List of Securities Quotation: Date: Friday, 11 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. 11,825 12,100 11,825 11,900 75 1,174,100 14,013,215,000 1,584 966.726 11,950 J 39,200 11,875 B 19,800 2 ABBA Mahaka Media Tbk. 90 100 84 84 -6 57,247,300 5,124,738,000 1,974 147.368 84 T/J 50,398,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 2,300 5,600 B 10,000 4 ABMM ABM Investama Tbk. 995 1,045 930 935 -60 159,600 153,221,500 77 24.933 960 J 500 935 T/B 278,600 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,705 1,670 1,705 25 43,287,500 73,287,732,500 8,114 2,079.268 1,705 T/J 103,600 1,700 B 255,500 6 ACST Acset Indonusa Tbk. 304 312 300 306 2 59,211,000 18,133,670,200 2,982 22.599 306 T/J 35,100 304 B 1,742,000 7 ADES Akasha Wira International Tbk. 1,440 1,455 1,425 1,430 -10 137,800 197,892,500 79 74.286 1,440 J 500 1,430 T/B 14,600 8 ADHI Adhi Karya (Persero) Tbk. 1,260 1,275 1,225 1,235 -25 26,760,900 33,249,896,000 4,641 969.898 1,240 J 86,300 1,235 T/B 48,800 9 ADMF Adira Dinamika Multi Finance Tbk. 8,650 8,775 8,675 8,750 100 132,900 1,160,695,000 186 376.344 8,750 T/J 8,400 8,725 B 9,400 10 ADMG Polychem Indonesia Tbk 153 156 151 154 1 869,500 134,645,500 159 13.746 154 T/J 17,600 153 B 500 11 ADRO Adaro Energy Tbk. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 12 AGAR Asia Sejahtera Mina Tbk. 406 406 380 380 -26 9,800 3,840,800 22 345.455 400 J 4,200 380 T/B 1,900 13 AGII Aneka Gas Industri Tbk. 880 900 870 875 -5 180,000 157,842,000 139 79.545 880 J 3,500 870 B 48,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 730 830 705 790 60 712,898,600 557,221,677,500 43,868 1,290.681 790 T/J 6,612,600 785 B 2,694,600 15 AGRS Bank IBK Indonesia Tbk. 160 160 156 156 -4 41,700 6,621,300 17 141.818 158 J 4,800 156 T/B 91,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 55 57 1 104,200 5,837,500 38 214.908 57 T/J 52,000 56 B 2,700 17 AIMS Akbar Indo Makmur Stimec Tbk 149 149 139 139 -10 6,500 930,900 9 111.200 144 J 86,100 139 T/B 700 18 AISA Tiga Pilar Sejahtera Food Tbk. 412 426 408 412 0 41,462,500 17,178,894,600 2,832 50.147 414 J 527,300 412 T/B 39,200 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,483,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 388 484 362 380 -8 77,600 31,456,600 41 50.126 410 J 7,400 380 T/B 30,000 21 AKRA AKR Corporindo Tbk. 3,300 3,350 3,320 3,320 20 25,227,000 84,073,801,000 3,958 2,646.030 3,330 J 49,400 3,320 T/B 834,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 400 400 376 376 -24 3,300 1,289,400 11 188.000 398 J 3,100 376 T/B 2,800 23 ALDO Alkindo Naratama Tbk. 410 410 392 408 -2 6,400 2,565,400 10 299.026 408 T/J 30,200 392 B 200 24 ALKA Alakasa Industrindo Tbk 266 266 260 260 -6 1,600 422,600 7 43.771 266 J 98,700 260 T/B 5,000 25 ALMI Alumindo Light Metal Industry Tbk. 234 234 220 220 -14 35,500 8,305,600 3 33.846 238 J 500 224 B 500 26 ALTO Tri Banyan Tirta Tbk. 302 306 302 306 4 2,800 847,200 9 152.881 306 T/J 6,600 304 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 220 224 214 220 0 941,100 208,999,000 83 209.524 220 T/J 6,500 218 B 2,600 28 AMAN Makmur Berkah Amanda Tbk. 302 302 300 300 -2 234,900 70,713,600 22 272.727 302 J 135,700 300 T/B 7,000 29 AMAR Bank Amar Indonesia Tbk. 292 300 292 300 8 68,100 20,392,000 45 172.414 300 T/J 694,200 296 B 500 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,900 2,950 90 4,200 12,367,000 11 120.408 2,940 J 100 2,820 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 316 316 312 312 -4 600 188,800 4 243.750 300 J 10,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 3,000 2,930 2,980 20 750,900 2,244,224,000 160 156.842 2,980 T/J 2,000 2,970 B 30,500 33 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 2,146,400 1,557,819,500 568 1,862.768 730 T/J 199,200 725 B 100 34 ANDI Andira Agro Tbk. 50 51 50 50 0 45,335,500 2,266,775,900 871 125.000 50 T/J 4,792,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 720 720 700 705 -15 87,400 61,893,000 32 58.750 725 J 12,600 700 B 23,700 36 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 37 APEX Apexindo Pratama Duta Tbk. 218 272 222 272 54 420,700 112,160,600 221 17.414 0 J 0 272 T/B 69,400 38 APIC Pacific Strategic Financial Tbk. 795 795 780 785 -10 10,089,300 7,896,730,000 1,717 834.964 785 T/J 179,400 780 B 78,600 39 APII Arita Prima Indonesia Tbk. 159 163 157 160 1 1,129,200 177,785,400 25 72.727 161 J 99,900 157 B 400 40 APLI Asiaplast Industries Tbk. 164 163 153 160 -4 184,000 29,131,400 27 133.333 162 J 40,000 160 T/B 100 41 APLN Agung Podomoro Land Tbk. 202 212 192 193 -9 490,608,900 98,420,234,600 16,180 52.877 194 J 943,900 193 T/B 3,265,200 42 ARGO Argo Pantes Tbk 2,000 2,050 2,000 2,020 20 2,200 4,454,000 7 50.754 2,020 T/J 45,400 1,900 B 100 43 ARII Atlas Resources Tbk. 396 416 402 402 6 16,000 6,511,600 22 26.800 404 J 7,100 402 T/B 2,700 44 ARKA Arkha Jayanti Persada Tbk. 71 71 69 70 -1 12,323,100 864,960,900 814 29.661 70 T/J 284,400 69 B 440,900 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. 540 545 535 535 -5 635,700 342,702,000 388 3,636.240 540 J 7,200 535 T/B 125,200 47 ARTA Arthavest Tbk 298 298 282 286 -12 400 116,400 4 165.903 308 J 100 286 T/B 1,300 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 6 12.251 50 T/J 263,798,700 0 B 0 49 ARTO Bank Jago Tbk. 3,350 3,400 3,210 3,310 -40 1,084,500 3,585,489,000 449 16,681.786 3,310 T/J 12,700 3,300 B 46,400 50 ASBI Asuransi Bintang Tbk. 302 0 0 302 0 0 0 0 229.257 320 J 500 302 B 3,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 895 890 890 -10 3,400 3,027,000 7 262.886 900 J 1,200 885 B 700 52 ASGR Astra Graphia Tbk. 830 850 815 830 0 1,357,000 1,136,883,000 257 172.085 835 J 164,800 830 T/B 203,100 53 ASII Astra International Tbk. 5,825 5,875 5,650 5,675 -150 53,669,200 307,166,007,500 16,948 4,058.296 5,700 J 147,100 5,675 T/B 3,495,100 54 ASJT Asuransi Jasa Tania Tbk. 125 135 125 127 2 261,800 33,337,100 51 84.667 128 J 800 127 T/B 51,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,025 1,025 1,000 1,005 -20 33,400 33,607,000 16 1,861.111 1,015 J 2,500 1,005 T/B 500 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 90 -1 1,240,000 111,979,800 73 85.714 91 J 88,200 90 T/B 31,100 57 ASRI Alam Sutera Realty Tbk. 260 272 250 254 -6 405,201,600 105,496,558,800 16,455 241.905 254 T/J 12,000 252 B 2,534,000 58 ASRM Asuransi Ramayana Tbk. 1,680 1,670 1,660 1,660 -20 5,600 9,312,000 9 841.009 1,670 J 500 1,650 B 300 59 ASSA Adi Sarana Armada Tbk. 540 555 530 530 -10 15,085,300 8,259,001,500 1,804 135.897 535 J 20,000 530 T/B 312,600 60 ATAP Trimitra Prawara Goldland Tbk. 100 135 135 135 35 300 40,500 2 135.000 0 J 0 135 T/B 21,604,000 61 ATIC Anabatic Technologies Tbk. 610 610 570 610 0 4,700 2,748,500 10 87.143 605 J 1,000 580 B 10,000 62 AUTO Astra Otoparts Tbk. 1,155 1,160 1,140 1,145 -10 787,200 902,926,500 502 1,035.543 1,150 J 42,200 1,145 T/B 77,300 63 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 524,700 26,235,100 34 50.000 50 T/J 280,600 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 53 50 50 0 52,532,800 2,667,537,300 1,953 57.388 50 T/J 2,075,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. 400 402 392 400 0 63,200 25,043,600 29 294.909 402 J 43,600 400 T/B 6,500 66 BAJA Saranacentral Bajatama Tbk. 129 141 129 133 4 17,583,200 2,371,596,300 1,281 53.200 134 J 1,400 133 T/B 224,700 67 BALI Bali Towerindo Sentra Tbk. 835 835 825 825 -10 29,500 24,496,000 32 1,031.250 830 J 12,400 825 T/B 7,400 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 1,062,800 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 37,600 1,880,000 14 33.333 50 T/J 78,715,200 0 B 0 70 BATA Sepatu Bata Tbk. 615 635 615 630 15 600 377,000 6 8,171.206 630 T/J 9,800 620 B 100 71 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 2,400 1,120 B 1,600 72 BBCA Bank Central Asia Tbk. 32,875 33,900 32,975 33,675 800 42,832,000 1,434,002,985,000 19,331 19,242.857 33,675 T/J 1,153,100 33,650 B 16,800 73 BBHI Bank Harda Internasional Tbk. 268 270 252 264 -4 1,156,100 303,912,200 266 211.200 266 J 50,900 262 B 10,000 74 BBKP Bank Bukopin Tbk. 352 362 346 350 -2 274,525,100 96,873,316,800 7,724 104.952 350 T/J 4,123,200 348 B 22,849,500 75 BBLD Buana Finance Tbk. 364 364 344 344 -20 20,000 6,939,200 17 136.711 360 J 900 346 B 3,800 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 9,000 13,320,000 13 107.246 1,500 J 500 1,480 T/B 10,800 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,700 6,550 6,575 -25 31,359,300 206,872,805,000 10,553 31.623 6,575 T/J 1,206,300 6,550 B 1,788,100 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,400 4,260 4,280 -50 174,446,900 751,533,284,000 34,670 4,891.429 4,280 T/J 2,725,500 4,270 B 1,824,600 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 80 BBSI Bank Bisnis Internasional Tbk. 790 835 790 815 25 81,300 65,632,000 57 171.914 815 T/J 5,200 800 B 20,000 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 106 102 104 0 4,901,800 508,805,300 297 86.667 104 T/J 37,800 103 B 100 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,725 1,700 1,705 -5 28,768,600 49,153,691,000 4,487 222.391 1,710 J 589,000 1,705 T/B 527,900 83 BBYB Bank Neo Commerce Tbk. 400 400 372 372 -28 90,500 33,694,000 54 378.742 372 T/J 59,300 0 B 0 84 BCAP MNC Kapital Indonesia Tbk. 126 138 125 131 5 396,200 51,198,300 135 371.505 131 T/J 21,000 130 B 10,000 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 86 BCIP Bumi Citra Permai Tbk. 79 84 74 74 -5 22,402,200 1,762,776,900 620 67.273 74 T/J 7,381,800 0 B 0 87 BDMN Bank Danamon Indonesia Tbk. 3,400 3,430 3,320 3,320 -80 4,041,800 13,559,924,000 2,047 1.875 3,330 J 500 3,320 T/B 114,000 88 BEEF Estika Tata Tiara Tbk. 171 174 168 169 -2 6,469,900 1,104,519,700 766 49.706 169 T/J 657,700 168 B 323,200 89 BEKS Bank Pembangunan Daerah Banten Tbk. 466 434 434 434 -32 453,000 196,602,000 108 188.622 434 T/J 518,558,500 0 B 0 90 BELL Trisula Textile Industries Tbk. 163 163 159 161 -2 3,369,900 544,052,800 315 536.667 161 T/J 57,200 160 B 111,300 91 BESS Batulicin Nusantara Maritim Tbk. 236 244 236 236 0 129,200 31,107,800 57 224.762 240 J 11,200 236 T/B 221,300 92 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 199 200 -6 290,132,000 59,557,133,500 8,943 117.647 202 J 2,317,700 200 T/B 5,282,700 93 BFIN BFI Finance Indonesia Tbk. 396 404 392 404 8 59,656,400 23,750,858,400 2,576 2,070.308 404 T/J 130,600 402 B 421,300 94 BGTG Bank Ganesha Tbk. 67 75 67 70 3 95,865,400 6,877,356,400 2,518 67.961 70 T/J 1,037,600 69 B 1,996,700 95 BHAT Bhakti Multi Artha Tbk. 640 655 635 645 5 138,891,300 90,109,977,000 3,393 626.214 645 T/J 9,000 640 B 88,800 96 BHIT MNC Investama Tbk. 72 76 71 73 1 76,090,500 5,599,233,300 3,597 213.482 74 J 3,444,000 73 T/B 15,642,000 97 BIKA Binakarya Jaya Abadi Tbk. 200 200 186 197 -3 3,800 730,800 14 19.700 197 T/J 800 193 B 200 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 27,000 1,350,000 10 12.286 50 T/J 116,600 0 B 0 99 BINA Bank Ina Perdana Tbk. 685 700 680 685 0 1,592,500 1,085,831,500 71 387.014 685 T/J 1,000 680 B 52,400 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,783,600 89,180,000 70 35.714 50 T/J 59,221,600 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 51 0 858,200 43,831,000 50 21.268 51 T/J 73,000 50 B 2,096,100 102 BIRD Blue Bird Tbk. 1,430 1,545 1,410 1,420 -10 17,606,200 26,002,578,000 3,944 21.846 1,425 J 8,000 1,420 T/B 149,700 103 BISI BISI International Tbk. 1,040 1,070 1,030 1,065 25 143,300 150,577,500 124 532.500 1,065 T/J 84,600 1,060 B 2,700 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,640 1,535 1,580 -40 88,790,200 141,155,261,500 9,707 263.333 1,585 J 267,600 1,580 T/B 445,400 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 680 690 670 675 -5 31,047,500 20,961,708,500 4,135 156.977 675 T/J 538,200 670 B 4,559,100 106 BKDP Bukit Darmo Property Tbk 54 54 51 53 -1 11,500 609,300 7 44.167 53 T/J 10,200 51 B 2,500 107 BKSL Sentul City Tbk. 52 53 51 51 -1 163,269,800 8,445,465,900 1,469 3.524 52 J 9,673,500 51 T/B 54,899,000 108 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 65,000 6,785,300 28 243.231 106 T/J 50,800 104 B 200 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 2 0.658 50 T/J 183,104,000 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,910 B 200 111 BLUE Berkah Prima Perkasa Tbk. 725 725 715 725 0 146,700 105,334,000 98 557.692 725 T/J 24,900 720 B 1,600 112 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 800 236,800 6 92.500 296 T/J 39,700 290 B 500 113 BMRI Bank Mandiri (Persero) Tbk. 6,800 6,875 6,700 6,775 -25 47,270,900 320,860,802,500 9,087 2,041.480 6,775 T/J 993,100 6,750 B 696,900 114 BMSR Bintang Mitra Semestaraya Tbk 79 81 77 78 -1 1,215,700 96,213,400 140 15.600 80 J 14,800 78 T/B 149,900 115 BMTR Global Mediacom Tbk. 280 284 272 274 -6 127,998,700 35,344,680,600 6,665 223.018 276 J 679,400 274 T/B 7,455,500 116 BNBA Bank Bumi Arta Tbk. 396 402 396 398 2 169,300 67,492,200 60 248.750 400 J 42,600 398 T/B 50,600 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 31,300 1,565,000 16 0.172 50 T/J 117,632,500 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,065 1,065 1,030 1,030 -35 11,404,100 11,844,891,500 1,789 7.605 1,035 J 343,300 1,030 T/B 47,700 119 BNII Bank Maybank Indonesia Tbk. 270 280 268 272 2 9,176,700 2,495,159,200 784 3.241 272 T/J 256,600 270 B 382,200 120 BNLI Bank Permata Tbk. 2,520 2,600 2,490 2,600 80 1,180,800 3,012,841,000 471 28.308 2,600 T/J 386,700 2,540 B 24,700 121 BOGA Bintang Oto Global Tbk. 1,325 1,345 1,325 1,325 0 44,291,200 59,231,646,500 2,531 1,286.408 1,330 J 35,300 1,325 T/B 2,600 122 BOLA Bali Bintang Sejahtera Tbk. 161 166 160 166 5 1,005,300 162,878,000 64 94.857 168 J 2,100 166 T/B 10,900 123 BOLT Garuda Metalindo Tbk. 745 925 720 720 -25 11,100 9,343,000 13 130.909 915 J 100 730 B 100 124 BOSS Borneo Olah Sarana Sukses Tbk. 210 214 202 206 -4 10,156,000 2,095,144,400 1,205 51.500 206 T/J 151,900 204 B 448,900 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,000 1,150 B 41,200 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 127 BPTR Batavia Prosperindo Trans Tbk. 82 84 80 82 0 37,000 2,982,300 32 82.000 82 T/J 11,000 81 B 5,100 128 BRAM Indo Kordsa Tbk. 4,430 5,000 4,420 5,000 570 10,200 46,907,000 23 194.594 5,275 J 100 4,650 B 100 129 BRIS Bank BRIsyariah Tbk. 1,490 1,840 1,490 1,785 295 946,957,600 1,605,149,651,500 104,349 350.000 1,790 J 1,850,700 1,785 T/B 5,494,700 130 BRMS Bumi Resources Minerals Tbk. 61 62 60 60 -1 157,072,700 9,563,694,900 867 9.449 61 J 9,318,700 60 T/B 48,042,000 131 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,100 1,050 B 3,000 132 BRPT Barito Pacific Tbk. 1,195 1,250 1,195 1,230 35 83,244,800 102,323,253,000 7,819 480.976 1,230 T/J 386,500 1,225 B 633,400 133 BSDE Bumi Serpong Damai Tbk. 1,105 1,145 1,110 1,115 10 75,007,000 84,479,496,500 8,802 218.411 1,115 T/J 162,900 1,110 B 1,356,700 134 BSIM Bank Sinarmas Tbk. 440 466 430 430 -10 719,700 312,430,200 207 293.277 454 J 300 430 T/B 69,400 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,780 1,700 1,740 40 20,200 35,156,500 53 89.231 1,740 T/J 91,400 1,700 B 1,700 136 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 42,800 2,140,000 11 383.083 50 T/J 54,737,000 0 B 0 138 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 139 BTON Betonjaya Manunggal Tbk. 242 248 242 242 0 107,200 26,533,200 17 808.202 242 T/J 300 228 B 900 140 BTPN Bank BTPN Tbk. 2,940 2,950 2,850 2,950 10 139,500 403,605,000 186 571.083 2,950 T/J 7,200 2,890 B 2,500 141 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 142 BUDI Budi Starch & Sweetener Tbk. 100 102 100 102 2 1,629,100 165,115,100 92 55.282 102 T/J 779,100 101 B 34,400 143 BUKK Bukaka Teknik Utama Tbk. 925 925 920 925 0 15,200 14,047,000 14 156.780 925 T/J 18,400 920 B 5,600 144 BULL Buana Lintas Lautan Tbk. 306 314 302 310 4 257,403,700 79,435,644,000 4,109 30.315 312 J 735,300 310 T/B 49,500 145 BUMI Bumi Resources Tbk. 70 73 67 69 -1 416,991,000 29,016,922,900 5,037 4.005 70 J 19,854,200 69 T/B 48,430,200 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 72,200 4,043,200 16 43.077 57 J 70,000 56 T/B 59,700 147 BVIC Bank Victoria International Tbk. 110 111 106 107 -3 1,360,900 147,003,700 213 101.179 108 J 2,800 107 T/B 270,500 148 BWPT Eagle High Plantations Tbk. 131 143 131 140 9 377,878,500 52,192,431,000 7,685 30.619 141 J 4,283,700 140 T/B 72,028,100 149 BYAN Bayan Resources Tbk. 15,800 15,850 15,850 15,850 50 200 3,170,000 1 273.276 18,500 J 5,000 16,000 B 500 150 CAKK Cahayaputra Asa Keramik Tbk. 55 55 53 54 -1 1,949,300 105,778,900 143 32.143 55 J 595,100 54 T/B 40,300 151 CAMP Campina Ice Cream Industry Tbk. 334 342 314 314 -20 5,753,700 1,842,904,000 802 95.152 316 J 3,900 314 T/B 82,400 152 CANI Capitol Nusantara Indonesia Tbk. 106 109 108 108 2 1,000 108,500 5 54.000 108 T/J 900 107 B 500 153 CARE Metro Healthcare Indonesia Tbk. 334 344 330 342 8 311,662,800 104,367,509,200 3,859 332.039 342 T/J 85,300 340 B 1,079,900 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,472,700 123,635,000 33 28.571 50 T/J 127,626,800 0 B 0 155 CASA Capital Financial Indonesia Tbk. 388 390 390 390 2 100 39,000 1 712.498 388 J 28,500 384 B 19,700 156 CASH Cashlez Worldwide Indonesia Tbk. 478 478 468 474 -4 1,696,300 807,119,400 115 135.429 474 T/J 80,400 470 B 4,500 157 CASS Cardig Aero Services Tbk. 284 284 266 270 -14 2,833,700 762,157,600 486 67.500 270 T/J 82,400 268 B 36,500 158 CBMF Cahaya Bintang Medan Tbk. 510 560 505 505 -5 2,014,600 1,017,379,000 199 315.625 505 T/J 50,700 484 B 200 159 CCSI Communication Cable Systems Indonesia Tbk. 242 250 240 244 2 379,700 92,066,800 62 97.600 246 J 18,200 244 T/B 50,000 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,780 1,770 1,780 0 37,100 65,847,000 62 367.769 1,780 T/J 7,400 1,775 B 48,300 161 CENT Centratama Telekomunikasi Indonesia Tbk. 136 137 134 135 -1 1,824,900 247,875,200 151 864.000 135 T/J 182,200 134 B 95,400 162 CFIN Clipan Finance Indonesia Tbk. 240 240 230 232 -8 1,911,300 444,290,400 211 18.154 234 J 42,800 232 T/B 61,000 163 CINT Chitose Internasional Tbk. 240 250 240 250 10 800 195,400 5 75.758 250 T/J 6,100 236 B 600 164 CITA Cita Mineral Investindo Tbk. 2,350 2,380 2,380 2,380 30 100 238,000 1 8,636.331 2,370 J 1,000 2,300 B 100 165 CITY Natura City Developments Tbk. 90 92 91 91 1 2,800 256,700 11 75.833 91 T/J 19,300 90 B 400 166 CLAY Citra Putra Realty Tbk. 1,460 1,460 1,460 1,460 0 10,000 14,600,000 3 811.111 1,460 T/J 100 1,455 B 100 167 CLEO Sariguna Primatirta Tbk. 496 500 490 492 -4 7,237,100 3,578,695,200 1,070 2,139.130 494 J 625,300 492 T/B 279,300 168 CLPI Colorpak Indonesia Tbk. 745 750 740 745 0 63,900 47,703,500 58 372.500 745 T/J 67,900 740 B 1,000 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,225 1,185 1,210 -10 805,000 970,940,500 180 129.608 1,225 J 12,700 1,210 T/B 106,900 170 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 171 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 172 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 173 CNTX Century Textile Industry Tbk. 228 230 216 226 -2 1,100 248,200 6 410.909 226 T/J 400 220 B 1,000 174 COCO Wahana Interfood Nusantara Tbk. 970 1,000 965 1,000 30 4,200 4,138,000 13 505.051 1,000 T/J 10,400 905 B 1,000 175 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 176 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,350 6,250 6,275 -25 4,131,700 25,995,175,000 2,618 28,578.585 6,300 J 11,300 6,275 T/B 451,500 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 118,500 5,925,000 3 40.000 50 T/J 11,912,900 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 41,900 2,095,000 6 45.455 50 T/J 412,413,600 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 372 408 374 408 36 44,700 17,000,200 17 205.889 408 T/J 19,900 374 B 31,900 180 CSIS Cahayasakti Investindo Sukses Tbk. 54 54 52 53 -1 441,300 23,060,700 45 17.667 53 T/J 73,100 52 B 37,300 181 CSMI Cipta Selera Murni Tbk. 525 530 525 530 5 1,300 683,500 3 270.408 525 J 5,600 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 368 380 368 372 4 1,245,700 461,225,200 234 297.600 372 T/J 117,500 370 B 12,500 183 CTBN Citra Tubindo Tbk. 3,250 3,150 3,150 3,150 -100 400 1,260,000 3 2,632.679 3,150 T/J 200 0 B 0 184 CTRA Ciputra Development Tbk. 930 945 910 915 -15 35,076,900 32,523,960,500 4,986 204.863 920 J 163,100 915 T/B 1,118,600 185 CTTH Citatah Tbk. 56 56 55 55 -1 71,800 3,951,500 17 2.316 55 T/J 21,800 54 B 100 186 DADA Diamond Citra Propertindo Tbk. 52 52 50 50 -2 12,645,700 641,506,000 424 49.020 51 J 1,084,200 50 T/B 24,825,100 187 DART Duta Anggada Realty Tbk. 212 242 212 218 6 120,400 26,285,200 88 40.300 218 T/J 700 216 B 1,000 188 DAYA Duta Intidaya Tbk. 420 400 392 392 -28 15,700 6,183,600 21 218.872 398 J 100 392 T/B 100 189 DEAL Dewata Freightinternational Tbk. 158 162 154 155 -3 24,162,400 3,809,883,200 1,964 103.333 155 T/J 353,100 154 B 762,200 190 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,680 1,680 -5 17,100 28,827,500 23 3,372.004 1,685 J 1,200 1,680 T/B 500 191 DEWA Darma Henwa Tbk 50 50 50 50 0 64,600 3,230,000 11 16.496 50 T/J 241,997,200 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 226 216 212 214 -12 32,300 6,917,600 24 186.087 216 J 600 214 T/B 49,100 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,500 175,000 4 22.222 50 T/J 18,261,300 0 B 0 194 DIGI Arkadia Digital Media Tbk. 360 350 350 350 -10 6,900 2,415,000 2 875.000 350 T/J 10,000 336 B 1,000 195 DILD Intiland Development Tbk. 228 238 222 224 -4 51,931,400 11,760,225,200 1,932 39.034 226 J 883,100 224 T/B 680,700 196 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,190 2,190 -10 1,800 3,943,000 3 74.237 2,190 T/J 36,400 2,060 B 1,000 197 DKFT Central Omega Resources Tbk. 200 224 204 206 6 141,963,800 30,448,276,200 7,520 529.155 206 T/J 563,300 204 B 3,527,900 198 DLTA Delta Djakarta Tbk. 4,370 4,400 4,290 4,290 -80 107,500 465,098,000 128 25,644.091 4,290 T/J 25,200 4,280 B 2,000 199 DMAS Puradelta Lestari Tbk. 248 256 246 254 6 252,714,100 63,536,270,200 7,018 120.952 256 J 17,367,300 254 T/B 367,900 200 DMMX Digital Mediatama Maxima Tbk. 193 197 193 196 3 1,370,100 267,584,100 187 85.217 196 T/J 258,200 195 B 2,300 201 DMND Diamond Food Indonesia Tbk. 935 940 910 940 5 61,400 56,445,000 46 102.732 940 T/J 47,700 920 B 3,200 202 DNAR Bank Oke Indonesia Tbk. 184 184 177 184 0 24,500 4,386,800 36 173.526 184 T/J 9,900 180 B 2,400 203 DNET Indoritel Makmur Internasional Tbk. 3,230 3,390 3,220 3,390 160 27,000 90,752,000 28 2,977.890 3,390 T/J 3,600 3,260 B 100 204 DOID Delta Dunia Makmur Tbk. 420 432 416 420 0 142,170,400 60,168,252,400 8,764 568.613 422 J 2,199,500 420 T/B 1,701,600 205 DPNS Duta Pertiwi Nusantara Tbk. 270 276 270 276 6 6,600 1,812,000 6 89.674 276 T/J 65,300 270 B 300 206 DPUM Dua Putra Utama Makmur Tbk. 57 63 56 57 0 7,000,700 414,461,400 469 10.364 58 J 139,100 57 T/B 40,900 207 DSFI Dharma Samudera Fishing Industries Tbk. 63 74 63 69 6 20,753,200 1,417,956,700 1,230 39.269 70 J 378,800 69 T/B 431,600 208 DSNG Dharma Satya Nusantara Tbk. 615 630 615 620 5 12,201,100 7,596,533,500 1,103 167.568 625 J 110,700 620 T/B 2,999,600 209 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,850 J 100 0 B 0 210 DUCK Jaya Bersama Indo Tbk. 488 494 470 478 -10 24,617,100 11,749,627,800 2,799 94.653 480 J 216,700 478 T/B 214,400 211 DUTI Duta Pertiwi Tbk 3,870 4,550 3,800 3,900 30 84,400 340,107,000 62 392.236 3,900 T/J 700 3,770 B 1,500 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,530 2,480 2,490 -10 6,900 17,226,000 26 916.548 2,520 J 1,000 2,490 T/B 3,300 213 DWGL Dwi Guna Laksana Tbk. 186 195 176 176 -10 174,600 31,245,800 66 117.333 194 J 500 176 T/B 2,500 214 DYAN Dyandra Media International Tbk. 56 57 53 53 -3 5,313,700 288,018,200 143 15.143 54 J 1,185,000 53 T/B 4,422,400 215 EAST Eastparc Hotel Tbk. 63 64 62 63 0 1,554,000 97,634,600 135 47.368 64 J 832,300 63 T/B 1,043,700 216 ECII Electronic City Indonesia Tbk. 730 730 700 730 0 39,600 28,620,000 7 18.025 730 T/J 730,800 700 B 100 217 EKAD Ekadharma International Tbk. 1,290 1,290 1,250 1,280 -10 512,900 654,640,500 409 3,249.391 1,280 T/J 44,300 1,265 B 1,900 218 ELSA Elnusa Tbk. 364 378 366 368 4 171,075,400 63,561,587,000 9,252 92.000 370 J 1,116,300 368 T/B 3,341,000 219 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 220 EMDE Megapolitan Developments Tbk. 188 188 180 188 0 20,100 3,778,000 5 75.200 188 T/J 7,300 176 B 5,400 221 EMTK Elang Mahkota Teknologi Tbk. 11,100 11,850 11,000 11,500 400 636,700 7,239,527,500 177 1,597.222 11,500 T/J 8,000 11,300 B 3,600 222 ENRG Energi Mega Persada Tbk. 95 97 92 94 -1 68,525,600 6,487,645,700 2,066 7.837 95 J 4,164,200 94 T/B 34,975,300 223 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 224 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 1,804,700 90,255,500 127 47.619 50 T/J 189,800 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 155 162 155 157 2 11,548,600 1,832,582,700 1,648 142.727 157 T/J 273,600 156 B 501,900 226 EPMT Enseval Putera Megatrading Tbk. 2,030 2,100 2,020 2,100 70 539,000 1,099,498,000 253 1,469.261 2,090 J 49,300 2,050 B 2,500 227 ERAA Erajaya Swasembada Tbk. 1,900 2,020 1,895 1,945 45 86,241,700 168,666,173,000 13,233 194.500 1,945 T/J 88,100 1,940 B 279,600 228 ERTX Eratex Djaja Tbk. 129 129 120 128 -1 28,300 3,438,300 15 54.327 127 J 7,500 120 B 1,500 229 ESIP Sinergi Inti Plastindo Tbk. 94 105 94 96 2 31,664,900 3,127,327,000 2,096 58.896 96 T/J 92,400 95 B 238,900 230 ESSA Surya Esa Perkasa Tbk. 168 226 167 226 58 225,394,900 47,363,541,700 5,325 420.770 0 J 0 226 T/B 24,065,000 231 ESTA Esta Multi Usaha Tbk. 96 99 95 99 3 25,500 2,437,200 10 82.500 96 J 63,400 95 B 82,200 232 ESTI Ever Shine Tex Tbk. 56 59 54 56 0 61,900 3,473,000 49 22.489 56 T/J 15,000 55 B 21,400 233 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 234 EXCL XL Axiata Tbk. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 235 FAST Fast Food Indonesia Tbk. 1,020 1,020 1,010 1,020 0 46,400 47,177,500 45 3,208.253 1,020 T/J 29,100 1,010 B 2,400 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 1,718.764 7,625 J 200 6,975 B 100 237 FILM MD Pictures Tbk. 228 228 218 220 -8 4,184,800 928,694,600 636 104.762 222 J 392,100 220 T/B 59,100 238 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 239 FIRE Alfa Energi Investama Tbk. 1,195 1,125 1,115 1,115 -80 1,021,800 1,140,212,000 369 223.000 1,115 T/J 17,574,100 0 B 0 240 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,840 B 100 241 FITT Hotel Fitra International Tbk. 76 78 76 76 0 23,700 1,806,800 18 74.510 78 J 9,900 76 T/B 99,000 242 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 530 J 300 0 B 0 243 FOOD Sentra Food Indonesia Tbk. 107 109 106 106 -1 884,000 94,163,100 155 78.519 107 J 79,800 106 T/B 4,600 244 FORU Fortune Indonesia Tbk 149 165 139 165 16 27,500 3,864,600 48 126.923 160 J 15,900 159 B 200 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 48,900 2,445,000 5 22.727 50 T/J 8,106,200 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 136 140 133 140 4 7,545,900 1,026,200,100 399 42.465 141 J 12,000 140 T/B 164,800 247 FREN Smartfren Telecom Tbk. 75 77 73 74 -1 1,513,244,200 113,127,231,500 16,361 4.111 75 J 60,569,800 74 T/B 140,163,300 248 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 25,800 2,967,500 5 106.364 117 T/J 2,600 115 B 32,600 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 6,100 305,000 8 47.619 50 T/J 1,677,400 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 116 137 111 116 0 181,144,800 22,782,340,600 7,083 72.500 117 J 385,300 116 T/B 1,208,700 251 GDYR Goodyear Indonesia Tbk. 1,420 1,425 1,420 1,420 0 300 426,500 2 1,136.000 1,505 J 100 1,420 T/B 10,000 252 GEMA Gema Grahasarana Tbk. 342 342 320 320 -22 90,100 29,425,000 12 711.111 320 T/J 20,000 0 B 0 253 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 254 GGRM Gudang Garam Tbk. 44,275 43,000 41,200 41,350 -2,925 21,013,000 875,827,505,000 29,702 1,613.659 41,375 J 500 41,350 T/B 650,700 255 GGRP Gunung Raja Paksi Tbk. 486 570 490 540 54 189,400 101,859,700 185 64.286 540 T/J 10,700 525 B 1,200 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,755 1,680 1,755 80 1,500 2,535,000 9 150.000 1,755 T/J 200 1,675 B 1,000 257 GIAA Garuda Indonesia (Persero) Tbk. 450 470 452 454 4 163,549,900 74,970,159,600 10,136 61.030 454 T/J 310,300 452 B 1,665,500 258 GJTL Gajah Tunggal Tbk. 565 585 565 575 10 5,055,300 2,881,552,000 523 112.887 575 T/J 311,400 570 B 68,600 259 GLOB Global Teleshop Tbk. 112 139 110 110 -2 198,000 22,450,500 69 9.565 112 J 49,600 110 T/B 13,500 260 GLVA Galva Technologies Tbk. 338 350 322 344 6 70,900 24,031,800 44 152.212 344 T/J 106,300 322 B 4,400 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 158 151 157 5 79,736,100 12,351,460,900 3,248 39.250 157 T/J 1,489,300 156 B 652,100 262 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 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 204 200 200 0 68,200 13,644,400 19 118.343 202 J 5,000 199 B 10,100 264 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,275 1,225 1,240 -35 592,900 736,369,000 398 96.498 1,245 J 4,300 1,240 T/B 19,000 266 GPRA Perdana Gapuraprima Tbk. 66 73 65 68 2 15,819,400 1,101,215,400 799 29.332 68 T/J 336,100 67 B 267,900 267 GSMF Equity Development Investment Tbk. 100 93 93 93 -7 1,000 93,000 2 7.482 100 J 50,100 94 B 10,000 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 115 115 113 114 -1 172,600 19,593,000 28 45.600 114 T/J 1,000 113 B 39,200 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 158,400 7,920,000 29 26.579 50 T/J 7,494,700 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,461,000 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 135 140 140 140 5 1,000 140,000 1 78.760 140 T/J 100 126 B 100 273 HDIT Hensel Davest Indonesia Tbk. 300 320 296 300 0 2,573,200 764,838,600 17 57.143 300 T/J 196,200 296 B 200 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,800 3,900 3,750 3,790 -10 227,000 867,149,000 174 102.432 3,790 T/J 5,500 3,780 B 6,500 276 HELI Jaya Trishindo Tbk. 218 228 204 206 -12 1,944,900 404,393,000 22 187.273 210 J 500 206 T/B 400 277 HERO Hero Supermarket Tbk. 850 860 850 850 0 13,600 11,620,000 24 1,774.234 855 J 4,600 850 T/B 14,800 278 HEXA Hexindo Adiperkasa Tbk. 3,440 3,540 3,440 3,490 50 364,100 1,269,847,000 265 1,068.389 3,500 J 500 3,490 T/B 100,000 279 HITS Humpuss Intermoda Transportasi Tbk. 480 480 480 480 0 1,000 480,000 1 738.462 480 T/J 5,400 448 B 2,300 280 HKMU HK Metals Utama Tbk. 110 127 110 116 6 409,290,300 48,762,573,200 13,565 50.435 117 J 799,100 116 T/B 14,878,100 281 HMSP H.M. Sampoerna Tbk. 1,670 1,640 1,555 1,555 -115 754,641,500 1,193,247,317,000 71,289 7,762.580 1,560 J 1,535,900 1,555 T/B 4,877,400 282 HOKI Buyung Poetra Sembada Tbk. 1,080 1,090 1,055 1,070 -10 25,474,500 27,203,391,000 1,931 345.161 1,070 T/J 268,700 1,065 B 108,200 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,160 1,185 1,150 1,170 10 1,275,200 1,482,527,000 26 307.895 1,180 J 500 1,130 B 1,500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 38,800 1,940,000 8 27.027 50 T/J 1,728,700 0 B 0 286 HRME Menteng Heritage Realty Tbk. 57 58 55 57 0 64,943,000 3,651,159,100 3,531 54.286 57 T/J 711,600 56 B 29,800 287 HRTA Hartadinata Abadi Tbk. 270 272 256 262 -8 8,350,300 2,185,308,800 1,194 87.333 262 T/J 64,500 260 B 246,600 288 HRUM Harum Energy Tbk. 2,920 3,020 2,920 2,940 20 4,542,400 13,405,090,000 1,322 56.538 2,950 J 1,606,100 2,940 T/B 38,400 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 54,218,800 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 280 J 300 264 B 2,200 291 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,900 J 100 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,800 9,825 -125 15,130,000 149,165,975,000 8,495 364.226 9,850 J 176,700 9,825 T/B 861,200 293 ICON Island Concepts Indonesia Tbk. 130 132 121 121 -9 663,500 81,035,300 94 232.264 121 T/J 2,426,800 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 210 246 196 234 24 953,300 217,202,600 185 18.281 236 J 20,000 234 T/B 200 295 IFII Indonesia Fibreboard Industry Tbk. 154 156 147 150 -4 528,000 79,876,200 162 142.857 155 J 10,500 150 T/B 6,500 296 IFSH Ifishdeco Tbk. 364 380 364 372 8 4,500 1,670,000 17 84.545 376 J 200 372 T/B 1,000 297 IGAR Champion Pacific Indonesia Tbk. 352 352 348 348 -4 42,700 14,976,400 26 227.451 350 J 10,700 348 T/B 28,900 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 23,900 1,195,000 11 14.286 50 T/J 31,439,500 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 167 179 168 169 2 20,307,200 3,516,550,100 2,652 140.833 170 J 137,600 169 T/B 459,400 301 IKBI Sumi Indo Kabel Tbk. 224 224 222 222 -2 12,600 2,821,600 8 20.133 222 T/J 14,600 220 B 300 302 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,270 1,210 1,240 -15 12,971,600 16,071,266,500 2,848 174.526 1,240 T/J 134,300 1,235 B 200 303 IMJS Indomobil Multi Jasa Tbk. 420 430 402 420 0 7,042,700 2,911,241,000 963 84.000 420 T/J 175,200 416 B 300 304 IMPC Impack Pratama Industri Tbk. 1,365 1,365 1,350 1,350 -15 1,280,500 1,735,564,500 144 355.263 1,355 J 55,300 1,350 T/B 29,700 305 INAF Indofarma Tbk. 4,390 4,300 4,090 4,090 -300 3,822,500 15,673,361,000 2,366 1,636.000 4,090 T/J 3,703,500 0 B 0 306 INAI Indal Aluminium Industry Tbk. 336 342 340 340 4 36,200 12,308,200 8 124.132 340 T/J 164,000 334 B 5,000 307 INCF Indo Komoditi Korpora Tbk. 69 83 69 81 12 18,420,300 1,434,158,900 1,285 65.854 82 J 30,500 81 T/B 78,000 308 INCI Intanwijaya Internasional Tbk 815 815 800 810 -5 25,400 20,530,500 29 87.607 815 J 15,100 800 B 22,300 309 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 310 INDF Indofood Sukses Makmur Tbk. 6,975 7,025 6,925 6,925 -50 12,019,500 83,771,442,500 8,078 1,185.402 6,950 J 570,100 6,925 T/B 288,100 311 INDO Royalindo Investa Wijaya Tbk. 119 122 116 122 3 512,200 61,644,500 51 110.909 122 T/J 161,800 120 B 46,800 312 INDR Indo-Rama Synthetics Tbk. 3,100 3,000 2,930 3,000 -100 6,300 18,670,000 21 404.046 3,000 T/J 1,300 2,960 B 500 313 INDS Indospring Tbk. 1,930 1,950 1,930 1,950 20 17,900 34,887,000 14 182.812 1,950 T/J 600 1,905 B 100 314 INDX Tanah Laut Tbk 52 56 51 56 4 1,012,300 54,273,800 171 4.480 56 T/J 52,700 53 B 401,100 315 INDY Indika Energy Tbk. 1,870 1,930 1,835 1,850 -20 27,620,000 51,586,122,000 4,754 62.712 1,855 J 27,600 1,850 T/B 654,300 316 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 317 INOV Inocycle Technology Group Tbk. 175 178 170 170 -5 475,800 82,549,100 55 68.000 170 T/J 250,000 169 B 200 318 INPC Bank Artha Graha Internasional Tbk. 69 70 68 69 0 920,800 63,015,000 47 0.394 69 T/J 242,700 68 B 130,900 319 INPP Indonesian Paradise Property Tbk. 730 715 680 715 -15 200 139,500 2 680.952 715 T/J 200 0 B 0 320 INPS Indah Prakasa Sentosa Tbk. 2,300 2,600 2,160 2,600 300 71,200 163,713,000 119 942.029 2,600 T/J 6,500 2,300 B 7,000 321 INRU Toba Pulp Lestari Tbk. 950 940 895 905 -45 188,900 171,804,000 14 9.188 915 J 5,600 895 B 1,400 322 INTA Intraco Penta Tbk. 208 212 210 210 2 4,300 908,200 7 148.032 212 J 102,500 210 T/B 5,800 323 INTD Inter Delta Tbk 111 111 111 111 0 2,100 233,100 4 34.185 111 T/J 18,800 110 B 16,200 324 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 430 432 2 3,472,800 1,508,840,200 543 26.341 432 T/J 163,400 430 B 457,200 326 IPCM Jasa Armada Indonesia Tbk. 318 324 304 312 -6 430,700 133,679,400 89 82.105 316 J 5,300 312 T/B 7,800 327 IPOL Indopoly Swakarsa Industry Tbk. 91 92 90 91 0 1,551,800 140,821,100 206 43.333 91 T/J 127,700 90 B 463,000 328 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 11,959,400 3,571,507,000 2,125 123.333 298 J 480,400 296 T/B 52,800 329 IRRA Itama Ranoraya Tbk. 1,430 1,390 1,330 1,330 -100 7,757,400 10,336,657,500 1,966 355.615 1,330 T/J 13,864,200 0 B 0 330 ISAT Indosat Tbk. 2,560 2,670 2,530 2,670 110 15,222,700 39,615,688,000 4,389 190.714 2,670 T/J 89,100 2,660 B 117,700 331 ISSP Steel Pipe Industry of Indonesia Tbk. 168 180 168 174 6 57,871,700 10,071,346,800 2,967 58.983 175 J 2,462,800 174 T/B 1,063,600 332 ITIC Indonesian Tobacco Tbk. 880 920 820 820 -60 18,673,200 15,834,405,500 3,450 372.727 820 T/J 879,200 0 B 0 333 ITMA Sumber Energi Andalan Tbk. 525 530 510 525 0 3,509,000 1,789,689,500 105 151.079 525 T/J 11,200 520 B 200 334 ITMG Indo Tambangraya Megah Tbk. 14,250 14,750 14,400 14,675 425 7,534,300 109,913,145,000 6,069 104.821 14,700 J 125,400 14,675 T/B 30,200 335 JAST Jasnita Telekomindo Tbk. 146 157 137 144 -2 115,968,600 17,329,658,200 6,852 58.537 145 J 281,900 144 T/B 262,200 336 JAWA Jaya Agra Wattie Tbk. 86 86 84 85 -1 113,100 9,552,000 26 17.000 87 J 10,000 85 T/B 2,400 337 JAYA Armada Berjaya Trans Tbk. 159 166 148 153 -6 43,172,000 6,786,436,400 3,221 53.125 154 J 36,000 153 T/B 1,485,800 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 JIHD Jakarta International Hotels & Development Tbk. 440 440 440 440 0 900 396,000 1 249.589 442 J 12,500 440 T/B 299,300 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 44,100 318 B 1,100 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 262 326 244 244 -18 1,946,200 582,850,800 454 174.286 244 T/J 298,000 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 345 JRPT Jaya Real Property Tbk. 570 580 555 570 0 2,167,600 1,223,132,000 614 548.077 570 T/J 45,200 565 B 8,100 346 JSKY Sky Energy Indonesia Tbk. 242 250 226 236 -6 63,313,000 14,849,970,400 4,546 118.000 238 J 663,700 236 T/B 1,624,500 347 JSMR Jasa Marga (Persero) Tbk. 4,590 4,680 4,460 4,480 -110 13,141,500 59,335,641,000 5,379 264.182 4,490 J 8,400 4,480 T/B 506,100 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 800 680,000 3 183.063 875 J 700 850 T/B 700 349 JTPE Jasuindo Tiga Perkasa Tbk. 910 955 910 955 45 1,345,300 1,228,893,000 125 2,122.222 955 T/J 18,400 945 B 1,200 350 KAEF Kimia Farma Tbk. 4,480 4,300 4,170 4,170 -310 11,254,000 47,075,103,000 4,704 4,170.000 4,170 T/J 10,829,700 0 B 0 351 KARW ICTSI Jasa Prima Tbk. 75 77 74 76 1 254,300 19,183,300 36 12.865 76 T/J 11,700 74 B 106,100 352 KAYU Darmi Bersaudara Tbk. 85 88 80 82 -3 12,286,100 1,027,577,400 772 54.667 82 T/J 715,900 81 B 683,000 353 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,852,994,000 93,065,158,700 27,382 50.000 50 T/J 7,128,000 0 B 0 354 KBLI KMI Wire & Cable Tbk. 400 416 390 410 10 11,528,500 4,684,708,000 1,403 49.818 412 J 152,200 410 T/B 80,100 355 KBLM Kabelindo Murni Tbk. 222 234 220 232 10 2,401,100 548,894,400 328 7.733 232 T/J 737,300 230 B 11,100 356 KBLV First Media Tbk. 450 0 0 450 0 0 0 0 119.700 440 J 2,000 438 B 1,500 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 860 880 850 850 -10 5,900 5,026,000 8 212.500 860 J 39,900 850 T/B 3,700 359 KEEN Kencana Energi Lestari Tbk. 302 302 298 300 -2 2,126,100 637,841,200 128 75.758 302 J 171,200 298 B 92,700 360 KEJU Mulia Boga Raya Tbk. 1,320 1,330 1,250 1,310 -10 711,400 925,780,000 152 174.667 1,310 T/J 200 1,305 B 300 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 105,700 5,285,100 41 1.818 50 T/J 163,900 0 B 0 362 KICI Kedaung Indah Can Tbk 240 232 226 232 -8 2,600 602,600 3 49.255 236 J 200 228 B 100 363 KIJA Kawasan Industri Jababeka Tbk. 226 234 214 216 -10 73,044,000 16,356,108,000 3,680 7.494 218 J 367,000 216 T/B 640,100 364 KINO Kino Indonesia Tbk. 2,870 2,890 2,830 2,850 -20 572,600 1,646,532,000 148 75.000 2,880 J 21,600 2,850 T/B 3,700 365 KIOS Kioson Komersial Indonesia Tbk. 162 170 151 152 -10 30,400 4,847,600 23 50.667 159 J 1,100 152 T/B 7,500 366 KJEN Krida Jaringan Nusantara Tbk. 1,250 1,300 1,175 1,175 -75 300 365,000 2 581.683 1,195 J 200 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 300 306 298 302 2 508,300 152,409,200 64 1,059.649 302 T/J 451,300 300 B 100 368 KLBF Kalbe Farma Tbk. 1,480 1,490 1,465 1,465 -15 40,746,500 60,045,328,500 5,967 14,288.501 1,470 J 43,400 1,465 T/B 1,950,900 369 KMDS Kurniamitra Duta Sentosa Tbk. 498 515 492 496 -2 14,400 7,123,700 14 165.333 496 T/J 68,100 466 B 100 370 KMTR Kirana Megatara Tbk. 338 352 336 352 14 700 238,400 4 76.856 348 J 1,000 332 B 700 371 KOBX Kobexindo Tractors Tbk. 111 112 110 110 -1 290,800 32,084,100 65 27.500 111 J 106,800 110 T/B 36,100 372 KOIN Kokoh Inti Arebama Tbk 100 101 99 100 0 15,000 1,500,200 12 67.647 102 J 900 99 B 1,100 373 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,700 466 B 100 374 KOPI Mitra Energi Persada Tbk. 470 480 478 480 10 92,700 44,311,400 9 121.519 478 J 24,200 440 B 200 375 KOTA DMS Propertindo Tbk. 159 164 148 160 1 2,573,000 394,371,900 441 80.000 160 T/J 298,700 159 B 76,100 376 KPAL Steadfast Marine Tbk. 51 51 50 51 0 6,143,800 307,403,700 78 44.348 51 T/J 1,162,300 50 B 1,504,900 377 KPAS Cottonindo Ariesta Tbk. 77 93 77 81 4 58,588,400 4,973,515,500 2,572 48.214 81 T/J 3,461,600 80 B 13,300,800 378 KPIG MNC Land Tbk. 105 106 103 104 -1 1,073,600 111,620,800 140 223.786 105 J 693,900 104 T/B 2,100 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 KRAS Krakatau Steel (Persero) Tbk. 448 458 448 456 8 76,764,100 34,857,031,600 4,920 56.691 456 T/J 1,726,100 454 B 1,410,100 381 KREN Kresna Graha Investama Tbk. 92 93 89 91 -1 11,504,600 1,040,722,700 563 946.733 92 J 1,330,400 91 T/B 322,200 382 LAND Trimitra Propertindo Tbk. 187 199 183 190 3 199,400 39,310,900 41 48.718 192 J 17,400 190 T/B 1,000 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 364 0 0 364 0 0 0 0 175.000 362 J 2,300 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 301,400 15,070,000 18 7.806 50 T/J 41,962,300 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,930 4,920 4,920 -80 900 4,433,000 3 81.322 5,575 J 500 4,930 B 1,000 388 LINK Link Net Tbk. 2,710 2,770 2,670 2,680 -30 2,950,200 7,995,355,000 1,396 167.500 2,690 J 21,500 2,680 T/B 100,900 389 LION Lion Metal Works Tbk. 362 400 362 396 34 82,300 29,886,200 16 248.013 394 J 200 366 B 1,100 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 106,400 5,320,000 12 15.714 50 T/J 2,303,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 82 89 82 88 6 35,500 3,125,600 19 12.841 88 T/J 44,000 83 B 600 392 LMSH Lionmesh Prima Tbk. 354 370 334 370 16 2,700 915,600 5 51.389 380 J 12,500 340 B 100 393 LPCK Lippo Cikarang Tbk 1,555 1,570 1,500 1,525 -30 6,051,600 9,226,858,500 1,995 171.938 1,525 T/J 321,500 1,515 B 4,500 394 LPGI Lippo General Insurance Tbk. 3,400 3,410 3,330 3,410 10 21,300 72,425,000 10 153.258 3,410 T/J 1,000 3,330 B 2,200 395 LPIN Multi Prima Sejahtera Tbk 234 244 228 238 4 6,600 1,563,200 10 108.561 238 T/J 25,300 234 B 22,100 396 LPKR Lippo Karawaci Tbk. 234 240 228 232 -2 118,870,600 27,659,198,000 4,969 74.917 232 T/J 4,906,500 230 B 6,341,300 397 LPLI Star Pacific Tbk 84 110 84 90 6 134,600 11,939,500 83 2.776 89 J 25,700 88 B 1,500 398 LPPF Matahari Department Store Tbk. 1,435 1,450 1,355 1,400 -35 31,766,600 44,496,734,500 5,507 31.724 1,405 J 307,300 1,400 T/B 323,300 399 LPPS Lenox Pasifik Investama Tbk. 80 86 81 83 3 87,400 7,361,900 25 5.638 83 T/J 18,100 82 B 15,000 400 LRNA Eka Sari Lorena Transport Tbk. 214 240 200 200 -14 153,900 33,941,200 83 22.222 200 T/J 28,000 0 B 0 401 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,235 1,195 1,215 0 21,627,500 26,185,905,000 3,151 313.548 1,220 J 172,200 1,215 T/B 92,600 402 LTLS Lautan Luas Tbk. 492 494 490 492 0 318,000 156,476,200 79 173.920 492 T/J 8,400 490 B 33,200 403 LUCK Sentral Mitra Informatika Tbk. 195 198 190 191 -4 6,146,900 1,184,151,400 387 66.783 191 T/J 110,100 190 B 97,100 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 800 40,000 3 45.455 50 T/J 115,899,400 0 B 0 406 MAIN Malindo Feedmill Tbk. 725 730 710 710 -15 4,579,100 3,279,084,500 936 403.409 715 J 20,800 710 T/B 268,300 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,000 100,000 8 6.835 50 T/J 912,541,000 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 3,050 3,150 2,960 2,960 -90 1,336,700 4,057,508,000 657 140.952 2,980 J 100 2,960 T/B 171,100 410 MAPB MAP Boga Adiperkasa Tbk. 1,395 1,395 1,380 1,380 -15 7,700 10,632,500 13 82.143 1,395 J 4,100 1,380 T/B 100 411 MAPI Mitra Adiperkasa Tbk. 845 905 845 895 50 54,647,300 48,223,430,500 6,499 1,436.251 895 T/J 2,641,300 890 B 90,000 412 MARI Mahaka Radio Integra Tbk. 63 65 59 59 -4 70,124,000 4,169,733,400 835 78.667 59 T/J 27,419,900 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,322,800 1,964,063,500 387 1,700.000 850 T/J 98,300 845 B 500 414 MASA Multistrada Arah Sarana Tbk. 850 1,060 850 1,060 210 245,700 250,976,000 76 753.697 0 J 0 1,060 T/B 535,800 415 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,400 8,700 0 2,800 23,802,500 10 3,955.678 8,700 T/J 4,400 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,880 2,940 2,880 2,880 0 413,300 1,198,559,000 383 221.538 2,880 T/J 2,500 2,870 B 2,200 417 MBSS Mitrabahtera Segara Sejati Tbk. 422 430 422 422 0 1,507,900 641,084,400 253 26.375 424 J 128,200 422 T/B 47,800 418 MBTO Martina Berto Tbk. 96 106 93 100 4 233,800 24,178,600 39 13.514 100 T/J 5,900 99 B 100 419 MCAS M Cash Integrasi Tbk. 2,670 2,790 2,660 2,760 90 798,500 2,174,284,000 233 199.278 2,760 T/J 146,800 2,750 B 5,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 131 135 0 10,587,300 1,419,021,700 333 121.085 136 J 652,500 135 T/B 407,600 421 MDIA Intermedia Capital Tbk. 68 75 64 64 -4 2,941,100 192,366,600 224 46.377 64 T/J 335,700 0 B 0 422 MDKA Merdeka Copper Gold Tbk. 1,940 1,950 1,900 1,935 -5 25,517,900 49,273,738,500 4,900 504.574 1,935 T/J 585,500 1,930 B 429,100 423 MDKI Emdeki Utama Tbk. 179 183 178 179 0 1,968,800 356,069,300 153 41.889 180 J 51,000 179 T/B 700 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 300 15,000 1 8.039 50 T/J 60,816,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 585 645 595 630 45 348,177,500 215,313,320,500 18,894 1,308.275 635 J 3,280,400 630 T/B 2,992,100 427 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 1,200 8,640,000 4 5,248.272 7,200 T/J 9,400 7,000 B 100 428 MERK Merck Tbk. 3,280 3,310 3,220 3,250 -30 60,100 196,236,000 54 8,569.093 3,250 T/J 4,500 3,240 B 500 429 META Nusantara Infrastructure Tbk. 158 166 159 162 4 4,271,200 692,746,500 259 49.079 163 J 70,200 162 T/B 468,800 430 MFIN Mandala Multifinance Tbk. 1,070 1,050 1,030 1,050 -20 47,600 49,801,500 20 1,076.923 1,050 T/J 156,100 1,025 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 875 920 875 915 40 406,200 368,278,000 315 457.500 915 T/J 131,600 910 B 3,800 432 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 433 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,642,400 2,039,790,500 244 342.222 770 T/J 185,000 765 B 129,300 434 MICE Multi Indocitra Tbk. 292 296 290 290 -2 16,300 4,730,600 18 59.184 290 T/J 3,600 288 B 25,600 435 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500,000 1,735 B 2,100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,750 2,610 2,730 50 25,669,500 69,233,639,000 3,359 160.732 2,730 T/J 15,500 2,720 B 10,300 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 94,800 4,740,000 11 238.095 50 T/J 2,019,400 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 9,400 470,000 3 22.062 50 T/J 5,983,700 0 B 0 439 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 255,200 12,760,000 5 125.000 50 T/J 12,048,400 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 26,750 27,000 27,000 27,000 250 200 5,400,000 2 1,285.714 28,000 J 100 27,000 T/B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,675 9,575 9,675 0 71,800 689,402,500 95 61,624.204 9,700 J 5,900 9,675 T/B 300 443 MLIA Mulia Industrindo Tbk 505 510 496 498 -7 5,093,300 2,583,107,700 224 83.173 498 T/J 49,900 494 B 20,200 444 MLPL Multipolar Tbk. 73 76 73 74 1 10,203,500 759,741,500 390 8.488 74 T/J 283,900 73 B 789,300 445 MLPT Multipolar Technology Tbk. 740 750 720 725 -15 82,900 60,433,000 95 151.042 725 T/J 11,600 720 B 16,200 446 MMLP Mega Manunggal Property Tbk. 300 306 298 300 0 6,771,000 2,033,925,800 273 51.282 300 T/J 2,952,800 298 B 161,500 447 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 448 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 23,200 19,715,000 11 146.552 860 J 4,500 845 B 12,000 449 MPMX Mitra Pinasthika Mustika Tbk. 476 480 458 464 -12 28,385,300 13,238,432,200 2,840 30.933 466 J 223,700 464 T/B 252,700 450 MPOW Megapower Makmur Tbk. 80 80 75 77 -3 485,500 36,588,700 55 38.500 77 T/J 103,500 76 B 900 451 MPPA Matahari Putra Prima Tbk. 102 117 105 108 6 31,909,700 3,514,710,000 1,657 45.407 109 J 82,900 107 B 148,800 452 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 21,400 0 B 0 453 MRAT Mustika Ratu Tbk. 153 153 149 152 -1 446,700 66,659,300 43 23.385 152 T/J 90,600 149 B 224,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,650 4,510 4,510 4,510 -140 100 451,000 1 409.077 4,550 J 100 4,500 B 10,000 455 MSIN MNC Studios International Tbk. 306 306 298 300 -6 409,400 122,635,400 69 60.000 300 T/J 1,747,600 298 B 18,000 456 MSKY MNC Sky Vision Tbk. 680 685 665 685 5 26,300 17,889,500 31 45.066 685 T/J 11,700 680 B 5,000 457 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,575 1,580 0 2,707,400 4,289,026,500 641 2,844.387 1,585 J 317,100 1,580 T/B 153,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 243,232,500 0 B 0 459 MTLA Metropolitan Land Tbk. 442 450 426 426 -16 24,100 10,559,200 14 179.104 448 J 600 426 T/B 5,200 460 MTPS Meta Epsi Tbk. 346 350 322 332 -14 113,900 38,575,800 55 103.750 322 J 2,200 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 186 208 190 208 22 1,500 304,800 6 53.299 208 T/J 10,300 200 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 59 62 0 16,300 989,700 46 62.000 62 T/J 196,700 60 B 20,100 464 MYOH Samindo Resources Tbk. 1,250 1,275 1,250 1,255 5 95,000 119,045,000 49 149.480 1,255 T/J 1,400 1,245 B 50,100 465 MYOR Mayora Indah Tbk. 2,500 2,560 2,500 2,550 50 4,644,900 11,735,610,000 3,042 12,756.378 2,560 J 74,900 2,550 T/B 131,200 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 54 56 51 54 0 252,100 12,896,100 27 8.117 53 J 20,800 51 B 100,000 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 595 620 590 600 5 205,550,400 123,648,481,500 4,029 582.524 600 T/J 122,700 595 B 92,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 143 143 0 59,500 8,508,500 14 85.119 143 T/J 4,400 142 B 42,600 472 NFCX NFC Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 11,500 17,865,000 9 83.784 1,550 T/J 51,500 1,465 B 3,400 473 NICK Charnic Capital Tbk. 340 320 320 320 -20 3,000 960,000 2 160.000 318 J 15,300 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 1,745 1,870 1,625 1,630 -115 18,815,000 32,652,187,000 5,078 501.538 1,635 J 10,600 1,630 T/B 80,800 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 154 164 154 160 6 900 140,200 4 152.381 158 J 100 154 B 300 477 NISP Bank OCBC NISP Tbk. 885 900 880 880 -5 226,800 200,980,000 129 1,066.356 880 T/J 212,400 875 B 8,000 478 NOBU Bank Nationalnobu Tbk. 810 820 805 810 0 1,800 1,455,000 12 216.000 810 T/J 10,900 800 B 500 479 NRCA Nusa Raya Cipta Tbk. 368 374 366 366 -2 870,300 320,894,600 131 43.059 366 T/J 15,400 364 B 24,800 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 163 160 155 158 -5 25,100 3,960,500 20 71.818 158 T/J 1,500 156 B 3,700 482 OASA Protech Mitra Perkasa Tbk. 376 376 376 376 0 100 37,600 1 197.895 374 J 1,300 0 B 0 483 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 484 OKAS Ancora Indonesia Resources Tbk. 115 121 113 116 1 13,295,500 1,567,867,800 1,017 290.225 117 J 269,100 116 T/B 102,000 485 OMRE Indonesia Prima Property Tbk 328 0 0 328 0 0 0 0 15.707 0 J 0 330 B 15,500 486 OPMS Optima Prima Metal Sinergi Tbk. 172 176 160 160 -12 6,964,100 1,163,557,000 779 118.519 160 T/J 534,300 0 B 0 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 2 98.922 50 T/J 4,019,800 0 B 0 488 PALM Provident Agro Tbk. 328 332 322 328 0 682,500 223,527,600 213 89.649 330 J 8,100 328 T/B 3,700 489 PAMG Bima Sakti Pertiwi Tbk. 109 128 104 117 8 273,254,500 31,984,121,200 9,898 117.000 118 J 2,618,500 117 T/B 4,514,400 490 PANI Pratama Abadi Nusa Industri Tbk. 110 112 110 110 0 37,500 4,125,200 6 101.852 113 J 100 109 B 1,600 491 PANR Panorama Sentrawisata Tbk. 179 181 168 173 -6 2,606,400 457,620,000 258 103.798 173 T/J 10,300 172 B 11,300 492 PANS Panin Sekuritas Tbk. 985 1,045 985 1,025 40 709,700 720,641,500 215 745.455 1,030 J 900 1,020 B 500 493 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,190 1,200 0 314,900 378,062,000 110 141.176 1,200 T/J 378,400 1,190 B 18,000 494 PBRX Pan Brothers Tbk. 274 282 256 258 -16 49,544,100 12,989,839,200 3,476 456.637 260 J 228,900 258 T/B 273,400 495 PBSA Paramita Bangun Sarana Tbk. 620 650 600 650 30 2,100 1,286,000 7 54.167 650 T/J 400 605 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 750 755 700 700 -50 473,100 334,424,000 131 466.667 700 T/J 200,000 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 396 494 370 400 4 19,400 8,014,800 35 200.000 430 J 9,900 400 T/B 13,600 498 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 1,700 197,200 6 250.616 117 J 2,000 112 B 1,100 499 PEHA Phapros Tbk. 1,955 1,940 1,820 1,820 -135 747,800 1,366,792,500 340 151.920 1,820 T/J 936,000 0 B 0 500 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 501 PGJO Tourindo Guide Indonesia Tbk. 48 52 50 52 4 500,400 25,833,500 114 65.000 0 J 0 52 T/B 64,500 502 PGLI Pembangunan Graha Lestari Indah Tbk. 208 222 195 197 -11 55,900 12,398,200 9 262.667 240 J 300 202 B 5,500 503 PGUN Pradiksi Gunatama Tbk. 250 250 236 244 -6 23,100 5,647,600 11 212.174 244 T/J 7,300 242 B 1,500 504 PICO Pelangi Indah Canindo Tbk 146 149 142 146 0 389,800 56,814,300 160 22.462 146 T/J 37,600 145 B 10,000 505 PJAA Pembangunan Jaya Ancol Tbk. 640 640 615 615 -25 557,600 349,211,500 201 120.000 625 J 6,700 615 T/B 124,900 506 PKPK Perdana Karya Perkasa Tbk 55 58 52 54 -1 4,127,300 227,000,000 247 13.500 55 J 4,878,900 54 T/B 106,900 507 PLAN Planet Properindo Jaya Tbk. 120 121 116 117 -3 18,002,100 2,118,696,500 1,339 104.464 117 T/J 110,800 116 B 107,500 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,460 2,460 -50 4,600 11,402,000 8 1,020.789 2,710 J 100 2,460 T/B 1,500 510 PMJS Putra Mandiri Jembar Tbk. 120 120 112 112 -8 10,600 1,270,700 4 89.600 120 J 290,000 112 T/B 38,500 511 PNBN Bank Pan Indonesia Tbk 1,095 1,110 1,065 1,095 0 5,108,600 5,564,739,500 819 1,823.177 1,095 T/J 336,800 1,090 B 1,211,300 512 PNBS Bank Panin Dubai Syariah Tbk. 78 91 77 82 4 1,031,244,200 88,801,736,400 20,705 82.000 83 J 3,463,200 82 T/B 6,938,800 513 PNGO Pinago Utama Tbk. 570 620 570 575 5 5,200 2,972,000 9 230.000 570 J 2,000 560 B 500 514 PNIN Paninvest Tbk. 825 835 820 830 5 1,121,800 928,672,500 248 882.603 830 T/J 385,100 825 B 96,800 515 PNLF Panin Financial Tbk. 242 248 240 242 0 17,969,900 4,379,787,000 1,293 261.565 244 J 1,085,400 242 T/B 1,059,900 516 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,100 J 500 0 B 0 517 POLA Pool Advista Finance Tbk. 183 246 184 246 63 839,800 203,084,400 181 182.222 0 J 0 246 T/B 1,468,200 518 POLI Pollux Investasi Internasional Tbk. 835 885 830 850 15 55,200 46,631,000 43 51.988 840 J 4,400 835 B 100 519 POLL Pollux Properti Indonesia Tbk. 4,610 5,750 4,590 5,750 1,140 379,600 1,847,973,000 739 934.959 0 J 0 5,750 T/B 21,700 520 POLU Golden Flower Tbk. 735 795 710 795 60 13,400 9,779,500 20 276.042 790 J 1,600 710 B 5,900 521 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,223,700 61,305,600 79 0.429 50 T/J 360,000 0 B 0 522 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 523 PORT Nusantara Pelabuhan Handal Tbk. 472 464 460 464 -8 2,600 1,200,000 3 86.729 488 J 12,700 464 T/B 1,500 524 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 525 POWR Cikarang Listrindo Tbk. 695 710 695 700 5 9,611,900 6,739,673,500 1,075 46.667 700 T/J 435,700 695 B 757,300 526 PPGL Prima Globalindo Logistik Tbk. 170 173 167 170 0 4,224,700 718,658,500 499 154.545 170 T/J 3,900 169 B 326,200 527 PPRE PP Presisi Tbk. 258 268 258 258 0 14,943,300 3,914,031,800 969 60.000 260 J 435,300 258 T/B 1,142,700 528 PPRO PP Properti Tbk. 116 122 115 115 -1 693,700,200 81,815,325,000 13,546 248.649 116 J 9,486,300 115 T/B 24,911,500 529 PRAS Prima Alloy Steel Universal Tbk. 125 128 117 126 1 52,400 6,497,800 11 70.934 126 T/J 7,700 124 B 100 530 PRDA Prodia Widyahusada Tbk. 3,550 3,650 3,550 3,640 90 25,200 90,831,000 34 56.000 3,640 T/J 1,100 3,590 B 100 531 PRIM Royal Prima Tbk. 242 242 238 240 -2 89,600 21,544,200 38 48.000 240 T/J 118,600 238 B 1,000 532 PSAB J Resources Asia Pasifik Tbk. 220 224 218 220 0 11,265,100 2,481,058,600 794 713.753 222 J 541,400 220 T/B 29,500 533 PSDN Prasidha Aneka Niaga Tbk 122 132 116 126 4 617,200 78,761,900 23 12.600 126 T/J 4,800 122 B 11,300 534 PSGO Palma Serasih Tbk. 106 106 103 103 -3 18,600 1,955,100 9 98.095 106 J 300 103 T/B 120,100 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,509,500 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 171 174 169 171 0 1,555,700 266,240,100 113 126.667 173 J 82,700 171 T/B 72,100 537 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 538 PTDU Djasa Ubersakti Tbk. 182 244 244 244 62 373,100 91,036,400 75 244.000 0 J 0 244 T/B 11,976,900 539 PTIS Indo Straits Tbk. 160 160 159 160 0 11,000 1,757,900 5 16.842 160 T/J 7,200 149 B 2,600 540 PTPP PP (Persero) Tbk. 1,585 1,605 1,535 1,565 -20 37,152,700 58,259,101,000 5,501 294.173 1,570 J 157,900 1,565 T/B 255,900 541 PTPW Pratama Widya Tbk. 1,100 1,165 1,095 1,165 65 1,724,900 1,914,094,000 450 179.231 1,175 J 10,000 1,165 T/B 1,300 542 PTRO Petrosea Tbk. 2,090 2,170 2,100 2,120 30 1,605,500 3,432,808,000 852 1,696.000 2,130 J 73,700 2,120 T/B 8,000 543 PTSN Sat Nusapersada Tbk 234 236 232 232 -2 3,376,300 787,730,800 342 120.000 234 J 184,000 232 T/B 73,800 544 PTSP Pioneerindo Gourmet International Tbk. 4,240 3,980 3,980 3,980 -260 300 1,194,000 3 312.157 3,980 T/J 1,700 0 B 0 545 PUDP Pudjiadi Prestige Tbk. 232 232 232 232 0 100 23,200 1 28.937 248 J 400 232 T/B 2,900 546 PURA Putra Rajawali Kencana Tbk. 128 129 126 128 0 562,948,600 72,049,083,500 8,615 121.905 128 T/J 4,138,600 127 B 209,800 547 PURE Trinitan Metals and Minerals Tbk. 248 254 244 248 0 7,125,800 1,773,157,400 705 82.667 248 T/J 82,000 246 B 791,300 548 PURI Puri Global Sukses Tbk. 288 0 0 288 0 0 0 0 169.412 288 J 11,000 270 B 200 549 PWON Pakuwon Jati Tbk. 545 555 540 550 5 103,927,600 56,701,570,000 7,983 2,120.359 550 T/J 6,852,600 545 B 759,100 550 PYFA Pyridam Farma Tbk 1,135 1,100 1,060 1,060 -75 1,006,500 1,067,267,000 388 1,038.808 1,060 T/J 3,052,500 0 B 0 551 PZZA Sarimelati Kencana Tbk. 825 825 790 820 -5 1,239,900 1,012,435,500 222 74.545 825 J 180,600 820 T/B 267,900 552 RAJA Rukun Raharja Tbk. 216 220 212 214 -2 18,126,500 3,906,228,200 1,412 735.092 216 J 892,700 214 T/B 4,100 553 RALS Ramayana Lestari Sentosa Tbk. 770 790 760 760 -10 15,375,500 11,809,194,500 2,813 475.000 765 J 406,600 760 T/B 226,400 554 RANC Supra Boga Lestari Tbk. 438 458 438 450 12 2,822,300 1,266,323,000 237 90.000 452 J 67,300 450 T/B 1,027,300 555 RBMS Ristia Bintang Mahkotasejati Tbk. 52 53 50 52 0 987,100 50,147,100 104 16.634 51 J 21,200 50 B 1,459,800 556 RDTX Roda Vivatex Tbk 5,300 5,300 5,250 5,300 0 15,900 84,105,000 19 279.213 5,300 T/J 13,000 5,225 B 100 557 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 618,300 30,915,000 44 50.000 50 T/J 15,457,200 0 B 0 558 RELI Reliance Sekuritas Indonesia Tbk. 348 344 344 344 -4 3,700 1,272,800 5 158.769 342 J 2,200 0 B 0 559 RICY Ricky Putra Globalindo Tbk 100 103 96 100 0 14,500 1,393,100 7 15.882 100 T/J 400 97 B 5,500 560 RIGS Rig Tenders Indonesia Tbk. 256 278 256 278 22 1,267,900 337,624,600 625 113.911 278 T/J 151,000 276 B 500 561 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 562 RISE Jaya Sukses Makmur Sentosa Tbk. 438 440 428 428 -10 199,300 86,303,800 68 262.577 428 T/J 71,700 426 B 1,500 563 RMBA Bentoel Internasional Investama Tbk. 370 370 362 364 -6 102,500 37,289,600 76 2,848.200 366 J 10,000 364 T/B 3,000 564 ROCK Rockfields Properti Indonesia Tbk. 830 840 815 815 -15 6,700 5,513,000 9 60.821 840 J 6,300 815 T/B 400 565 RODA Pikko Land Development Tbk. 57 64 57 59 2 4,222,000 256,120,300 318 94.204 60 J 184,200 59 T/B 5,100 566 RONY Aesler Grup Internasional Tbk. 218 220 216 218 0 16,200 3,522,400 16 218.000 218 T/J 19,500 216 B 18,400 567 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,350 1,355 5 177,000 240,008,000 86 531.373 1,355 T/J 36,900 1,350 B 5,000 568 RUIS Radiant Utama Interinsco Tbk. 302 320 304 318 16 29,400 9,217,000 17 127.200 320 J 24,000 318 T/B 100 569 SAFE Steady Safe Tbk 189 188 180 180 -9 161,500 29,798,300 57 18.122 188 J 700 181 B 1,100 570 SAME Sarana Meditama Metropolitan Tbk. 276 324 278 310 34 218,826,600 66,547,967,800 7,684 387.500 310 T/J 2,175,200 308 B 1,373,800 571 SAMF Saraswanti Anugerah Makmur Tbk. 394 396 394 396 2 10,600 4,176,800 5 330.000 396 T/J 1,500 394 B 42,800 572 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,230 J 14,500 2,040 B 100 573 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 4 42.735 50 T/J 787,900 0 B 0 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 106 98 98 -7 42,224,200 4,222,960,600 4,916 93.333 98 T/J 1,002,500 0 B 0 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,400 10,000 10,400 200 13,200 137,007,500 17 6,709.677 10,450 J 500 10,000 B 100 576 SCMA Surya Citra Media Tbk. 1,795 1,850 1,730 1,780 -15 9,014,600 16,263,048,000 9,297 805.237 1,785 J 3,300 1,780 T/B 102,400 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 270 260 252 252 -18 14,900 3,783,400 20 229.091 260 J 47,600 252 T/B 600 578 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 579 SDMU Sidomulyo Selaras Tbk. 84 84 79 79 -5 2,601,800 205,802,700 262 43.507 79 T/J 6,654,300 0 B 0 580 SDPC Millennium Pharmacon International Tbk. 114 114 108 113 -1 364,700 40,834,600 92 75.429 112 J 307,000 110 B 5,400 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 780 785 0 2,400 1,881,500 7 878.027 785 T/J 21,600 780 B 100 582 SFAN Surya Fajar Capital Tbk. 1,145 1,155 1,145 1,150 5 756,700 869,781,500 156 611.702 1,155 J 1,200 1,150 T/B 15,600 583 SGER Sumber Global Energy Tbk. 615 615 590 605 -10 2,359,000 1,422,473,500 313 560.185 605 T/J 25,600 600 B 38,400 584 SGRO Sampoerna Agro Tbk. 1,720 1,735 1,710 1,730 10 583,300 1,008,274,000 176 73.932 1,730 T/J 683,800 1,725 B 11,600 585 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 116.177 2,500 T/J 1,500 2,350 B 500 586 SHIP Sillo Maritime Perdana Tbk. 610 610 600 610 0 704,600 426,652,000 214 435.714 610 T/J 104,300 605 B 1,700 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 785 785 -5 8,731,500 6,879,695,500 5,498 271.598 790 J 1,335,100 785 T/B 1,868,400 588 SILO Siloam International Hospitals Tbk. 5,700 5,775 5,650 5,650 -50 28,200 160,757,500 65 64.169 5,750 J 3,600 5,650 T/B 11,100 589 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 590 SIMP Salim Ivomas Pratama Tbk. 396 402 392 396 0 13,389,700 5,318,893,200 824 36.000 396 T/J 2,045,800 394 B 123,200 591 SINI Singaraja Putra Tbk. 340 360 340 340 0 2,800 959,800 7 314.815 346 J 700 340 T/B 10,300 592 SIPD Sreeya Sewu Indonesia Tbk. 1,290 1,255 1,200 1,250 -40 59,900 74,625,500 17 1.389 1,255 J 1,300 1,250 T/B 7,500 593 SKBM Sekar Bumi Tbk. 350 350 328 330 -20 2,800 947,400 7 286.957 344 J 200 330 T/B 8,100 594 SKLT Sekar Laut Tbk. 1,750 1,710 1,630 1,635 -115 2,000 3,286,000 16 136.884 1,700 J 300 1,635 T/B 400 595 SKRN Superkrane Mitra Utama Tbk. 650 650 635 650 0 96,300 62,240,500 26 92.857 655 J 20,000 650 T/B 58,200 596 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 597 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,950 4,830 4,860 0 62,300 305,793,000 23 4,226.087 4,950 J 100 4,860 T/B 100 598 SMAR Smart Tbk. 3,360 3,700 3,360 3,700 340 45,800 159,821,000 41 1,222.494 3,700 T/J 1,200 3,400 B 1,000 599 SMBR Semen Baturaja (Persero) Tbk. 1,175 1,280 1,175 1,230 55 99,036,800 122,300,478,000 13,959 219.643 1,235 J 693,900 1,230 T/B 217,500 600 SMCB Solusi Bangun Indonesia Tbk. 1,355 1,420 1,370 1,370 15 947,700 1,323,936,000 198 1,654.589 1,375 J 20,100 1,370 T/B 11,600 601 SMDM Suryamas Dutamakmur Tbk. 107 107 102 106 -1 5,600 572,900 4 13.430 106 T/J 9,700 102 B 5,000 602 SMDR Samudera Indonesia Tbk. 304 342 300 334 30 105,535,900 34,591,505,400 6,800 1,340.397 334 T/J 131,800 332 B 756,100 603 SMGR Semen Indonesia (Persero) Tbk. 11,700 11,775 11,450 11,475 -225 4,186,300 48,452,812,500 4,759 3,992.971 11,525 J 3,800 11,475 T/B 41,100 604 SMKL Satyamitra Kemas Lestari Tbk. 196 197 194 195 -1 866,600 169,881,500 197 101.036 197 J 3,100 195 T/B 18,100 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,100 12,000 12,000 0 7,400 88,880,000 10 894.541 12,050 J 10,000 11,975 B 100 606 SMMT Golden Eagle Energy Tbk. 131 140 123 126 -5 2,831,600 372,042,900 514 294.778 127 J 4,000 126 T/B 900 607 SMRA Summarecon Agung Tbk. 805 825 805 810 5 63,319,000 51,579,674,500 7,088 1,330.923 815 J 1,039,700 810 T/B 209,200 608 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 609 SMSM Selamat Sempurna Tbk. 1,340 1,360 1,325 1,335 -5 1,387,400 1,858,542,500 933 3,565.800 1,340 J 116,200 1,335 T/B 62,700 610 SOCI Soechi Lines Tbk. 173 232 172 232 59 293,148,700 61,866,490,700 10,987 42.182 0 J 0 232 T/B 35,321,900 611 SOFA Boston Furniture Industries Tbk. 103 104 99 103 0 400 40,900 4 103.000 102 J 6,600 99 B 100,200 612 SOHO Soho Global Health Tbk. 5,050 5,050 4,880 4,910 -140 10,900 53,490,500 44 269.780 4,990 J 100 4,910 T/B 2,600 613 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,775 J 200 0 B 0 614 SOSS Shield On Service Tbk. 382 402 378 378 -4 10,400 3,974,200 6 136.957 378 T/J 800 376 B 700 615 SOTS Satria Mega Kencana Tbk. 200 220 186 197 -3 31,800 5,961,200 20 119.394 197 T/J 2,700 187 B 10,000 616 SPMA Suparma Tbk. 310 316 306 316 6 11,800 3,638,200 23 141.653 316 T/J 1,200 310 B 100 617 SPTO Surya Pertiwi Tbk. 550 560 545 555 5 1,237,500 686,581,500 250 47.845 555 T/J 179,900 550 B 354,300 618 SQMI Wilton Makmur Indonesia Tbk. 350 362 338 360 10 18,203,000 6,349,308,400 775 204.571 360 T/J 4,265,200 358 B 500,000 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 193 177 180 0 329,600 60,335,500 63 192.100 180 T/J 332,300 177 B 8,700 620 SRIL Sri Rejeki Isman Tbk. 242 244 238 240 -2 27,989,000 6,745,483,000 1,642 100.000 242 J 3,135,100 240 T/B 1,484,600 621 SRSN Indo Acidatama Tbk 60 61 59 59 -1 5,452,100 323,320,900 147 10.746 60 J 7,602,300 59 T/B 5,044,200 622 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,330 3,350 0 1,720,000 5,746,057,000 465 60.909 3,350 T/J 51,300 3,340 B 23,100 623 SSIA Surya Semesta Internusa Tbk. 555 565 545 545 -10 26,896,900 14,810,503,500 1,748 223.590 550 J 575,700 545 T/B 108,900 624 SSMS Sawit Sumbermas Sarana Tbk. 855 975 845 895 40 40,740,300 36,547,559,500 3,869 133.582 895 T/J 561,400 890 B 333,900 625 SSTM Sunson Textile Manufacture Tbk 580 585 580 585 5 18,200 10,561,000 8 137.647 585 T/J 16,300 580 B 2,800 626 STAR Buana Artha Anugerah Tbk. 106 116 99 100 -6 471,700 47,264,200 140 98.039 102 J 3,400 100 T/B 85,800 627 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,100 9,940,000 5 5,318.206 9,200 J 500 0 B 0 628 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 629 SULI SLJ Global Tbk. 50 50 50 50 0 62,300 3,115,000 9 0.714 50 T/J 533,800 0 B 0 630 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 631 SURE Super Energy Tbk. 2,750 2,750 2,740 2,740 -10 308,100 844,195,000 26 1,767.742 2,740 T/J 700 2,730 B 400 632 SWAT Sriwahana Adityakarta Tbk. 110 117 108 114 4 458,200 50,949,500 78 71.250 114 T/J 57,700 111 B 32,800 633 TALF Tunas Alfin Tbk. 278 278 274 274 -4 2,100 575,800 2 69.367 278 J 3,900 276 B 200 634 TAMA Lancartama Sejati Tbk. 134 140 128 134 0 19,096,100 2,552,631,800 2,463 76.571 134 T/J 46,500 133 B 2,253,500 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 510,000 25,500,000 39 456.830 50 T/J 24,159,300 0 B 0 636 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 53,600 2,680,000 5 47.170 50 T/J 84,988,400 0 B 0 637 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 107,528,800 0 B 0 638 TBIG Tower Bersama Infrastructure Tbk. 1,585 1,590 1,525 1,540 -45 20,417,800 31,830,603,500 3,584 380.247 1,540 T/J 82,300 1,535 B 70,900 639 TBLA Tunas Baru Lampung Tbk. 805 815 795 805 0 3,152,500 2,523,502,000 540 183.309 805 T/J 201,000 800 B 418,700 640 TBMS Tembaga Mulia Semanan Tbk. 835 855 830 850 15 55,300 46,576,500 52 120.567 850 T/J 8,000 830 B 4,700 641 TCID Mandom Indonesia Tbk. 6,650 6,700 6,450 6,450 -200 71,000 462,150,000 50 632.651 6,450 T/J 21,400 6,425 B 200 642 TCPI Transcoal Pacific Tbk. 7,950 7,975 7,400 7,400 -550 7,083,600 53,446,352,500 5,592 5,362.319 7,400 T/J 136,900 0 B 0 643 TDPM Tridomain Performance Materials Tbk. 159 164 151 155 -4 15,567,000 2,429,177,500 1,162 67.982 155 T/J 190,300 154 B 400,400 644 TEBE Dana Brata Luhur Tbk. 560 535 535 535 -25 4,300 2,300,500 9 48.858 535 T/J 200 530 B 1,300 645 TECH Indosterling Technomedia Tbk. 248 310 232 310 62 11,188,100 3,122,878,000 1,847 193.750 0 J 0 310 T/B 117,900 646 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 647 TFAS Telefast Indonesia Tbk. 162 170 154 154 -8 29,200 4,541,400 13 85.556 160 J 5,000 154 T/B 200 648 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 0 B 0 649 TGKA Tigaraksa Satria Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,998.850 7,700 J 100 7,300 T/B 500 650 TGRA Terregra Asia Energy Tbk. 142 166 134 140 -2 318,275,200 48,250,936,900 15,756 70.000 141 J 477,900 140 T/B 801,600 651 TIFA KDB Tifa Finance Tbk. 430 444 420 440 10 49,400 21,497,200 41 220.000 444 J 52,400 440 T/B 22,100 652 TINS Timah Tbk. 1,305 1,365 1,295 1,305 0 79,529,500 105,237,856,000 7,394 666.847 1,310 J 1,165,000 1,305 T/B 1,568,800 653 TIRA Tira Austenite Tbk 258 258 240 258 0 400 101,400 3 115.792 254 J 100 240 B 100 654 TIRT Tirta Mahakam Resources Tbk 54 54 51 51 -3 200,700 10,245,800 21 23.314 52 J 30,500 51 T/B 3,100 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,225 9,925 10,025 -25 9,279,900 93,179,287,500 6,877 619.828 10,025 T/J 1,091,800 10,000 B 6,100 656 TLKM Telkom Indonesia (Persero) Tbk. 3,260 3,330 3,250 3,280 20 154,365,400 507,065,904,000 15,737 1,723.730 3,290 J 580,900 3,280 T/B 11,703,900 657 TMAS Temas Tbk. 127 137 126 136 9 10,431,400 1,394,953,500 844 312.802 136 T/J 42,700 135 B 7,600 658 TMPO Tempo Intimedia Tbk. 141 144 140 140 -1 70,300 9,921,900 18 48.635 141 J 40,900 140 T/B 20,100 659 TNCA Trimuda Nuansa Citra Tbk. 316 338 304 334 18 7,101,300 2,296,865,800 377 222.667 336 J 339,200 334 T/B 300 660 TOBA TBS Energi Utama Tbk. 545 550 525 545 0 215,200 115,954,500 62 115.008 545 T/J 8,500 525 B 139,900 661 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 436,500 21,825,000 11 80.475 50 T/J 46,951,700 0 B 0 662 TOTL Total Bangun Persada Tbk. 382 386 364 372 -10 5,271,500 1,988,829,800 665 133.704 374 J 22,500 372 T/B 131,600 663 TOTO Surya Toto Indonesia Tbk. 250 254 246 250 0 855,200 213,790,600 214 810.977 250 T/J 4,300 248 B 300 664 TOWR Sarana Menara Nusantara Tbk. 1,010 1,025 990 1,015 5 167,489,300 168,824,027,000 14,102 4,834.945 1,015 T/J 313,700 1,010 B 5,192,300 665 TOYS Sunindo Adipersada Tbk. 800 815 770 780 -20 6,783,600 5,363,975,500 1,289 222.857 780 T/J 5,400 775 B 252,100 666 TPIA Chandra Asri Petrochemical Tbk. 9,950 10,100 9,900 9,975 25 3,507,800 35,005,735,000 944 2,306.812 9,975 T/J 408,100 9,950 B 25,500 667 TPMA Trans Power Marine Tbk. 350 344 326 330 -20 7,500 2,485,600 13 143.478 340 J 800 330 T/B 1,500 668 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 669 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 670 TRIM Trimegah Sekuritas Indonesia Tbk. 101 100 99 100 -1 265,900 26,380,000 25 100.771 100 T/J 145,400 99 B 321,600 671 TRIN Perintis Triniti Properti Tbk. 220 228 216 220 0 58,111,300 12,913,091,800 4,722 110.000 222 J 36,700 220 T/B 684,700 672 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 673 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 210 J 200 204 B 55,100 674 TRJA Transkon Jaya Tbk. 157 161 157 158 1 67,500 10,728,900 38 63.200 158 T/J 65,300 157 B 10,000 675 TRST Trias Sentosa Tbk. 400 400 400 400 0 500 200,000 3 238.607 400 T/J 100 372 B 100 676 TRUK Guna Timur Raya Tbk. 170 172 167 170 0 2,149,200 363,822,500 296 73.913 170 T/J 151,700 169 B 31,500 677 TRUS Trust Finance Indonesia Tbk 350 340 340 340 -10 100 34,000 1 400.000 350 J 64,200 0 B 0 678 TSPC Tempo Scan Pacific Tbk. 1,535 1,580 1,430 1,430 -105 1,981,200 2,860,462,000 791 255.102 1,435 J 13,900 1,430 T/B 393,500 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,080 2,000 2,070 0 31,100 63,122,000 56 53.766 2,070 T/J 2,800 2,010 B 100 680 TURI Tunas Ridean Tbk. 1,360 1,405 1,295 1,340 -20 559,200 752,354,000 95 2,977.778 1,340 T/J 45,800 1,295 B 43,700 681 UANG Pakuan Tbk. 224 244 224 232 8 2,300 534,000 5 185.600 230 J 10,300 222 B 200 682 UCID Uni-Charm Indonesia Tbk. 1,515 1,560 1,515 1,535 20 191,000 294,479,500 291 102.333 1,535 T/J 213,100 1,530 B 23,900 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,635 1,635 0 1,630,600 2,672,041,000 764 3,170.079 1,640 J 734,600 1,635 T/B 89,200 684 UNIC Unggul Indah Cahaya Tbk. 4,120 4,300 4,060 4,300 180 24,200 99,483,000 21 159.255 4,350 J 300 4,300 T/B 5,200 685 UNIT Nusantara Inti Corpora Tbk 170 177 160 173 3 2,300 388,000 20 4.294 173 T/J 10,500 160 B 100 686 UNSP Bakrie Sumatera Plantations Tbk. 109 112 107 111 2 3,420,900 378,924,400 2,394 5.271 111 T/J 683,800 110 B 72,000 687 UNTR United Tractors Tbk. 26,025 26,850 26,000 26,150 125 3,551,700 93,542,295,000 4,724 31,130.952 26,150 T/J 456,800 26,100 B 100 688 UNVR Unilever Indonesia Tbk. 7,550 7,600 7,450 7,475 -75 18,572,300 139,664,265,000 14,958 191,372.248 7,500 J 17,600 7,475 T/B 522,000 689 URBN Urban Jakarta Propertindo Tbk. 1,105 1,090 1,030 1,030 -75 33,500 34,571,500 28 85.833 1,030 T/J 3,800 0 B 0 690 VICO Victoria Investama Tbk. 81 85 81 81 0 85,300 7,007,000 23 64.800 81 T/J 2,000 80 B 10,600 691 VINS Victoria Insurance Tbk. 90 93 91 92 2 482,300 44,461,100 51 87.619 92 T/J 13,900 91 B 86,400 692 VIVA Visi Media Asia Tbk. 51 51 50 50 -1 9,156,100 458,801,500 265 16.667 50 T/J 3,827,100 0 B 0 693 VOKS Voksel Electric Tbk. 220 220 216 216 -4 11,500 2,512,000 13 95.548 218 J 16,400 216 T/B 14,800 694 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 1,800 99 B 500 695 WAPO Wahana Pronatural Tbk. 68 68 64 64 -4 40,300 2,581,000 17 36.571 64 T/J 11,300 0 B 0 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 254 246 248 0 23,197,600 5,757,019,400 2,112 85.517 250 J 3,217,900 248 T/B 340,900 697 WEHA WEHA Transportasi Indonesia Tbk. 64 70 63 68 4 1,675,400 110,566,900 151 29.685 69 J 1,600 68 T/B 9,000 698 WICO Wicaksana Overseas International Tbk. 450 460 430 460 10 415,900 182,902,200 18 23.779 464 J 100 420 B 8,900 699 WIIM Wismilak Inti Makmur Tbk. 595 615 570 585 -10 53,927,300 31,774,611,000 4,543 90.000 590 J 1,625,100 585 T/B 89,900 700 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,820 1,750 1,785 15 31,777,700 56,648,426,500 6,850 458.806 1,790 J 230,700 1,785 T/B 1,308,800 701 WINS Wintermar Offshore Marine Tbk. 99 99 96 97 -2 4,456,800 433,769,900 118 26.232 98 J 100,100 96 B 407,100 702 WOMF Wahana Ottomitra Multiartha Tbk. 252 254 250 250 -2 748,300 188,260,400 65 37.901 254 J 7,600 252 B 11,200 703 WOOD Integra Indocabinet Tbk. 590 600 580 590 0 43,257,500 25,543,300,500 2,124 226.923 595 J 1,219,800 590 T/B 32,000 704 WOWS Ginting Jaya Energi Tbk. 70 75 70 71 1 65,381,800 4,710,661,300 2,293 15.778 72 J 664,400 71 T/B 800,000 705 WSBP Waskita Beton Precast Tbk. 234 240 230 232 -2 113,259,500 26,368,549,600 5,090 47.347 234 J 8,273,600 232 T/B 246,600 706 WSKT Waskita Karya (Persero) Tbk. 1,155 1,175 1,145 1,160 5 57,080,000 66,121,771,000 11,617 313.090 1,165 J 959,200 1,160 T/B 2,533,200 707 WTON Wijaya Karya Beton Tbk. 378 386 376 378 0 19,000,400 7,238,108,200 1,738 64.068 380 J 1,322,100 378 T/B 35,800 708 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,422,000 71,207,600 75 13.298 51 J 1,054,500 50 T/B 1,752,100 709 YPAS Yanaprima Hastapersada Tbk 428 408 400 408 -20 1,300 528,800 6 74.862 408 T/J 9,000 400 B 1,300 710 YULE Yulie Sekuritas Indonesia Tbk. 320 320 300 300 -20 1,000 302,000 5 142.326 320 J 9,800 300 T/B 2,700 711 ZBRA Zebra Nusantara Tbk 53 60 51 53 0 562,000 31,893,500 40 30.698 54 J 50,500 53 T/B 59,900 712 ZINC Kapuas Prima Coal Tbk. 189 196 189 196 7 669,808,300 129,015,028,000 8,818 698.727 196 T/J 889,700 195 B 7,854,900 713 ZONE Mega Perintis Tbk. 396 396 382 386 -10 244,000 94,548,000 88 129.530 386 T/J 1,900 384 B 2,000 Total 21,830,695,000 15,827,284,842,800 1,319,724 4,415,162,400 837,827,300 Jakarta, 11 December 2020 Trading Division