5,400 3,540 T/B 7,700 530 PRIM Royal Prima Tbk. 240 244 234 242 2 109,700 26,321,000 45 48.400 242 T/J 3,900 240 B 160,000 531 PSAB J Resources Asia Pasifik Tbk. 230 252 224 234 4 159,424,700 38,304,473,200 7,521 759.173 234 T/J 2,105,500 232 B 1,397,800 532 PSDN Prasidha Aneka Niaga Tbk 125 0 0 125 0 0 0 0 12.500 120 J 500 117 B 5,000 533 PSGO Palma Serasih Tbk. 104 112 104 110 6 64,500 6,899,300 28 104.762 110 T/J 43,700 109 B 800 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,585,100 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 175 179 174 174 -1 5,069,100 898,751,400 473 128.889 175 J 101,100 174 T/B 350,300 536 PTBA Bukit Asam Tbk. 2,480 2,700 2,530 2,680 200 156,851,600 409,692,533,000 27,723 2,330.435 2,690 J 1,811,800 2,680 T/B 231,900 537 PTIS Indo Straits Tbk. 151 163 163 163 12 100 16,300 1 17.158 158 J 900 157 B 100 538 PTPP PP (Persero) Tbk. 1,600 1,665 1,620 1,665 65 57,072,600 93,980,967,500 6,346 312.970 1,670 J 836,600 1,665 T/B 558,300 539 PTPW Pratama Widya Tbk. 1,070 1,105 1,070 1,100 30 952,300 1,038,892,500 530 169.231 1,105 J 12,200 1,100 T/B 1,200 540 PTRO Petrosea Tbk. 2,050 2,100 2,040 2,050 0 1,816,600 3,751,603,000 739 1,640.000 2,060 J 6,200 2,050 T/B 142,500 541 PTSN Sat Nusapersada Tbk 232 250 236 238 6 10,910,400 2,621,168,800 1,184 123.104 238 T/J 147,600 236 B 978,100 542 PTSP Pioneerindo Gourmet International Tbk. 4,550 4,250 4,240 4,240 -310 600 2,547,000 5 332.549 4,240 T/J 500 0 B 0 543 PUDP Pudjiadi Prestige Tbk. 220 222 220 222 2 1,000 221,200 6 27.689 240 J 200 220 B 600 544 PURA Putra Rajawali Kencana Tbk. 131 137 130 135 4 652,866,300 85,804,760,200 12,972 128.571 135 T/J 2,037,600 134 B 6,288,100 545 PURE Trinitan Metals and Minerals Tbk. 254 260 240 254 0 11,496,700 2,913,425,800 1,503 84.667 254 T/J 60,000 252 B 425,100 546 PURI Puri Global Sukses Tbk. 290 290 284 290 0 1,800 516,000 4 170.588 300 J 11,300 280 B 2,000 547 PWON Pakuwon Jati Tbk. 525 545 525 525 0 51,106,900 27,179,896,500 5,122 2,023.979 530 J 1,363,700 525 T/B 3,667,200 548 PYFA Pyridam Farma Tbk 920 1,150 950 1,150 230 49,902,300 53,226,310,000 9,134 1,127.009 0 J 0 1,150 T/B 3,473,400 549 PZZA Sarimelati Kencana Tbk. 720 775 720 775 55 2,382,400 1,798,644,500 664 70.455 780 J 38,300 775 T/B 30,300 550 RAJA Rukun Raharja Tbk. 194 200 194 198 4 16,890,600 3,332,614,000 971 680.132 198 T/J 697,300 197 B 35,500 551 RALS Ramayana Lestari Sentosa Tbk. 740 815 740 775 35 44,920,800 35,239,246,500 5,398 484.375 780 J 334,100 775 T/B 974,500 552 RANC Supra Boga Lestari Tbk. 426 464 434 452 26 8,127,400 3,673,165,200 763 90.400 452 T/J 9,900 450 B 6,200 553 RBMS Ristia Bintang Mahkotasejati Tbk. 52 54 52 53 1 367,800 19,420,200 72 16.954 53 T/J 7,000 52 B 68,000 554 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 81,300 430,892,500 48 279.213 5,300 T/J 17,900 5,275 B 1,000 555 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 24,961,900 1,248,549,000 647 50.000 51 J 23,542,700 50 T/B 46,500 556 RELI Reliance Sekuritas Indonesia Tbk. 404 404 376 376 -28 8,700 3,283,800 12 173.538 376 T/J 6,400 0 B 0 557 RICY Ricky Putra Globalindo Tbk 98 103 96 100 2 18,000 1,733,800 12 15.882 99 J 8,100 97 B 3,800 558 RIGS Rig Tenders Indonesia Tbk. 232 238 226 236 4 564,400 130,316,000 104 96.701 236 T/J 100 234 B 100,000 559 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. 430 436 430 432 2 517,300 224,004,800 82 265.031 432 T/J 8,600 430 B 8,200 561 RMBA Bentoel Internasional Investama Tbk. 370 370 354 368 -2 136,000 49,897,400 84 2,879.499 370 J 32,400 368 T/B 34,100 562 ROCK Rockfields Properti Indonesia Tbk. 855 855 800 840 -15 90,800 73,084,500 68 62.687 840 T/J 19,600 825 B 600 563 RODA Pikko Land Development Tbk. 54 58 55 55 1 251,200 14,039,400 60 87.817 55 T/J 10,100 54 B 169,400 564 RONY Aesler Grup Internasional Tbk. 214 220 214 216 2 33,100 7,205,800 27 216.000 220 J 1,600 216 T/B 2,600 565 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,310 5 28,500 37,291,000 25 513.725 1,315 J 600 1,310 T/B 1,985,600 566 RUIS Radiant Utama Interinsco Tbk. 302 324 300 306 4 552,400 166,573,800 26 122.400 318 J 5,000 306 T/B 700 567 SAFE Steady Safe Tbk 190 189 187 189 -1 234,600 44,061,200 154 19.028 189 T/J 3,300 185 B 114,100 568 SAME Sarana Meditama Metropolitan Tbk. 226 232 222 228 2 102,386,400 23,287,405,600 4,091 285.000 228 T/J 3,105,900 226 B 522,000 569 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 3,600 1,440,000 3 333.333 400 T/J 54,900 398 B 300 570 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,480 J 32,000 0 B 0 571 SATU Kota Satu Properti Tbk. 50 51 50 50 0 85,000 4,250,300 18 42.735 50 T/J 48,700 0 B 0 572 SBAT Sejahtera Bintang Abadi Textile Tbk. 85 86 84 86 1 7,445,400 628,407,600 316 81.905 86 T/J 1,900 85 B 695,500 573 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,400 9,975 10,150 50 6,100 61,952,500 14 6,548.387 10,375 J 100 10,150 T/B 100 574 SCMA Surya Citra Media Tbk. 1,620 1,660 1,625 1,645 25 8,356,700 13,792,616,500 2,529 744.165 1,650 J 18,100 1,645 T/B 399,200 575 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 258 248 248 0 87,200 21,685,600 21 225.455 258 J 22,300 248 T/B 9,500 576 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 67 50 67 17 64,380,100 4,092,518,700 6,353 36.899 0 J 0 67 T/B 11,378,500 578 SDPC Millennium Pharmacon International Tbk. 103 125 103 120 17 1,346,900 156,581,300 148 80.102 121 J 5,000 120 T/B 173,300 579 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 790 740 790 10 31,100 24,323,000 13 883.619 790 T/J 88,900 780 B 2,000 580 SFAN Surya Fajar Capital Tbk. 1,140 1,140 1,120 1,140 0 686,600 775,743,000 121 606.383 1,140 T/J 20,100 1,135 B 4,600 581 SGER Sumber Global Energy Tbk. 615 630 620 620 5 1,301,100 812,587,000 350 574.074 620 T/J 32,200 615 B 166,600 582 SGRO Sampoerna Agro Tbk. 1,840 1,860 1,810 1,830 -10 1,147,000 2,099,678,000 476 78.205 1,840 J 200 1,830 T/B 123,300 583 SHID Hotel Sahid Jaya International Tbk. 2,450 2,500 2,450 2,500 50 17,700 44,180,000 16 116.177 2,500 T/J 9,400 2,460 B 100 584 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 1,213,800 722,357,500 190 428.571 600 T/J 48,400 590 B 150,500 585 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 800 785 795 10 21,391,600 16,977,864,000 6,869 275.058 800 J 4,652,100 795 T/B 472,200 586 SILO Siloam International Hospitals Tbk. 5,400 5,675 5,375 5,600 200 445,000 2,455,970,000 326 63.601 5,625 J 200 5,600 T/B 13,900 587 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 588 SIMP Salim Ivomas Pratama Tbk. 394 406 394 400 6 15,766,500 6,329,602,400 1,048 36.364 402 J 624,100 400 T/B 984,900 589 SINI Singaraja Putra Tbk. 344 364 354 360 16 4,200 1,507,400 13 333.333 360 T/J 111,400 336 B 100 590 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,275 1,275 -75 8,100 10,426,500 22 1.417 1,315 J 2,200 1,275 T/B 1,800 591 SKBM Sekar Bumi Tbk. 320 322 320 322 2 2,600 836,600 5 280.000 354 J 200 322 T/B 2,700 592 SKLT Sekar Laut Tbk. 1,840 1,800 1,715 1,715 -125 9,900 17,088,000 26 143.582 1,715 T/J 600 0 B 0 593 SKRN Superkrane Mitra Utama Tbk. 580 605 575 585 5 653,600 376,893,000 24 83.571 600 J 100 585 T/B 253,000 594 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. 4,860 4,940 4,830 4,870 10 66,600 326,115,000 24 4,234.783 4,870 T/J 600 4,830 B 100 596 SMAR Smart Tbk. 3,440 3,450 3,430 3,440 0 26,400 90,971,000 34 1,136.589 3,440 T/J 4,600 3,400 B 1,800 597 SMBR Semen Baturaja (Persero) Tbk. 1,010 1,250 1,020 1,230 220 370,351,500 421,656,277,000 36,835 219.643 1,235 J 234,900 1,230 T/B 6,713,100 598 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,400 1,150 1,370 250 974,600 1,281,366,000 688 1,654.589 1,370 T/J 46,600 1,360 B 19,600 599 SMDM Suryamas Dutamakmur Tbk. 107 117 107 109 2 10,000 1,090,200 8 13.810 109 T/J 9,000 107 B 7,000 600 SMDR Samudera Indonesia Tbk. 310 316 302 304 -6 10,193,000 3,129,293,400 1,151 1,220.002 306 J 297,800 304 T/B 681,000 601 SMGR Semen Indonesia (Persero) Tbk. 11,675 11,900 11,700 11,750 75 6,570,000 77,450,617,500 4,600 4,088.663 11,800 J 27,100 11,750 T/B 44,600 602 SMKL Satyamitra Kemas Lestari Tbk. 193 195 191 193 0 819,700 158,233,100 257 100.000 194 J 19,900 193 T/B 4,000 603 SMMA Sinarmas Multiartha Tbk. 13,100 12,450 12,450 12,450 -650 700 8,715,000 6 928.086 14,200 J 100 12,450 T/B 400 604 SMMT Golden Eagle Energy Tbk. 121 160 126 140 19 33,936,600 4,869,208,500 3,262 327.531 141 J 59,500 140 T/B 101,300 605 SMRA Summarecon Agung Tbk. 800 825 795 800 0 58,832,500 47,438,906,000 5,891 1,314.492 805 J 3,075,900 800 T/B 1,988,700 606 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 607 SMSM Selamat Sempurna Tbk. 1,405 1,415 1,395 1,400 -5 2,389,500 3,356,558,000 948 3,739.416 1,410 J 1,500 1,400 T/B 120,100 608 SOCI Soechi Lines Tbk. 174 179 170 172 -2 37,638,900 6,490,038,100 2,101 31.273 172 T/J 1,086,000 171 B 500,000 609 SOFA Boston Furniture Industries Tbk. 100 105 98 104 4 312,700 31,015,300 16 104.000 104 T/J 100,900 100 B 1,036,100 610 SOHO Soho Global Health Tbk. 5,000 5,175 5,000 5,175 175 18,800 94,672,500 36 284.341 5,200 J 1,100 5,175 T/B 1,000 611 SONA Sona Topas Tourism Industry Tbk. 5,775 5,425 5,375 5,425 -350 2,200 11,845,000 8 526.061 5,425 T/J 9,600 5,375 B 400 612 SOSS Shield On Service Tbk. 390 410 382 394 4 25,600 9,914,200 30 142.754 394 T/J 58,900 390 B 300 613 SOTS Satria Mega Kencana Tbk. 188 198 188 197 9 5,700 1,078,400 7 119.394 188 J 6,800 176 B 21,000 614 SPMA Suparma Tbk. 324 334 310 330 6 307,700 101,508,600 30 147.929 330 T/J 21,100 320 B 3,000 615 SPTO Surya Pertiwi Tbk. 505 520 505 505 0 1,065,100 541,272,500 224 43.534 510 J 73,100 505 T/B 481,700 616 SQMI Wilton Makmur Indonesia Tbk. 324 332 304 332 8 37,940,100 12,040,214,800 1,434 188.660 334 J 181,500 332 T/B 216,300 617 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 165 138 160 22 265,500 38,857,200 36 170.756 160 T/J 124,200 142 B 5,000 618 SRIL Sri Rejeki Isman Tbk. 240 248 242 246 6 31,933,700 7,848,168,800 1,945 102.500 248 J 4,302,100 246 T/B 2,516,100 619 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,215,300 542,496,600 182 10.746 59 T/J 710,800 58 B 5,604,500 620 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,330 -10 3,558,200 11,869,861,000 449 60.545 3,330 T/J 140,400 3,320 B 117,300 621 SSIA Surya Semesta Internusa Tbk. 550 560 540 560 10 40,324,900 22,122,565,000 2,294 229.744 565 J 262,600 560 T/B 22,300 622 SSMS Sawit Sumbermas Sarana Tbk. 875 940 880 885 10 25,729,600 23,168,217,000 2,758 132.090 885 T/J 31,600 880 B 881,500 623 SSTM Sunson Textile Manufacture Tbk 580 585 575 580 0 19,400 11,247,000 11 136.471 580 T/J 15,100 570 B 2,500 624 STAR Buana Artha Anugerah Tbk. 110 113 111 111 1 3,799,000 421,689,900 22 108.824 113 J 12,000 111 T/B 4,100 625 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 900 8,100,000 5 5,318.206 9,100 J 300 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 50 50 50 0 100 5,000 1 0.714 50 T/J 5,780,200 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. 2,810 2,810 2,740 2,760 -50 269,900 744,937,000 52 1,780.645 2,760 T/J 5,600 2,750 B 6,700 630 SWAT Sriwahana Adityakarta Tbk. 108 120 108 115 7 1,302,000 150,002,600 185 71.875 115 T/J 119,900 114 B 24,400 631 TALF Tunas Alfin Tbk. 298 300 300 300 2 1,900 570,000 3 75.949 300 T/J 3,000 0 B 0 632 TAMA Lancartama Sejati Tbk. 144 148 144 147 3 5,811,400 849,363,200 927 84.000 147 T/J 63,600 146 B 29,000 633 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,327,100 216,355,000 79 456.830 50 T/J 29,026,600 0 B 0 634 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 20,900 1,045,000 5 47.170 50 T/J 83,404,400 0 B 0 635 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 101,800 5,090,000 6 8.929 50 T/J 138,648,100 0 B 0 636 TBIG Tower Bersama Infrastructure Tbk. 1,580 1,615 1,550 1,575 -5 30,730,500 48,783,590,500 4,030 388.889 1,580 J 283,700 1,575 T/B 96,500 637 TBLA Tunas Baru Lampung Tbk. 795 820 795 810 15 8,558,100 6,909,911,500 820 184.447 815 J 819,300 810 T/B 183,400 638 TBMS Tembaga Mulia Semanan Tbk. 830 830 805 815 -15 49,000 40,024,500 27 115.603 825 J 1,500 810 B 3,000 639 TCID Mandom Indonesia Tbk. 6,425 7,000 6,400 6,425 0 20,100 132,720,000 48 630.199 6,675 J 2,600 6,425 T/B 6,300 640 TCPI Transcoal Pacific Tbk. 7,825 7,925 7,825 7,825 0 6,170,500 48,604,467,500 5,118 5,670.290 7,850 J 12,300 7,825 T/B 3,100 641 TDPM Tridomain Performance Materials Tbk. 150 164 148 158 8 23,641,100 3,696,879,900 1,317 69.298 158 T/J 45,000 157 B 19,000 642 TEBE Dana Brata Luhur Tbk. 650 610 610 610 -40 2,500 1,525,000 5 55.708 615 J 200 605 B 1,600 643 TECH Indosterling Technomedia Tbk. 188 190 178 190 2 3,388,700 627,740,600 464 118.750 190 T/J 187,200 187 B 900 644 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. 150 160 150 159 9 11,900 1,786,900 12 88.333 158 J 3,200 151 B 2,000 646 TFCO Tifico Fiber Indonesia Tbk. 488 488 454 488 0 1,400 639,000 2 110.587 486 J 1,100 454 B 9,800 647 TGKA Tigaraksa Satria Tbk. 7,500 7,700 7,350 7,400 -100 2,800 20,760,000 18 6,081.026 7,600 J 200 7,400 T/B 500 648 TGRA Terregra Asia Energy Tbk. 125 136 119 126 1 78,414,400 10,084,368,300 4,177 63.000 127 J 286,600 126 T/B 278,400 649 TIFA KDB Tifa Finance Tbk. 432 432 406 408 -24 19,200 7,927,200 14 204.000 430 J 72,100 408 T/B 318,000 650 TINS Timah Tbk. 1,220 1,285 1,225 1,260 40 116,663,300 146,821,109,000 9,030 643.852 1,260 T/J 2,158,300 1,255 B 2,330,000 651 TIRA Tira Austenite Tbk 248 288 232 248 0 37,400 10,545,200 18 111.304 250 J 6,100 248 T/B 100 652 TIRT Tirta Mahakam Resources Tbk 52 57 51 56 4 10,700 576,500 10 25.600 56 T/J 69,900 52 B 400 653 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 8,600 10,300 8,500 9,925 1,325 57,021,800 533,891,400,000 22,928 613.646 9,950 J 81,200 9,925 T/B 420,800 654 TLKM Telkom Indonesia (Persero) Tbk. 3,250 3,330 3,260 3,330 80 175,436,900 578,365,920,000 22,285 1,750.007 3,330 T/J 4,988,000 3,320 B 1,087,200 655 TMAS Temas Tbk. 131 133 125 129 -2 3,286,700 423,081,100 363 296.702 130 J 29,500 129 T/B 102,800 656 TMPO Tempo Intimedia Tbk. 151 154 145 154 3 67,100 9,751,900 22 53.498 154 T/J 2,000 150 B 48,800 657 TNCA Trimuda Nuansa Citra Tbk. 316 314 294 294 -22 35,800 10,718,400 22 196.000 294 T/J 9,200 0 B 0 658 TOBA TBS Energi Utama Tbk. 570 575 545 570 0 373,000 211,530,500 103 120.283 570 T/J 900 565 B 220,900 659 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 680,300 34,015,000 36 80.475 50 T/J 27,121,500 0 B 0 660 TOTL Total Bangun Persada Tbk. 370 390 372 384 14 7,177,000 2,763,997,600 694 138.017 386 J 1,094,300 384 T/B 16,200 661 TOTO Surya Toto Indonesia Tbk. 218 232 218 224 6 1,251,900 279,118,000 183 726.636 224 T/J 54,700 222 B 100,100 662 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,045 1,055 0 133,426,000 140,473,613,500 16,665 5,025.485 1,055 T/J 2,611,200 1,050 B 1,545,100 663 TOYS Sunindo Adipersada Tbk. 685 750 685 735 50 4,654,400 3,346,995,000 1,117 210.000 740 J 4,800 735 T/B 211,300 664 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,925 9,750 9,775 25 4,880,700 47,818,100,000 2,539 2,260.560 9,825 J 100 9,775 T/B 1,800 665 TPMA Trans Power Marine Tbk. 306 382 308 382 76 96,500 35,897,600 74 166.087 0 J 0 382 T/B 23,400 666 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. 101 110 99 100 -1 389,100 39,413,700 59 100.771 100 T/J 835,900 99 B 78,900 669 TRIN Perintis Triniti Properti Tbk. 222 234 216 226 4 95,156,200 21,307,548,200 4,719 113.000 226 T/J 954,400 224 B 487,400 670 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. 208 208 208 208 0 12,600 2,620,800 4 69.333 208 T/J 88,100 194 B 75,100 672 TRJA Transkon Jaya Tbk. 158 168 150 161 3 593,400 95,539,700 116 64.400 162 J 3,400 161 T/B 64,200 673 TRST Trias Sentosa Tbk. 402 402 396 398 -4 520,100 207,879,600 14 237.414 400 J 196,300 396 B 100,500 674 TRUK Guna Timur Raya Tbk. 157 160 156 159 2 1,151,300 182,343,300 159 69.130 160 J 281,200 159 T/B 43,700 675 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 57,500 0 B 0 676 TSPC Tempo Scan Pacific Tbk. 1,305 1,500 1,305 1,390 85 6,050,100 8,434,621,500 1,576 247.966 1,390 T/J 98,300 1,385 B 4,400 677 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,710 1,790 1,710 1,775 65 71,900 126,325,500 68 46.104 1,780 J 1,100 1,735 B 3,000 678 TURI Tunas Ridean Tbk. 1,320 1,335 1,320 1,335 15 77,200 102,964,500 11 2,966.667 1,350 J 21,000 1,310 B 2,500 679 UANG Pakuan Tbk. 230 250 220 228 -2 74,600 17,278,400 27 182.400 230 J 17,700 226 B 100 680 UCID Uni-Charm Indonesia Tbk. 1,535 1,535 1,505 1,510 -25 1,538,300 2,325,054,000 413 100.667 1,520 J 300 1,510 T/B 356,500 681 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,630 1,640 0 2,531,200 4,150,855,000 1,154 3,179.774 1,640 T/J 1,702,200 1,635 B 45,000 682 UNIC Unggul Indah Cahaya Tbk. 4,140 4,250 4,100 4,250 110 2,600 10,841,000 12 157.403 4,380 J 200 4,060 B 500 683 UNIT Nusantara Inti Corpora Tbk 174 180 164 165 -9 4,500 756,900 8 4.096 180 J 5,300 165 T/B 7,500 684 UNSP Bakrie Sumatera Plantations Tbk. 104 108 104 108 4 4,366,800 464,653,900 1,887 5.129 109 J 118,300 108 T/B 507,600 685 UNTR United Tractors Tbk. 26,500 27,150 26,775 26,975 475 5,053,700 136,471,915,000 5,560 32,113.095 26,975 T/J 101,700 26,950 B 44,100 686 UNVR Unilever Indonesia Tbk. 7,600 7,750 7,625 7,675 75 18,574,500 142,808,015,000 9,569 196,492.576 7,700 J 39,300 7,675 T/B 154,600 687 URBN Urban Jakarta Propertindo Tbk. 1,195 1,245 1,190 1,190 -5 4,400 5,255,000 12 99.167 1,190 T/J 14,800 1,170 B 400 688 VICO Victoria Investama Tbk. 83 89 81 82 -1 121,100 9,902,100 38 65.600 82 T/J 19,700 81 B 4,600 689 VINS Victoria Insurance Tbk. 90 91 89 90 0 377,600 33,884,000 32 85.714 90 T/J 360,000 89 B 43,900 690 VIVA Visi Media Asia Tbk. 50 52 50 50 0 27,950,300 1,409,430,700 637 16.667 51 J 1,212,800 50 T/B 6,400,100 691 VOKS Voksel Electric Tbk. 214 226 216 220 6 87,700 19,543,400 35 97.318 220 T/J 6,800 218 B 1,800 692 VRNA Verena Multi Finance Tbk. 98 105 105 105 7 500 52,500 4 105.938 105 T/J 44,100 99 B 1,000 693 WAPO Wahana Pronatural Tbk. 68 73 65 68 0 2,300 158,600 9 38.857 72 J 173,400 65 B 25,100 694 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 256 260 6 74,170,900 19,372,938,600 3,034 89.655 262 J 5,564,700 260 T/B 4,065,800 695 WEHA WEHA Transportasi Indonesia Tbk. 60 63 60 63 3 631,600 39,107,900 113 27.502 64 J 176,600 63 T/B 26,100 696 WICO Wicaksana Overseas International Tbk. 470 470 470 470 0 900 423,000 3 24.295 470 T/J 2,900 440 B 20,300 697 WIIM Wismilak Inti Makmur Tbk. 560 575 550 565 5 25,319,300 14,308,016,500 1,897 86.923 565 T/J 887,300 560 B 2,813,000 698 WIKA Wijaya Karya (Persero) Tbk. 1,825 1,900 1,840 1,855 30 40,392,400 75,051,202,500 6,940 476.799 1,855 T/J 2,310,300 1,850 B 1,200 699 WINS Wintermar Offshore Marine Tbk. 98 102 96 100 2 5,821,600 579,836,100 143 27.043 100 T/J 2,051,600 99 B 36,100 700 WOMF Wahana Ottomitra Multiartha Tbk. 246 256 246 256 10 544,300 137,305,600 120 38.811 256 T/J 145,000 254 B 17,300 701 WOOD Integra Indocabinet Tbk. 590 610 585 595 5 19,895,500 11,935,130,500 1,827 228.846 595 T/J 175,800 590 B 1,486,400 702 WOWS Ginting Jaya Energi Tbk. 74 76 69 71 -3 88,945,100 6,398,094,800 2,872 15.778 72 J 2,340,800 71 T/B 350,900 703 WSBP Waskita Beton Precast Tbk. 238 248 238 242 4 228,841,600 55,654,265,600 7,658 49.388 244 J 4,807,800 242 T/B 7,183,500 704 WSKT Waskita Karya (Persero) Tbk. 1,165 1,210 1,185 1,200 35 107,062,000 128,352,878,000 10,781 323.887 1,205 J 1,478,900 1,200 T/B 38,300 705 WTON Wijaya Karya Beton Tbk. 394 404 394 394 0 34,376,300 13,664,330,000 2,091 66.780 396 J 975,000 394 T/B 943,300 706 YELO Yelooo Integra Datanet Tbk. 51 51 50 50 -1 2,659,100 133,401,100 129 13.298 51 J 444,800 50 T/B 533,300 707 YPAS Yanaprima Hastapersada Tbk 438 470 450 470 32 200 92,000 2 86.239 438 J 4,500 0 B 0 708 YULE Yulie Sekuritas Indonesia Tbk. 338 338 316 316 -22 13,900 4,403,000 24 149.917 316 T/J 600 0 B 0 709 ZBRA Zebra Nusantara Tbk 51 51 50 51 0 32,600 1,645,800 26 29.540 51 T/J 33,600 50 B 563,500 710 ZINC Kapuas Prima Coal Tbk. 174 193 174 192 18 885,726,500 162,301,094,100 17,338 684.468 193 J 72,208,100 192 T/B 5,341,800 711 ZONE Mega Perintis Tbk. 400 402 396 398 -2 163,300 65,100,400 37 133.557 398 T/J 6,700 396 B 600 Total 22,708,186,400 15,764,605,984,000 1,323,052 5,339,994,300 516,801,700 Jakarta, 07 December 2020 Trading Division