List of Securities Quotation: Date: Monday, 14 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. 11,900 12,075 11,750 11,825 -75 2,554,200 30,480,047,500 1,715 960.633 11,850 J 3,800 11,825 T/B 116,700 2 ABBA Mahaka Media Tbk. 84 79 79 79 -5 6,016,800 475,327,200 314 138.596 79 T/J 56,042,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,800 J 400 0 B 0 4 ABMM ABM Investama Tbk. 935 985 935 955 20 26,900 25,520,500 35 25.467 980 J 1,000 955 T/B 20,800 5 ACES Ace Hardware Indonesia Tbk. 1,705 1,810 1,710 1,810 105 45,771,700 80,645,020,500 9,990 2,207.317 1,815 J 139,700 1,810 T/B 1,338,200 6 ACST Acset Indonusa Tbk. 306 318 304 310 4 136,269,100 42,421,022,600 5,570 22.894 312 J 1,136,300 310 T/B 1,059,900 7 ADES Akasha Wira International Tbk. 1,430 1,550 1,430 1,510 80 364,700 542,096,000 250 78.442 1,510 T/J 6,600 1,505 B 600 8 ADHI Adhi Karya (Persero) Tbk. 1,235 1,295 1,235 1,295 60 44,379,500 56,571,849,500 6,272 1,017.018 1,295 T/J 468,300 1,290 B 136,000 9 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,700 8,725 -25 240,900 2,106,290,000 287 375.269 8,750 J 600 8,725 T/B 800 10 ADMG Polychem Indonesia Tbk 154 159 154 155 1 2,962,400 461,564,400 249 13.835 157 J 61,000 155 T/B 560,900 11 ADRO Adaro Energy Tbk. 1,535 1,585 1,555 1,570 35 175,731,000 275,802,100,500 16,831 142.727 1,575 J 1,475,400 1,570 T/B 7,202,400 12 AGAR Asia Sejahtera Mina Tbk. 380 400 380 400 20 2,000 768,000 12 363.636 400 T/J 1,200 380 B 7,500 13 AGII Aneka Gas Industri Tbk. 875 880 860 865 -10 619,800 535,500,000 281 78.636 865 T/J 217,500 860 B 137,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 790 845 775 820 30 358,402,700 293,399,373,500 26,507 1,339.694 825 J 1,776,200 820 T/B 14,301,100 15 AGRS Bank IBK Indonesia Tbk. 156 160 156 160 4 150,200 23,983,800 27 145.455 160 T/J 44,200 158 B 20,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 57 57 0 143,800 8,233,800 91 214.908 57 T/J 29,200 56 B 68,100 17 AIMS Akbar Indo Makmur Stimec Tbk 139 139 130 133 -6 10,100 1,342,200 10 106.400 148 J 1,900 134 B 12,100 18 AISA Tiga Pilar Sejahtera Food Tbk. 412 454 412 440 28 121,317,000 53,108,314,600 8,156 53.555 442 J 1,503,800 440 T/B 290,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 50,100 2,505,000 2 75.893 50 T/J 5,001,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 380 460 368 460 80 50,900 19,973,800 19 60.679 470 J 2,000 420 B 800 21 AKRA AKR Corporindo Tbk. 3,320 3,350 3,290 3,290 -30 26,612,200 88,424,088,000 3,982 2,622.120 3,300 J 86,200 3,290 T/B 172,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 388 360 378 2 16,400 5,975,400 23 189.000 388 J 9,100 378 T/B 200 23 ALDO Alkindo Naratama Tbk. 408 402 400 400 -8 19,800 7,927,000 13 293.163 408 J 1,000 400 T/B 11,900 24 ALKA Alakasa Industrindo Tbk 260 260 248 260 0 6,500 1,616,800 20 43.771 260 T/J 9,900 248 B 300 25 ALMI Alumindo Light Metal Industry Tbk. 220 252 220 252 32 29,100 6,600,800 18 38.769 252 T/J 14,900 224 B 4,200 26 ALTO Tri Banyan Tirta Tbk. 306 306 296 306 0 2,300 683,800 6 152.881 306 T/J 9,800 304 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 220 236 218 234 14 707,300 160,353,200 178 222.857 234 T/J 20,600 228 B 48,200 28 AMAN Makmur Berkah Amanda Tbk. 300 302 300 302 2 224,100 67,231,000 22 274.545 302 T/J 128,000 300 B 19,000 29 AMAR Bank Amar Indonesia Tbk. 300 304 294 294 -6 142,600 42,353,200 77 168.966 296 J 161,500 294 T/B 30,200 30 AMFG Asahimas Flat Glass Tbk. 2,950 2,950 2,820 2,820 -130 25,700 74,157,000 29 115.102 2,840 J 5,500 2,820 T/B 3,900 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 312 298 298 298 -14 100 29,800 1 232.812 298 T/J 7,100 296 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 2,970 -10 277,400 834,101,000 159 156.316 2,990 J 1,600 2,970 T/B 2,300 33 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 1,085,000 788,474,500 428 1,862.768 735 J 181,400 730 T/B 24,800 34 ANDI Andira Agro Tbk. 50 64 50 56 6 595,916,300 33,801,651,100 15,383 140.000 57 J 2,853,900 56 T/B 658,500 35 ANJT Austindo Nusantara Jaya Tbk. 705 710 685 700 -5 48,800 34,179,500 35 58.333 720 J 12,800 700 T/B 13,300 36 ANTM Aneka Tambang Tbk. 1,450 1,540 1,490 1,525 75 417,804,400 633,675,925,000 34,908 1,005.472 1,525 T/J 3,879,900 1,520 B 2,879,800 37 APEX Apexindo Pratama Duta Tbk. 272 340 300 340 68 773,300 260,617,600 279 21.767 0 J 0 340 T/B 155,900 38 APIC Pacific Strategic Financial Tbk. 785 830 780 825 40 14,487,200 11,689,476,000 2,286 877.510 825 T/J 38,800 820 B 64,800 39 APII Arita Prima Indonesia Tbk. 160 160 156 160 0 164,800 26,339,600 16 72.727 160 T/J 34,800 157 B 100 40 APLI Asiaplast Industries Tbk. 160 165 151 165 5 218,700 35,733,900 28 137.500 165 T/J 9,400 161 B 19,200 41 APLN Agung Podomoro Land Tbk. 193 200 193 193 0 121,425,500 23,700,687,700 4,705 52.877 194 J 1,228,700 193 T/B 2,756,300 42 ARGO Argo Pantes Tbk 2,020 2,010 1,880 1,880 -140 12,000 22,951,000 30 47.236 1,880 T/J 40,000 0 B 0 43 ARII Atlas Resources Tbk. 402 422 400 404 2 30,900 12,486,400 48 26.933 406 J 100,500 402 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. 70 81 70 70 0 63,296,800 4,646,371,200 2,227 29.661 71 J 637,900 70 T/B 1,262,900 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 1,221,500 659,152,000 211 3,670.224 540 T/J 219,800 535 B 394,200 47 ARTA Arthavest Tbk 286 0 0 286 0 0 0 0 165.903 290 J 7,000 286 B 500 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,400 70,000 5 12.251 50 T/J 257,661,600 0 B 0 49 ARTO Bank Jago Tbk. 3,310 3,790 3,350 3,700 390 1,563,000 5,727,059,000 1,057 18,647.314 3,710 J 19,900 3,700 T/B 64,900 50 ASBI Asuransi Bintang Tbk. 302 302 292 292 -10 12,000 3,506,000 4 221.666 320 J 1,000 296 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 890 890 890 890 0 2,500 2,225,000 7 262.886 900 J 1,300 890 T/B 600 52 ASGR Astra Graphia Tbk. 830 835 820 830 0 947,400 782,467,000 226 172.085 835 J 135,600 830 T/B 136,100 53 ASII Astra International Tbk. 5,675 5,750 5,650 5,675 0 43,821,600 249,193,080,000 12,276 4,058.296 5,700 J 1,954,300 5,675 T/B 558,000 54 ASJT Asuransi Jasa Tania Tbk. 127 153 127 153 26 1,073,100 152,639,600 270 102.000 154 J 10,500 153 T/B 77,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,005 1,005 990 1,000 -5 20,400 20,322,500 23 1,851.852 1,000 T/J 4,000 995 B 2,000 56 ASPI Andalan Sakti Primaindo Tbk. 90 104 90 104 14 16,042,000 1,587,584,300 1,425 99.048 105 J 739,300 104 T/B 542,700 57 ASRI Alam Sutera Realty Tbk. 254 260 250 252 -2 135,777,400 34,422,759,400 6,578 240.000 254 J 2,797,200 252 T/B 871,400 58 ASRM Asuransi Ramayana Tbk. 1,660 1,670 1,660 1,670 10 3,200 5,320,000 3 846.075 1,690 J 300 1,660 B 200 59 ASSA Adi Sarana Armada Tbk. 530 575 535 570 40 25,427,600 14,112,032,500 2,121 146.154 575 J 1,683,500 570 T/B 2,290,500 60 ATAP Trimitra Prawara Goldland Tbk. 135 182 182 182 47 390,800 71,125,600 13 182.000 0 J 0 182 T/B 13,421,700 61 ATIC Anabatic Technologies Tbk. 610 695 580 580 -30 6,200 3,940,500 15 82.857 630 J 100 580 T/B 10,900 62 AUTO Astra Otoparts Tbk. 1,145 1,170 1,145 1,155 10 1,308,800 1,516,040,500 482 1,044.587 1,155 T/J 81,500 1,150 B 164,200 63 AYLS Agro Yasa Lestari Tbk. 50 53 50 51 1 4,214,300 213,310,600 281 51.000 51 T/J 288,100 50 B 318,300 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,120,000 406,000,100 194 57.388 51 J 1,386,300 50 T/B 273,400 65 BACA Bank Capital Indonesia Tbk. 400 400 394 394 -6 83,700 33,136,600 38 290.485 400 J 20,000 394 T/B 13,900 66 BAJA Saranacentral Bajatama Tbk. 133 143 134 136 3 13,139,700 1,814,188,700 1,092 54.400 137 J 59,200 136 T/B 464,600 67 BALI Bali Towerindo Sentra Tbk. 825 840 820 825 0 10,100 8,346,000 26 1,031.250 825 T/J 11,600 820 B 1,100 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,551,800 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 24,500 1,225,000 11 33.333 50 T/J 70,508,700 0 B 0 70 BATA Sepatu Bata Tbk. 630 630 630 630 0 100 63,000 1 8,171.206 625 J 8,200 610 B 8,200 71 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 39,400 1,120 B 11,500 72 BBCA Bank Central Asia Tbk. 33,675 34,150 33,975 34,100 425 35,957,100 1,224,755,340,000 15,684 19,485.714 34,100 T/J 139,100 34,075 B 5,800 73 BBHI Bank Harda Internasional Tbk. 264 270 250 262 -2 835,500 217,231,000 145 209.600 264 J 27,300 262 T/B 316,700 74 BBKP Bank Bukopin Tbk. 350 394 350 380 30 1,126,704,400 422,693,621,600 32,249 113.948 382 J 9,721,400 380 T/B 5,668,800 75 BBLD Buana Finance Tbk. 344 0 0 344 0 0 0 0 136.711 382 J 1,000 346 B 2,100 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,500 1,480 1,480 0 1,000 1,488,000 3 107.246 1,500 J 19,400 1,480 T/B 900 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,625 6,450 6,575 0 59,192,800 387,570,102,500 13,736 31.623 6,575 T/J 1,159,000 6,550 B 1,962,700 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,310 4,270 4,280 0 127,385,200 546,426,963,000 21,214 4,891.429 4,290 J 110,800 4,280 T/B 3,570,500 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. 815 890 805 805 -10 57,800 47,726,500 48 169.805 805 T/J 13,500 800 B 55,600 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 105 102 104 0 5,159,400 531,611,300 386 86.667 104 T/J 6,400 103 B 40,600 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,850 1,715 1,840 135 205,729,900 369,124,938,000 15,558 240.000 1,845 J 1,511,700 1,840 T/B 5,974,200 83 BBYB Bank Neo Commerce Tbk. 372 372 346 346 -26 61,000 21,155,600 75 352.270 346 T/J 92,300 0 B 0 84 BCAP MNC Kapital Indonesia Tbk. 131 132 128 131 0 477,800 62,262,100 208 371.505 131 T/J 208,200 130 B 17,200 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 86 BCIP Bumi Citra Permai Tbk. 74 72 69 69 -5 9,454,400 652,941,900 332 62.727 69 T/J 2,688,900 0 B 0 87 BDMN Bank Danamon Indonesia Tbk. 3,320 3,430 3,300 3,400 80 5,366,600 18,151,360,000 1,749 1.920 3,410 J 111,000 3,400 T/B 29,400 88 BEEF Estika Tata Tiara Tbk. 169 173 168 170 1 8,631,000 1,467,581,100 744 50.000 170 T/J 6,368,000 169 B 377,200 89 BEKS Bank Pembangunan Daerah Banten Tbk. 434 404 404 404 -30 752,900 304,171,600 98 175.583 404 T/J 486,242,600 0 B 0 90 BELL Trisula Textile Industries Tbk. 161 163 160 163 2 3,620,200 585,547,200 257 543.333 163 T/J 49,900 162 B 367,400 91 BESS Batulicin Nusantara Maritim Tbk. 236 238 236 236 0 25,300 5,987,800 14 224.762 238 J 3,900 236 T/B 106,200 92 BEST Bekasi Fajar Industrial Estate Tbk. 200 204 197 199 -1 126,995,500 25,304,111,000 4,362 117.059 199 T/J 177,100 198 B 5,597,000 93 BFIN BFI Finance Indonesia Tbk. 404 416 404 414 10 61,430,400 25,215,516,000 3,264 2,121.554 414 T/J 2,161,900 412 B 1,336,000 94 BGTG Bank Ganesha Tbk. 70 70 67 68 -2 12,114,300 828,027,700 522 66.019 69 J 499,800 68 T/B 167,000 95 BHAT Bhakti Multi Artha Tbk. 645 665 640 645 0 194,352,600 127,597,327,500 4,274 626.214 645 T/J 9,500 640 B 238,200 96 BHIT MNC Investama Tbk. 73 75 72 73 0 51,961,900 3,817,897,400 1,076 213.482 74 J 10,024,200 73 T/B 61,400 97 BIKA Binakarya Jaya Abadi Tbk. 197 200 186 190 -7 1,100 213,200 10 19.000 190 T/J 10,500 186 B 5,500 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 8,100 405,000 8 12.286 50 T/J 291,900 0 B 0 99 BINA Bank Ina Perdana Tbk. 685 690 675 690 5 897,900 611,284,500 81 389.839 690 T/J 39,800 685 B 96,400 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,331,300 116,565,000 112 35.714 50 T/J 63,626,200 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 51 0 5,368,900 274,882,400 111 21.268 52 J 296,100 51 T/B 262,700 102 BIRD Blue Bird Tbk. 1,420 1,475 1,430 1,440 20 7,402,500 10,737,015,000 2,456 22.154 1,445 J 81,600 1,440 T/B 135,700 103 BISI BISI International Tbk. 1,065 1,070 1,050 1,065 0 494,100 521,674,000 269 532.500 1,065 T/J 38,900 1,060 B 100 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,600 1,555 1,555 -25 20,181,100 31,552,464,000 3,773 259.167 1,555 T/J 151,900 1,550 B 1,290,500 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 665 670 -5 18,762,900 12,576,476,000 4,402 155.814 675 J 1,842,800 670 T/B 1,641,400 106 BKDP Bukit Darmo Property Tbk 53 53 51 53 0 2,100 110,300 8 44.167 53 T/J 132,400 52 B 2,000 107 BKSL Sentul City Tbk. 51 52 50 51 0 129,577,000 6,614,005,000 1,588 3.524 52 J 25,764,100 51 T/B 28,687,300 108 BKSW Bank QNB Indonesia Tbk. 106 106 100 102 -4 11,600 1,223,800 7 234.052 106 J 1,100 102 T/B 6,100 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 31,600 1,580,000 8 0.658 50 T/J 166,625,900 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 2,100 111 BLUE Berkah Prima Perkasa Tbk. 725 735 720 730 5 161,000 117,221,500 101 561.538 730 T/J 25,400 725 B 11,600 112 BMAS Bank Maspion Indonesia Tbk. 296 292 292 292 -4 400 116,800 4 91.250 300 J 100 292 T/B 6,900 113 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,800 6,675 6,725 -50 47,322,600 318,006,705,000 12,759 2,026.414 6,750 J 729,200 6,725 T/B 35,500 114 BMSR Bintang Mitra Semestaraya Tbk 78 85 76 85 7 1,964,500 161,242,700 161 17.000 85 T/J 34,000 83 B 109,000 115 BMTR Global Mediacom Tbk. 274 282 274 278 4 108,734,300 30,190,607,400 4,959 226.274 280 J 3,341,900 278 T/B 629,900 116 BNBA Bank Bumi Arta Tbk. 398 406 400 406 8 244,200 98,559,600 54 253.750 408 J 77,600 406 T/B 52,500 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,700 685,000 14 0.172 50 T/J 118,352,800 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,030 1,055 1,010 1,025 -5 15,825,000 16,330,112,500 1,958 7.568 1,030 J 157,100 1,025 T/B 735,600 119 BNII Bank Maybank Indonesia Tbk. 272 282 270 272 0 13,574,700 3,721,463,600 1,019 3.241 274 J 25,100 272 T/B 548,600 120 BNLI Bank Permata Tbk. 2,600 2,670 2,500 2,650 50 2,167,200 5,688,783,000 819 28.853 2,650 T/J 198,700 2,620 B 1,900 121 BOGA Bintang Oto Global Tbk. 1,325 1,335 1,320 1,330 5 43,477,100 57,890,427,000 2,092 1,291.262 1,330 T/J 132,500 1,325 B 34,000 122 BOLA Bali Bintang Sejahtera Tbk. 166 170 163 166 0 644,500 107,498,800 123 94.857 166 T/J 405,200 165 B 10,300 123 BOLT Garuda Metalindo Tbk. 720 720 700 720 0 500 358,000 2 130.909 900 J 400 720 T/B 2,200 124 BOSS Borneo Olah Sarana Sukses Tbk. 206 212 200 204 -2 19,390,500 3,970,209,400 2,105 51.000 204 T/J 569,600 202 B 265,400 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 32,000 126 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 83 78 81 -1 66,800 5,268,700 34 81.000 81 T/J 25,300 80 B 12,500 128 BRAM Indo Kordsa Tbk. 5,000 5,750 4,950 5,675 675 13,100 69,160,000 50 220.864 5,675 T/J 600 5,025 B 1,300 129 BRIS Bank BRIsyariah Tbk. 1,785 2,160 1,795 2,160 375 594,577,100 1,183,146,406,000 92,577 423.529 2,170 J 1,153,900 2,160 T/B 35,171,000 130 BRMS Bumi Resources Minerals Tbk. 60 62 60 61 1 173,104,500 10,561,891,700 790 9.606 61 T/J 5,444,500 60 B 30,527,400 131 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,200 1,050 B 3,000 132 BRPT Barito Pacific Tbk. 1,230 1,260 1,225 1,245 15 65,402,000 81,256,467,500 5,744 486.842 1,245 T/J 2,082,700 1,240 B 56,200 133 BSDE Bumi Serpong Damai Tbk. 1,115 1,130 1,080 1,085 -30 69,663,900 76,303,668,500 5,706 212.535 1,090 J 79,000 1,085 T/B 6,007,900 134 BSIM Bank Sinarmas Tbk. 430 460 430 430 0 2,753,600 1,200,186,000 227 293.277 458 J 30,000 430 T/B 243,400 135 BSSR Baramulti Suksessarana Tbk. 1,740 1,775 1,705 1,750 10 139,400 243,534,000 67 89.744 1,750 T/J 32,700 1,725 B 100 136 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 78,300 3,915,000 22 383.083 50 T/J 28,635,000 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. 242 270 240 262 20 986,500 256,320,000 109 874.996 262 T/J 300 250 B 100 140 BTPN Bank BTPN Tbk. 2,950 3,680 2,950 3,320 370 611,700 2,028,984,000 595 642.711 3,320 T/J 14,800 3,310 B 3,900 141 BTPS Bank BTPN Syariah Tbk. 3,980 4,030 3,920 3,980 0 10,318,700 40,962,925,000 4,278 408.205 3,990 J 82,400 3,980 T/B 62,300 142 BUDI Budi Starch & Sweetener Tbk. 102 102 100 100 -2 216,400 21,854,200 50 54.198 101 J 339,700 100 T/B 592,200 143 BUKK Bukaka Teknik Utama Tbk. 925 925 910 910 -15 23,500 21,490,000 37 154.237 910 T/J 4,200 905 B 2,200 144 BULL Buana Lintas Lautan Tbk. 310 316 306 314 4 247,964,600 77,423,383,000 4,148 30.706 314 T/J 104,000 312 B 3,015,500 145 BUMI Bumi Resources Tbk. 69 73 70 71 2 475,862,800 34,047,345,700 4,723 4.121 72 J 28,120,800 71 T/B 34,839,400 146 BUVA Bukit Uluwatu Villa Tbk. 56 57 55 56 0 60,400 3,362,800 25 43.077 56 T/J 45,700 55 B 4,000 147 BVIC Bank Victoria International Tbk. 107 110 107 109 2 1,000,900 109,154,600 128 103.070 109 T/J 11,500 108 B 31,000 148 BWPT Eagle High Plantations Tbk. 140 154 137 145 5 482,414,000 70,610,697,200 13,051 31.713 145 T/J 1,526,900 144 B 3,707,900 149 BYAN Bayan Resources Tbk. 15,850 16,000 15,800 15,850 0 9,000 142,840,000 16 273.276 18,550 J 5,500 15,850 T/B 400 150 CAKK Cahayaputra Asa Keramik Tbk. 54 56 53 54 0 1,984,800 107,063,800 123 32.143 55 J 373,200 54 T/B 333,200 151 CAMP Campina Ice Cream Industry Tbk. 314 334 314 314 0 3,290,400 1,052,481,200 578 95.152 316 J 22,500 314 T/B 343,400 152 CANI Capitol Nusantara Indonesia Tbk. 108 108 108 108 0 2,300 248,400 5 54.000 108 T/J 500 103 B 10,000 153 CARE Metro Healthcare Indonesia Tbk. 342 352 342 344 2 390,785,900 135,694,204,000 5,600 333.981 344 T/J 522,600 342 B 2,667,200 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 871,700 43,585,000 45 28.571 50 T/J 138,340,600 0 B 0 155 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 390 J 300 384 B 28,800 156 CASH Cashlez Worldwide Indonesia Tbk. 474 476 470 472 -2 1,495,900 706,159,000 99 134.857 474 J 62,800 472 T/B 2,700 157 CASS Cardig Aero Services Tbk. 270 284 264 270 0 4,233,900 1,151,146,200 302 67.500 270 T/J 175,600 268 B 75,700 158 CBMF Cahaya Bintang Medan Tbk. 505 555 505 555 50 2,076,200 1,054,482,000 215 346.875 555 T/J 108,800 505 B 10,200 159 CCSI Communication Cable Systems Indonesia Tbk. 244 260 240 256 12 1,395,300 350,952,800 217 102.400 258 J 154,500 256 T/B 202,400 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,810 1,775 1,790 10 68,600 123,058,000 93 369.835 1,795 J 3,000 1,790 T/B 5,900 161 CENT Centratama Telekomunikasi Indonesia Tbk. 135 158 135 157 22 142,586,800 21,666,240,800 2,972 1,004.800 157 T/J 4,222,100 156 B 1,453,200 162 CFIN Clipan Finance Indonesia Tbk. 232 238 228 232 0 1,820,700 423,060,200 200 18.154 236 J 34,100 232 T/B 253,300 163 CINT Chitose Internasional Tbk. 250 250 234 234 -16 92,200 21,668,400 23 70.909 246 J 1,600 234 T/B 12,800 164 CITA Cita Mineral Investindo Tbk. 2,380 2,550 2,350 2,520 140 11,700 28,246,000 26 9,144.350 2,520 T/J 2,200 2,440 B 800 165 CITY Natura City Developments Tbk. 91 93 86 91 0 30,300 2,733,400 18 75.833 91 T/J 21,500 86 B 3,700 166 CLAY Citra Putra Realty Tbk. 1,460 1,580 1,430 1,580 120 16,900 24,597,000 11 877.778 1,435 J 2,200 1,430 B 2,500 167 CLEO Sariguna Primatirta Tbk. 492 498 490 492 0 9,191,000 4,536,784,000 1,389 2,139.130 492 T/J 14,200 490 B 553,700 168 CLPI Colorpak Indonesia Tbk. 745 755 745 750 5 599,700 450,022,500 71 375.000 750 T/J 44,900 745 B 7,800 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,235 1,210 1,225 15 620,400 757,194,000 195 131.214 1,225 T/J 124,700 1,220 B 50,000 170 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. 226 262 216 252 26 4,100 949,200 17 458.182 240 J 100 220 B 10,000 174 COCO Wahana Interfood Nusantara Tbk. 1,000 1,015 930 930 -70 37,500 35,457,000 38 469.697 930 T/J 18,100 0 B 0 175 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 6,275 6,600 6,250 6,600 325 16,326,900 105,882,360,000 5,294 30,058.751 6,625 J 116,000 6,600 T/B 620,500 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 10,800 540,000 8 40.000 50 T/J 12,160,700 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 263,700 13,185,000 7 45.455 50 T/J 400,468,400 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 408 420 400 400 -8 569,800 233,228,400 34 201.852 420 J 1,000 400 T/B 1,000 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 51 53 0 980,400 50,615,800 78 17.667 53 T/J 221,500 52 B 21,000 181 CSMI Cipta Selera Murni Tbk. 530 580 545 545 15 700 385,000 4 278.061 540 J 200 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 372 374 370 370 -2 1,685,400 628,078,200 224 296.000 372 J 227,200 370 T/B 375,900 183 CTBN Citra Tubindo Tbk. 3,150 3,200 2,950 2,950 -200 2,100 6,605,000 6 2,465.524 3,250 J 1,800 3,000 B 400 184 CTRA Ciputra Development Tbk. 915 925 905 915 0 21,924,500 20,051,712,000 3,736 204.863 920 J 1,588,700 915 T/B 3,098,000 185 CTTH Citatah Tbk. 55 59 55 57 2 759,000 43,182,600 66 2.400 59 J 98,300 57 T/B 167,700 186 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 14,510,000 740,125,200 780 50.000 52 J 5,006,900 51 T/B 1,095,700 187 DART Duta Anggada Realty Tbk. 218 228 204 224 6 27,700 5,788,600 19 41.409 224 T/J 27,100 222 B 1,000 188 DAYA Duta Intidaya Tbk. 392 392 366 366 -26 39,000 14,348,600 35 204.355 370 J 10,100 366 T/B 9,600 189 DEAL Dewata Freightinternational Tbk. 155 158 155 157 2 9,012,500 1,404,782,400 852 104.667 157 T/J 1,307,200 156 B 107,300 190 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,685 1,685 5 12,400 20,915,000 12 3,382.040 1,690 J 2,600 1,685 T/B 1,100 191 DEWA Darma Henwa Tbk 50 50 50 50 0 196,900 9,845,000 15 16.496 50 T/J 271,253,500 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 214 220 208 220 6 74,000 15,726,800 42 191.304 216 J 15,500 208 B 4,400 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 67,200 3,360,000 9 22.222 50 T/J 17,400,200 0 B 0 194 DIGI Arkadia Digital Media Tbk. 350 0 0 350 0 0 0 0 875.000 350 J 11,000 340 B 400 195 DILD Intiland Development Tbk. 224 230 222 224 0 28,951,000 6,514,429,200 1,111 39.034 226 J 5,848,100 224 T/B 609,300 196 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,190 2,040 2,040 -150 307,600 636,208,000 55 69.153 2,200 J 5,400 2,040 T/B 248,700 197 DKFT Central Omega Resources Tbk. 206 218 206 206 0 42,748,700 8,988,835,000 2,339 529.155 208 J 473,100 206 T/B 4,027,200 198 DLTA Delta Djakarta Tbk. 4,290 4,350 4,280 4,320 30 73,200 315,997,000 77 25,823.420 4,320 T/J 500 4,300 B 300 199 DMAS Puradelta Lestari Tbk. 254 260 254 254 0 200,230,800 51,405,671,800 7,394 120.952 256 J 972,700 254 T/B 8,620,500 200 DMMX Digital Mediatama Maxima Tbk. 196 200 194 197 1 2,134,500 420,118,500 331 85.652 198 J 9,800 197 T/B 9,100 201 DMND Diamond Food Indonesia Tbk. 940 965 925 940 0 82,800 78,269,500 36 102.732 940 T/J 71,700 930 B 300 202 DNAR Bank Oke Indonesia Tbk. 184 184 180 181 -3 27,700 5,032,200 18 170.697 183 J 15,300 181 T/B 18,600 203 DNET Indoritel Makmur Internasional Tbk. 3,390 3,400 3,340 3,400 10 13,800 46,712,000 19 2,986.674 3,400 T/J 11,300 3,350 B 300 204 DOID Delta Dunia Makmur Tbk. 420 442 422 432 12 215,373,500 93,489,471,800 10,255 584.859 434 J 2,586,900 432 T/B 8,983,100 205 DPNS Duta Pertiwi Nusantara Tbk. 276 276 274 274 -2 6,000 1,654,200 5 89.025 274 T/J 2,000 264 B 4,300 206 DPUM Dua Putra Utama Makmur Tbk. 57 59 55 56 -1 1,801,000 101,460,400 140 10.182 56 T/J 19,500 55 B 357,000 207 DSFI Dharma Samudera Fishing Industries Tbk. 69 84 70 74 5 28,166,500 2,179,984,100 1,852 42.115 75 J 89,100 74 T/B 547,100 208 DSNG Dharma Satya Nusantara Tbk. 620 630 620 620 0 9,631,400 6,014,427,500 952 167.568 625 J 119,900 620 T/B 87,800 209 DSSA Dian Swastatika Sentosa Tbk 15,975 15,825 14,875 15,475 -500 11,200 172,412,500 15 1,031.667 15,500 J 200 15,475 T/B 1,500 210 DUCK Jaya Bersama Indo Tbk. 478 490 450 488 10 47,671,900 22,364,432,800 5,437 96.634 488 T/J 226,000 486 B 167,000 211 DUTI Duta Pertiwi Tbk 3,900 4,000 3,830 4,000 100 8,400 33,486,000 17 402.293 4,000 T/J 400 3,900 B 100 212 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,600 2,460 2,500 10 10,200 25,545,000 47 920.229 2,500 T/J 2,600 2,480 B 1,000 213 DWGL Dwi Guna Laksana Tbk. 176 186 176 176 0 263,500 47,296,100 55 117.333 183 J 200 176 T/B 185,500 214 DYAN Dyandra Media International Tbk. 53 60 53 55 2 34,253,700 1,933,654,200 1,292 15.714 56 J 830,800 55 T/B 1,403,500 215 EAST Eastparc Hotel Tbk. 63 64 62 63 0 1,436,500 89,861,400 113 47.368 63 T/J 197,800 62 B 599,600 216 ECII Electronic City Indonesia Tbk. 730 720 720 720 -10 400 288,000 2 17.778 720 T/J 200 0 B 0 217 EKAD Ekadharma International Tbk. 1,280 1,290 1,275 1,280 0 275,500 352,855,000 251 3,249.391 1,285 J 86,600 1,280 T/B 23,000 218 ELSA Elnusa Tbk. 368 374 366 370 2 103,101,400 38,124,466,600 6,024 92.500 372 J 6,382,700 370 T/B 6,271,900 219 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. 188 189 180 189 1 10,100 1,908,000 6 75.600 189 T/J 3,400 180 B 3,000 221 EMTK Elang Mahkota Teknologi Tbk. 11,500 12,775 11,600 12,525 1,025 223,500 2,665,190,000 137 1,739.583 12,525 T/J 100 12,400 B 16,700 222 ENRG Energi Mega Persada Tbk. 94 96 90 92 -2 136,454,400 12,686,789,000 4,482 7.670 93 J 6,735,400 92 T/B 1,296,800 223 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 2,645,800 132,294,000 167 47.619 50 T/J 328,700 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 157 162 148 149 -8 22,891,300 3,549,752,000 2,686 135.455 150 J 123,700 149 T/B 117,900 226 EPMT Enseval Putera Megatrading Tbk. 2,100 2,190 2,100 2,130 30 600,800 1,266,903,000 43 1,490.250 2,130 T/J 56,300 2,100 B 24,800 227 ERAA Erajaya Swasembada Tbk. 1,945 1,995 1,920 1,940 -5 30,731,900 59,890,966,000 6,584 194.000 1,945 J 60,500 1,940 T/B 386,400 228 ERTX Eratex Djaja Tbk. 128 132 128 131 3 3,200 418,900 5 55.600 130 J 6,700 121 B 200 229 ESIP Sinergi Inti Plastindo Tbk. 96 98 94 95 -1 4,752,600 452,569,300 1,023 58.282 96 J 453,000 95 T/B 147,200 230 ESSA Surya Esa Perkasa Tbk. 226 244 214 224 -2 213,312,400 48,516,748,200 8,302 417.047 226 J 66,100 224 T/B 2,470,200 231 ESTA Esta Multi Usaha Tbk. 99 99 97 98 -1 900 88,400 7 81.667 98 T/J 71,500 97 B 800 232 ESTI Ever Shine Tex Tbk. 56 59 56 58 2 224,300 13,038,100 56 23.292 59 J 334,000 58 T/B 307,400 233 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. 2,460 2,670 2,450 2,620 160 245,113,700 634,101,086,000 33,074 132.967 2,630 J 789,200 2,620 T/B 4,876,300 235 FAST Fast Food Indonesia Tbk. 1,020 1,025 1,000 1,015 -5 94,000 95,826,500 47 3,192.527 1,015 T/J 5,800 1,010 B 10,900 236 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,750 J 400 6,975 B 100 237 FILM MD Pictures Tbk. 220 226 218 220 0 5,911,600 1,307,110,000 475 104.762 222 J 334,300 220 T/B 131,100 238 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. 1,115 1,040 1,040 1,040 -75 3,392,400 3,528,096,000 612 208.000 1,040 T/J 12,904,900 0 B 0 240 FISH FKS Multi Agro Tbk. 2,830 2,930 2,930 2,930 100 100 293,000 1 2,344.000 2,930 T/J 3,200 2,670 B 100 241 FITT Hotel Fitra International Tbk. 76 78 75 75 -1 223,500 16,915,800 36 73.529 76 J 1,500 75 T/B 52,400 242 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 600 J 2,300 500 B 1,200 243 FOOD Sentra Food Indonesia Tbk. 106 108 106 106 0 676,700 71,843,700 101 78.519 107 J 152,600 106 T/B 10,200 244 FORU Fortune Indonesia Tbk 165 163 154 154 -11 64,000 9,872,700 38 118.462 154 T/J 3,000 0 B 0 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 55,200 2,760,000 5 22.727 50 T/J 53,569,400 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 140 144 141 143 3 7,527,200 1,072,018,100 619 43.375 144 J 688,600 143 T/B 56,700 247 FREN Smartfren Telecom Tbk. 74 80 74 76 2 4,186,358,900 319,995,143,700 30,363 4.222 77 J 69,850,400 76 T/B 66,276,200 248 FUJI Fuji Finance Indonesia Tbk. 117 117 116 117 0 7,400 858,800 5 106.364 117 T/J 4,900 115 B 132,500 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 34,900 1,745,000 9 47.619 50 T/J 1,208,200 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 116 125 116 119 3 28,206,500 3,399,617,300 1,855 74.375 120 J 795,700 119 T/B 153,300 251 GDYR Goodyear Indonesia Tbk. 1,420 0 0 1,420 0 0 0 0 1,136.000 1,590 J 100 1,425 B 100 252 GEMA Gema Grahasarana Tbk. 320 0 0 320 0 0 0 0 711.111 342 J 4,700 320 B 10,700 253 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. 41,350 43,150 41,350 42,950 1,600 4,935,400 210,263,207,500 10,195 1,676.098 42,975 J 5,000 42,950 T/B 258,000 255 GGRP Gunung Raja Paksi Tbk. 540 570 505 505 -35 159,200 85,616,000 84 60.119 505 T/J 240,900 0 B 0 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,755 1,700 1,705 -50 800 1,387,500 8 145.726 1,745 J 100 1,700 B 1,700 257 GIAA Garuda Indonesia (Persero) Tbk. 454 460 444 446 -8 111,101,500 50,014,715,400 9,050 59.954 448 J 907,200 446 T/B 2,431,900 258 GJTL Gajah Tunggal Tbk. 575 630 575 610 35 30,431,700 18,405,832,000 2,811 119.758 610 T/J 149,600 605 B 258,200 259 GLOB Global Teleshop Tbk. 110 125 110 111 1 71,900 8,650,100 22 9.652 122 J 94,000 111 T/B 7,400 260 GLVA Galva Technologies Tbk. 344 344 330 344 0 49,600 17,005,600 22 152.212 344 T/J 4,000 334 B 700 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 161 154 154 -3 67,863,100 10,625,754,400 3,022 38.500 155 J 1,300,600 154 T/B 2,485,700 262 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. 200 208 200 204 4 282,200 57,658,600 32 120.710 206 J 7,800 204 T/B 6,500 264 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. 1,240 1,250 1,240 1,250 10 338,300 421,267,000 179 97.276 1,250 T/J 16,700 1,245 B 3,300 266 GPRA Perdana Gapuraprima Tbk. 68 80 68 75 7 29,215,100 2,200,592,400 1,342 32.352 76 J 75,100 75 T/B 127,700 267 GSMF Equity Development Investment Tbk. 93 100 90 90 -3 12,600 1,184,600 5 7.241 94 J 700 91 B 25,500 268 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. 114 117 113 113 -1 773,500 87,708,800 45 45.200 115 J 12,000 113 T/B 1,200,200 270 GZCO Gozco Plantations Tbk. 50 51 50 50 0 7,656,100 382,934,300 213 26.579 50 T/J 3,916,200 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,339,800 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 140 132 132 132 -8 1,500 198,000 4 74.260 132 T/J 4,200 131 B 100 273 HDIT Hensel Davest Indonesia Tbk. 300 300 280 296 -4 2,512,900 742,742,600 41 56.381 284 J 3,800 282 B 500 274 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. 3,790 3,940 3,750 3,750 -40 440,900 1,670,812,000 342 101.351 3,760 J 900 3,750 T/B 79,100 276 HELI Jaya Trishindo Tbk. 206 216 206 206 0 16,000 3,401,400 21 187.273 206 T/J 400 202 B 4,500 277 HERO Hero Supermarket Tbk. 850 970 850 900 50 29,800 26,138,000 29 1,878.601 895 J 4,300 870 B 2,000 278 HEXA Hexindo Adiperkasa Tbk. 3,490 3,540 3,450 3,470 -20 269,900 936,976,000 268 1,062.267 3,470 T/J 1,100 3,460 B 29,900 279 HITS Humpuss Intermoda Transportasi Tbk. 480 474 472 472 -8 4,800 2,265,800 12 726.154 478 J 900 472 T/B 14,000 280 HKMU HK Metals Utama Tbk. 116 125 115 116 0 131,171,800 15,570,932,100 4,161 50.435 117 J 2,268,300 116 T/B 1,418,700 281 HMSP H.M. Sampoerna Tbk. 1,555 1,640 1,555 1,625 70 312,132,000 501,553,840,000 29,883 8,112.021 1,630 J 2,305,300 1,625 T/B 2,159,500 282 HOKI Buyung Poetra Sembada Tbk. 1,070 1,140 1,070 1,130 60 49,749,300 54,802,203,000 4,570 364.516 1,130 T/J 390,700 1,125 B 127,200 283 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. 1,170 1,250 1,185 1,240 70 1,122,700 1,364,928,500 28 326.316 1,250 J 400 1,230 B 4,300 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 21,200 1,060,000 10 27.027 50 T/J 1,980,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 57 57 55 56 -1 19,118,100 1,069,231,300 1,615 53.333 57 J 3,360,100 56 T/B 110,500 287 HRTA Hartadinata Abadi Tbk. 262 288 250 268 6 30,079,600 8,260,417,000 2,411 89.333 270 J 98,000 268 T/B 641,200 288 HRUM Harum Energy Tbk. 2,940 3,030 2,940 2,940 0 7,636,200 22,728,893,000 2,360 56.538 2,950 J 28,000 2,940 T/B 888,200 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 18,300 915,000 3 38.462 50 T/J 75,175,200 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 296 262 262 -18 155,700 41,124,000 63 18.522 286 J 1,300 262 T/B 6,000 291 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 7,000 B 200 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,875 9,800 9,825 0 7,997,300 78,692,835,000 5,389 364.226 9,850 J 78,300 9,825 T/B 940,800 293 ICON Island Concepts Indonesia Tbk. 121 113 113 113 -8 158,600 17,921,800 38 216.907 113 T/J 4,824,800 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 234 238 222 222 -12 190,400 43,187,000 63 17.344 232 J 73,700 222 T/B 71,700 295 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 153 3 231,700 34,808,200 107 145.714 153 T/J 29,300 150 B 12,100 296 IFSH Ifishdeco Tbk. 372 380 372 380 8 3,900 1,479,000 7 86.364 380 T/J 500 372 B 7,700 297 IGAR Champion Pacific Indonesia Tbk. 348 348 340 348 0 55,000 19,046,400 29 227.451 354 J 31,000 348 T/B 19,000 298 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 23,800 1,190,000 7 14.286 50 T/J 28,332,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 169 174 164 164 -5 13,399,500 2,254,730,400 1,438 136.667 165 J 133,300 164 T/B 397,400 301 IKBI Sumi Indo Kabel Tbk. 222 222 216 222 0 56,900 12,603,000 19 20.133 222 T/J 60,800 216 B 28,500 302 IMAS Indomobil Sukses Internasional Tbk. 1,240 1,330 1,230 1,265 25 54,012,600 69,480,664,500 6,918 178.044 1,270 J 420,400 1,265 T/B 36,700 303 IMJS Indomobil Multi Jasa Tbk. 420 436 412 414 -6 20,766,000 8,791,526,000 2,017 82.800 416 J 51,000 414 T/B 1,506,500 304 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 2,490,400 3,312,884,000 142 348.684 1,325 T/J 13,600 1,320 B 38,600 305 INAF Indofarma Tbk. 4,090 4,390 3,850 4,330 240 15,620,700 66,350,424,000 6,804 1,732.000 4,340 J 28,400 4,330 T/B 210,600 306 INAI Indal Aluminium Industry Tbk. 340 340 334 336 -4 51,000 17,304,200 9 122.672 340 J 64,100 336 T/B 5,600 307 INCF Indo Komoditi Korpora Tbk. 81 83 76 77 -4 6,060,000 480,641,300 514 62.602 78 J 18,500 77 T/B 1,063,100 308 INCI Intanwijaya Internasional Tbk 810 810 800 810 0 83,500 67,277,000 43 87.607 810 T/J 5,500 805 B 6,700 309 INCO Vale Indonesia Tbk. 5,225 5,450 5,225 5,275 50 22,682,200 120,746,045,000 5,313 2,153.061 5,275 T/J 302,000 5,250 B 410,400 310 INDF Indofood Sukses Makmur Tbk. 6,925 7,025 6,900 7,025 100 14,940,000 104,024,807,500 6,299 1,202.520 7,025 T/J 68,500 7,000 B 107,200 311 INDO Royalindo Investa Wijaya Tbk. 122 124 119 120 -2 634,800 76,437,100 80 109.091 121 J 18,000 120 T/B 5,000 312 INDR Indo-Rama Synthetics Tbk. 3,000 3,040 2,930 2,930 -70 6,300 18,726,000 23 394.618 3,030 J 600 2,930 T/B 200 313 INDS Indospring Tbk. 1,950 1,960 1,925 1,930 -20 3,200 6,196,000 14 180.937 1,965 J 300 1,930 T/B 3,800 314 INDX Tanah Laut Tbk 56 57 53 54 -2 87,900 4,781,000 29 4.320 54 T/J 1,300 53 B 1,100 315 INDY Indika Energy Tbk. 1,850 1,975 1,890 1,965 115 53,434,800 104,215,844,000 8,751 66.610 1,970 J 608,600 1,965 T/B 905,000 316 INKP Indah Kiat Pulp & Paper Tbk. 10,700 11,075 10,550 10,775 75 9,187,800 99,442,020,000 5,900 555.221 10,800 J 39,400 10,775 T/B 20,800 317 INOV Inocycle Technology Group Tbk. 170 180 170 170 0 288,100 49,709,700 43 68.000 178 J 16,200 170 T/B 54,500 318 INPC Bank Artha Graha Internasional Tbk. 69 69 66 68 -1 1,011,200 67,918,700 102 0.388 68 T/J 243,900 67 B 127,000 319 INPP Indonesian Paradise Property Tbk. 715 720 715 720 5 400 287,500 2 685.714 725 J 800 680 B 3,100 320 INPS Indah Prakasa Sentosa Tbk. 2,600 3,250 2,600 3,250 650 156,500 452,288,000 116 1,177.536 0 J 0 3,250 T/B 4,200 321 INRU Toba Pulp Lestari Tbk. 905 900 900 900 -5 100 90,000 1 9.137 900 T/J 6,400 895 B 44,400 322 INTA Intraco Penta Tbk. 210 208 200 202 -8 23,900 4,852,600 18 142.393 202 T/J 816,000 200 B 81,900 323 INTD Inter Delta Tbk 111 113 105 113 2 64,600 6,995,000 13 34.801 113 T/J 1,500 107 B 10,000 324 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,700 14,300 14,525 100 4,758,600 69,045,625,000 4,598 581.000 14,550 J 58,500 14,525 T/B 56,500 325 IPCC Indonesia Kendaraan Terminal Tbk. 432 498 432 480 48 28,253,100 13,193,516,200 3,666 29.268 480 T/J 220,600 478 B 148,100 326 IPCM Jasa Armada Indonesia Tbk. 312 336 308 318 6 881,000 281,588,200 200 83.684 320 J 10,200 318 T/B 32,100 327 IPOL Indopoly Swakarsa Industry Tbk. 91 94 91 92 1 2,152,800 198,103,400 261 43.810 92 T/J 79,200 91 B 692,800 328 IPTV MNC Vision Networks Tbk. 296 298 282 296 0 12,986,300 3,835,436,200 768 123.333 296 T/J 689,700 294 B 106,600 329 IRRA Itama Ranoraya Tbk. 1,330 1,485 1,240 1,425 95 75,256,100 103,540,280,000 14,987 381.016 1,430 J 216,900 1,425 T/B 243,400 330 ISAT Indosat Tbk. 2,670 3,330 2,680 3,330 660 106,774,100 325,316,316,000 20,953 237.857 0 J 0 3,330 T/B 6,859,300 331 ISSP Steel Pipe Industry of Indonesia Tbk. 174 192 174 178 4 97,436,300 17,892,601,700 5,077 60.339 179 J 4,500 178 T/B 2,877,400 332 ITIC Indonesian Tobacco Tbk. 820 825 765 765 -55 38,337,800 29,654,031,500 7,086 347.727 765 T/J 90,600 0 B 0 333 ITMA Sumber Energi Andalan Tbk. 525 530 500 515 -10 4,064,100 2,092,858,000 133 148.201 520 J 100 515 T/B 23,900 334 ITMG Indo Tambangraya Megah Tbk. 14,675 15,500 15,000 15,400 725 10,132,600 154,188,612,500 8,877 110.000 15,425 J 45,100 15,400 T/B 52,800 335 JAST Jasnita Telekomindo Tbk. 144 150 138 144 0 17,421,900 2,515,670,800 1,568 58.537 145 J 10,200 144 T/B 1,874,100 336 JAWA Jaya Agra Wattie Tbk. 85 93 85 90 5 153,400 13,518,400 43 18.000 90 T/J 109,600 87 B 500 337 JAYA Armada Berjaya Trans Tbk. 153 161 145 154 1 12,830,500 2,006,290,100 1,282 53.472 155 J 106,600 154 T/B 2,800,200 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 700 5,850 B 500 339 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 4,700 2,068,000 5 249.589 440 T/J 600 434 B 3,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 336 336 -2 100,200 33,667,200 3 278.107 338 J 130,100 336 T/B 2,200 342 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. 244 244 228 228 -16 98,500 22,518,600 60 162.857 228 T/J 558,000 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,550 1,425 1,545 125 46,566,800 69,185,953,500 6,484 422.362 1,550 J 1,030,500 1,545 T/B 798,300 345 JRPT Jaya Real Property Tbk. 570 580 555 580 10 3,021,700 1,721,631,500 589 557.692 585 J 78,300 580 T/B 78,100 346 JSKY Sky Energy Indonesia Tbk. 236 240 224 234 -2 55,721,400 12,819,448,800 3,749 117.000 236 J 1,519,900 234 T/B 184,400 347 JSMR Jasa Marga (Persero) Tbk. 4,480 4,590 4,480 4,560 80 8,967,900 40,764,996,000 3,247 268.899 4,570 J 75,200 4,560 T/B 80,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 1,400 1,190,000 2 183.063 860 J 200 850 T/B 400 349 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 950 950 -5 173,600 165,574,500 36 2,111.111 955 J 25,600 950 T/B 96,000 350 KAEF Kimia Farma Tbk. 4,170 4,530 4,000 4,470 300 64,186,400 280,408,117,000 22,664 4,470.000 4,480 J 81,600 4,470 T/B 1,346,800 351 KARW ICTSI Jasa Prima Tbk. 76 84 75 76 0 2,343,900 182,000,000 162 12.865 77 J 94,900 76 T/B 243,500 352 KAYU Darmi Bersaudara Tbk. 82 90 82 84 2 14,402,600 1,243,951,600 805 56.000 85 J 133,600 84 T/B 4,100 353 KBAG Karya Bersama Anugerah Tbk. 50 52 50 50 0 1,431,602,900 71,885,429,700 24,659 50.000 50 T/J 21,309,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 410 434 410 434 24 11,872,900 5,049,089,600 1,319 52.735 436 J 1,051,000 434 T/B 357,500 355 KBLM Kabelindo Murni Tbk. 232 246 234 238 6 3,120,500 745,506,600 499 7.933 240 J 1,000 238 T/B 331,100 356 KBLV First Media Tbk. 450 440 440 440 -10 400 176,000 4 117.040 440 T/J 7,800 0 B 0 357 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. 850 850 850 850 0 21,100 17,935,000 8 212.500 865 J 36,300 850 T/B 17,600 359 KEEN Kencana Energi Lestari Tbk. 300 302 296 302 2 2,427,700 724,679,200 195 76.263 302 T/J 64,000 300 B 37,100 360 KEJU Mulia Boga Raya Tbk. 1,310 1,310 1,270 1,280 -30 1,540,600 1,979,598,000 316 170.667 1,280 T/J 14,300 1,275 B 19,200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 663,100 33,255,300 68 1.818 51 J 163,900 50 T/B 85,900 362 KICI Kedaung Indah Can Tbk 232 232 220 220 -12 10,100 2,342,000 2 46.708 232 J 900 222 B 11,000 363 KIJA Kawasan Industri Jababeka Tbk. 216 222 216 216 0 29,285,900 6,393,563,000 2,042 7.494 218 J 286,100 216 T/B 1,771,800 364 KINO Kino Indonesia Tbk. 2,850 2,950 2,840 2,870 20 86,100 249,181,000 106 75.526 2,900 J 200 2,870 T/B 2,900 365 KIOS Kioson Komersial Indonesia Tbk. 152 152 143 143 -9 2,200 333,500 3 47.667 147 J 2,000 143 T/B 26,700 366 KJEN Krida Jaringan Nusantara Tbk. 1,175 1,210 1,095 1,180 5 41,800 47,094,500 34 584.158 1,150 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 302 306 290 302 0 124,600 37,575,000 65 1,059.649 302 T/J 124,500 298 B 12,500 368 KLBF Kalbe Farma Tbk. 1,465 1,485 1,460 1,485 20 25,148,000 37,103,579,000 4,666 14,483.566 1,485 T/J 752,900 1,480 B 237,800 369 KMDS Kurniamitra Duta Sentosa Tbk. 496 515 462 462 -34 152,000 71,961,100 48 154.000 462 T/J 300 0 B 0 370 KMTR Kirana Megatara Tbk. 352 350 334 348 -4 234,700 79,854,400 43 75.983 348 T/J 19,100 340 B 10,000 371 KOBX Kobexindo Tractors Tbk. 110 114 110 111 1 659,000 73,657,500 99 27.750 111 T/J 37,200 110 B 149,600 372 KOIN Kokoh Inti Arebama Tbk 100 100 97 100 0 2,010,200 200,994,500 30 67.647 101 J 100 98 B 400 373 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,700 0 B 0 374 KOPI Mitra Energi Persada Tbk. 480 460 450 452 -28 3,600 1,626,000 6 114.430 480 J 1,600 452 T/B 2,700 375 KOTA DMS Propertindo Tbk. 160 173 154 163 3 2,720,800 446,357,000 165 81.500 163 T/J 48,700 162 B 1,500 376 KPAL Steadfast Marine Tbk. 51 51 50 51 0 939,300 47,025,300 68 44.348 51 T/J 1,688,500 50 B 14,900 377 KPAS Cottonindo Ariesta Tbk. 81 84 77 77 -4 11,744,800 933,083,300 790 45.833 78 J 20,000 77 T/B 114,500 378 KPIG MNC Land Tbk. 104 105 102 103 -1 1,603,000 165,242,500 141 221.634 104 J 545,000 103 T/B 25,000 379 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. 456 464 450 450 -6 93,174,800 42,652,457,200 6,298 55.945 452 J 494,400 450 T/B 2,675,300 381 KREN Kresna Graha Investama Tbk. 91 94 89 90 -1 22,047,100 2,016,784,500 1,159 936.330 91 J 189,300 90 T/B 1,154,800 382 LAND Trimitra Propertindo Tbk. 190 198 181 186 -4 233,900 45,134,600 49 47.692 188 J 34,800 186 T/B 21,000 383 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. 364 370 370 370 6 3,000 1,110,000 3 177.885 370 T/J 34,100 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,882,300 194,115,000 245 7.806 50 T/J 38,926,600 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 300 5,000 B 100 388 LINK Link Net Tbk. 2,680 2,750 2,680 2,730 50 4,022,300 10,900,181,000 1,206 170.625 2,740 J 131,600 2,730 T/B 19,400 389 LION Lion Metal Works Tbk. 396 392 382 382 -14 26,600 10,245,600 13 239.245 382 T/J 600 372 B 100 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 170,300 8,515,000 27 15.714 50 T/J 2,406,000 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 88 87 82 83 -5 69,800 5,767,800 12 12.111 86 J 28,400 83 T/B 212,700 392 LMSH Lionmesh Prima Tbk. 370 462 370 400 30 47,700 19,391,200 21 55.556 400 T/J 6,500 380 B 200 393 LPCK Lippo Cikarang Tbk 1,525 1,555 1,510 1,530 5 3,377,100 5,187,509,000 1,313 172.502 1,535 J 4,000 1,525 B 40,700 394 LPGI Lippo General Insurance Tbk. 3,410 3,410 3,400 3,400 -10 4,800 16,325,000 6 152.809 3,450 J 500 3,400 T/B 7,400 395 LPIN Multi Prima Sejahtera Tbk 238 242 238 240 2 173,600 41,699,800 47 109.474 240 T/J 29,900 238 B 48,800 396 LPKR Lippo Karawaci Tbk. 232 236 226 230 -2 115,461,800 26,782,653,200 5,142 74.271 232 J 5,309,500 230 T/B 11,185,300 397 LPLI Star Pacific Tbk 90 105 86 90 0 90,600 8,055,100 39 2.776 89 J 17,700 88 B 200 398 LPPF Matahari Department Store Tbk. 1,400 1,435 1,385 1,415 15 24,718,100 34,717,562,000 4,167 32.064 1,415 T/J 1,081,500 1,410 B 219,200 399 LPPS Lenox Pasifik Investama Tbk. 83 95 82 83 0 1,269,500 108,759,000 61 5.638 89 J 101,000 83 T/B 74,900 400 LRNA Eka Sari Lorena Transport Tbk. 200 220 187 200 0 66,200 13,554,200 24 22.222 199 J 1,000 191 B 17,700 401 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,250 1,220 1,245 30 31,612,000 39,132,962,000 2,442 321.290 1,250 J 3,145,000 1,245 T/B 83,900 402 LTLS Lautan Luas Tbk. 492 496 492 494 2 373,400 184,666,400 88 174.627 496 J 5,000 492 B 90,500 403 LUCK Sentral Mitra Informatika Tbk. 191 194 183 189 -2 2,207,100 419,208,300 319 66.084 190 J 35,300 189 T/B 229,500 404 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 2,100 105,000 2 45.455 50 T/J 95,701,100 0 B 0 406 MAIN Malindo Feedmill Tbk. 710 785 710 785 75 25,801,200 19,659,921,500 3,444 446.023 790 J 664,600 785 T/B 776,300 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,676,800 83,840,000 51 6.835 50 T/J 957,116,300 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. 2,960 3,020 2,830 2,840 -120 642,600 1,868,186,000 627 135.238 2,850 J 500 2,840 T/B 59,300 410 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,350 1,380 0 11,300 15,494,000 20 82.143 1,380 T/J 11,200 1,350 B 2,900 411 MAPI Mitra Adiperkasa Tbk. 895 915 855 895 0 36,339,700 32,082,355,500 6,927 1,436.251 900 J 974,400 895 T/B 2,620,800 412 MARI Mahaka Radio Integra Tbk. 59 59 55 55 -4 14,763,700 821,390,300 454 73.333 55 T/J 532,600 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 850 860 840 840 -10 1,831,900 1,558,195,000 358 1,680.000 845 J 500 840 T/B 18,700 414 MASA Multistrada Arah Sarana Tbk. 1,060 1,325 1,060 1,080 20 524,200 638,895,000 191 767.918 1,080 T/J 3,000 1,060 B 2,700 415 MAYA Bank Mayapada Internasional Tbk. 8,700 8,900 8,700 8,800 100 3,000 26,560,000 8 4,001.146 8,800 T/J 1,500 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,880 2,930 2,880 2,910 30 261,300 758,080,000 234 223.846 2,910 T/J 1,100 2,900 B 56,900 417 MBSS Mitrabahtera Segara Sejati Tbk. 422 448 426 444 22 5,807,400 2,564,797,600 875 27.750 444 T/J 28,900 442 B 85,400 418 MBTO Martina Berto Tbk. 100 105 94 98 -2 38,300 3,736,600 40 13.243 98 T/J 400 97 B 100 419 MCAS M Cash Integrasi Tbk. 2,760 2,810 2,740 2,750 -10 433,100 1,193,648,000 131 198.556 2,760 J 74,500 2,750 T/B 202,600 420 MCOR Bank China Construction Bank Indonesia Tbk. 135 139 129 133 -2 11,478,700 1,543,542,700 451 119.291 133 T/J 842,200 132 B 780,700 421 MDIA Intermedia Capital Tbk. 64 66 60 61 -3 1,190,700 74,339,800 163 44.203 62 J 121,200 61 T/B 36,000 422 MDKA Merdeka Copper Gold Tbk. 1,935 1,980 1,935 1,945 10 32,243,000 62,805,981,000 4,981 507.181 1,945 T/J 736,800 1,940 B 331,600 423 MDKI Emdeki Utama Tbk. 179 188 179 188 9 3,890,000 712,907,500 270 43.995 189 J 14,300 188 T/B 115,600 424 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 0 100 5,000 1 8.039 50 T/J 33,289,700 0 B 0 426 MEDC Medco Energi Internasional Tbk. 630 650 625 635 5 125,619,800 79,679,273,000 8,002 1,318.658 640 J 4,626,200 635 T/B 6,544,100 427 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 5,100 6,700 B 100 428 MERK Merck Tbk. 3,250 3,250 3,230 3,240 -10 15,100 48,932,000 52 8,542.727 3,250 J 11,700 3,230 B 4,900 429 META Nusantara Infrastructure Tbk. 162 179 162 163 1 7,510,000 1,258,101,000 447 49.382 165 J 12,500 163 T/B 230,900 430 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,045 1,050 0 10,400 10,919,000 5 1,076.923 1,050 T/J 148,500 1,000 B 300 431 MFMI Multifiling Mitra Indonesia Tbk. 915 970 920 920 5 663,300 624,625,000 678 460.000 925 J 4,400 920 T/B 14,900 432 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 2,180,500 1,681,804,000 255 342.222 770 T/J 151,200 765 B 56,700 434 MICE Multi Indocitra Tbk. 290 298 288 292 2 47,900 13,903,400 34 59.592 292 T/J 300 288 B 35,100 435 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500 1,900 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,800 2,730 2,770 40 25,454,600 70,464,041,000 2,809 163.087 2,770 T/J 102,500 2,760 B 47,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 8,800 440,000 2 238.095 50 T/J 1,656,100 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,738,700 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 1,800 90,000 8 125.000 50 T/J 18,959,800 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 27,000 27,900 27,900 27,900 900 100 2,790,000 1 1,328.571 28,000 J 100 26,700 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,775 9,250 9,675 0 114,600 1,086,025,000 178 61,624.204 9,675 T/J 14,800 9,650 B 1,000 443 MLIA Mulia Industrindo Tbk 498 525 494 520 22 7,374,100 3,721,032,200 387 86.848 525 J 184,600 520 T/B 203,800 444 MLPL Multipolar Tbk. 74 78 73 74 0 21,605,200 1,630,797,500 928 8.488 75 J 48,800 74 T/B 1,796,000 445 MLPT Multipolar Technology Tbk. 725 740 725 730 5 60,600 44,230,500 86 152.083 730 T/J 6,500 725 B 1,000 446 MMLP Mega Manunggal Property Tbk. 300 320 294 304 4 9,653,900 2,891,063,000 370 51.966 304 T/J 300 302 B 141,000 447 MNCN Media Nusantara Citra Tbk. 1,045 1,065 1,035 1,060 15 40,669,100 42,873,693,000 4,384 117.778 1,065 J 692,300 1,060 T/B 2,027,600 448 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,400 1,190,000 3 146.552 850 T/J 700 0 B 0 449 MPMX Mitra Pinasthika Mustika Tbk. 464 470 458 466 2 17,778,000 8,239,877,000 1,785 31.067 466 T/J 175,100 464 B 316,500 450 MPOW Megapower Makmur Tbk. 77 77 72 73 -4 321,600 23,726,100 51 36.500 75 J 700 73 T/B 13,100 451 MPPA Matahari Putra Prima Tbk. 108 134 108 121 13 82,903,400 9,805,753,500 3,612 50.872 122 J 233,100 121 T/B 2,634,500 452 MPRO Maha Properti Indonesia Tbk. 1,735 1,615 1,615 1,615 -120 900 1,453,500 5 1,468.182 1,615 T/J 28,700 0 B 0 453 MRAT Mustika Ratu Tbk. 152 152 144 150 -2 294,100 43,576,600 80 23.077 150 T/J 4,600 148 B 200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,510 4,700 4,700 4,700 190 100 470,000 1 426.310 4,550 J 100 4,400 B 20,000 455 MSIN MNC Studios International Tbk. 300 304 286 294 -6 1,625,700 473,670,200 309 58.800 294 T/J 54,400 292 B 6,000 456 MSKY MNC Sky Vision Tbk. 685 685 655 660 -25 88,900 58,728,500 22 43.421 675 J 206,400 660 T/B 6,500 457 MTDL Metrodata Electronics Tbk. 1,580 1,850 1,575 1,660 80 39,536,300 68,554,728,000 7,458 2,988.406 1,665 J 24,400 1,660 T/B 200,100 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 5,600 280,000 2 1.266 50 T/J 226,279,900 0 B 0 459 MTLA Metropolitan Land Tbk. 426 428 420 428 2 54,900 23,414,200 18 179.945 456 J 200 428 T/B 7,100 460 MTPS Meta Epsi Tbk. 332 406 310 316 -16 4,223,900 1,394,483,800 645 98.750 316 T/J 84,500 310 B 7,900 461 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. 208 220 200 218 10 4,200 847,200 13 55.862 218 T/J 80,700 214 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 61 -1 75,700 4,617,800 14 61.000 62 J 20,900 60 B 12,800 464 MYOH Samindo Resources Tbk. 1,255 1,260 1,250 1,255 0 98,100 123,116,000 42 149.480 1,260 J 8,700 1,255 T/B 11,700 465 MYOR Mayora Indah Tbk. 2,550 2,700 2,550 2,680 130 6,027,100 15,852,575,000 3,700 13,406.703 2,680 T/J 142,700 2,670 B 15,800 466 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 54 51 51 -3 70,400 3,592,200 7 7.666 53 J 50,000 0 B 0 469 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. 600 620 595 600 0 234,954,100 142,699,001,500 4,415 582.524 600 T/J 83,400 595 B 331,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 145 142 142 -1 1,144,100 162,736,200 97 84.524 142 T/J 1,900 141 B 52,000 472 NFCX NFC Indonesia Tbk. 1,550 1,630 1,555 1,600 50 804,200 1,293,527,500 56 86.486 1,610 J 100 1,600 T/B 39,900 473 NICK Charnic Capital Tbk. 320 340 300 304 -16 30,800 9,299,800 8 152.000 300 J 1,800 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 1,630 1,745 1,595 1,690 60 7,751,600 13,107,101,500 2,613 520.000 1,695 J 1,400 1,690 T/B 264,100 475 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. 160 170 160 164 4 500 81,800 3 156.190 160 J 539,600 149 B 200 477 NISP Bank OCBC NISP Tbk. 880 895 860 865 -15 539,100 471,171,000 155 1,048.180 865 T/J 21,000 860 B 20,000 478 NOBU Bank Nationalnobu Tbk. 810 810 775 810 0 2,800 2,193,000 12 216.000 810 T/J 600 790 B 5,000 479 NRCA Nusa Raya Cipta Tbk. 366 370 360 366 0 1,509,300 552,479,800 124 43.059 370 J 28,300 362 B 202,400 480 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. 158 160 153 155 -3 25,900 4,035,800 18 70.455 159 J 700 155 T/B 61,600 482 OASA Protech Mitra Perkasa Tbk. 376 0 0 376 0 0 0 0 197.895 374 J 2,500 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. 116 122 110 117 1 11,410,100 1,357,211,100 718 292.727 118 J 570,000 117 T/B 150,700 485 OMRE Indonesia Prima Property Tbk 328 330 330 330 2 1,900 627,000 4 15.803 0 J 0 332 B 16,500 486 OPMS Optima Prima Metal Sinergi Tbk. 160 160 153 157 -3 2,675,800 416,195,100 341 116.296 158 J 20,000 157 T/B 159,500 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 67,800 3,390,000 13 98.922 50 T/J 4,069,400 0 B 0 488 PALM Provident Agro Tbk. 328 330 326 326 -2 453,000 148,224,600 215 89.103 328 J 24,700 326 T/B 39,000 489 PAMG Bima Sakti Pertiwi Tbk. 117 130 113 113 -4 109,317,700 13,017,767,000 6,591 113.000 114 J 311,000 113 T/B 55,700 490 PANI Pratama Abadi Nusa Industri Tbk. 110 119 111 116 6 23,800 2,802,400 15 107.407 116 T/J 2,400 110 B 3,500 491 PANR Panorama Sentrawisata Tbk. 173 177 170 174 1 1,574,500 271,395,700 155 104.398 175 J 29,000 173 B 81,200 492 PANS Panin Sekuritas Tbk. 1,025 1,040 1,000 1,020 -5 328,300 335,724,000 117 741.818 1,025 J 1,600 1,020 T/B 1,500 493 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,195 1,195 -5 463,200 557,116,000 511 140.588 1,200 J 3,400 1,195 T/B 135,700 494 PBRX Pan Brothers Tbk. 258 268 254 258 0 25,588,900 6,656,997,600 1,435 456.637 258 T/J 259,700 256 B 1,815,000 495 PBSA Paramita Bangun Sarana Tbk. 650 660 605 650 0 600 373,000 4 54.167 670 J 100 630 B 100 496 PCAR Prima Cakrawala Abadi Tbk. 700 700 655 655 -45 237,100 155,622,500 133 436.667 655 T/J 283,600 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 400 400 374 390 -10 13,900 5,547,600 10 195.000 400 J 900 390 T/B 6,200 498 PEGE Panca Global Kapital Tbk. 116 118 116 118 2 8,700 1,022,400 6 254.937 118 T/J 20,400 116 B 900 499 PEHA Phapros Tbk. 1,820 1,895 1,700 1,850 30 3,378,600 6,194,667,500 1,492 154.424 1,855 J 10,300 1,850 T/B 72,200 500 PGAS Perusahaan Gas Negara Tbk. 1,655 1,730 1,650 1,715 60 297,419,500 505,773,835,500 30,582 571.667 1,720 J 2,112,800 1,715 T/B 6,653,700 501 PGJO Tourindo Guide Indonesia Tbk. 52 57 56 57 5 161,400 9,107,300 42 71.250 0 J 0 57 T/B 130,300 502 PGLI Pembangunan Graha Lestari Indah Tbk. 197 191 190 191 -6 600 114,500 3 254.667 220 J 100 202 B 21,000 503 PGUN Pradiksi Gunatama Tbk. 244 244 232 232 -12 4,600 1,068,400 7 201.739 234 J 100 232 T/B 3,800 504 PICO Pelangi Indah Canindo Tbk 146 153 142 146 0 1,289,000 191,330,700 231 22.462 147 J 21,300 146 T/B 18,000 505 PJAA Pembangunan Jaya Ancol Tbk. 615 630 620 625 10 1,036,000 647,236,500 125 121.951 630 J 100 625 T/B 55,600 506 PKPK Perdana Karya Perkasa Tbk 54 56 54 55 1 1,465,800 80,582,200 145 13.750 56 J 194,800 55 T/B 232,500 507 PLAN Planet Properindo Jaya Tbk. 117 117 110 117 0 1,315,300 148,426,900 221 104.464 117 T/J 233,200 113 B 200 508 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. 2,460 0 0 2,460 0 0 0 0 1,020.789 2,560 J 100 2,460 B 2,600 510 PMJS Putra Mandiri Jembar Tbk. 112 120 111 120 8 24,100 2,683,100 13 96.000 120 T/J 263,700 111 B 3,000 511 PNBN Bank Pan Indonesia Tbk 1,095 1,105 1,080 1,105 10 7,544,400 8,266,608,500 599 1,839.827 1,105 T/J 204,000 1,100 B 302,200 512 PNBS Bank Panin Dubai Syariah Tbk. 82 83 79 81 -1 101,523,700 8,231,686,700 3,087 81.000 82 J 3,064,000 81 T/B 14,558,000 513 PNGO Pinago Utama Tbk. 575 620 575 580 5 7,700 4,472,000 13 232.000 580 T/J 12,800 575 B 600 514 PNIN Paninvest Tbk. 830 870 830 835 5 1,521,400 1,275,461,000 235 887.920 840 J 104,000 835 T/B 1,389,300 515 PNLF Panin Financial Tbk. 242 248 240 244 2 30,522,600 7,444,414,400 1,438 263.727 246 J 794,700 244 T/B 1,000,000 516 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,025 J 600 0 B 0 517 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 518 POLI Pollux Investasi Internasional Tbk. 850 870 820 840 -10 16,000 13,509,000 21 51.376 845 J 1,500 835 B 1,300 519 POLL Pollux Properti Indonesia Tbk. 5,750 6,825 5,350 5,350 -400 273,700 1,594,940,000 690 869.919 5,350 T/J 24,700 0 B 0 520 POLU Golden Flower Tbk. 795 795 790 795 0 41,900 33,303,500 20 276.042 800 J 15,100 795 T/B 85,700 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 212,600 10,630,000 21 0.429 50 T/J 612,400 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. 464 460 434 458 -6 12,700 5,566,000 8 85.607 458 T/J 11,600 452 B 2,500 524 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. 700 705 690 690 -10 16,310,400 11,368,607,500 1,759 46.000 695 J 450,000 690 T/B 2,177,600 526 PPGL Prima Globalindo Logistik Tbk. 170 172 168 169 -1 2,277,100 387,246,300 336 153.636 169 T/J 22,800 168 B 459,900 527 PPRE PP Presisi Tbk. 258 266 254 258 0 15,557,100 4,043,905,600 1,195 60.000 258 T/J 153,100 256 B 736,900 528 PPRO PP Properti Tbk. 115 119 115 116 1 461,277,500 53,908,967,700 10,007 250.811 117 J 19,981,800 116 T/B 43,302,100 529 PRAS Prima Alloy Steel Universal Tbk. 126 126 120 120 -6 1,100 133,200 5 67.556 125 J 7,700 121 B 400 530 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,640 0 340,000 1,237,668,000 68 56.000 3,670 J 2,000 3,610 B 9,200 531 PRIM Royal Prima Tbk. 240 244 240 240 0 216,300 51,973,600 71 48.000 242 J 5,200 240 T/B 5,000 532 PSAB J Resources Asia Pasifik Tbk. 220 234 220 224 4 36,079,500 8,173,914,600 1,625 726.730 224 T/J 25,000 222 B 2,263,400 533 PSDN Prasidha Aneka Niaga Tbk 126 131 119 130 4 133,100 17,221,200 14 13.000 130 T/J 108,500 125 B 2,500 534 PSGO Palma Serasih Tbk. 103 110 104 105 2 13,100 1,389,500 18 100.000 109 J 91,800 105 T/B 26,500 535 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 1 59.494 50 T/J 32,369,100 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 171 179 173 178 7 3,635,500 642,409,200 448 131.852 178 T/J 273,600 177 B 106,000 537 PTBA Bukit Asam Tbk. 2,810 3,050 2,870 3,050 240 106,224,600 315,368,125,000 25,210 2,652.174 3,060 J 492,200 3,050 T/B 665,000 538 PTDU Djasa Ubersakti Tbk. 244 304 304 304 60 2,376,300 722,395,200 993 304.000 0 J 0 304 T/B 9,501,800 539 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 159 J 6,000 149 B 15,900 540 PTPP PP (Persero) Tbk. 1,565 1,620 1,555 1,610 45 37,618,300 60,213,745,500 4,977 302.632 1,615 J 1,100,400 1,610 T/B 9,900 541 PTPW Pratama Widya Tbk. 1,165 1,215 1,160 1,175 10 2,008,600 2,394,272,000 464 180.769 1,175 T/J 48,800 1,165 B 3,400 542 PTRO Petrosea Tbk. 2,120 2,160 2,100 2,130 10 1,387,700 2,964,893,000 673 1,704.000 2,130 T/J 24,000 2,120 B 246,400 543 PTSN Sat Nusapersada Tbk 232 238 232 234 2 2,669,000 624,476,400 329 121.035 234 T/J 163,100 232 B 672,700 544 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,200 J 1,000 3,710 B 100 545 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 246 J 200 218 B 1,300 546 PURA Putra Rajawali Kencana Tbk. 128 135 127 134 6 737,114,100 94,836,861,100 12,572 127.619 134 T/J 2,851,300 133 B 2,512,500 547 PURE Trinitan Metals and Minerals Tbk. 248 252 234 244 -4 5,837,900 1,433,108,200 720 81.333 246 J 558,500 244 T/B 25,200 548 PURI Puri Global Sukses Tbk. 288 290 288 288 0 299,300 86,398,800 15 169.412 320 J 600 288 T/B 81,800 549 PWON Pakuwon Jati Tbk. 550 555 530 535 -15 88,983,500 47,843,651,500 8,012 2,062.531 540 J 3,799,900 535 T/B 1,221,000 550 PYFA Pyridam Farma Tbk 1,060 1,135 990 1,075 15 9,300,400 10,068,905,500 3,450 1,053.508 1,080 J 3,100 1,075 T/B 102,000 551 PZZA Sarimelati Kencana Tbk. 820 860 820 840 20 995,400 834,703,500 405 76.364 845 J 23,800 840 T/B 35,500 552 RAJA Rukun Raharja Tbk. 214 232 210 228 14 76,181,600 17,185,214,400 4,722 783.182 228 T/J 515,000 226 B 1,619,200 553 RALS Ramayana Lestari Sentosa Tbk. 760 780 760 775 15 17,348,700 13,341,947,000 3,026 484.375 780 J 770,800 775 T/B 1,018,800 554 RANC Supra Boga Lestari Tbk. 450 515 460 500 50 12,996,200 6,404,922,300 1,290 100.000 500 T/J 438,100 498 B 1,200 555 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 50 51 -1 370,000 18,654,700 50 16.314 52 J 86,700 51 T/B 26,800 556 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 73,000 386,900,000 31 279.213 0 J 0 5,300 T/B 4,000 557 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,164,700 58,235,000 107 50.000 50 T/J 14,673,200 0 B 0 558 RELI Reliance Sekuritas Indonesia Tbk. 344 340 320 320 -24 10,100 3,236,000 12 147.692 320 T/J 5,200 0 B 0 559 RICY Ricky Putra Globalindo Tbk 100 110 98 101 1 104,900 10,552,400 37 16.041 101 T/J 3,600 99 B 1,000 560 RIGS Rig Tenders Indonesia Tbk. 278 302 280 290 12 1,762,200 513,608,000 338 118.828 290 T/J 2,800 286 B 4,100 561 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. 428 428 420 422 -6 258,700 109,176,800 80 258.896 422 T/J 3,300 418 B 8,400 563 RMBA Bentoel Internasional Investama Tbk. 364 416 352 380 16 1,408,600 560,827,200 220 2,973.396 382 J 2,500 380 T/B 45,900 564 ROCK Rockfields Properti Indonesia Tbk. 815 840 815 820 5 22,500 18,382,000 23 61.194 820 T/J 100 815 B 1,000 565 RODA Pikko Land Development Tbk. 59 61 58 60 1 289,700 17,025,000 63 95.801 60 T/J 67,100 58 B 62,900 566 RONY Aesler Grup Internasional Tbk. 218 218 216 216 -2 40,200 8,725,200 25 216.000 216 T/J 31,400 212 B 35,500 567 ROTI Nippon Indosari Corpindo Tbk. 1,355 1,365 1,335 1,365 10 1,354,200 1,841,244,000 249 535.294 1,370 J 11,600 1,365 T/B 1,930,700 568 RUIS Radiant Utama Interinsco Tbk. 318 320 310 316 -2 25,600 8,012,000 28 126.400 316 T/J 11,300 310 B 30,000 569 SAFE Steady Safe Tbk 180 186 180 186 6 221,800 40,921,600 112 18.726 186 T/J 600 180 B 101,600 570 SAME Sarana Meditama Metropolitan Tbk. 310 318 290 298 -12 117,979,400 35,390,227,800 5,617 372.500 300 J 2,707,900 298 T/B 2,949,100 571 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 396 398 2 600 238,600 2 331.667 398 T/J 4,200 396 B 2,500 572 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 4,600 10,074,000 4 876.000 2,190 T/J 10,700 0 B 0 573 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,400 520,000 4 42.735 50 T/J 1,270,200 0 B 0 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 101 92 98 0 27,283,100 2,624,021,900 3,273 93.333 98 T/J 384,500 97 B 1,002,500 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 0 0 10,400 0 0 0 0 6,709.677 10,700 J 100 10,400 B 200 576 SCMA Surya Citra Media Tbk. 1,780 1,875 1,800 1,875 95 12,222,500 22,656,807,500 5,134 848.213 1,875 T/J 12,600 1,870 B 2,500 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 252 258 248 250 -2 239,200 60,142,200 18 227.273 250 T/J 49,900 248 B 400 578 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. 79 85 74 74 -5 2,976,000 220,235,100 197 40.754 74 T/J 6,927,000 0 B 0 580 SDPC Millennium Pharmacon International Tbk. 113 113 107 111 -2 149,300 16,541,300 68 74.094 113 J 18,900 111 T/B 3,900 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 770 770 770 -15 5,600 4,312,000 10 861.249 770 T/J 29,000 765 B 1,000 582 SFAN Surya Fajar Capital Tbk. 1,150 1,160 1,145 1,155 5 854,300 985,436,000 165 614.362 1,155 T/J 5,200 1,150 B 5,500 583 SGER Sumber Global Energy Tbk. 605 615 595 605 0 1,698,200 1,028,472,500 456 560.185 605 T/J 100,400 600 B 61,800 584 SGRO Sampoerna Agro Tbk. 1,730 1,745 1,725 1,745 15 366,100 637,636,000 149 74.573 1,745 T/J 40,800 1,740 B 56,000 585 SHID Hotel Sahid Jaya International Tbk. 2,500 2,450 2,350 2,450 -50 3,200 7,800,000 5 113.853 2,450 T/J 1,400 2,350 B 12,000 586 SHIP Sillo Maritime Perdana Tbk. 610 650 605 645 35 2,427,900 1,528,081,500 628 460.714 650 J 22,800 645 T/B 14,200 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 775 780 -5 23,251,400 18,225,481,500 8,896 269.868 785 J 772,700 780 T/B 141,700 588 SILO Siloam International Hospitals Tbk. 5,650 5,850 5,675 5,775 125 185,600 1,073,637,500 262 65.589 5,800 J 500 5,775 T/B 58,500 589 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. 396 400 384 396 0 13,886,800 5,465,581,200 1,022 36.000 398 J 842,100 396 T/B 351,200 591 SINI Singaraja Putra Tbk. 340 360 332 346 6 12,900 4,389,000 11 320.370 340 J 11,300 332 B 6,600 592 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,200 1,215 -35 60,600 73,683,000 36 1.350 1,215 T/J 4,100 1,210 B 101,100 593 SKBM Sekar Bumi Tbk. 330 330 330 330 0 3,400 1,122,000 5 286.957 338 J 200 330 T/B 9,500 594 SKLT Sekar Laut Tbk. 1,635 1,680 1,630 1,675 40 1,800 2,969,500 7 140.233 1,675 T/J 200 1,590 B 100 595 SKRN Superkrane Mitra Utama Tbk. 650 710 640 710 60 261,900 176,756,000 29 101.429 710 T/J 1,046,600 630 B 100,100 596 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 4,940 4,780 4,870 10 80,100 390,593,000 35 4,234.783 4,940 J 200 4,870 T/B 100 598 SMAR Smart Tbk. 3,700 3,700 3,450 3,700 0 32,700 116,568,000 85 1,222.494 3,750 J 1,100 3,550 B 100 599 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,265 1,220 1,225 -5 38,269,500 47,448,916,000 5,965 218.750 1,230 J 285,200 1,225 T/B 216,900 600 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,410 1,355 1,375 5 247,100 341,640,000 106 1,660.628 1,375 T/J 16,500 1,365 B 3,100 601 SMDM Suryamas Dutamakmur Tbk. 106 110 100 105 -1 44,500 4,458,800 11 13.303 105 T/J 3,900 102 B 8,000 602 SMDR Samudera Indonesia Tbk. 334 338 312 316 -18 25,988,500 8,361,492,200 3,070 1,268.160 318 J 56,300 316 T/B 387,800 603 SMGR Semen Indonesia (Persero) Tbk. 11,475 12,000 11,550 12,000 525 9,498,000 113,366,052,500 5,536 4,175.656 12,000 T/J 1,052,500 11,975 B 800 604 SMKL Satyamitra Kemas Lestari Tbk. 195 196 192 193 -2 858,500 166,718,300 208 100.000 193 T/J 8,000 192 B 135,000 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,975 12,000 0 11,300 135,497,500 10 894.541 12,000 T/J 20,000 11,900 B 800 606 SMMT Golden Eagle Energy Tbk. 126 139 126 130 4 5,002,000 666,161,200 611 304.136 131 J 11,900 130 T/B 52,200 607 SMRA Summarecon Agung Tbk. 810 815 790 795 -15 74,500,800 59,453,244,000 5,804 1,306.277 800 J 721,500 795 T/B 590,800 608 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. 1,335 1,355 1,315 1,330 -5 1,690,000 2,255,901,000 915 3,552.445 1,335 J 6,000 1,330 T/B 29,400 610 SOCI Soechi Lines Tbk. 232 246 218 226 -6 216,111,000 50,470,300,600 8,440 41.091 228 J 652,200 226 T/B 846,800 611 SOFA Boston Furniture Industries Tbk. 103 103 100 103 0 22,100 2,262,900 16 103.000 103 T/J 55,900 99 B 100,000 612 SOHO Soho Global Health Tbk. 4,910 5,200 4,860 5,050 140 11,900 58,791,500 46 277.473 5,050 T/J 600 5,000 B 200 613 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,700 J 200 0 B 0 614 SOSS Shield On Service Tbk. 378 398 376 378 0 1,800 682,200 7 136.957 378 T/J 8,600 376 B 700 615 SOTS Satria Mega Kencana Tbk. 197 206 184 184 -13 700 132,600 4 111.515 184 T/J 2,700 0 B 0 616 SPMA Suparma Tbk. 316 326 316 326 10 4,600 1,471,600 13 146.136 324 J 10,000 318 B 10,100 617 SPTO Surya Pertiwi Tbk. 555 560 545 550 -5 2,124,400 1,170,606,500 237 47.414 550 T/J 88,100 545 B 409,300 618 SQMI Wilton Makmur Indonesia Tbk. 360 362 348 350 -10 16,538,200 5,838,912,600 702 198.888 350 T/J 713,000 348 B 504,200 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 195 170 193 13 242,800 46,435,400 59 205.974 193 T/J 20,300 190 B 1,500 620 SRIL Sri Rejeki Isman Tbk. 240 248 242 242 2 23,580,000 5,749,838,200 1,777 100.833 244 J 1,243,600 242 T/B 1,240,400 621 SRSN Indo Acidatama Tbk 59 60 58 60 1 4,983,400 295,171,300 140 10.928 60 T/J 7,958,900 59 B 31,895,900 622 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,420 3,330 3,420 70 1,507,800 5,055,390,000 490 62.182 3,420 T/J 55,600 3,410 B 10,700 623 SSIA Surya Semesta Internusa Tbk. 545 565 545 545 0 22,821,200 12,518,469,000 2,142 223.590 550 J 2,094,900 545 T/B 2,243,100 624 SSMS Sawit Sumbermas Sarana Tbk. 895 910 870 870 -25 15,403,500 13,616,967,500 2,000 129.851 875 J 40,000 870 T/B 1,369,600 625 SSTM Sunson Textile Manufacture Tbk 585 585 570 570 -15 24,800 14,335,500 11 134.118 570 T/J 10,000 560 B 10,000 626 STAR Buana Artha Anugerah Tbk. 100 113 93 100 0 606,000 58,424,400 159 98.039 100 T/J 32,800 99 B 3,400 627 STTP Siantar Top Tbk. 9,000 0 0 9,000 0 0 0 0 5,318.206 9,200 J 300 9,000 B 3,400 628 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 0 100 5,000 1 0.714 50 T/J 10,466,100 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. 2,740 2,730 2,720 2,730 -10 562,900 1,531,302,000 36 1,761.290 2,730 T/J 8,100 2,720 B 3,000 632 SWAT Sriwahana Adityakarta Tbk. 114 116 112 114 0 148,300 16,858,000 61 71.250 115 J 44,400 114 T/B 23,000 633 TALF Tunas Alfin Tbk. 274 272 260 270 -4 36,400 9,557,400 7 68.354 270 T/J 17,300 260 B 2,000 634 TAMA Lancartama Sejati Tbk. 134 137 132 134 0 5,590,900 752,782,700 843 76.571 134 T/J 92,600 133 B 549,500 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 759,800 37,990,000 38 456.830 50 T/J 22,269,700 0 B 0 636 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 26,000 1,300,000 8 47.170 50 T/J 88,314,400 0 B 0 637 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 700 35,000 3 8.929 50 T/J 128,318,200 0 B 0 638 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,550 1,505 1,510 -30 22,676,400 34,565,483,000 1,946 372.840 1,515 J 124,700 1,510 T/B 930,500 639 TBLA Tunas Baru Lampung Tbk. 805 820 800 810 5 4,017,200 3,259,314,500 682 184.447 815 J 842,700 810 T/B 881,900 640 TBMS Tembaga Mulia Semanan Tbk. 850 880 845 860 10 343,800 293,028,000 77 121.986 860 T/J 6,600 845 B 8,100 641 TCID Mandom Indonesia Tbk. 6,450 7,000 6,500 6,600 150 10,600 70,615,000 27 647.363 6,600 T/J 900 6,550 B 800 642 TCPI Transcoal Pacific Tbk. 7,400 7,050 6,900 7,050 -350 6,939,500 47,888,115,000 4,938 5,108.696 7,100 J 1,100 7,050 T/B 51,500 643 TDPM Tridomain Performance Materials Tbk. 155 163 154 156 1 17,171,600 2,724,940,100 932 68.421 157 J 37,700 156 T/B 448,300 644 TEBE Dana Brata Luhur Tbk. 535 525 525 525 -10 1,800 945,000 3 47.945 575 J 300 520 B 1,000 645 TECH Indosterling Technomedia Tbk. 310 382 290 370 60 6,223,100 2,110,795,000 1,786 231.250 372 J 20,000 370 T/B 26,800 646 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. 154 170 154 170 16 111,400 18,656,400 35 94.444 172 J 13,000 161 B 4,900 648 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 452 B 3,300 649 TGKA Tigaraksa Satria Tbk. 7,300 7,700 7,250 7,700 400 1,100 8,195,000 11 6,327.554 7,700 T/J 100 7,450 B 200 650 TGRA Terregra Asia Energy Tbk. 140 144 135 141 1 26,595,700 3,738,154,600 1,767 70.500 142 J 326,400 141 T/B 116,800 651 TIFA KDB Tifa Finance Tbk. 440 446 420 442 2 225,300 99,861,000 27 221.000 446 J 4,900 442 T/B 20,000 652 TINS Timah Tbk. 1,305 1,345 1,310 1,315 10 64,034,400 84,920,852,500 5,493 671.957 1,320 J 186,800 1,315 T/B 591,800 653 TIRA Tira Austenite Tbk 258 266 242 256 -2 3,600 919,000 22 114.895 256 T/J 28,600 254 B 1,000 654 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 176,400 8,911,900 25 23.314 51 T/J 19,200 50 B 40,900 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,850 10,000 10,700 675 14,959,400 157,380,347,500 9,375 661.563 10,700 T/J 30,900 10,675 B 14,400 656 TLKM Telkom Indonesia (Persero) Tbk. 3,280 3,340 3,250 3,320 40 281,474,900 929,889,019,000 33,954 1,744.751 3,330 J 4,039,000 3,320 T/B 1,107,700 657 TMAS Temas Tbk. 136 139 132 133 -3 3,244,200 438,045,500 373 305.902 133 T/J 600 132 B 130,500 658 TMPO Tempo Intimedia Tbk. 140 160 136 153 13 186,600 28,188,400 39 53.151 153 T/J 10,500 152 B 500 659 TNCA Trimuda Nuansa Citra Tbk. 334 412 336 388 54 22,191,200 8,586,942,800 1,615 258.667 390 J 127,200 388 T/B 408,200 660 TOBA TBS Energi Utama Tbk. 545 550 510 525 -20 930,100 485,364,500 177 110.787 525 T/J 181,700 510 B 24,500 661 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 301,500 15,075,000 23 80.475 50 T/J 71,223,000 0 B 0 662 TOTL Total Bangun Persada Tbk. 372 382 370 374 2 6,651,500 2,495,621,200 591 134.423 374 T/J 1,900 372 B 208,300 663 TOTO Surya Toto Indonesia Tbk. 250 258 250 254 4 440,200 111,618,400 79 823.953 256 J 89,300 254 T/B 1,006,000 664 TOWR Sarana Menara Nusantara Tbk. 1,015 1,025 995 995 -20 150,034,600 150,439,493,500 16,761 4,739.675 1,000 J 590,700 995 T/B 1,647,700 665 TOYS Sunindo Adipersada Tbk. 780 780 755 765 -15 2,605,900 1,994,930,000 381 218.571 765 T/J 9,200 760 B 364,000 666 TPIA Chandra Asri Petrochemical Tbk. 9,975 10,050 9,400 9,750 -225 3,431,900 33,732,197,500 1,396 2,254.778 9,750 T/J 5,800 9,700 B 1,300 667 TPMA Trans Power Marine Tbk. 330 336 332 336 6 1,600 533,600 6 146.087 354 J 200 336 T/B 13,500 668 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. 100 103 98 99 -1 1,457,700 143,329,600 59 99.763 99 T/J 303,200 98 B 260,300 671 TRIN Perintis Triniti Properti Tbk. 220 226 220 220 0 4,584,000 1,013,837,400 915 110.000 222 J 675,100 220 T/B 1,670,800 672 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. 204 204 204 204 0 10,700 2,182,800 3 68.000 206 J 1,200 204 T/B 39,300 674 TRJA Transkon Jaya Tbk. 158 160 156 160 2 309,900 49,119,200 63 64.000 160 T/J 87,100 158 B 1,000 675 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 408 J 100 0 B 0 676 TRUK Guna Timur Raya Tbk. 170 177 168 174 4 3,483,900 603,855,000 387 75.652 175 J 207,700 174 T/B 69,100 677 TRUS Trust Finance Indonesia Tbk 340 350 348 348 8 12,200 4,255,000 12 409.412 348 T/J 31,700 340 B 100 678 TSPC Tempo Scan Pacific Tbk. 1,430 1,475 1,425 1,425 -5 1,820,900 2,628,855,500 807 254.210 1,430 J 6,500 1,425 T/B 55,800 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,070 1,995 2,050 -20 176,500 355,271,500 74 53.247 2,050 T/J 2,500 2,010 B 3,500 680 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,350 J 5,000 1,280 B 2,500 681 UANG Pakuan Tbk. 232 252 224 226 -6 106,500 24,071,000 24 180.800 224 J 12,700 222 B 3,600 682 UCID Uni-Charm Indonesia Tbk. 1,535 1,550 1,505 1,540 5 83,800 128,131,500 140 102.667 1,540 T/J 10,600 1,535 B 500 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,640 5 1,216,300 1,990,996,000 813 3,179.774 1,640 T/J 4,700 1,635 B 77,400 684 UNIC Unggul Indah Cahaya Tbk. 4,300 4,300 4,300 4,300 0 500 2,150,000 2 159.255 4,310 J 300 4,300 T/B 9,600 685 UNIT Nusantara Inti Corpora Tbk 173 180 163 177 4 4,600 760,600 11 4.394 177 T/J 10,100 165 B 2,200 686 UNSP Bakrie Sumatera Plantations Tbk. 111 113 107 111 0 1,654,300 181,053,700 422 5.271 111 T/J 297,700 110 B 68,800 687 UNTR United Tractors Tbk. 26,150 27,450 26,350 27,400 1,250 6,419,000 174,494,467,500 6,993 32,619.048 27,400 T/J 66,700 27,375 B 300 688 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,475 7,500 25 14,561,300 109,127,247,500 10,054 192,012.289 7,525 J 221,300 7,500 T/B 548,400 689 URBN Urban Jakarta Propertindo Tbk. 1,030 1,085 1,000 1,050 20 56,500 57,037,000 29 87.500 1,050 T/J 400 995 B 100 690 VICO Victoria Investama Tbk. 81 85 82 83 2 120,800 9,976,200 33 66.400 83 T/J 64,400 82 B 2,500 691 VINS Victoria Insurance Tbk. 92 94 91 93 1 567,200 52,730,100 48 88.571 94 J 18,600 93 T/B 821,600 692 VIVA Visi Media Asia Tbk. 50 51 50 50 0 59,534,400 2,978,451,100 289 16.667 51 J 7,029,300 50 T/B 172,100 693 VOKS Voksel Electric Tbk. 216 226 218 226 10 5,704,500 1,255,188,400 86 99.972 226 T/J 9,600 222 B 15,000 694 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,100 97 B 32,000 695 WAPO Wahana Pronatural Tbk. 64 70 64 67 3 23,400 1,543,500 21 38.286 67 T/J 6,300 64 B 300 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 260 248 254 6 54,451,400 13,815,560,200 3,716 87.586 254 T/J 341,200 252 B 4,168,100 697 WEHA WEHA Transportasi Indonesia Tbk. 68 76 68 76 8 3,000,100 221,833,200 351 33.177 77 J 97,600 76 T/B 70,500 698 WICO Wicaksana Overseas International Tbk. 460 458 430 458 -2 2,700 1,165,600 5 23.675 456 J 1,000 434 B 19,900 699 WIIM Wismilak Inti Makmur Tbk. 585 605 585 605 20 39,256,200 23,433,610,500 3,533 93.077 610 J 1,741,900 605 T/B 32,900 700 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,835 1,785 1,820 35 37,683,600 68,482,295,000 6,246 467.803 1,820 T/J 1,074,600 1,815 B 158,900 701 WINS Wintermar Offshore Marine Tbk. 97 102 96 98 1 1,610,100 158,407,300 106 26.503 98 T/J 2,338,100 97 B 171,900 702 WOMF Wahana Ottomitra Multiartha Tbk. 250 258 250 254 4 234,900 59,934,200 63 38.507 256 J 35,100 254 T/B 183,500 703 WOOD Integra Indocabinet Tbk. 590 625 590 605 15 65,875,200 40,089,828,500 3,980 232.692 610 J 1,654,100 605 T/B 15,300 704 WOWS Ginting Jaya Energi Tbk. 71 75 71 73 2 53,671,400 3,935,779,900 1,857 16.222 74 J 6,275,900 73 T/B 729,500 705 WSBP Waskita Beton Precast Tbk. 232 244 230 238 6 359,996,600 85,873,140,400 11,658 48.571 240 J 8,670,600 238 T/B 12,760,500 706 WSKT Waskita Karya (Persero) Tbk. 1,160 1,220 1,160 1,200 40 136,358,500 163,112,441,000 10,513 323.887 1,205 J 956,200 1,200 T/B 1,635,100 707 WTON Wijaya Karya Beton Tbk. 378 392 378 388 10 34,909,900 13,478,718,200 3,096 65.763 388 T/J 76,900 386 B 357,100 708 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 2,438,600 122,005,800 115 13.298 51 J 654,500 50 T/B 1,121,100 709 YPAS Yanaprima Hastapersada Tbk 408 408 380 380 -28 1,700 652,000 10 69.725 380 T/J 8,000 0 B 0 710 YULE Yulie Sekuritas Indonesia Tbk. 300 322 282 316 16 15,900 4,521,800 17 149.917 316 T/J 9,300 300 B 5,000 711 ZBRA Zebra Nusantara Tbk 53 59 53 56 3 319,300 18,294,800 43 32.436 56 T/J 51,900 55 B 18,300 712 ZINC Kapuas Prima Coal Tbk. 196 208 197 206 10 797,536,400 162,675,802,100 15,084 734.377 208 J 13,797,900 206 T/B 40,100 713 ZONE Mega Perintis Tbk. 386 388 380 380 -6 221,000 85,225,600 47 127.517 388 J 12,700 380 T/B 12,800 Total 22,710,396,900 16,353,477,119,800 1,321,774 4,478,607,800 599,796,400 Jakarta, 14 December 2020 Trading Division