List of Securities Quotation: Date: Thursday, 10 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. 11,925 12,000 11,700 11,825 -100 2,656,900 31,531,210,000 2,281 960.633 11,850 J 2,600 11,825 T/B 1,700 2 ABBA Mahaka Media Tbk. 67 90 65 90 23 405,919,200 35,461,813,300 8,871 157.895 0 J 0 90 T/B 30,895,300 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,675 5,825 0 300 1,730,000 3 1,329.851 5,825 T/J 400 5,575 B 400 4 ABMM ABM Investama Tbk. 1,000 1,050 995 995 -5 366,500 365,157,500 79 26.533 995 T/J 3,000 985 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,635 1,680 45 30,032,000 49,900,046,000 7,785 2,048.780 1,680 T/J 768,700 1,675 B 489,200 6 ACST Acset Indonusa Tbk. 294 320 296 304 10 231,064,400 71,276,184,400 9,520 22.451 306 J 5,057,400 304 T/B 5,907,400 7 ADES Akasha Wira International Tbk. 1,440 1,500 1,420 1,440 0 146,500 213,429,500 166 74.805 1,445 J 800 1,440 T/B 500 8 ADHI Adhi Karya (Persero) Tbk. 1,275 1,300 1,215 1,260 -15 38,235,400 48,115,927,500 6,008 989.531 1,260 T/J 94,900 1,255 B 107,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,800 8,650 8,650 -50 193,100 1,681,110,000 307 372.043 8,675 J 400 8,650 T/B 45,000 10 ADMG Polychem Indonesia Tbk 156 157 151 153 -3 1,827,000 280,951,500 197 13.657 154 J 29,000 153 T/B 142,600 11 ADRO Adaro Energy Tbk. 1,545 1,600 1,525 1,545 0 321,869,700 503,809,203,000 32,996 140.455 1,545 T/J 2,167,700 1,540 B 6,329,000 12 AGAR Asia Sejahtera Mina Tbk. 434 434 404 406 -28 16,400 6,744,200 25 369.091 406 T/J 800 404 B 22,300 13 AGII Aneka Gas Industri Tbk. 900 915 880 880 -20 651,100 584,274,000 346 80.000 885 J 1,200 880 T/B 28,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 650 750 655 730 80 512,367,300 364,363,987,000 28,575 1,192.655 735 J 2,461,700 730 T/B 7,032,900 15 AGRS Bank IBK Indonesia Tbk. 160 160 156 160 0 68,400 10,915,300 19 145.455 160 T/J 56,800 156 B 25,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 56 56 -1 6,300 356,100 22 211.138 57 J 101,300 56 T/B 58,100 17 AIMS Akbar Indo Makmur Stimec Tbk 136 150 137 149 13 22,500 3,100,800 10 119.200 148 J 6,100 137 B 21,600 18 AISA Tiga Pilar Sejahtera Food Tbk. 388 444 388 412 24 171,466,100 71,760,450,600 11,496 50.147 414 J 323,600 412 T/B 888,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 3 75.893 50 T/J 2,236,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 378 388 380 388 10 2,200 848,800 7 51.181 388 T/J 1,100 380 B 900 21 AKRA AKR Corporindo Tbk. 3,310 3,350 3,230 3,300 -10 32,368,500 106,758,380,000 6,395 2,630.090 3,310 J 274,600 3,300 T/B 27,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 388 434 388 400 12 20,700 8,287,000 26 200.000 430 J 6,100 400 T/B 6,600 23 ALDO Alkindo Naratama Tbk. 394 410 400 410 16 48,600 19,449,200 15 300.492 410 T/J 5,000 402 B 2,600 24 ALKA Alakasa Industrindo Tbk 266 266 266 266 0 400 106,400 3 44.781 270 J 20,100 266 T/B 3,600 25 ALMI Alumindo Light Metal Industry Tbk. 234 234 234 234 0 30,100 7,043,400 7 36.000 260 J 1,900 234 T/B 3,100 26 ALTO Tri Banyan Tirta Tbk. 320 330 302 302 -18 80,600 24,992,800 73 150.882 304 J 100 302 T/B 21,900 27 AMAG Asuransi Multi Artha Guna Tbk. 220 222 214 220 0 1,358,200 297,223,200 74 209.524 224 J 6,200 216 B 10,100 28 AMAN Makmur Berkah Amanda Tbk. 302 302 302 302 0 276,900 83,623,800 21 274.545 302 T/J 66,500 300 B 116,300 29 AMAR Bank Amar Indonesia Tbk. 300 302 292 292 -8 1,535,200 453,927,000 110 167.816 300 J 24,000 292 T/B 407,200 30 AMFG Asahimas Flat Glass Tbk. 2,880 2,960 2,860 2,860 -20 21,800 63,175,000 17 116.735 2,860 T/J 8,400 2,800 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 318 278 316 38 12,100 3,385,200 13 246.875 312 J 4,200 310 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,910 3,020 2,910 2,960 50 516,500 1,551,454,000 283 155.789 2,960 T/J 37,600 2,950 B 93,600 33 AMRT Sumber Alfaria Trijaya Tbk. 740 755 720 730 -10 3,039,900 2,229,964,000 1,089 1,862.768 730 T/J 152,600 725 B 41,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 3,674,100 183,705,000 144 125.000 50 T/J 20,543,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 705 720 700 720 15 113,900 80,210,000 23 60.000 725 J 5,000 720 T/B 6,800 36 ANTM Aneka Tambang Tbk. 1,300 1,425 1,330 1,395 95 686,885,600 953,340,916,000 44,824 919.760 1,400 J 18,563,500 1,395 T/B 36,032,400 37 APEX Apexindo Pratama Duta Tbk. 208 230 210 218 10 69,600 15,102,400 78 13.956 218 T/J 5,900 212 B 12,000 38 APIC Pacific Strategic Financial Tbk. 800 810 790 795 -5 10,249,300 8,192,473,500 1,804 845.601 795 T/J 110,200 790 B 38,300 39 APII Arita Prima Indonesia Tbk. 159 160 157 159 0 7,600 1,209,000 7 72.273 161 J 16,300 158 B 100 40 APLI Asiaplast Industries Tbk. 160 164 160 164 4 52,100 8,496,400 18 136.667 164 T/J 7,200 150 B 200 41 APLN Agung Podomoro Land Tbk. 173 204 170 202 29 1,227,824,600 236,300,098,100 26,186 55.342 204 J 6,721,400 202 T/B 41,012,200 42 ARGO Argo Pantes Tbk 2,000 2,050 1,865 2,000 0 8,000 16,011,500 9 50.251 2,000 T/J 45,200 1,900 B 200 43 ARII Atlas Resources Tbk. 412 432 386 396 -16 54,700 21,767,400 61 26.400 394 J 4,100 390 B 1,500 44 ARKA Arkha Jayanti Persada Tbk. 71 72 70 71 0 11,037,400 783,251,200 526 30.085 71 T/J 252,100 70 B 424,000 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 540 540 530 540 0 1,214,500 652,506,500 238 3,670.224 540 T/J 472,900 535 B 99,600 47 ARTA Arthavest Tbk 300 300 282 298 -2 10,700 3,084,000 16 172.864 308 J 1,000 298 T/B 1,800 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 3,100 155,000 7 12.251 50 T/J 263,513,500 0 B 0 49 ARTO Bank Jago Tbk. 3,510 3,510 3,270 3,350 -160 2,537,000 8,372,683,000 712 16,883.379 3,370 J 20,500 3,350 T/B 88,900 50 ASBI Asuransi Bintang Tbk. 302 0 0 302 0 0 0 0 229.257 322 J 19,300 300 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 2,000 1,800,000 2 265.840 900 T/J 800 890 B 1,000 52 ASGR Astra Graphia Tbk. 825 840 825 830 5 1,791,100 1,487,649,000 274 172.085 835 J 49,500 830 T/B 59,200 53 ASII Astra International Tbk. 5,700 5,875 5,750 5,825 125 92,988,900 541,395,740,000 20,446 4,165.564 5,850 J 1,439,300 5,825 T/B 38,100 54 ASJT Asuransi Jasa Tania Tbk. 130 134 125 125 -5 1,004,300 128,844,700 76 83.333 130 J 133,000 125 T/B 104,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,030 1,030 1,020 1,025 -5 20,700 21,265,000 32 1,898.148 1,025 T/J 500 1,020 B 600 56 ASPI Andalan Sakti Primaindo Tbk. 91 92 90 91 0 2,172,600 198,551,500 115 86.667 91 T/J 25,300 90 B 136,000 57 ASRI Alam Sutera Realty Tbk. 238 262 238 260 22 759,735,200 192,638,331,200 26,099 247.619 262 J 9,292,500 260 T/B 11,019,700 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 200 336,000 2 851.141 1,675 J 100 1,670 B 1,000 59 ASSA Adi Sarana Armada Tbk. 535 550 525 540 5 15,141,200 8,179,623,500 1,601 138.462 545 J 637,700 540 T/B 452,900 60 ATIC Anabatic Technologies Tbk. 610 610 605 610 0 5,000 3,048,000 8 87.143 610 T/J 5,400 605 B 600 61 AUTO Astra Otoparts Tbk. 1,165 1,190 1,155 1,155 -10 2,306,600 2,694,493,500 958 1,044.587 1,160 J 500 1,155 T/B 52,900 62 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 215,300 10,779,100 54 50.000 50 T/J 214,800 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,422,900 71,145,000 37 57.388 50 T/J 4,973,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 26,100 10,480,400 18 294.909 402 J 20,100 400 T/B 50,100 65 BAJA Saranacentral Bajatama Tbk. 128 145 126 129 1 37,476,300 5,112,385,800 2,592 51.600 131 J 1,000 129 T/B 164,000 66 BALI Bali Towerindo Sentra Tbk. 825 840 820 835 10 28,600 23,799,500 35 1,043.750 835 T/J 64,900 830 B 4,300 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 1 33.333 50 T/J 1,790,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 296,900 14,845,000 21 33.333 50 T/J 85,089,500 0 B 0 69 BATA Sepatu Bata Tbk. 630 645 605 615 -15 17,200 10,579,500 19 7,976.654 630 J 100 615 T/B 1,600 70 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 100 120,000 1 148.018 1,200 T/J 1,400 1,120 B 3,000 71 BBCA Bank Central Asia Tbk. 32,450 33,000 32,700 32,875 425 30,284,100 995,271,142,500 16,805 18,785.714 32,875 T/J 3,326,900 32,850 B 69,700 72 BBHI Bank Harda Internasional Tbk. 276 280 264 268 -8 1,694,600 457,881,000 300 214.400 270 J 4,700 268 T/B 187,700 73 BBKP Bank Bukopin Tbk. 352 362 348 352 0 258,029,300 91,429,601,200 9,229 105.552 354 J 3,083,800 352 T/B 1,004,900 74 BBLD Buana Finance Tbk. 368 364 364 364 -4 4,000 1,456,000 1 144.660 362 J 5,400 350 B 3,000 75 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 3,600 5,328,000 7 107.246 1,540 J 2,500 1,480 T/B 15,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,575 6,600 -50 48,708,000 323,088,215,000 15,810 31.744 6,625 J 125,800 6,600 T/B 33,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,450 4,330 4,330 -70 193,630,600 844,686,917,000 35,846 4,948.571 4,330 T/J 3,265,500 4,320 B 1,921,400 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. 810 810 790 790 -20 44,700 35,417,500 35 166.641 795 J 17,100 790 T/B 91,200 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 105 106 101 104 -1 5,062,700 524,440,300 383 86.667 105 J 212,500 104 T/B 26,800 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,715 1,740 1,705 1,710 -5 42,215,000 72,658,255,000 5,137 223.043 1,715 J 554,600 1,710 T/B 1,204,300 82 BBYB Bank Neo Commerce Tbk. 428 430 400 400 -28 273,600 109,850,000 103 407.249 400 T/J 77,500 0 B 0 83 BCAP MNC Kapital Indonesia Tbk. 127 127 125 126 -1 237,700 29,795,300 41 357.325 126 T/J 686,800 125 B 160,000 84 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,500 85 BCIP Bumi Citra Permai Tbk. 59 79 58 79 20 49,208,900 3,662,547,100 1,219 71.818 0 J 0 79 T/B 13,125,600 86 BDMN Bank Danamon Indonesia Tbk. 3,460 3,480 3,380 3,400 -60 4,849,500 16,561,803,000 2,196 1.920 3,410 J 11,800 3,400 T/B 226,000 87 BEEF Estika Tata Tiara Tbk. 175 177 170 171 -4 21,219,400 3,675,957,300 1,678 50.294 173 J 258,900 171 T/B 796,400 88 BEKS Bank Pembangunan Daerah Banten Tbk. 500 466 466 466 -34 1,939,600 903,853,600 210 202.529 466 T/J 452,450,200 0 B 0 89 BELL Trisula Textile Industries Tbk. 161 165 161 163 2 4,983,400 809,088,700 376 543.333 163 T/J 145,200 162 B 162,500 90 BESS Batulicin Nusantara Maritim Tbk. 236 240 234 236 0 284,600 66,997,600 42 224.762 238 J 27,000 236 T/B 92,000 91 BEST Bekasi Fajar Industrial Estate Tbk. 189 216 187 206 17 1,147,843,800 232,750,740,800 21,410 121.176 208 J 8,078,500 206 T/B 37,238,600 92 BFIN BFI Finance Indonesia Tbk. 408 414 390 396 -12 177,312,300 70,878,348,000 5,592 2,029.312 396 T/J 8,748,700 394 B 695,700 93 BGTG Bank Ganesha Tbk. 69 71 67 67 -2 8,371,000 570,197,400 342 65.049 68 J 100 67 T/B 1,077,300 94 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 193,672,600 124,389,355,000 3,551 621.359 640 T/J 244,300 635 B 90,400 95 BHIT MNC Investama Tbk. 74 75 71 72 -2 43,514,800 3,166,987,100 972 210.557 72 T/J 398,800 71 B 7,778,500 96 BIKA Binakarya Jaya Abadi Tbk. 198 202 185 200 2 7,600 1,482,700 22 20.000 200 T/J 16,800 185 B 10,000 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 23,300 1,165,000 16 12.286 50 T/J 246,300 0 B 0 98 BINA Bank Ina Perdana Tbk. 695 700 680 685 -10 1,590,500 1,089,682,000 101 387.014 690 J 45,200 685 T/B 22,700 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,021,700 201,085,000 114 35.714 50 T/J 62,069,800 0 B 0 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 51 -1 2,193,800 112,009,900 94 21.268 52 J 761,600 51 T/B 65,100 101 BIRD Blue Bird Tbk. 1,465 1,470 1,420 1,430 -35 8,081,700 11,607,615,500 2,016 22.000 1,435 J 71,300 1,430 T/B 144,300 102 BISI BISI International Tbk. 1,060 1,075 1,030 1,040 -20 520,900 547,171,000 192 520.000 1,040 T/J 56,900 1,035 B 200 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,425 1,655 1,400 1,620 195 101,802,900 159,525,829,000 9,623 270.000 1,620 T/J 1,459,900 1,615 B 55,600 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 705 660 680 15 127,497,000 87,647,538,500 9,874 158.140 685 J 1,657,000 680 T/B 3,114,600 105 BKDP Bukit Darmo Property Tbk 54 55 52 54 0 151,500 7,879,700 21 45.000 54 T/J 38,500 51 B 41,900 106 BKSL Sentul City Tbk. 53 54 51 52 -1 230,815,500 12,071,747,100 3,458 3.593 53 J 11,220,700 52 T/B 37,384,700 107 BKSW Bank QNB Indonesia Tbk. 106 108 106 106 0 120,900 12,936,600 22 243.231 106 T/J 2,100 105 B 1,100 108 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,900 295,000 4 0.658 50 T/J 154,832,400 0 B 0 109 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 3,000 2,950 B 2,000 110 BLUE Berkah Prima Perkasa Tbk. 720 730 715 725 5 245,200 176,806,500 126 557.692 725 T/J 68,600 720 B 5,900 111 BMAS Bank Maspion Indonesia Tbk. 296 300 292 296 0 30,900 9,091,000 17 92.500 298 J 400 296 T/B 5,400 112 BMRI Bank Mandiri (Persero) Tbk. 6,675 6,850 6,725 6,800 125 93,923,500 638,237,955,000 16,363 2,049.014 6,800 T/J 651,700 6,775 B 282,600 113 BMSR Bintang Mitra Semestaraya Tbk 72 94 72 79 7 8,240,600 674,354,400 698 15.800 80 J 79,900 79 T/B 117,300 114 BMTR Global Mediacom Tbk. 286 292 280 280 -6 117,793,200 33,490,814,400 6,245 227.902 282 J 1,612,700 280 T/B 7,132,200 115 BNBA Bank Bumi Arta Tbk. 392 398 392 396 4 258,300 102,188,400 57 247.500 396 T/J 49,800 394 B 100,000 116 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 244,800 12,240,000 18 0.172 50 T/J 115,334,800 0 B 0 117 BNGA Bank CIMB Niaga Tbk. 1,055 1,085 1,020 1,065 10 28,542,200 30,130,068,000 3,369 7.863 1,070 J 125,500 1,065 T/B 888,700 118 BNII Bank Maybank Indonesia Tbk. 286 290 270 270 -16 18,832,300 5,270,234,800 1,480 3.217 272 J 100 270 T/B 985,800 119 BNLI Bank Permata Tbk. 2,500 2,610 2,490 2,520 20 1,745,100 4,460,591,000 887 27.437 2,530 J 8,300 2,520 T/B 57,300 120 BOGA Bintang Oto Global Tbk. 1,335 1,335 1,320 1,325 -10 42,929,800 56,857,072,000 1,953 1,286.408 1,330 J 65,400 1,325 T/B 6,700 121 BOLA Bali Bintang Sejahtera Tbk. 158 168 155 161 3 6,003,700 959,903,200 112 92.000 165 J 8,200 161 T/B 33,100 122 BOLT Garuda Metalindo Tbk. 740 920 740 745 5 9,000 7,779,500 19 135.455 910 J 100 755 B 300 123 BOSS Borneo Olah Sarana Sukses Tbk. 214 220 202 210 -4 17,107,200 3,561,389,600 1,725 52.500 212 J 341,100 210 T/B 10,000 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 2,300 2,645,000 1 1,226.405 1,200 J 15,000 1,150 T/B 22,700 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 126 BPTR Batavia Prosperindo Trans Tbk. 82 84 79 82 0 48,100 3,879,000 46 82.000 82 T/J 7,000 81 B 3,200 127 BRAM Indo Kordsa Tbk. 4,410 4,430 4,410 4,430 20 300 1,325,000 3 172.410 4,600 J 500 4,430 T/B 1,000 128 BRIS Bank BRIsyariah Tbk. 1,460 1,525 1,460 1,490 30 222,948,900 333,412,664,000 23,512 292.157 1,495 J 1,008,600 1,490 T/B 1,376,600 129 BRMS Bumi Resources Minerals Tbk. 62 64 60 61 -1 100,591,900 6,148,861,400 968 9.606 61 T/J 70,828,900 60 B 25,900,400 130 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,115 J 100 1,060 B 4,000 131 BRPT Barito Pacific Tbk. 1,215 1,235 1,195 1,195 -20 79,283,900 96,075,682,000 6,240 467.290 1,200 J 2,500 1,195 T/B 784,700 132 BSDE Bumi Serpong Damai Tbk. 1,065 1,110 1,060 1,105 40 60,560,400 65,719,392,000 5,392 216.452 1,110 J 1,645,200 1,105 T/B 4,676,600 133 BSIM Bank Sinarmas Tbk. 440 474 440 440 0 732,900 328,400,800 175 300.098 468 J 10,000 440 T/B 134,200 134 BSSR Baramulti Suksessarana Tbk. 1,755 1,795 1,700 1,700 -55 63,500 108,929,500 38 87.179 1,730 J 16,000 1,700 T/B 15,500 135 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 0 175,700 8,785,000 24 383.083 50 T/J 50,675,400 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. 240 242 226 242 2 68,200 16,131,200 41 808.202 242 T/J 10,800 232 B 12,000 139 BTPN Bank BTPN Tbk. 2,730 2,940 2,750 2,940 210 430,100 1,224,202,000 311 569.148 2,900 J 12,500 2,890 B 100 140 BTPS Bank BTPN Syariah Tbk. 4,000 4,050 3,850 3,890 -110 30,922,500 122,230,477,000 14,015 398.974 3,900 J 75,800 3,890 T/B 443,400 141 BUDI Budi Starch & Sweetener Tbk. 101 102 98 100 -1 1,969,400 194,305,300 97 54.198 100 T/J 186,400 99 B 230,300 142 BUKK Bukaka Teknik Utama Tbk. 925 930 915 925 0 76,300 70,226,000 43 156.780 925 T/J 25,000 920 B 1,100 143 BULL Buana Lintas Lautan Tbk. 312 316 306 306 -6 227,431,700 71,001,178,200 3,288 29.924 308 J 315,300 306 T/B 2,953,300 144 BUMI Bumi Resources Tbk. 73 75 68 70 -3 802,558,200 57,544,633,100 7,892 4.063 71 J 14,868,100 70 T/B 5,415,600 145 BUVA Bukit Uluwatu Villa Tbk. 55 56 55 56 1 57,800 3,184,300 16 43.077 57 J 60,000 56 T/B 60,100 146 BVIC Bank Victoria International Tbk. 111 117 108 110 -1 4,152,800 463,917,900 334 104.016 110 T/J 76,000 109 B 1,100 147 BWPT Eagle High Plantations Tbk. 134 136 130 131 -3 60,805,500 8,016,333,400 2,200 28.651 132 J 1,391,900 131 T/B 6,565,500 148 BYAN Bayan Resources Tbk. 15,800 0 0 15,800 0 0 0 0 272.414 18,950 J 900 15,850 B 500 149 CAKK Cahayaputra Asa Keramik Tbk. 54 61 53 55 1 22,933,600 1,315,112,400 1,101 32.738 55 T/J 977,500 54 B 30,400 150 CAMP Campina Ice Cream Industry Tbk. 324 380 326 334 10 25,016,200 8,651,269,400 2,228 101.212 336 J 15,500 334 T/B 1,324,300 151 CANI Capitol Nusantara Indonesia Tbk. 105 106 105 106 1 300 31,700 2 53.000 108 J 900 106 T/B 1,000 152 CARE Metro Healthcare Indonesia Tbk. 344 344 334 334 -10 376,128,000 127,908,125,800 4,266 324.272 336 J 22,300 334 T/B 310,700 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,605,700 280,285,000 122 28.571 50 T/J 133,376,300 0 B 0 154 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 18,900 386 B 1,000 155 CASH Cashlez Worldwide Indonesia Tbk. 478 478 466 478 0 1,979,200 942,785,800 171 136.571 478 T/J 73,000 470 B 10,000 156 CASS Cardig Aero Services Tbk. 304 310 284 284 -20 3,720,100 1,086,512,800 530 71.000 288 J 973,900 284 T/B 137,300 157 CBMF Cahaya Bintang Medan Tbk. 535 585 505 510 -25 1,917,700 1,016,340,000 189 318.750 520 J 2,800 510 T/B 200 158 CCSI Communication Cable Systems Indonesia Tbk. 248 250 242 242 -6 510,900 125,418,400 72 96.800 246 J 65,600 242 T/B 197,500 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,775 1,780 -15 175,700 313,665,000 107 367.769 1,785 J 1,200 1,780 T/B 200 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 143 131 136 3 13,710,700 1,902,312,400 637 870.400 137 J 32,000 136 T/B 26,800 161 CFIN Clipan Finance Indonesia Tbk. 244 248 232 240 -4 1,970,300 476,488,600 284 18.780 240 T/J 151,500 238 B 65,000 162 CINT Chitose Internasional Tbk. 240 240 240 240 0 300 72,000 2 72.727 240 T/J 300 234 B 100 163 CITA Cita Mineral Investindo Tbk. 2,350 2,350 2,320 2,350 0 1,100 2,582,000 4 8,527.469 2,350 T/J 1,100 2,320 B 1,900 164 CITY Natura City Developments Tbk. 91 93 90 90 -1 800 72,600 5 75.000 91 J 1,000 90 T/B 100 165 CLAY Citra Putra Realty Tbk. 1,460 1,480 1,445 1,460 0 20,000 29,136,000 24 811.111 1,460 T/J 7,800 1,450 B 20,900 166 CLEO Sariguna Primatirta Tbk. 496 505 496 496 0 8,209,000 4,085,968,400 1,118 2,156.522 498 J 216,000 496 T/B 300,700 167 CLPI Colorpak Indonesia Tbk. 745 745 735 745 0 125,300 92,682,500 74 372.500 745 T/J 24,900 740 B 9,300 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,250 1,215 1,220 5 1,056,000 1,296,259,000 183 130.679 1,225 J 3,200 1,220 T/B 179,700 169 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. 234 236 228 228 -6 13,000 3,041,600 5 414.545 228 T/J 200 220 B 2,300 173 COCO Wahana Interfood Nusantara Tbk. 975 980 950 970 -5 2,200 2,130,500 10 489.899 975 J 2,400 970 T/B 1,200 174 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 6,400 6,450 6,300 6,300 -100 7,458,400 47,187,010,000 4,473 28,692.444 6,300 T/J 13,700 6,275 B 314,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 67,900 3,395,000 13 40.000 50 T/J 12,428,700 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 32,800 1,640,000 3 45.455 50 T/J 330,506,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 384 384 372 372 -12 1,000 378,000 4 187.722 372 T/J 2,000 362 B 12,200 179 CSIS Cahayasakti Investindo Sukses Tbk. 54 54 52 54 0 442,500 23,633,300 50 18.000 54 T/J 545,300 53 B 23,500 180 CSMI Cipta Selera Murni Tbk. 525 550 525 525 0 400 212,500 3 267.857 525 T/J 18,200 492 B 600 181 CSRA Cisadane Sawit Raya Tbk. 374 376 368 368 -6 2,252,700 834,888,800 317 294.400 370 J 320,700 368 T/B 142,000 182 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 1,900 0 B 0 183 CTRA Ciputra Development Tbk. 890 935 890 930 40 64,902,500 58,970,469,000 6,072 208.222 935 J 1,599,000 930 T/B 93,600 184 CTTH Citatah Tbk. 58 57 55 56 -2 168,200 9,333,200 20 2.358 56 T/J 27,700 55 B 22,000 185 DADA Diamond Citra Propertindo Tbk. 53 53 50 52 -1 28,691,200 1,469,637,600 867 50.980 52 T/J 3,481,100 51 B 265,700 186 DART Duta Anggada Realty Tbk. 226 230 212 212 -14 228,300 48,954,400 73 39.191 226 J 50,000 214 B 600 187 DAYA Duta Intidaya Tbk. 450 438 420 420 -30 5,600 2,378,200 13 234.506 420 T/J 17,200 0 B 0 188 DEAL Dewata Freightinternational Tbk. 151 162 149 158 7 50,801,700 7,984,808,400 3,562 105.333 159 J 548,400 158 T/B 268,800 189 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,680 1,685 5 14,800 24,946,000 17 3,382.040 1,685 T/J 1,000 1,680 B 1,700 190 DEWA Darma Henwa Tbk 50 50 50 50 0 114,500 5,725,000 21 16.496 50 T/J 250,162,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 218 226 210 226 8 55,100 11,861,800 49 196.522 226 T/J 58,500 212 B 52,800 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 164,000 8,200,000 4 22.222 50 T/J 15,339,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 340 360 340 360 20 9,900 3,402,000 5 900.000 360 T/J 15,700 340 B 1,900 194 DILD Intiland Development Tbk. 222 240 222 228 6 159,116,700 36,282,096,200 4,716 39.731 230 J 3,427,200 228 T/B 4,344,300 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,210 2,100 2,200 0 5,700 12,423,000 13 74.576 2,200 T/J 39,000 2,170 B 400 196 DKFT Central Omega Resources Tbk. 193 208 195 200 7 71,835,000 14,489,396,600 4,109 513.743 202 J 3,568,000 200 T/B 132,200 197 DLTA Delta Djakarta Tbk. 4,380 4,390 4,320 4,370 -10 77,400 337,858,000 65 26,122.303 4,370 T/J 9,000 4,350 B 2,100 198 DMAS Puradelta Lestari Tbk. 244 252 242 248 4 323,180,700 80,114,039,000 7,524 118.095 250 J 7,284,600 248 T/B 1,145,400 199 DMMX Digital Mediatama Maxima Tbk. 196 198 192 193 -3 2,069,700 401,789,900 247 83.913 195 J 4,600 193 T/B 104,700 200 DMND Diamond Food Indonesia Tbk. 905 955 905 935 30 50,600 46,950,000 64 102.186 935 T/J 4,600 925 B 1,000 201 DNAR Bank Oke Indonesia Tbk. 187 188 184 184 -3 8,700 1,623,700 19 173.526 187 J 34,000 184 T/B 1,800 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 27,800 90,243,000 27 2,837.340 3,290 J 3,000 3,220 B 6,100 203 DOID Delta Dunia Makmur Tbk. 436 450 410 420 -16 354,271,900 150,157,585,000 19,864 568.613 422 J 1,075,000 420 T/B 1,024,200 204 DPNS Duta Pertiwi Nusantara Tbk. 270 270 266 270 0 19,000 5,126,000 4 87.725 270 T/J 64,100 266 B 6,000 205 DPUM Dua Putra Utama Makmur Tbk. 55 60 55 57 2 2,516,800 141,424,800 160 10.364 57 T/J 9,300 56 B 52,100 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 63 63 -1 1,110,900 70,652,100 115 35.855 64 J 386,600 63 T/B 794,200 207 DSNG Dharma Satya Nusantara Tbk. 625 630 610 615 -10 9,486,600 5,887,209,000 859 166.216 615 T/J 669,200 610 B 618,200 208 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,450 J 100 14,900 B 100 209 DUCK Jaya Bersama Indo Tbk. 482 525 476 488 6 83,521,300 41,365,275,400 7,706 96.634 490 J 67,600 488 T/B 14,300 210 DUTI Duta Pertiwi Tbk 3,930 3,930 3,870 3,870 -60 4,700 18,285,000 19 389.219 3,900 J 2,300 3,870 T/B 700 211 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,460 2,500 -30 34,200 85,091,000 97 920.229 2,520 J 600 2,500 T/B 2,500 212 DWGL Dwi Guna Laksana Tbk. 186 198 186 186 0 137,200 25,742,700 74 124.000 188 J 10,900 186 T/B 1,000 213 DYAN Dyandra Media International Tbk. 54 57 53 56 2 8,756,400 480,421,700 1,768 16.000 56 T/J 1,366,300 55 B 200 214 EAST Eastparc Hotel Tbk. 61 66 61 63 2 6,313,500 403,189,200 401 47.368 64 J 750,700 63 T/B 2,400 215 ECII Electronic City Indonesia Tbk. 730 0 0 730 0 0 0 0 18.025 730 J 759,500 700 B 1,900 216 EKAD Ekadharma International Tbk. 1,285 1,295 1,285 1,290 5 184,900 238,227,500 189 3,274.777 1,290 T/J 32,500 1,285 B 171,200 217 ELSA Elnusa Tbk. 364 374 362 364 0 184,778,100 68,214,957,400 8,731 91.000 366 J 1,808,900 364 T/B 2,102,000 218 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. 188 188 180 188 0 10,900 2,044,400 4 75.200 188 T/J 8,500 176 B 5,100 220 EMTK Elang Mahkota Teknologi Tbk. 9,975 11,100 10,200 11,100 1,125 411,000 4,426,252,500 148 1,541.667 11,100 T/J 9,000 10,500 B 2,400 221 ENRG Energi Mega Persada Tbk. 96 100 93 95 -1 123,138,200 11,877,890,700 3,155 7.920 95 T/J 2,452,500 94 B 5,066,400 222 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 5,746,900 287,399,200 254 47.619 51 J 4,415,900 50 T/B 12,600 224 EPAC Megalestari Epack Sentosaraya Tbk. 162 167 155 155 -7 32,404,100 5,167,142,200 3,250 140.909 156 J 291,200 155 T/B 523,500 225 EPMT Enseval Putera Megatrading Tbk. 2,000 2,040 2,000 2,030 30 465,300 941,491,000 96 1,420.286 2,030 T/J 276,900 2,020 B 41,300 226 ERAA Erajaya Swasembada Tbk. 1,915 1,950 1,890 1,900 -15 52,899,700 101,348,639,500 9,170 190.000 1,905 J 15,400 1,900 T/B 1,195,800 227 ERTX Eratex Djaja Tbk. 125 129 125 129 4 2,800 351,200 5 54.751 129 T/J 5,400 123 B 1,000 228 ESIP Sinergi Inti Plastindo Tbk. 94 95 90 94 0 7,837,900 731,143,800 588 57.669 94 T/J 373,000 93 B 1,150,600 229 ESSA Surya Esa Perkasa Tbk. 172 176 168 168 -4 29,177,900 4,998,740,600 1,433 312.785 170 J 448,400 168 T/B 353,000 230 ESTA Esta Multi Usaha Tbk. 98 98 96 96 -2 69,400 6,675,900 18 80.000 98 J 121,000 96 T/B 72,900 231 ESTI Ever Shine Tex Tbk. 56 60 55 56 0 108,900 6,262,400 74 22.489 58 J 49,700 56 T/B 15,900 232 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 233 EXCL XL Axiata Tbk. 2,480 2,500 2,400 2,420 -60 42,946,600 104,957,141,000 9,572 122.817 2,430 J 195,400 2,420 T/B 3,885,600 234 FAST Fast Food Indonesia Tbk. 1,020 1,035 1,015 1,020 0 99,500 101,491,500 105 3,208.253 1,020 T/J 21,100 1,015 B 5,100 235 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,500 J 2,000 6,975 B 100 236 FILM MD Pictures Tbk. 234 238 224 228 -6 6,287,200 1,446,243,400 951 108.571 230 J 61,400 228 T/B 171,900 237 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 238 FIRE Alfa Energi Investama Tbk. 1,280 1,550 1,195 1,195 -85 14,793,700 20,696,114,000 4,039 239.000 1,195 T/J 10,269,900 0 B 0 239 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,660 B 100 240 FITT Hotel Fitra International Tbk. 75 80 76 76 1 80,800 6,225,700 45 74.510 78 J 14,700 76 T/B 1,500 241 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 550 J 100 530 B 1,900 242 FOOD Sentra Food Indonesia Tbk. 107 110 105 107 0 996,400 106,946,200 150 79.259 107 T/J 8,500 106 B 6,000 243 FORU Fortune Indonesia Tbk 160 165 149 149 -11 100,200 14,973,200 57 114.615 149 T/J 572,200 0 B 0 244 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 12,500 625,000 5 22.727 50 T/J 22,402,600 0 B 0 245 FPNI Lotte Chemical Titan Tbk. 138 139 135 136 -2 4,107,700 557,874,800 349 41.252 136 T/J 374,300 135 B 1,598,700 246 FREN Smartfren Telecom Tbk. 78 83 74 75 -3 4,234,638,200 327,228,792,800 43,459 4.167 75 T/J 36,569,500 74 B 243,952,000 247 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 14,000 1,611,700 9 105.455 116 T/J 1,400 115 B 28,800 248 GAMA Aksara Global Development Tbk. 50 50 50 50 0 7,300 365,000 8 47.619 50 T/J 2,119,400 0 B 0 249 GDST Gunawan Dianjaya Steel Tbk. 111 147 115 116 5 340,854,000 44,639,324,400 12,907 72.500 117 J 412,900 116 T/B 1,003,700 250 GDYR Goodyear Indonesia Tbk. 1,415 1,425 1,415 1,420 5 800 1,134,000 3 1,136.000 1,715 J 100 1,420 T/B 9,900 251 GEMA Gema Grahasarana Tbk. 342 0 0 342 0 0 0 0 760.000 342 J 101,200 320 B 5,000 252 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 253 GGRM Gudang Garam Tbk. 47,600 49,975 44,275 44,275 -3,325 9,508,800 450,490,630,000 13,439 1,727.805 44,275 T/J 3,614,300 0 B 0 254 GGRP Gunung Raja Paksi Tbk. 474 496 476 486 12 92,800 44,760,400 65 57.857 486 T/J 23,300 484 B 200 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 0 0 1,675 0 0 0 0 143.162 1,795 J 300 1,650 B 200 256 GIAA Garuda Indonesia (Persero) Tbk. 446 458 446 450 4 101,260,600 45,671,410,200 8,208 60.492 452 J 3,175,500 450 T/B 20,728,000 257 GJTL Gajah Tunggal Tbk. 580 590 545 565 -15 12,295,700 6,993,503,500 1,372 110.924 570 J 616,500 565 T/B 160,400 258 GLOB Global Teleshop Tbk. 119 119 111 112 -7 143,700 16,337,400 35 9.739 119 J 2,900 111 B 13,000 259 GLVA Galva Technologies Tbk. 356 344 332 338 -18 6,736,700 2,275,983,200 80 149.558 334 J 11,900 0 B 0 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 155 160 151 152 -3 58,001,900 8,920,818,400 2,381 38.000 153 J 354,700 152 T/B 4,237,100 261 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 202 200 200 0 28,100 5,620,400 21 118.343 204 J 5,000 200 T/B 1,500 263 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. 1,290 1,300 1,275 1,275 -15 765,800 989,407,000 390 99.222 1,275 T/J 59,400 1,270 B 5,900 265 GPRA Perdana Gapuraprima Tbk. 64 68 62 66 2 4,867,500 317,707,800 284 28.470 66 T/J 508,000 65 B 126,300 266 GSMF Equity Development Investment Tbk. 100 100 100 100 0 9,200 920,000 5 8.045 100 T/J 92,200 93 B 20,000 267 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. 116 118 114 115 -1 351,900 40,822,400 40 46.000 117 J 17,500 115 T/B 6,000 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 15,600 780,000 12 26.579 50 T/J 4,153,600 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 2 131.579 50 T/J 9,817,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 135 135 126 135 0 3,200 409,700 6 75.947 135 T/J 1,000 126 B 4,500 272 HDIT Hensel Davest Indonesia Tbk. 298 318 280 300 2 2,532,000 752,537,200 25 57.143 300 T/J 213,400 294 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,760 3,800 3,750 3,800 40 1,308,000 4,919,010,000 1,406 102.703 3,800 T/J 98,900 3,760 B 500 275 HELI Jaya Trishindo Tbk. 218 218 216 218 0 11,900 2,573,400 9 198.182 218 T/J 19,900 206 B 2,500 276 HERO Hero Supermarket Tbk. 870 1,000 850 850 -20 256,000 237,614,500 64 1,774.234 885 J 3,400 850 T/B 15,900 277 HEXA Hexindo Adiperkasa Tbk. 3,540 3,560 3,380 3,440 -100 561,400 1,934,322,000 412 1,053.083 3,440 T/J 2,500 3,430 B 10,800 278 HITS Humpuss Intermoda Transportasi Tbk. 486 480 480 480 -6 500 240,000 1 738.462 468 J 1,900 452 B 1,900 279 HKMU HK Metals Utama Tbk. 106 110 100 110 4 104,744,100 11,129,904,500 3,283 47.826 111 J 2,454,700 110 T/B 13,974,100 280 HMSP H.M. Sampoerna Tbk. 1,795 1,915 1,670 1,670 -125 606,447,300 1,074,268,930,500 51,086 8,336.661 1,670 T/J 63,509,900 0 B 0 281 HOKI Buyung Poetra Sembada Tbk. 1,110 1,125 1,065 1,080 -30 37,691,500 41,331,783,500 2,973 348.387 1,080 T/J 812,400 1,075 B 110,300 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOMI Grand House Mulia Tbk. 1,150 1,200 1,115 1,160 10 1,144,500 1,317,283,000 25 305.263 1,165 J 500 1,160 T/B 100 284 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,100 105,000 7 27.027 50 T/J 1,714,200 0 B 0 285 HRME Menteng Heritage Realty Tbk. 57 59 55 57 0 55,878,200 3,180,254,400 2,547 54.286 57 T/J 700 56 B 690,900 286 HRTA Hartadinata Abadi Tbk. 290 300 270 270 -20 28,671,200 7,878,929,800 3,069 90.000 272 J 40,600 270 T/B 430,900 287 HRUM Harum Energy Tbk. 2,980 3,030 2,880 2,920 -60 6,553,700 19,379,329,000 2,223 56.154 2,920 T/J 1,734,500 2,910 B 82,500 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 18,000 900,000 5 38.462 50 T/J 53,975,600 0 B 0 289 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 296 J 100 272 B 100 290 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,550 J 100 7,000 B 200 291 ICBP Indofood CBP Sukses Makmur Tbk. 9,800 9,950 9,725 9,950 150 27,446,400 269,465,005,000 15,042 368.860 9,950 T/J 853,300 9,900 B 500 292 ICON Island Concepts Indonesia Tbk. 130 0 0 130 0 0 0 0 249.539 0 J 0 0 B 0 293 IDPR Indonesia Pondasi Raya Tbk. 178 220 179 210 32 660,300 135,214,000 165 16.406 210 T/J 101,500 198 B 6,800 294 IFII Indonesia Fibreboard Industry Tbk. 151 161 151 154 3 555,600 86,274,600 192 146.667 155 J 8,500 154 T/B 68,600 295 IFSH Ifishdeco Tbk. 366 366 364 364 -2 11,300 4,135,400 9 82.727 366 J 300 364 T/B 300 296 IGAR Champion Pacific Indonesia Tbk. 354 356 352 352 -2 84,100 29,784,600 41 230.065 354 J 4,500 352 T/B 3,200 297 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 0 718,300 35,915,000 35 14.286 50 T/J 29,973,100 0 B 0 299 IKAN Era Mandiri Cemerlang Tbk. 172 179 167 167 -5 20,465,600 3,545,246,700 2,316 139.167 168 J 199,100 167 T/B 481,000 300 IKBI Sumi Indo Kabel Tbk. 232 224 224 224 -8 100 22,400 1 20.314 232 J 20,400 222 B 1,300 301 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,295 1,235 1,255 -10 17,597,200 22,175,461,000 3,448 176.637 1,260 J 138,000 1,255 T/B 198,900 302 IMJS Indomobil Multi Jasa Tbk. 426 432 420 420 -6 6,489,400 2,752,495,200 598 84.000 422 J 37,100 420 T/B 777,700 303 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,360 1,365 -20 1,359,300 1,881,928,000 169 359.211 1,365 T/J 18,200 1,360 B 31,600 304 INAF Indofarma Tbk. 4,720 4,800 4,390 4,390 -330 14,758,100 65,764,872,000 7,917 1,756.000 4,390 T/J 1,855,700 0 B 0 305 INAI Indal Aluminium Industry Tbk. 336 344 336 336 0 382,500 130,410,400 23 122.672 338 J 3,000 336 T/B 4,500 306 INCF Indo Komoditi Korpora Tbk. 69 70 69 69 0 27,700 1,920,200 20 56.098 70 J 251,100 69 T/B 28,500 307 INCI Intanwijaya Internasional Tbk 800 815 790 815 15 205,300 165,467,500 80 88.148 815 T/J 14,300 805 B 200 308 INCO Vale Indonesia Tbk. 5,025 5,300 5,000 5,025 0 33,872,800 173,572,300,000 7,264 2,051.020 5,050 J 1,000 5,025 T/B 1,261,400 309 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,975 6,975 -25 24,969,200 175,135,267,500 8,463 1,193.961 7,000 J 236,600 6,975 T/B 769,500 310 INDO Royalindo Investa Wijaya Tbk. 119 119 117 119 0 106,900 12,588,900 25 108.182 119 T/J 76,700 117 B 55,100 311 INDR Indo-Rama Synthetics Tbk. 3,060 3,200 3,060 3,100 40 1,100 3,432,000 6 417.514 3,100 T/J 100,600 2,960 B 200 312 INDS Indospring Tbk. 1,950 1,960 1,900 1,930 -20 4,200 8,068,000 12 180.937 1,960 J 1,900 1,930 T/B 300 313 INDX Tanah Laut Tbk 50 52 50 52 2 690,600 34,826,800 135 4.160 53 J 7,600 52 T/B 150,600 314 INDY Indika Energy Tbk. 1,930 1,980 1,825 1,870 -60 58,489,800 110,808,388,500 11,369 63.390 1,875 J 33,200 1,870 T/B 117,900 315 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,275 10,550 11,075 500 20,761,600 227,288,520,000 12,765 570.679 11,075 T/J 96,700 11,050 B 16,500 316 INOV Inocycle Technology Group Tbk. 178 179 170 175 -3 98,000 17,315,300 49 70.000 178 J 199,800 173 B 200 317 INPC Bank Artha Graha Internasional Tbk. 68 70 67 69 1 817,200 56,136,800 74 0.394 69 T/J 729,200 67 B 52,800 318 INPP Indonesian Paradise Property Tbk. 720 730 725 730 10 1,500 1,094,500 6 695.238 725 J 800 680 B 800 319 INPS Indah Prakasa Sentosa Tbk. 1,845 2,300 1,830 2,300 455 108,500 211,996,000 121 833.333 2,300 T/J 12,200 2,000 B 2,900 320 INRU Toba Pulp Lestari Tbk. 980 950 950 950 -30 100 95,000 1 9.645 950 T/J 22,300 915 B 500 321 INTA Intraco Penta Tbk. 208 210 208 208 0 70,600 14,784,800 6 146.622 210 J 25,100 208 T/B 5,400 322 INTD Inter Delta Tbk 115 115 110 111 -4 8,300 921,100 6 34.185 115 J 3,800 111 T/B 14,300 323 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,850 14,400 14,525 100 6,524,900 95,202,510,000 6,652 581.000 14,525 T/J 99,400 14,500 B 44,100 324 IPCC Indonesia Kendaraan Terminal Tbk. 428 444 428 430 2 10,522,700 4,585,977,400 998 26.220 432 J 22,100 430 T/B 81,700 325 IPCM Jasa Armada Indonesia Tbk. 324 324 316 318 -6 704,200 226,714,800 104 83.684 320 J 444,900 318 T/B 19,900 326 IPOL Indopoly Swakarsa Industry Tbk. 90 91 90 91 1 537,000 48,361,100 55 43.333 91 T/J 1,001,800 90 B 39,000 327 IPTV MNC Vision Networks Tbk. 300 304 296 298 -2 12,269,000 3,707,326,000 672 124.167 300 J 1,370,900 298 T/B 9,400 328 IRRA Itama Ranoraya Tbk. 1,535 1,585 1,430 1,430 -105 42,911,300 62,328,991,000 10,804 382.353 1,430 T/J 9,009,700 0 B 0 329 ISAT Indosat Tbk. 2,640 2,680 2,500 2,560 -80 18,399,100 47,402,094,000 7,019 182.857 2,560 T/J 223,200 2,550 B 672,800 330 ISSP Steel Pipe Industry of Indonesia Tbk. 164 173 165 168 4 25,379,500 4,283,728,000 1,379 56.949 169 J 721,700 168 T/B 1,869,600 331 ITIC Indonesian Tobacco Tbk. 945 1,020 880 880 -65 29,103,400 26,815,738,500 5,777 400.000 880 T/J 515,500 0 B 0 332 ITMA Sumber Energi Andalan Tbk. 515 530 490 525 10 9,513,200 4,899,298,500 169 151.079 530 J 6,100 525 T/B 100 333 ITMG Indo Tambangraya Megah Tbk. 14,825 14,825 14,100 14,250 -575 12,725,200 182,738,257,500 13,587 101.786 14,275 J 43,900 14,250 T/B 45,600 334 JAST Jasnita Telekomindo Tbk. 156 175 146 146 -10 207,175,500 31,714,186,700 8,530 59.350 147 J 843,900 146 T/B 912,900 335 JAWA Jaya Agra Wattie Tbk. 88 88 85 86 -2 108,100 9,370,200 25 17.200 88 J 11,000 86 T/B 21,900 336 JAYA Armada Berjaya Trans Tbk. 118 159 118 159 41 102,692,500 14,894,445,200 4,903 55.208 0 J 0 159 T/B 48,258,100 337 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 500 6,250 B 500 338 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. 440 498 440 440 0 79,500 34,999,600 16 249.589 442 J 10,000 440 T/B 3,900 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 100,700 34,237,400 6 281.417 340 T/J 245,500 318 B 1,100 341 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. 195 262 200 262 67 2,499,600 635,465,800 432 187.143 0 J 0 262 T/B 1,316,000 343 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,445 1,415 1,425 -5 16,363,900 23,407,177,500 2,740 389.557 1,430 J 200 1,425 T/B 355,500 344 JRPT Jaya Real Property Tbk. 595 605 560 570 -25 6,589,200 3,753,661,500 1,305 548.077 570 T/J 705,000 565 B 44,400 345 JSKY Sky Energy Indonesia Tbk. 236 260 232 242 6 125,966,000 30,790,891,600 7,077 121.000 244 J 1,216,300 242 T/B 2,587,800 346 JSMR Jasa Marga (Persero) Tbk. 4,410 4,710 4,450 4,590 180 33,027,700 152,034,186,000 9,206 270.668 4,600 J 392,300 4,590 T/B 230,700 347 JSPT Jakarta Setiabudi Internasional Tbk. 875 855 850 850 -25 700 595,500 5 183.063 875 J 200 850 T/B 600 348 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 910 910 0 122,500 111,475,000 17 2,022.222 910 T/J 49,100 905 B 139,100 349 KAEF Kimia Farma Tbk. 4,810 5,000 4,480 4,480 -330 39,227,100 178,133,338,000 17,165 4,480.000 4,480 T/J 9,625,000 0 B 0 350 KARW ICTSI Jasa Prima Tbk. 77 77 73 75 -2 106,100 7,881,000 28 12.696 76 J 5,300 75 T/B 1,900 351 KAYU Darmi Bersaudara Tbk. 81 99 81 85 4 39,047,300 3,509,985,900 2,154 56.667 86 J 15,400 85 T/B 11,300 352 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 581,790,400 29,833,603,600 9,394 51.000 51 T/J 37,906,300 0 B 0 353 KBLI KMI Wire & Cable Tbk. 382 416 382 400 18 18,135,900 7,269,146,000 2,269 48.603 400 T/J 11,400 398 B 65,700 354 KBLM Kabelindo Murni Tbk. 218 228 218 222 4 1,435,600 321,189,400 313 7.400 222 T/J 81,100 220 B 64,700 355 KBLV First Media Tbk. 440 460 410 450 10 41,900 18,600,000 30 119.700 450 T/J 2,000 0 B 0 356 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. 870 885 860 860 -10 111,000 95,939,000 21 215.000 875 J 34,900 845 B 22,500 358 KEEN Kencana Energi Lestari Tbk. 298 304 296 302 4 2,849,800 855,135,200 178 76.263 302 T/J 12,400 300 B 900 359 KEJU Mulia Boga Raya Tbk. 1,330 1,340 1,310 1,320 -10 519,000 685,583,000 115 176.000 1,325 J 3,100 1,320 T/B 250,900 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 50 0 958,800 48,292,200 130 1.818 50 T/J 376,900 0 B 0 361 KICI Kedaung Indah Can Tbk 254 240 240 240 -14 100 24,000 1 50.954 252 J 100 240 T/B 300 362 KIJA Kawasan Industri Jababeka Tbk. 214 238 212 226 12 239,285,000 53,859,769,000 7,910 7.841 228 J 3,016,700 226 T/B 691,000 363 KINO Kino Indonesia Tbk. 2,900 2,990 2,870 2,870 -30 259,400 758,269,000 250 75.526 2,890 J 5,100 2,870 T/B 1,900 364 KIOS Kioson Komersial Indonesia Tbk. 140 162 133 162 22 1,400 190,300 5 54.000 160 J 4,100 135 B 5,000 365 KJEN Krida Jaringan Nusantara Tbk. 1,145 1,250 1,125 1,250 105 400 474,000 4 618.812 1,175 J 100 0 B 0 366 KKGI Resource Alam Indonesia Tbk. 298 304 280 300 2 480,800 140,931,200 167 1,052.632 300 T/J 211,700 292 B 5,100 367 KLBF Kalbe Farma Tbk. 1,475 1,500 1,475 1,480 5 50,894,900 75,519,522,000 7,144 14,434.800 1,485 J 791,200 1,480 T/B 2,441,800 368 KMDS Kurniamitra Duta Sentosa Tbk. 414 505 406 498 84 237,100 103,059,400 52 166.000 498 T/J 77,100 496 B 200 369 KMTR Kirana Megatara Tbk. 336 346 336 338 2 20,500 6,946,800 12 73.799 346 J 2,000 338 T/B 32,900 370 KOBX Kobexindo Tractors Tbk. 112 114 110 111 -1 819,600 91,622,200 120 27.750 112 J 11,500 111 T/B 129,100 371 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 8,300 830,000 3 67.647 100 T/J 50,000 99 B 3,800 372 KONI Perdana Bangun Pusaka Tbk 505 500 500 500 -5 300 150,000 2 105.263 490 J 2,700 0 B 0 373 KOPI Mitra Energi Persada Tbk. 470 470 470 470 0 200 94,000 1 118.987 470 T/J 30,400 438 B 11,000 374 KOTA DMS Propertindo Tbk. 163 166 152 159 -4 5,862,200 906,089,400 388 79.500 159 T/J 51,500 152 B 141,500 375 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,289,900 65,702,200 56 44.348 51 T/J 1,568,000 50 B 1,248,900 376 KPAS Cottonindo Ariesta Tbk. 75 85 76 77 2 24,849,500 1,984,583,600 1,546 45.833 78 J 126,300 77 T/B 423,300 377 KPIG MNC Land Tbk. 104 105 103 105 1 1,450,900 151,624,300 162 225.938 105 T/J 1,086,800 104 B 310,000 378 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. 448 470 446 448 0 144,530,500 65,897,179,200 6,319 55.696 450 J 147,700 448 T/B 560,900 380 KREN Kresna Graha Investama Tbk. 92 94 91 92 0 11,809,800 1,083,546,200 578 957.137 92 T/J 695,200 91 B 972,700 381 LAND Trimitra Propertindo Tbk. 190 195 186 187 -3 55,800 10,539,300 22 47.949 190 J 31,900 187 T/B 4,800 382 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. 364 364 364 364 0 18,800 6,843,200 6 175.000 364 T/J 757,900 0 B 0 385 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 139,800 6,990,000 27 7.806 50 T/J 55,783,200 0 B 0 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 5,000 5,000 5,000 50 400 2,000,000 2 82.645 5,200 J 900 5,000 T/B 600 387 LINK Link Net Tbk. 2,730 2,840 2,670 2,710 -20 16,008,200 44,277,644,000 6,104 169.375 2,720 J 16,900 2,710 T/B 31,100 388 LION Lion Metal Works Tbk. 386 458 362 362 -24 43,800 15,956,000 30 226.719 384 J 2,500 362 T/B 12,300 389 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 786,400 39,320,000 15 15.714 50 T/J 2,388,800 0 B 0 390 LMPI Langgeng Makmur Industri Tbk. 88 83 82 82 -6 6,100 500,300 3 11.965 87 J 100 82 T/B 289,300 391 LMSH Lionmesh Prima Tbk. 380 356 354 354 -26 8,000 2,842,600 4 49.167 374 J 100 362 B 100 392 LPCK Lippo Cikarang Tbk 1,475 1,575 1,465 1,555 80 10,715,700 16,375,420,000 2,427 175.321 1,560 J 33,100 1,555 T/B 581,100 393 LPGI Lippo General Insurance Tbk. 3,370 3,400 3,330 3,400 30 800 2,707,000 5 152.809 3,410 J 200 3,400 T/B 1,000 394 LPIN Multi Prima Sejahtera Tbk 234 248 234 234 0 120,000 28,229,200 37 106.737 238 J 40,600 234 T/B 7,400 395 LPKR Lippo Karawaci Tbk. 226 242 226 234 8 285,906,600 66,872,539,200 9,064 75.563 236 J 6,192,100 234 T/B 1,586,200 396 LPLI Star Pacific Tbk 84 84 83 84 0 156,500 13,115,000 8 2.591 84 T/J 29,500 83 B 29,000 397 LPPF Matahari Department Store Tbk. 1,410 1,530 1,420 1,435 25 107,181,600 157,474,612,500 18,127 32.517 1,440 J 53,600 1,435 T/B 13,400 398 LPPS Lenox Pasifik Investama Tbk. 80 83 80 80 0 265,300 21,375,400 18 5.434 81 J 3,000 80 T/B 22,300 399 LRNA Eka Sari Lorena Transport Tbk. 230 230 214 214 -16 113,700 24,439,600 43 23.778 214 T/J 142,600 0 B 0 400 LSIP PP London Sumatra Indonesia Tbk. 1,235 1,245 1,205 1,215 -20 24,553,700 29,976,910,000 2,819 313.548 1,215 T/J 354,800 1,210 B 123,400 401 LTLS Lautan Luas Tbk. 494 496 490 492 -2 479,500 235,481,000 97 173.920 492 T/J 56,800 490 B 114,600 402 LUCK Sentral Mitra Informatika Tbk. 195 204 191 195 0 8,153,100 1,594,617,300 605 68.182 196 J 751,500 195 T/B 389,500 403 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 1,200 60,000 2 45.455 50 T/J 93,756,900 0 B 0 405 MAIN Malindo Feedmill Tbk. 735 745 700 725 -10 10,787,100 7,765,340,000 1,849 411.932 725 T/J 327,600 720 B 75,200 406 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 515,100 25,755,000 6 6.835 50 T/J 462,847,800 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. 2,960 3,100 2,960 3,050 90 1,083,700 3,310,379,000 573 145.238 3,060 J 900 3,050 T/B 500 409 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,395 1,380 1,395 15 10,400 14,412,500 9 83.036 1,395 T/J 10,600 1,390 B 100 410 MAPI Mitra Adiperkasa Tbk. 825 870 825 845 20 38,824,400 33,010,429,000 5,758 1,356.014 850 J 896,900 845 T/B 353,900 411 MARI Mahaka Radio Integra Tbk. 57 68 54 63 6 171,415,100 10,821,495,600 3,392 84.000 64 J 110,000 63 T/B 539,600 412 MARK Mark Dynamics Indonesia Tbk. 865 875 840 840 -25 2,341,700 2,020,137,500 390 1,680.000 850 J 77,700 840 T/B 50,900 413 MASA Multistrada Arah Sarana Tbk. 785 975 785 850 65 588,200 523,375,000 215 604.380 945 J 6,000 850 T/B 29,700 414 MAYA Bank Mayapada Internasional Tbk. 8,500 8,700 8,400 8,700 200 1,500 12,750,000 7 3,955.678 8,500 J 400 0 B 0 415 MBAP Mitrabara Adiperdana Tbk. 2,990 3,010 2,880 2,880 -110 810,900 2,369,389,000 659 221.538 2,880 T/J 33,000 2,870 B 11,700 416 MBSS Mitrabahtera Segara Sejati Tbk. 428 438 422 422 -6 2,531,900 1,082,148,800 303 26.375 424 J 29,200 422 T/B 229,700 417 MBTO Martina Berto Tbk. 99 99 93 96 -3 7,900 748,100 21 12.973 96 T/J 400 95 B 500 418 MCAS M Cash Integrasi Tbk. 2,550 2,700 2,550 2,670 120 582,300 1,552,630,000 178 192.780 2,680 J 19,000 2,670 T/B 17,900 419 MCOR Bank China Construction Bank Indonesia Tbk. 134 143 133 135 1 26,203,100 3,604,999,500 1,098 121.085 136 J 94,000 135 T/B 215,100 420 MDIA Intermedia Capital Tbk. 55 73 57 68 13 13,794,400 914,237,100 1,107 49.275 68 T/J 870,700 67 B 225,500 421 MDKA Merdeka Copper Gold Tbk. 2,030 2,050 1,930 1,940 -90 113,765,900 224,305,055,500 10,488 505.878 1,945 J 6,000 1,940 T/B 912,000 422 MDKI Emdeki Utama Tbk. 180 181 176 179 -1 3,811,900 682,107,700 279 41.889 179 T/J 52,700 178 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 0 0 50 0 0 0 0 8.039 50 J 76,235,200 0 B 0 425 MEDC Medco Energi Internasional Tbk. 560 600 570 585 25 215,574,100 125,309,607,500 12,388 1,214.827 590 J 10,083,100 585 T/B 501,000 426 MEGA Bank Mega Tbk. 7,000 7,200 7,000 7,000 0 6,500 46,400,000 16 5,102.487 7,200 J 500 6,700 B 100 427 MERK Merck Tbk. 3,310 3,350 3,250 3,280 -30 75,200 246,571,000 114 8,648.193 3,280 T/J 700 3,250 B 10,800 428 META Nusantara Infrastructure Tbk. 150 179 147 158 8 11,833,800 1,847,714,400 570 47.868 159 J 9,000 158 T/B 483,600 429 MFIN Mandala Multifinance Tbk. 1,070 0 0 1,070 0 0 0 0 1,097.436 1,065 J 22,300 1,000 B 500 430 MFMI Multifiling Mitra Indonesia Tbk. 920 945 875 875 -45 479,500 437,462,500 421 437.500 880 J 200 875 T/B 9,100 431 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. 775 775 765 770 -5 2,511,500 1,929,199,500 306 342.222 775 J 129,700 770 T/B 46,400 433 MICE Multi Indocitra Tbk. 290 296 288 292 2 631,700 184,438,800 125 59.592 294 J 20,000 292 T/B 135,200 434 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 100 185,000 1 672.727 2,310 J 1,503,600 1,850 T/B 300 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,770 2,590 2,680 -70 31,835,500 84,405,948,000 3,900 157.788 2,680 T/J 309,200 2,670 B 1,000 436 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 22,100 1,105,000 3 238.095 50 T/J 1,758,600 0 B 0 437 MIRA Mitra International Resources Tbk. 50 50 50 50 0 10,200 510,000 3 22.062 50 T/J 7,533,200 0 B 0 438 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 12,122,600 0 B 0 440 MKPI Metropolitan Kentjana Tbk. 27,750 27,250 26,750 26,750 -1,000 500 13,500,000 5 1,273.810 26,750 T/J 400 26,000 B 200 441 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,625 9,675 -125 116,000 1,127,182,500 128 61,624.204 9,725 J 500 9,675 T/B 1,100 442 MLIA Mulia Industrindo Tbk 510 515 500 505 -5 6,158,200 3,119,407,500 224 84.342 505 T/J 51,000 500 B 44,600 443 MLPL Multipolar Tbk. 75 76 72 73 -2 8,274,600 612,120,500 374 8.373 73 T/J 11,300 72 B 1,079,300 444 MLPT Multipolar Technology Tbk. 745 750 720 740 -5 322,100 238,251,500 107 154.167 745 J 2,700 735 B 500 445 MMLP Mega Manunggal Property Tbk. 300 320 284 300 0 17,021,200 5,218,838,800 928 51.282 300 T/J 457,400 298 B 295,100 446 MNCN Media Nusantara Citra Tbk. 1,085 1,095 1,040 1,050 -35 94,278,500 99,864,338,500 8,011 116.667 1,055 J 978,000 1,050 T/B 7,600 447 MOLI Madusari Murni Indah Tbk. 845 855 850 850 5 26,400 22,467,000 14 146.552 850 T/J 90,200 845 B 10,000 448 MPMX Mitra Pinasthika Mustika Tbk. 454 478 454 476 22 52,412,100 24,526,706,400 4,968 31.733 476 T/J 196,800 474 B 198,900 449 MPOW Megapower Makmur Tbk. 79 82 76 80 1 353,200 28,369,600 58 40.000 80 T/J 433,900 77 B 200 450 MPPA Matahari Putra Prima Tbk. 102 106 99 102 0 6,430,200 657,904,900 361 42.884 102 T/J 36,000 101 B 19,100 451 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 28,300 0 B 0 452 MRAT Mustika Ratu Tbk. 153 154 148 153 0 346,800 51,820,100 72 23.538 153 T/J 13,100 148 B 17,000 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,650 4,650 4,650 -50 1,000 4,650,000 1 421.775 4,600 J 300 0 B 0 454 MSIN MNC Studios International Tbk. 310 310 300 306 -4 317,500 97,353,000 84 61.200 306 T/J 500 304 B 15,500 455 MSKY MNC Sky Vision Tbk. 690 690 660 680 -10 48,000 32,579,000 50 44.737 680 T/J 224,000 675 B 2,500 456 MTDL Metrodata Electronics Tbk. 1,595 1,605 1,575 1,580 -15 3,999,600 6,343,376,000 1,018 2,844.387 1,580 T/J 18,700 1,575 B 346,200 457 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,700 135,000 3 1.266 50 T/J 252,532,400 0 B 0 458 MTLA Metropolitan Land Tbk. 440 450 436 442 2 52,200 23,089,600 30 185.831 442 T/J 3,700 436 B 2,900 459 MTPS Meta Epsi Tbk. 326 406 326 346 20 1,654,700 629,231,000 312 108.125 346 T/J 3,100 334 B 200 460 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. 186 195 186 186 0 3,000 559,300 3 47.662 208 J 500 190 B 200 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 62 0 51,000 3,161,700 9 62.000 62 T/J 60,300 61 B 300 463 MYOH Samindo Resources Tbk. 1,255 1,265 1,225 1,250 -5 48,900 61,176,500 39 148.885 1,250 T/J 26,500 1,225 B 5,400 464 MYOR Mayora Indah Tbk. 2,520 2,520 2,470 2,500 -20 4,801,900 11,943,514,000 1,596 12,506.253 2,510 J 83,700 2,500 T/B 149,300 465 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. 51 60 51 54 3 180,300 9,628,400 27 8.117 55 J 45,600 54 T/B 37,400 468 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. 595 625 575 595 0 239,563,900 145,948,204,500 4,939 577.670 595 T/J 41,900 590 B 289,800 470 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 142 143 0 219,700 31,353,900 15 85.119 143 T/J 48,900 142 B 38,300 471 NFCX NFC Indonesia Tbk. 1,560 1,560 1,500 1,555 -5 461,500 693,773,000 20 84.054 1,555 T/J 1,000 1,500 B 32,100 472 NICK Charnic Capital Tbk. 320 340 340 340 20 100 34,000 1 170.000 306 J 3,200 0 B 0 473 NIKL Pelat Timah Nusantara Tbk. 1,690 1,995 1,700 1,745 55 39,288,400 71,199,851,000 10,023 536.923 1,750 J 130,900 1,745 T/B 210,500 474 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. 157 167 154 154 -3 900 140,800 4 146.667 157 J 800 151 B 700 476 NISP Bank OCBC NISP Tbk. 925 935 870 885 -40 858,400 766,700,500 386 1,072.415 885 T/J 188,600 880 B 40,000 477 NOBU Bank Nationalnobu Tbk. 780 810 780 810 30 36,000 28,944,500 10 216.000 815 J 5,000 810 T/B 100 478 NRCA Nusa Raya Cipta Tbk. 368 374 358 368 0 957,300 350,658,600 162 43.294 370 J 31,700 368 T/B 35,100 479 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. 163 165 154 163 0 84,200 13,331,600 47 74.091 160 J 8,800 154 B 2,500 481 OASA Protech Mitra Perkasa Tbk. 358 376 376 376 18 100 37,600 1 197.895 364 J 2,100 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. 111 131 109 115 4 49,845,200 6,040,905,200 2,578 287.723 116 J 73,800 115 T/B 231,600 484 OMRE Indonesia Prima Property Tbk 326 406 322 328 2 3,500 1,397,000 8 15.707 0 J 0 332 B 15,500 485 OPMS Optima Prima Metal Sinergi Tbk. 155 172 155 172 17 26,063,500 4,239,793,800 1,725 127.407 173 J 401,900 172 T/B 1,034,100 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 44,100 2,205,000 9 98.922 50 T/J 3,831,800 0 B 0 487 PALM Provident Agro Tbk. 342 344 328 328 -14 1,477,700 492,069,000 400 89.649 330 J 37,600 328 T/B 70,400 488 PAMG Bima Sakti Pertiwi Tbk. 104 112 104 109 5 16,749,200 1,830,398,200 1,015 109.000 109 T/J 592,200 108 B 87,400 489 PANI Pratama Abadi Nusa Industri Tbk. 110 110 110 110 0 100 11,000 1 101.852 110 T/J 4,900 109 B 2,200 490 PANR Panorama Sentrawisata Tbk. 175 195 175 179 4 4,749,300 862,619,300 482 107.398 180 J 104,800 178 B 20,000 491 PANS Panin Sekuritas Tbk. 985 1,000 980 985 0 238,700 236,439,000 84 716.364 990 J 38,500 985 T/B 59,900 492 PBID Panca Budi Idaman Tbk. 1,190 1,210 1,190 1,200 10 267,100 320,266,000 126 141.176 1,200 T/J 6,900 1,195 B 900 493 PBRX Pan Brothers Tbk. 266 284 268 274 8 26,841,800 7,348,359,600 1,603 484.956 276 J 1,123,300 274 T/B 3,010,400 494 PBSA Paramita Bangun Sarana Tbk. 635 720 610 620 -15 3,800 2,518,000 12 51.667 695 J 1,000 620 T/B 600 495 PCAR Prima Cakrawala Abadi Tbk. 755 940 705 750 -5 2,343,700 1,897,266,000 1,084 500.000 750 T/J 38,800 735 B 7,000 496 PDES Destinasi Tirta Nusantara Tbk 424 424 396 396 -28 42,000 16,994,000 28 198.000 400 J 13,900 396 T/B 3,200 497 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 60,700 7,054,200 10 250.616 117 J 10,500 113 B 2,100 498 PEHA Phapros Tbk. 2,100 2,160 1,955 1,955 -145 1,858,900 3,694,746,000 1,032 163.189 1,955 T/J 734,300 0 B 0 499 PGAS Perusahaan Gas Negara Tbk. 1,690 1,735 1,630 1,670 -20 407,318,000 685,266,356,500 49,425 556.667 1,675 J 712,600 1,670 T/B 2,553,800 500 PGJO Tourindo Guide Indonesia Tbk. 44 48 44 48 4 288,800 13,686,700 57 60.000 0 J 0 48 T/B 153,200 501 PGLI Pembangunan Graha Lestari Indah Tbk. 214 208 206 208 -6 1,300 268,000 2 277.333 232 J 55,200 210 B 6,000 502 PGUN Pradiksi Gunatama Tbk. 226 254 226 250 24 26,100 6,456,000 30 217.391 250 T/J 39,500 228 B 2,000 503 PICO Pelangi Indah Canindo Tbk 145 149 137 146 1 553,400 81,070,900 127 22.462 146 T/J 20,200 145 B 55,300 504 PJAA Pembangunan Jaya Ancol Tbk. 640 650 635 640 0 1,007,100 644,335,000 144 124.878 645 J 12,200 640 T/B 3,400 505 PKPK Perdana Karya Perkasa Tbk 58 60 55 55 -3 1,989,900 113,356,500 194 13.750 56 J 29,700 55 T/B 141,600 506 PLAN Planet Properindo Jaya Tbk. 125 125 117 120 -5 17,959,700 2,160,648,300 1,335 107.143 120 T/J 39,500 119 B 99,600 507 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. 2,510 2,510 2,510 2,510 0 500 1,255,000 2 1,041.537 2,510 T/J 200 2,500 B 12,500 509 PMJS Putra Mandiri Jembar Tbk. 110 122 109 120 10 22,800 2,655,500 15 96.000 120 T/J 74,300 110 B 116,500 510 PNBN Bank Pan Indonesia Tbk 1,120 1,135 1,090 1,095 -25 16,010,000 17,626,319,000 1,477 1,823.177 1,100 J 2,500 1,095 T/B 557,700 511 PNBS Bank Panin Dubai Syariah Tbk. 77 82 77 78 1 73,077,800 5,779,112,000 1,612 78.000 79 J 1,199,200 78 T/B 379,800 512 PNGO Pinago Utama Tbk. 600 610 570 570 -30 1,700 990,500 8 228.000 575 J 1,500 570 T/B 11,800 513 PNIN Paninvest Tbk. 840 840 815 825 -15 1,187,200 986,284,000 303 877.286 830 J 122,400 825 T/B 24,600 514 PNLF Panin Financial Tbk. 246 250 240 242 -4 38,905,500 9,444,926,800 1,511 261.565 242 T/J 213,900 240 B 2,267,300 515 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 1,100 1,100 0 200 220,000 2 549.626 1,090 J 600 0 B 0 516 POLA Pool Advista Finance Tbk. 183 0 0 183 0 0 0 0 135.556 0 J 0 0 B 0 517 POLI Pollux Investasi Internasional Tbk. 835 885 820 835 0 11,100 9,356,500 18 51.070 835 T/J 700 825 B 1,000 518 POLL Pollux Properti Indonesia Tbk. 4,750 4,890 4,550 4,610 -140 578,700 2,684,909,000 767 749.593 4,660 J 2,100 4,610 T/B 37,600 519 POLU Golden Flower Tbk. 785 785 735 735 -50 1,400 1,074,500 10 255.208 780 J 15,600 735 T/B 1,100 520 POLY Asia Pacific Fibers Tbk 50 53 50 50 0 9,543,800 483,767,900 392 0.429 50 T/J 259,800 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. 472 0 0 472 0 0 0 0 88.224 472 J 10,200 460 B 67,500 523 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. 695 700 690 695 0 9,446,900 6,569,639,500 1,165 46.333 700 J 1,079,800 695 T/B 50,700 525 PPGL Prima Globalindo Logistik Tbk. 167 172 167 170 3 4,183,900 708,990,600 763 154.545 170 T/J 81,800 169 B 346,100 526 PPRE PP Presisi Tbk. 260 264 254 258 -2 13,292,500 3,429,287,800 868 60.000 258 T/J 174,100 256 B 110,400 527 PPRO PP Properti Tbk. 117 123 113 116 -1 820,432,700 96,724,209,100 17,976 250.811 117 J 23,310,800 116 T/B 17,458,800 528 PRAS Prima Alloy Steel Universal Tbk. 127 128 125 125 -2 95,400 12,070,000 8 70.371 125 T/J 8,600 121 B 12,000 529 PRDA Prodia Widyahusada Tbk. 3,520 3,570 3,480 3,550 30 51,100 180,602,000 50 54.615 3,580 J 1,000 3,550 T/B 7,000 530 PRIM Royal Prima Tbk. 238 244 236 242 4 310,700 73,718,200 39 48.400 240 J 32,600 232 B 100 531 PSAB J Resources Asia Pasifik Tbk. 228 230 214 220 -8 34,254,700 7,589,901,000 1,927 713.753 222 J 117,000 220 T/B 1,633,100 532 PSDN Prasidha Aneka Niaga Tbk 122 129 114 122 0 192,500 24,104,500 14 12.200 130 J 5,000 121 B 1,900 533 PSGO Palma Serasih Tbk. 109 109 106 106 -3 44,100 4,723,300 21 100.952 109 J 52,200 106 T/B 30,800 534 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 4,900 245,000 1 59.494 50 T/J 32,572,700 0 B 0 535 PSSI Pelita Samudera Shipping Tbk. 172 174 171 171 -1 882,300 152,131,700 107 126.667 173 J 74,200 171 T/B 40,300 536 PTBA Bukit Asam Tbk. 2,820 2,870 2,750 2,800 -20 107,887,700 303,291,368,000 35,903 2,434.783 2,810 J 245,300 2,800 T/B 908,300 537 PTDU Djasa Ubersakti Tbk. 135 182 182 182 47 214,600 39,057,200 21 182.000 0 J 0 182 T/B 34,273,100 538 PTIS Indo Straits Tbk. 154 164 160 160 6 200 32,400 2 16.842 160 T/J 6,300 150 B 4,000 539 PTPP PP (Persero) Tbk. 1,605 1,630 1,565 1,585 -20 47,433,800 75,595,807,500 7,162 297.932 1,585 T/J 661,600 1,580 B 1,177,900 540 PTPW Pratama Widya Tbk. 1,095 1,115 1,095 1,100 5 1,053,900 1,163,675,000 479 169.231 1,100 T/J 7,500 1,095 B 1,100 541 PTRO Petrosea Tbk. 2,100 2,150 2,080 2,090 -10 1,406,400 2,970,208,000 743 1,672.000 2,100 J 77,000 2,090 T/B 4,100 542 PTSN Sat Nusapersada Tbk 236 240 234 234 -2 3,731,500 878,877,400 438 121.035 236 J 210,200 234 T/B 166,400 543 PTSP Pioneerindo Gourmet International Tbk. 4,240 4,240 4,240 4,240 0 5,200 22,048,000 5 332.549 4,300 J 2,000 4,240 T/B 4,600 544 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 248 J 300 232 B 5,000 545 PURA Putra Rajawali Kencana Tbk. 128 129 127 128 0 580,292,900 74,266,377,900 8,806 121.905 128 T/J 2,908,900 127 B 5,046,100 546 PURE Trinitan Metals and Minerals Tbk. 248 264 236 248 0 17,237,900 4,360,174,400 1,443 82.667 250 J 96,900 248 T/B 168,100 547 PURI Puri Global Sukses Tbk. 290 290 270 288 -2 81,900 22,961,600 25 169.412 320 J 1,500 276 B 6,000 548 PWON Pakuwon Jati Tbk. 510 545 515 545 35 186,763,200 99,679,117,000 13,632 2,101.083 550 J 18,643,400 545 T/B 512,400 549 PYFA Pyridam Farma Tbk 1,220 1,250 1,135 1,135 -85 4,679,200 5,371,750,000 1,847 1,112.309 1,135 T/J 1,715,500 0 B 0 550 PZZA Sarimelati Kencana Tbk. 825 850 810 825 0 1,869,000 1,539,174,500 472 75.000 830 J 106,200 825 T/B 19,900 551 RAJA Rukun Raharja Tbk. 224 228 212 216 -8 50,980,800 11,094,470,200 3,664 741.962 216 T/J 192,900 214 B 1,495,300 552 RALS Ramayana Lestari Sentosa Tbk. 780 810 770 770 -10 38,128,000 29,998,252,000 5,047 481.250 780 J 176,500 770 T/B 193,500 553 RANC Supra Boga Lestari Tbk. 452 454 434 438 -14 1,491,400 660,338,000 416 87.600 438 T/J 42,800 436 B 21,700 554 RBMS Ristia Bintang Mahkotasejati Tbk. 53 53 51 52 -1 676,500 34,880,300 51 16.634 53 J 754,900 52 T/B 2,600 555 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 16,000 84,750,000 10 279.213 5,275 J 2,000 5,250 B 1,900 556 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 1,771,900 88,598,100 115 50.000 50 T/J 12,047,200 0 B 0 557 RELI Reliance Sekuritas Indonesia Tbk. 350 348 348 348 -2 100 34,800 1 160.615 348 T/J 2,400 0 B 0 558 RICY Ricky Putra Globalindo Tbk 99 109 96 100 1 19,900 1,963,200 20 15.882 100 T/J 700 96 B 16,300 559 RIGS Rig Tenders Indonesia Tbk. 244 262 236 256 12 1,098,100 282,475,600 314 104.897 256 T/J 66,000 254 B 20,100 560 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 561 RISE Jaya Sukses Makmur Sentosa Tbk. 436 446 436 438 2 609,400 269,549,600 176 268.712 438 T/J 300 436 B 1,000 562 RMBA Bentoel Internasional Investama Tbk. 374 396 356 370 -4 1,276,700 491,091,000 304 2,895.149 378 J 20,000 370 T/B 67,700 563 ROCK Rockfields Properti Indonesia Tbk. 840 835 800 830 -10 10,800 8,711,500 11 61.940 830 T/J 19,500 805 B 2,500 564 RODA Pikko Land Development Tbk. 55 57 54 57 2 576,200 32,318,400 61 91.011 57 T/J 49,400 56 B 100 565 RONY Aesler Grup Internasional Tbk. 212 220 210 218 6 122,300 26,305,200 41 218.000 218 T/J 53,800 206 B 200 566 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,365 1,335 1,350 15 1,126,100 1,519,984,000 260 529.412 1,355 J 60,000 1,350 T/B 1,237,200 567 RUIS Radiant Utama Interinsco Tbk. 306 306 300 302 -4 12,200 3,675,400 14 120.800 310 J 1,000 302 T/B 11,100 568 SAFE Steady Safe Tbk 189 192 188 189 0 244,600 46,329,800 111 19.028 189 T/J 2,700 186 B 500 569 SAME Sarana Meditama Metropolitan Tbk. 260 282 258 276 16 165,848,400 44,921,608,800 5,659 345.000 278 J 712,300 276 T/B 878,400 570 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 394 394 -2 34,900 13,791,400 10 328.333 400 J 2,200 394 T/B 17,800 571 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,390 J 15,500 2,190 B 100 572 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,300 65,000 3 42.735 50 T/J 973,500 0 B 0 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 118 91 105 12 95,602,000 9,771,433,900 6,825 100.000 105 T/J 1,272,000 104 B 85,600 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,350 10,200 10,200 0 11,400 116,295,000 7 6,580.645 10,200 T/J 600 9,650 B 100 575 SCMA Surya Citra Media Tbk. 1,740 1,870 1,745 1,795 55 32,598,200 59,203,585,500 13,278 812.022 1,795 T/J 1,280,000 1,790 B 60,300 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 270 248 270 20 19,700 5,199,800 11 245.455 266 J 100 248 B 1,100 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 578 SDMU Sidomulyo Selaras Tbk. 90 120 84 84 -6 110,060,500 11,194,389,100 6,071 46.261 84 T/J 1,378,900 0 B 0 579 SDPC Millennium Pharmacon International Tbk. 120 120 112 114 -6 701,800 80,186,500 132 76.097 118 J 5,100 114 T/B 29,100 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 300 235,500 2 878.027 785 T/J 13,200 775 B 2,000 581 SFAN Surya Fajar Capital Tbk. 1,140 1,150 1,140 1,145 5 738,300 844,663,500 151 609.043 1,145 T/J 2,200 1,140 B 15,400 582 SGER Sumber Global Energy Tbk. 630 635 610 615 -15 2,476,800 1,551,767,000 365 569.444 615 T/J 8,600 610 B 147,300 583 SGRO Sampoerna Agro Tbk. 1,770 1,775 1,720 1,720 -50 631,000 1,104,154,500 319 73.504 1,730 J 15,200 1,720 T/B 68,900 584 SHID Hotel Sahid Jaya International Tbk. 2,500 2,510 2,500 2,500 0 3,200 8,001,000 6 116.177 2,510 J 500 2,330 B 200 585 SHIP Sillo Maritime Perdana Tbk. 595 615 590 610 15 1,407,900 847,617,000 296 435.714 610 T/J 21,800 605 B 12,300 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 17,539,500 13,965,926,500 7,109 273.328 795 J 1,848,700 790 T/B 1,307,800 587 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,550 5,700 200 203,900 1,145,577,500 184 64.737 5,725 J 3,900 5,700 T/B 10,100 588 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 589 SIMP Salim Ivomas Pratama Tbk. 398 404 394 396 -2 13,892,200 5,541,035,600 863 36.000 396 T/J 94,700 394 B 1,386,900 590 SINI Singaraja Putra Tbk. 356 376 340 340 -16 5,500 1,885,600 11 314.815 340 T/J 1,000 334 B 200 591 SIPD Sreeya Sewu Indonesia Tbk. 1,280 1,340 1,290 1,290 10 4,800 6,346,000 10 1.433 1,290 T/J 2,100 1,240 B 2,000 592 SKBM Sekar Bumi Tbk. 340 350 340 350 10 3,000 1,038,000 10 304.348 346 J 900 328 B 2,000 593 SKLT Sekar Laut Tbk. 1,790 1,750 1,665 1,750 -40 13,800 23,105,000 26 146.512 1,665 J 1,000 0 B 0 594 SKRN Superkrane Mitra Utama Tbk. 585 660 600 650 65 662,100 426,347,500 73 92.857 650 T/J 700 635 B 300 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 596 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,950 4,860 4,860 -20 62,300 306,373,000 32 4,226.087 4,950 J 100 4,860 T/B 400 597 SMAR Smart Tbk. 3,420 3,420 3,360 3,360 -60 1,700 5,773,000 10 1,110.157 3,360 T/J 100 3,350 B 2,600 598 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,260 1,160 1,175 -25 74,354,900 89,286,255,000 11,492 209.821 1,180 J 130,100 1,175 T/B 11,600 599 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,365 1,330 1,355 5 265,100 357,602,500 170 1,636.473 1,355 T/J 1,900 1,350 B 5,700 600 SMDM Suryamas Dutamakmur Tbk. 102 107 102 107 5 10,000 1,027,300 9 13.557 107 T/J 23,600 105 B 100 601 SMDR Samudera Indonesia Tbk. 302 310 300 304 2 5,241,600 1,593,072,800 530 1,220.002 304 T/J 783,200 302 B 18,400 602 SMGR Semen Indonesia (Persero) Tbk. 11,575 11,875 11,575 11,700 125 6,911,900 80,816,317,500 5,505 4,071.265 11,725 J 74,700 11,700 T/B 673,200 603 SMKL Satyamitra Kemas Lestari Tbk. 198 202 196 196 -2 796,500 158,113,500 238 101.554 200 J 30,300 195 B 130,000 604 SMMA Sinarmas Multiartha Tbk. 12,050 12,100 12,000 12,000 -50 10,400 125,560,000 25 894.541 13,500 J 1,100 11,900 B 3,100 605 SMMT Golden Eagle Energy Tbk. 135 136 126 131 -4 5,727,300 743,542,900 682 306.476 132 J 50,600 131 T/B 104,800 606 SMRA Summarecon Agung Tbk. 785 810 775 805 20 78,576,900 62,522,722,000 8,690 1,322.708 810 J 2,501,900 805 T/B 8,167,100 607 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 608 SMSM Selamat Sempurna Tbk. 1,390 1,395 1,325 1,340 -50 3,246,100 4,374,793,500 1,611 3,579.155 1,350 J 133,100 1,340 T/B 169,800 609 SOCI Soechi Lines Tbk. 173 179 171 173 0 19,006,400 3,313,297,300 1,029 31.455 173 T/J 242,900 172 B 172,700 610 SOFA Boston Furniture Industries Tbk. 103 0 0 103 0 0 0 0 103.000 103 J 2,200 99 B 125,000 611 SOHO Soho Global Health Tbk. 5,050 5,200 5,000 5,050 0 4,800 24,237,500 24 277.473 5,150 J 200 5,075 B 400 612 SONA Sona Topas Tourism Industry Tbk. 5,750 6,000 5,700 5,975 225 1,300 7,660,000 6 579.394 5,950 J 500 0 B 0 613 SOSS Shield On Service Tbk. 384 404 380 382 -2 42,200 16,348,000 46 138.406 382 T/J 3,000 380 B 1,700 614 SOTS Satria Mega Kencana Tbk. 199 208 199 200 1 1,500 302,300 4 121.212 199 J 10,000 190 B 10,000 615 SPMA Suparma Tbk. 328 320 310 310 -18 141,400 44,229,200 30 138.964 320 J 69,200 310 T/B 30,900 616 SPTO Surya Pertiwi Tbk. 550 580 540 550 0 4,563,500 2,542,275,500 637 47.414 570 J 112,600 550 T/B 3,000 617 SQMI Wilton Makmur Indonesia Tbk. 328 350 326 350 22 19,048,100 6,496,438,600 824 198.888 350 T/J 7,600 348 B 132,400 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 172 195 172 180 8 286,200 52,086,800 95 192.100 188 J 10,000 180 T/B 65,500 619 SRIL Sri Rejeki Isman Tbk. 244 248 240 242 -2 31,447,900 7,637,127,000 1,893 100.833 242 T/J 3,315,500 240 B 7,901,100 620 SRSN Indo Acidatama Tbk 59 63 59 60 1 28,404,400 1,726,315,400 952 10.928 61 J 1,435,300 60 T/B 61,000 621 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,380 3,320 3,350 20 2,027,000 6,799,145,000 615 60.909 3,360 J 52,100 3,350 T/B 7,600 622 SSIA Surya Semesta Internusa Tbk. 540 565 525 555 15 51,812,300 28,221,342,500 3,376 227.692 560 J 1,782,700 555 T/B 754,700 623 SSMS Sawit Sumbermas Sarana Tbk. 865 880 840 855 -10 13,128,000 11,322,668,500 1,710 127.612 855 T/J 730,100 850 B 366,100 624 SSTM Sunson Textile Manufacture Tbk 585 585 580 580 -5 22,200 12,877,000 8 136.471 585 J 17,500 580 T/B 1,200 625 STAR Buana Artha Anugerah Tbk. 111 121 104 106 -5 32,900 3,520,700 38 103.922 106 T/J 35,500 105 B 600 626 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 200 1,800,000 1 5,318.206 9,200 J 500 9,000 T/B 300 627 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 628 SULI SLJ Global Tbk. 50 50 50 50 0 1,500 75,000 2 0.714 50 T/J 10,421,000 0 B 0 629 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 630 SURE Super Energy Tbk. 2,790 2,780 2,730 2,750 -40 347,600 952,498,000 41 1,774.194 2,750 T/J 6,500 2,740 B 500 631 SWAT Sriwahana Adityakarta Tbk. 111 112 107 110 -1 195,000 21,317,000 42 68.750 110 T/J 126,900 109 B 1,900 632 TALF Tunas Alfin Tbk. 280 280 270 278 -2 8,600 2,368,600 10 70.380 278 T/J 3,400 274 B 300 633 TAMA Lancartama Sejati Tbk. 144 159 134 134 -10 63,849,800 9,034,207,800 7,487 76.571 134 T/J 378,100 0 B 0 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,413,100 70,655,000 39 456.830 50 T/J 5,408,400 0 B 0 635 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,566,400 78,320,000 74 47.170 50 T/J 86,663,600 0 B 0 636 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 110,389,200 0 B 0 637 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,590 1,560 1,585 15 8,102,800 12,763,398,500 1,296 391.358 1,585 T/J 517,200 1,575 B 121,200 638 TBLA Tunas Baru Lampung Tbk. 805 815 800 805 0 3,348,700 2,696,320,500 536 183.309 810 J 408,000 805 T/B 52,600 639 TBMS Tembaga Mulia Semanan Tbk. 820 835 805 835 15 77,400 63,775,000 56 118.440 835 T/J 1,100 805 B 1,300 640 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,650 -150 32,500 217,820,000 44 652.268 6,650 T/J 500 6,600 B 11,400 641 TCPI Transcoal Pacific Tbk. 7,800 8,025 7,800 7,950 150 6,102,200 47,941,945,000 4,784 5,760.870 8,000 J 100 7,950 T/B 11,400 642 TDPM Tridomain Performance Materials Tbk. 159 172 157 159 0 40,818,900 6,714,290,700 2,628 69.737 159 T/J 364,000 158 B 308,700 643 TEBE Dana Brata Luhur Tbk. 600 605 560 560 -40 24,300 13,759,000 11 51.142 650 J 1,200 580 B 100 644 TECH Indosterling Technomedia Tbk. 184 248 175 248 64 11,523,300 2,573,996,000 1,243 155.000 0 J 0 248 T/B 2,096,500 645 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 646 TFAS Telefast Indonesia Tbk. 160 162 162 162 2 99,400 16,102,800 11 90.000 167 J 1,000 162 T/B 30,600 647 TFCO Tifico Fiber Indonesia Tbk. 488 486 484 486 -2 6,100 2,952,600 2 110.134 482 J 900 454 B 2,200 648 TGKA Tigaraksa Satria Tbk. 7,600 7,400 7,300 7,300 -300 1,400 10,290,000 11 5,998.850 7,700 J 100 7,300 T/B 700 649 TGRA Terregra Asia Energy Tbk. 126 145 126 142 16 132,660,800 18,169,190,200 4,747 71.000 143 J 247,700 142 T/B 10,582,800 650 TIFA KDB Tifa Finance Tbk. 430 430 430 430 0 5,400 2,322,000 6 215.000 416 J 5,100 404 B 50,000 651 TINS Timah Tbk. 1,275 1,350 1,275 1,305 30 184,835,900 242,685,287,000 13,714 666.847 1,305 T/J 1,021,900 1,300 B 870,300 652 TIRA Tira Austenite Tbk 236 260 236 258 22 4,000 1,018,400 20 115.792 258 T/J 19,500 250 B 900 653 TIRT Tirta Mahakam Resources Tbk 53 55 51 54 1 198,200 10,132,500 48 24.686 53 J 50,000 51 B 19,900 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,275 9,800 10,050 200 19,594,300 197,118,967,500 9,224 621.374 10,075 J 162,300 10,050 T/B 716,300 655 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,290 3,250 3,260 -40 229,380,200 750,101,871,000 26,660 1,713.220 3,270 J 832,300 3,260 T/B 3,981,900 656 TMAS Temas Tbk. 131 136 126 127 -4 2,617,400 339,991,300 220 292.102 127 T/J 41,900 126 B 129,700 657 TMPO Tempo Intimedia Tbk. 151 151 141 141 -10 226,800 31,997,700 33 48.982 141 T/J 376,700 0 B 0 658 TNCA Trimuda Nuansa Citra Tbk. 306 316 290 316 10 13,538,400 4,004,088,200 307 210.667 316 T/J 47,300 314 B 181,000 659 TOBA TBS Energi Utama Tbk. 560 570 530 545 -15 610,500 334,791,500 92 115.008 545 T/J 78,800 535 B 20,000 660 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,000 1,450,000 14 80.475 50 T/J 41,881,700 0 B 0 661 TOTL Total Bangun Persada Tbk. 382 388 382 382 0 5,666,400 2,176,545,400 476 137.298 384 J 34,400 382 T/B 618,600 662 TOTO Surya Toto Indonesia Tbk. 264 286 250 250 -14 3,789,600 972,271,200 621 810.977 252 J 1,193,000 250 T/B 209,800 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,005 1,010 -30 190,881,800 195,053,545,000 27,179 4,811.128 1,015 J 837,800 1,010 T/B 1,472,200 664 TOYS Sunindo Adipersada Tbk. 780 835 760 800 20 9,722,500 7,759,670,500 1,802 228.571 800 T/J 69,700 795 B 178,700 665 TPIA Chandra Asri Petrochemical Tbk. 9,850 9,950 9,825 9,950 100 2,894,600 28,602,505,000 845 2,301.030 9,950 T/J 34,200 9,925 B 300 666 TPMA Trans Power Marine Tbk. 374 356 350 350 -24 9,400 3,300,800 20 152.174 350 T/J 1,400 348 B 6,000 667 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 668 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 669 TRIM Trimegah Sekuritas Indonesia Tbk. 102 102 100 101 -1 359,400 36,122,000 29 101.779 101 T/J 113,200 100 B 1,100 670 TRIN Perintis Triniti Properti Tbk. 222 228 220 220 -2 58,369,900 13,004,589,800 2,886 110.000 222 J 612,000 220 T/B 990,000 671 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 672 TRIS Trisula International Tbk. 208 208 204 204 -4 160,800 33,045,000 7 68.000 210 J 5,200 204 T/B 400 673 TRJA Transkon Jaya Tbk. 155 165 155 157 2 937,400 150,469,600 99 62.800 160 J 21,800 157 T/B 11,800 674 TRST Trias Sentosa Tbk. 392 400 390 400 8 468,000 184,523,800 7 238.607 400 T/J 24,400 390 B 5,000 675 TRUK Guna Timur Raya Tbk. 162 172 160 170 8 9,512,600 1,598,264,800 767 73.913 171 J 304,100 170 T/B 181,900 676 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 75,900 0 B 0 677 TSPC Tempo Scan Pacific Tbk. 1,540 1,650 1,530 1,535 -5 3,328,500 5,237,363,500 1,093 273.833 1,540 J 11,700 1,535 T/B 15,000 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,020 2,170 2,020 2,070 50 282,600 585,877,000 172 53.766 2,080 J 4,700 2,060 B 100 679 TURI Tunas Ridean Tbk. 1,335 1,360 1,330 1,360 25 297,500 398,427,500 26 3,022.222 1,370 J 9,500 1,320 B 2,000 680 UANG Pakuan Tbk. 230 250 224 224 -6 57,800 12,955,800 34 179.200 226 J 2,900 224 T/B 1,100 681 UCID Uni-Charm Indonesia Tbk. 1,510 1,520 1,500 1,515 5 666,000 1,006,393,500 204 101.000 1,515 T/J 790,100 1,505 B 14,100 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,635 0 980,400 1,604,120,000 611 3,170.079 1,640 J 50,200 1,635 T/B 18,800 683 UNIC Unggul Indah Cahaya Tbk. 4,090 4,310 4,120 4,120 30 6,800 29,104,000 13 152.589 4,250 J 1,000 4,130 B 200 684 UNIT Nusantara Inti Corpora Tbk 159 179 148 170 11 8,100 1,403,500 30 4.220 173 J 9,200 160 B 500 685 UNSP Bakrie Sumatera Plantations Tbk. 109 112 106 109 0 2,466,100 269,641,300 546 5.176 109 T/J 481,500 108 B 52,700 686 UNTR United Tractors Tbk. 26,775 27,100 25,825 26,025 -750 5,261,800 138,683,320,000 6,570 30,982.143 26,050 J 5,900 26,025 T/B 4,600 687 UNVR Unilever Indonesia Tbk. 7,625 7,725 7,550 7,550 -75 19,499,000 148,404,225,000 12,678 193,292.371 7,550 T/J 128,700 7,525 B 918,900 688 URBN Urban Jakarta Propertindo Tbk. 1,185 1,235 1,105 1,105 -80 6,500 7,260,500 27 92.083 1,105 T/J 6,000 0 B 0 689 VICO Victoria Investama Tbk. 82 84 81 81 -1 118,400 9,712,200 27 64.800 83 J 32,900 82 B 5,000 690 VINS Victoria Insurance Tbk. 90 93 89 90 0 716,800 65,046,900 49 85.714 92 J 287,800 90 T/B 5,900 691 VIVA Visi Media Asia Tbk. 50 52 50 51 1 47,842,400 2,405,930,900 815 17.000 51 T/J 9,062,200 50 B 360,600 692 VOKS Voksel Electric Tbk. 220 220 214 220 0 8,500 1,860,400 19 97.318 220 T/J 6,500 216 B 4,000 693 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 900 99 B 2,000 694 WAPO Wahana Pronatural Tbk. 71 69 68 68 -3 16,100 1,096,700 7 38.857 68 T/J 67,700 67 B 4,400 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 256 244 248 -4 45,000,200 11,290,502,400 3,067 85.517 250 J 370,000 248 T/B 1,178,200 696 WEHA WEHA Transportasi Indonesia Tbk. 62 67 62 64 2 1,267,100 81,380,900 133 27.938 64 T/J 21,500 63 B 13,900 697 WICO Wicaksana Overseas International Tbk. 450 450 450 450 0 2,600 1,170,000 2 23.262 450 T/J 229,000 436 B 204,900 698 WIIM Wismilak Inti Makmur Tbk. 595 660 560 595 0 300,874,600 185,463,810,000 19,755 91.538 600 J 1,815,400 595 T/B 657,800 699 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,820 1,755 1,770 -20 35,552,500 63,579,422,000 7,395 454.951 1,770 T/J 699,800 1,765 B 158,900 700 WINS Wintermar Offshore Marine Tbk. 100 101 96 99 -1 2,702,900 264,471,500 77 26.773 99 T/J 571,200 96 B 185,400 701 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 246 252 0 481,300 120,165,200 128 38.204 254 J 24,500 252 T/B 7,900 702 WOOD Integra Indocabinet Tbk. 595 605 585 590 -5 19,533,300 11,609,155,500 2,161 226.923 595 J 1,330,000 590 T/B 30,000 703 WOWS Ginting Jaya Energi Tbk. 70 73 68 70 0 33,148,500 2,332,179,400 1,389 15.556 71 J 5,110,600 70 T/B 5,730,800 704 WSBP Waskita Beton Precast Tbk. 238 244 230 234 -4 203,559,200 47,868,794,800 7,703 47.755 236 J 4,646,900 234 T/B 8,386,900 705 WSKT Waskita Karya (Persero) Tbk. 1,180 1,200 1,145 1,155 -25 88,770,400 103,970,600,500 9,429 311.741 1,160 J 31,300 1,155 T/B 3,085,600 706 WTON Wijaya Karya Beton Tbk. 386 392 376 378 -8 30,236,800 11,548,652,600 2,627 64.068 380 J 69,700 378 T/B 2,182,100 707 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,289,200 64,871,000 90 13.298 51 J 729,300 50 T/B 2,367,200 708 YPAS Yanaprima Hastapersada Tbk 458 458 428 428 -30 7,900 3,414,200 14 78.532 428 T/J 10,100 426 B 2,500 709 YULE Yulie Sekuritas Indonesia Tbk. 336 336 316 320 -16 15,200 4,810,200 16 151.814 320 T/J 6,900 0 B 0 710 ZBRA Zebra Nusantara Tbk 51 55 50 53 2 533,800 28,242,400 44 30.698 53 T/J 500 52 B 483,000 711 ZINC Kapuas Prima Coal Tbk. 190 192 188 189 -1 529,427,800 100,708,292,100 8,158 673.773 190 J 4,847,800 189 T/B 931,900 712 ZONE Mega Perintis Tbk. 400 398 394 396 -4 103,300 40,854,000 36 132.886 396 T/J 4,500 394 B 400 Total 26,458,776,800 18,508,150,428,800 1,528,411 3,921,030,600 848,680,300 Jakarta, 10 December 2020 Trading Division