List of Securities Quotation: Date: Tuesday, 15 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 12,000 11,775 11,850 25 2,048,700 24,374,805,000 1,183 962.664 11,875 J 2,000 11,850 T/B 47,200 2 ABBA Mahaka Media Tbk. 79 92 74 77 -2 403,430,800 33,237,120,300 12,474 135.088 78 J 1,936,600 77 T/B 548,000 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 6,800 0 B 0 4 ABMM ABM Investama Tbk. 955 1,005 930 940 -15 135,900 127,892,500 50 25.067 940 T/J 177,400 930 B 61,500 5 ACES Ace Hardware Indonesia Tbk. 1,810 1,830 1,760 1,810 0 28,531,800 51,439,312,000 9,652 2,207.317 1,815 J 208,200 1,810 T/B 478,400 6 ACST Acset Indonusa Tbk. 310 316 304 308 -2 68,605,800 21,209,093,600 3,369 22.746 310 J 1,813,100 308 T/B 6,681,600 7 ADES Akasha Wira International Tbk. 1,510 1,525 1,495 1,495 -15 217,500 327,246,500 106 77.662 1,510 J 8,500 1,495 T/B 1,900 8 ADHI Adhi Karya (Persero) Tbk. 1,295 1,305 1,260 1,280 -15 29,427,000 37,677,310,500 4,157 1,005.238 1,280 T/J 3,130,100 1,275 B 889,200 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,800 8,700 8,750 25 143,000 1,246,945,000 240 376.344 8,750 T/J 6,700 8,725 B 3,500 10 ADMG Polychem Indonesia Tbk 155 157 153 154 -1 847,200 131,148,300 108 13.746 156 J 352,800 154 T/B 84,700 11 ADRO Adaro Energy Tbk. 1,570 1,575 1,530 1,530 -40 143,516,900 221,706,875,000 17,843 139.091 1,535 J 360,900 1,530 T/B 4,352,000 12 AGAR Asia Sejahtera Mina Tbk. 400 400 380 400 0 1,400 558,000 11 363.636 400 T/J 2,000 380 B 6,400 13 AGII Aneka Gas Industri Tbk. 865 900 860 890 25 1,832,400 1,612,125,500 1,116 80.909 890 T/J 184,000 885 B 50,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 820 850 785 810 -10 143,829,400 116,536,173,500 12,200 1,323.356 810 T/J 1,839,500 805 B 2,251,900 15 AGRS Bank IBK Indonesia Tbk. 160 160 150 159 -1 89,300 13,905,400 19 144.545 159 T/J 4,500 154 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 56 57 0 95,600 5,438,500 36 214.908 57 T/J 115,400 56 B 70,100 17 AIMS Akbar Indo Makmur Stimec Tbk 133 144 124 144 11 6,900 966,300 12 115.200 145 J 1,900 144 T/B 600 18 AISA Tiga Pilar Sejahtera Food Tbk. 440 454 422 442 2 91,800,400 40,190,477,400 6,020 53.798 442 T/J 180,400 440 B 1,007,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,400 170,000 3 75.893 50 T/J 3,454,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 460 460 428 440 -20 20,600 9,321,600 28 58.041 428 J 1,400 0 B 0 21 AKRA AKR Corporindo Tbk. 3,290 3,290 3,190 3,280 -10 29,230,400 94,844,730,000 5,144 2,614.150 3,290 J 205,300 3,280 T/B 63,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 396 378 378 0 5,500 2,134,600 25 189.000 394 J 23,900 378 T/B 100 23 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 154,400 61,760,000 4 293.163 408 J 1,500 400 T/B 47,300 24 ALKA Alakasa Industrindo Tbk 260 260 260 260 0 2,900 754,000 9 43.771 272 J 300 260 T/B 100 25 ALMI Alumindo Light Metal Industry Tbk. 252 252 236 236 -16 5,200 1,270,400 9 36.308 250 J 900 238 B 1,000 26 ALTO Tri Banyan Tirta Tbk. 306 306 294 304 -2 1,300 394,400 11 151.882 304 T/J 1,400 302 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 234 236 226 228 -6 348,500 80,266,000 75 217.143 230 J 28,100 228 T/B 20,100 28 AMAN Makmur Berkah Amanda Tbk. 302 302 302 302 0 158,300 47,806,600 15 274.545 304 J 128,500 302 T/B 89,800 29 AMAR Bank Amar Indonesia Tbk. 294 300 294 296 2 251,600 74,332,200 73 170.115 296 T/J 98,500 294 B 4,900 30 AMFG Asahimas Flat Glass Tbk. 2,820 2,870 2,820 2,860 40 5,100 14,589,000 9 116.735 2,860 T/J 5,100 2,800 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 296 280 280 -18 200 57,600 2 218.750 278 J 3,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,950 3,000 30 763,300 2,254,929,000 313 157.895 3,000 T/J 35,900 2,960 B 400 33 AMRT Sumber Alfaria Trijaya Tbk. 730 745 730 735 5 1,799,600 1,326,560,000 694 1,875.526 740 J 114,000 735 T/B 5,000 34 ANDI Andira Agro Tbk. 56 75 56 68 12 829,338,000 55,996,519,100 19,946 170.000 69 J 514,200 68 T/B 15,893,600 35 ANJT Austindo Nusantara Jaya Tbk. 700 720 680 700 0 18,700 13,059,500 31 58.333 700 T/J 3,900 690 B 100 36 ANTM Aneka Tambang Tbk. 1,525 1,565 1,495 1,560 35 462,918,300 711,631,292,500 36,037 1,028.549 1,565 J 6,389,600 1,560 T/B 13,080,100 37 APEX Apexindo Pratama Duta Tbk. 340 424 350 424 84 1,190,400 497,414,200 556 27.145 0 J 0 424 T/B 479,900 38 APIC Pacific Strategic Financial Tbk. 825 825 785 795 -30 10,498,400 8,385,663,500 1,662 845.601 795 T/J 152,900 790 B 200 39 APII Arita Prima Indonesia Tbk. 160 160 156 160 0 164,100 25,653,300 15 72.727 160 T/J 61,200 155 B 200 40 APLI Asiaplast Industries Tbk. 165 172 165 172 7 176,600 29,802,500 16 143.333 172 T/J 79,000 170 B 14,800 41 APLN Agung Podomoro Land Tbk. 193 206 190 196 3 239,113,500 47,441,240,600 8,042 53.699 197 J 2,056,500 196 T/B 7,189,800 42 ARGO Argo Pantes Tbk 1,880 1,900 1,750 1,900 20 68,900 122,276,000 63 47.739 1,900 T/J 9,600 1,895 B 100 43 ARII Atlas Resources Tbk. 404 424 390 408 4 153,900 62,392,600 43 27.200 408 T/J 75,500 406 B 10,000 44 ARKA Arkha Jayanti Persada Tbk. 70 72 68 70 0 38,132,900 2,638,781,100 2,636 29.661 70 T/J 1,287,900 69 B 113,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 540 540 525 535 -5 9,852,700 5,261,365,500 418 3,636.240 535 T/J 498,900 530 B 694,800 47 ARTA Arthavest Tbk 286 286 286 286 0 200 57,200 2 165.903 300 J 100 282 B 3,200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,600 80,000 8 12.251 50 T/J 283,289,600 0 B 0 49 ARTO Bank Jago Tbk. 3,700 3,910 3,700 3,750 50 1,719,500 6,551,830,000 877 18,899.305 3,760 J 36,600 3,750 T/B 49,900 50 ASBI Asuransi Bintang Tbk. 292 0 0 292 0 0 0 0 221.666 318 J 1,000 298 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 890 905 905 905 15 100 90,500 1 267.316 900 J 900 890 B 1,600 52 ASGR Astra Graphia Tbk. 830 835 825 830 0 526,200 435,924,000 169 172.085 835 J 107,100 830 T/B 299,700 53 ASII Astra International Tbk. 5,675 5,975 5,650 5,950 275 128,853,200 755,407,142,500 24,850 4,254.954 5,975 J 1,616,300 5,950 T/B 9,929,500 54 ASJT Asuransi Jasa Tania Tbk. 153 206 153 206 53 8,283,300 1,591,104,600 505 137.333 0 J 0 206 T/B 1,815,900 55 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 970 975 -25 22,700 22,326,500 22 1,805.556 975 T/J 1,200 970 B 3,200 56 ASPI Andalan Sakti Primaindo Tbk. 104 122 104 122 18 36,816,000 4,185,919,000 3,196 116.190 123 J 1,272,700 122 T/B 115,900 57 ASRI Alam Sutera Realty Tbk. 252 262 246 252 0 191,946,600 48,723,860,000 8,185 240.000 254 J 3,026,900 252 T/B 701,200 58 ASRM Asuransi Ramayana Tbk. 1,670 1,690 1,660 1,690 20 10,600 17,868,500 7 856.208 1,720 J 500 1,660 B 900 59 ASSA Adi Sarana Armada Tbk. 570 580 555 570 0 18,310,000 10,380,735,500 2,204 146.154 575 J 1,221,600 570 T/B 1,131,600 60 ATAP Trimitra Prawara Goldland Tbk. 182 244 226 244 62 15,335,500 3,738,462,000 2,327 244.000 0 J 0 244 T/B 1,235,100 61 ATIC Anabatic Technologies Tbk. 580 585 580 585 5 1,900 1,107,500 5 83.571 630 J 500 585 T/B 800 62 AUTO Astra Otoparts Tbk. 1,155 1,165 1,130 1,155 0 2,355,600 2,693,683,000 818 1,044.587 1,160 J 52,000 1,155 T/B 17,700 63 AYLS Agro Yasa Lestari Tbk. 51 51 50 51 0 2,889,800 145,167,700 146 51.000 51 T/J 623,100 50 B 38,400 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 3,531,900 176,705,100 167 57.388 50 T/J 2,074,600 0 B 0 65 BACA Bank Capital Indonesia Tbk. 394 400 394 394 0 53,300 21,086,800 15 290.485 396 J 16,500 394 T/B 49,900 66 BAJA Saranacentral Bajatama Tbk. 136 142 134 134 -2 8,220,200 1,134,989,100 780 53.600 136 J 56,100 134 T/B 513,500 67 BALI Bali Towerindo Sentra Tbk. 825 830 800 820 -5 8,000 6,539,500 30 1,025.000 820 T/J 60,400 815 B 1,100 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 600 30,000 1 33.333 50 T/J 1,888,200 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,600 130,000 10 33.333 50 T/J 68,509,000 0 B 0 70 BATA Sepatu Bata Tbk. 630 640 630 630 0 37,800 23,817,000 20 8,171.206 640 J 28,900 630 T/B 11,700 71 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 2,300 2,760,000 4 148.018 1,200 T/J 15,400 1,120 B 15,000 72 BBCA Bank Central Asia Tbk. 34,100 34,500 33,025 33,950 -150 32,804,900 1,116,256,960,000 16,988 19,400.000 33,950 T/J 621,000 33,925 B 17,800 73 BBHI Bank Harda Internasional Tbk. 262 262 250 260 -2 905,500 230,082,400 192 208.000 262 J 54,900 260 T/B 16,600 74 BBKP Bank Bukopin Tbk. 380 388 372 378 -2 328,660,800 124,935,273,200 14,279 113.348 380 J 18,088,300 378 T/B 3,694,200 75 BBLD Buana Finance Tbk. 344 0 0 344 0 0 0 0 136.711 402 J 400 346 B 2,100 76 BBMD Bank Mestika Dharma Tbk. 1,480 1,600 1,480 1,600 120 8,600 12,840,000 9 115.942 1,600 T/J 34,400 1,480 B 10,000 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,550 6,450 6,500 -75 41,754,100 271,003,332,500 13,937 31.263 6,525 J 458,100 6,500 T/B 281,900 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,290 4,240 4,280 0 133,712,000 570,177,638,000 22,273 4,891.429 4,280 T/J 2,179,800 4,270 B 53,200 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. 805 885 750 800 -5 358,600 287,105,000 85 168.750 800 T/J 297,500 790 B 10,700 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 104 98 103 -1 8,253,400 843,706,200 533 85.833 103 T/J 197,500 102 B 2,500 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,895 1,825 1,835 -5 124,425,600 230,065,967,000 12,375 239.348 1,840 J 846,700 1,835 T/B 412,400 83 BBYB Bank Neo Commerce Tbk. 346 348 322 322 -24 388,400 128,579,000 111 327.835 322 T/J 19,800 0 B 0 84 BCAP MNC Kapital Indonesia Tbk. 131 131 128 128 -3 336,300 43,305,900 65 362.997 128 T/J 59,800 127 B 172,300 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 40,000 86 BCIP Bumi Citra Permai Tbk. 69 87 65 71 2 77,590,100 5,913,883,500 2,860 64.545 72 J 162,300 71 T/B 6,075,300 87 BDMN Bank Danamon Indonesia Tbk. 3,400 3,500 3,340 3,370 -30 4,344,100 14,645,340,000 1,566 1.903 3,380 J 106,700 3,370 T/B 24,400 88 BEEF Estika Tata Tiara Tbk. 170 176 167 176 6 26,643,400 4,619,009,400 1,582 51.765 176 T/J 1,074,600 175 B 2,598,100 89 BEKS Bank Pembangunan Daerah Banten Tbk. 404 376 376 376 -28 285,100 107,197,600 72 163.414 376 T/J 462,369,500 0 B 0 90 BELL Trisula Textile Industries Tbk. 163 165 163 164 1 5,121,800 838,720,900 405 546.667 165 J 113,100 164 T/B 64,700 91 BESS Batulicin Nusantara Maritim Tbk. 236 236 232 232 -4 19,300 4,521,800 16 220.952 236 J 29,300 220 B 400 92 BEST Bekasi Fajar Industrial Estate Tbk. 199 206 197 200 1 210,737,600 42,314,975,400 4,693 117.647 202 J 522,800 200 T/B 7,221,400 93 BFIN BFI Finance Indonesia Tbk. 414 414 398 406 -8 76,847,700 30,960,260,200 3,120 2,080.558 408 J 782,400 406 T/B 2,286,000 94 BGTG Bank Ganesha Tbk. 68 69 67 68 0 9,707,600 659,485,500 327 66.019 68 T/J 504,500 67 B 791,700 95 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 140,223,300 90,034,800,500 3,001 621.359 640 T/J 113,300 635 B 36,300 96 BHIT MNC Investama Tbk. 73 74 70 71 -2 51,285,800 3,671,735,200 1,108 207.633 72 J 3,304,400 71 T/B 7,472,300 97 BIKA Binakarya Jaya Abadi Tbk. 190 197 187 190 0 6,100 1,160,100 8 19.000 190 T/J 15,600 187 B 100 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 437,700 0 B 0 99 BINA Bank Ina Perdana Tbk. 690 695 685 685 -5 687,700 472,017,000 51 387.014 690 J 34,400 685 T/B 44,800 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,059,700 102,985,000 130 35.714 50 T/J 62,674,000 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 51 0 4,084,700 207,009,900 124 21.268 51 T/J 25,000 50 B 1,318,700 102 BIRD Blue Bird Tbk. 1,440 1,450 1,400 1,415 -25 6,421,600 9,113,314,000 1,978 21.769 1,420 J 48,200 1,415 T/B 51,400 103 BISI BISI International Tbk. 1,065 1,060 1,045 1,045 -20 243,400 255,191,000 161 522.500 1,050 J 5,000 1,045 T/B 8,200 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,555 1,650 1,550 1,590 35 50,721,300 81,654,054,000 8,514 265.000 1,595 J 98,600 1,590 T/B 100,200 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 800 665 715 45 175,083,000 126,048,929,500 14,882 166.279 715 T/J 604,500 710 B 1,433,400 106 BKDP Bukit Darmo Property Tbk 53 54 53 53 0 12,400 657,400 11 44.167 53 T/J 18,300 52 B 31,100 107 BKSL Sentul City Tbk. 51 52 50 51 0 99,430,900 5,042,181,900 1,013 3.524 51 T/J 31,774,100 50 B 244,099,000 108 BKSW Bank QNB Indonesia Tbk. 102 109 102 109 7 12,100 1,312,700 16 250.115 109 T/J 41,500 106 B 2,200 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,900 345,000 10 0.658 50 T/J 148,983,200 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 100 111 BLUE Berkah Prima Perkasa Tbk. 730 730 715 725 -5 126,400 91,315,000 93 557.692 725 T/J 10,100 720 B 3,100 112 BMAS Bank Maspion Indonesia Tbk. 292 300 292 294 2 11,900 3,545,000 18 91.875 296 J 13,600 294 T/B 3,200 113 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,725 6,600 6,700 -25 67,831,900 450,964,280,000 15,195 2,018.881 6,725 J 702,300 6,700 T/B 17,600 114 BMSR Bintang Mitra Semestaraya Tbk 85 88 82 84 -1 1,563,600 131,636,500 175 16.800 85 J 58,800 84 T/B 41,400 115 BMTR Global Mediacom Tbk. 278 280 272 276 -2 65,998,800 18,213,597,000 2,909 224.646 278 J 4,173,700 276 T/B 1,215,000 116 BNBA Bank Bumi Arta Tbk. 406 410 390 400 -6 835,300 334,266,400 115 250.000 400 T/J 255,200 398 B 62,800 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 900 45,000 5 0.172 50 T/J 123,906,700 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,025 1,045 1,005 1,035 10 13,639,700 13,973,621,000 2,326 7.642 1,035 T/J 192,400 1,030 B 346,100 119 BNII Bank Maybank Indonesia Tbk. 272 284 272 278 6 19,850,700 5,530,583,400 1,392 3.312 280 J 466,200 278 T/B 1,211,200 120 BNLI Bank Permata Tbk. 2,650 3,000 2,580 2,670 20 5,599,200 15,610,956,000 2,447 29.070 2,680 J 101,000 2,670 T/B 59,400 121 BOGA Bintang Oto Global Tbk. 1,330 1,330 1,310 1,320 -10 43,453,600 57,465,979,000 2,178 1,281.553 1,320 T/J 182,600 1,315 B 900 122 BOLA Bali Bintang Sejahtera Tbk. 166 171 160 166 0 314,600 51,647,700 100 94.857 166 T/J 4,800 161 B 18,500 123 BOLT Garuda Metalindo Tbk. 720 900 675 730 10 14,500 11,545,500 37 132.727 900 J 10,800 730 T/B 400 124 BOSS Borneo Olah Sarana Sukses Tbk. 204 206 198 199 -5 7,378,600 1,475,077,500 1,064 49.750 200 J 532,200 199 T/B 13,100 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 41,100 126 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. 81 82 80 82 1 3,400 276,600 20 82.000 82 T/J 28,900 80 B 2,100 128 BRAM Indo Kordsa Tbk. 5,675 5,675 5,300 5,300 -375 10,100 54,352,500 39 206.270 5,350 J 1,000 5,300 T/B 200 129 BRIS Bank BRIsyariah Tbk. 2,160 2,270 2,010 2,100 -60 487,669,500 1,036,130,606,000 82,522 411.765 2,110 J 165,600 2,100 T/B 61,600 130 BRMS Bumi Resources Minerals Tbk. 61 62 60 61 0 63,531,400 3,863,032,600 2,293 9.606 62 J 25,471,500 61 T/B 98,400 131 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,300 1,050 B 3,000 132 BRPT Barito Pacific Tbk. 1,245 1,250 1,205 1,250 5 61,583,600 76,144,939,500 5,243 488.797 1,250 T/J 1,286,500 1,245 B 76,000 133 BSDE Bumi Serpong Damai Tbk. 1,085 1,110 1,075 1,090 5 54,801,200 59,697,295,000 5,964 213.514 1,090 T/J 329,700 1,085 B 451,600 134 BSIM Bank Sinarmas Tbk. 430 450 434 442 12 351,600 156,131,600 107 301.462 446 J 19,800 442 T/B 800 135 BSSR Baramulti Suksessarana Tbk. 1,750 1,750 1,710 1,740 -10 22,100 38,194,000 26 89.231 1,740 T/J 3,000 1,730 B 800 136 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 24,700 1,235,000 13 383.083 50 T/J 29,555,900 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. 262 262 244 252 -10 462,700 117,992,800 55 841.599 258 J 100 252 T/B 14,100 140 BTPN Bank BTPN Tbk. 3,320 3,330 3,200 3,300 -20 199,500 649,017,000 187 638.839 3,300 T/J 1,000 3,250 B 6,600 141 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 3,950 4,000 20 5,028,200 20,005,277,000 3,142 410.256 4,010 J 209,400 4,000 T/B 442,800 142 BUDI Budi Starch & Sweetener Tbk. 100 102 99 100 0 1,436,300 143,791,200 82 54.198 100 T/J 44,900 99 B 709,900 143 BUKK Bukaka Teknik Utama Tbk. 910 910 880 880 -30 33,200 29,443,500 49 149.153 885 J 16,600 880 T/B 16,400 144 BULL Buana Lintas Lautan Tbk. 314 318 312 316 2 224,956,200 71,094,331,800 3,269 30.902 318 J 4,611,000 316 T/B 370,700 145 BUMI Bumi Resources Tbk. 71 73 68 70 -1 404,795,000 28,259,562,300 4,086 4.063 71 J 31,110,300 70 T/B 70,052,200 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 18,500 1,036,000 6 43.077 56 T/J 35,100 55 B 100 147 BVIC Bank Victoria International Tbk. 109 112 107 109 0 3,677,600 400,439,700 192 103.070 109 T/J 47,400 108 B 50,000 148 BWPT Eagle High Plantations Tbk. 145 146 139 141 -4 137,502,300 19,465,374,200 3,565 30.838 141 T/J 533,700 140 B 2,462,600 149 BYAN Bayan Resources Tbk. 15,850 15,850 14,800 14,800 -1,050 13,900 213,082,500 23 255.172 15,550 J 10,000 14,800 T/B 3,600 150 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 55 1 2,149,600 114,375,200 104 32.738 55 T/J 1,008,400 54 B 101,700 151 CAMP Campina Ice Cream Industry Tbk. 314 330 306 318 4 4,233,900 1,348,841,200 692 96.364 318 T/J 385,400 316 B 182,900 152 CANI Capitol Nusantara Indonesia Tbk. 108 113 108 112 4 10,900 1,227,000 16 56.000 112 T/J 5,400 102 B 2,000 153 CARE Metro Healthcare Indonesia Tbk. 344 344 330 334 -10 310,610,900 105,293,933,000 4,429 324.272 334 T/J 216,200 332 B 1,710,400 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 729,500 36,475,000 26 28.571 50 T/J 143,502,600 0 B 0 155 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 388 J 1,000 384 B 19,600 156 CASH Cashlez Worldwide Indonesia Tbk. 472 480 470 478 6 1,908,400 904,485,600 104 136.571 478 T/J 3,000 476 B 5,000 157 CASS Cardig Aero Services Tbk. 270 332 264 316 46 10,141,400 3,011,524,800 1,158 79.000 316 T/J 861,900 314 B 1,000 158 CBMF Cahaya Bintang Medan Tbk. 555 605 530 535 -20 2,048,400 1,085,856,500 199 334.375 530 J 46,400 525 B 100 159 CCSI Communication Cable Systems Indonesia Tbk. 256 270 256 260 4 1,183,700 307,945,000 192 104.000 260 T/J 704,000 258 B 5,100 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,805 1,775 1,800 10 133,100 239,212,500 84 371.901 1,805 J 16,700 1,800 T/B 55,900 161 CENT Centratama Telekomunikasi Indonesia Tbk. 157 158 150 150 -7 30,411,300 4,644,762,000 1,421 960.000 151 J 553,700 150 T/B 200 162 CFIN Clipan Finance Indonesia Tbk. 232 238 230 234 2 1,736,800 404,207,000 156 18.311 234 T/J 92,700 232 B 144,600 163 CINT Chitose Internasional Tbk. 234 280 254 262 28 26,000 6,713,200 17 79.394 262 T/J 9,000 240 B 2,500 164 CITA Cita Mineral Investindo Tbk. 2,520 2,600 2,480 2,600 80 18,900 47,291,000 47 9,434.647 2,630 J 10,000 2,600 T/B 300 165 CITY Natura City Developments Tbk. 91 94 91 94 3 2,900 266,600 18 78.333 93 J 1,000 91 B 57,200 166 CLAY Citra Putra Realty Tbk. 1,580 1,580 1,470 1,470 -110 6,900 10,260,000 22 816.667 1,470 T/J 3,700 0 B 0 167 CLEO Sariguna Primatirta Tbk. 492 494 488 488 -4 7,734,500 3,794,654,400 1,142 2,121.739 490 J 44,800 488 T/B 503,800 168 CLPI Colorpak Indonesia Tbk. 750 755 740 750 0 74,200 55,527,000 38 375.000 755 J 50,700 750 T/B 95,200 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,225 1,245 1,200 1,245 20 1,393,100 1,712,834,000 244 133.357 1,250 J 139,400 1,245 T/B 29,400 170 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. 252 250 236 236 -16 7,900 1,866,200 22 429.091 238 J 100 236 T/B 27,100 174 COCO Wahana Interfood Nusantara Tbk. 930 970 865 865 -65 200,500 176,289,000 69 436.869 865 T/J 41,000 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 6,600 6,725 6,450 6,725 125 15,557,300 102,745,712,500 4,897 30,628.046 6,725 T/J 1,261,000 6,700 B 99,200 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 39,600 1,980,000 13 40.000 50 T/J 13,128,500 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 226,500 11,325,000 13 45.455 50 T/J 383,447,500 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 400 400 378 378 -22 28,100 10,959,200 24 190.750 378 T/J 234,200 374 B 2,100 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 51 53 0 324,300 16,878,800 55 17.667 53 T/J 325,200 52 B 26,500 181 CSMI Cipta Selera Murni Tbk. 545 595 525 540 -5 1,200 658,000 6 275.510 525 J 6,200 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 370 376 370 372 2 1,479,700 550,506,800 218 297.600 372 T/J 264,800 370 B 32,400 183 CTBN Citra Tubindo Tbk. 2,950 3,250 2,860 2,860 -90 300 906,000 3 2,390.305 3,250 J 700 2,860 T/B 400 184 CTRA Ciputra Development Tbk. 915 920 875 880 -35 145,057,800 128,283,753,500 10,187 197.027 880 T/J 1,821,600 875 B 5,949,800 185 CTTH Citatah Tbk. 57 58 55 57 0 46,100 2,604,200 25 2.400 57 T/J 71,600 55 B 19,900 186 DADA Diamond Citra Propertindo Tbk. 51 55 50 55 4 52,018,400 2,754,589,300 2,348 53.922 56 J 1,068,000 55 T/B 1,436,000 187 DART Duta Anggada Realty Tbk. 224 224 220 222 -2 31,300 7,001,000 21 41.040 222 T/J 15,500 220 B 2,000 188 DAYA Duta Intidaya Tbk. 366 440 346 390 24 23,000 8,871,200 22 217.755 378 J 1,400 350 B 5,000 189 DEAL Dewata Freightinternational Tbk. 157 160 149 155 -2 24,950,800 3,907,481,400 1,960 103.333 156 J 22,900 155 T/B 315,100 190 DEFI Danasupra Erapacific Tbk. 1,685 1,690 1,675 1,680 -5 16,400 27,575,000 21 3,372.004 1,685 J 2,000 1,680 T/B 900 191 DEWA Darma Henwa Tbk 50 50 50 50 0 86,100 4,305,000 23 16.496 50 T/J 264,807,000 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 220 220 206 206 -14 100,700 20,973,800 52 179.130 212 J 2,400 206 T/B 8,300 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 13,033,400 0 B 0 194 DIGI Arkadia Digital Media Tbk. 350 348 330 330 -20 300 102,600 2 825.000 348 J 10,100 328 B 500 195 DILD Intiland Development Tbk. 224 228 212 222 -2 43,343,400 9,548,344,000 1,886 38.685 222 T/J 1,529,300 220 B 836,700 196 DIVA Distribusi Voucher Nusantara Tbk. 2,040 2,140 2,000 2,100 60 36,100 74,882,000 32 71.186 2,100 T/J 1,500 2,060 B 5,600 197 DKFT Central Omega Resources Tbk. 206 210 200 200 -6 29,951,600 6,073,280,800 1,715 513.743 202 J 386,000 200 T/B 2,276,400 198 DLTA Delta Djakarta Tbk. 4,320 4,330 4,200 4,320 0 53,700 229,153,000 70 25,823.420 4,320 T/J 14,800 4,290 B 300 199 DMAS Puradelta Lestari Tbk. 254 256 246 252 -2 113,625,800 28,468,857,400 6,034 120.000 252 T/J 3,072,100 250 B 980,800 200 DMMX Digital Mediatama Maxima Tbk. 197 198 192 196 -1 2,259,800 440,307,900 641 85.217 196 T/J 8,100 194 B 3,400 201 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 11,000 10,205,000 19 101.093 930 J 500 925 T/B 500 202 DNAR Bank Oke Indonesia Tbk. 181 182 181 182 1 66,300 12,065,800 11 171.640 184 J 12,800 181 B 52,700 203 DNET Indoritel Makmur Internasional Tbk. 3,400 3,400 3,350 3,350 -50 2,600 8,779,000 10 2,942.752 3,380 J 100 3,350 T/B 100 204 DOID Delta Dunia Makmur Tbk. 432 442 422 430 -2 110,088,800 47,144,668,200 7,966 582.151 430 T/J 3,019,200 428 B 175,500 205 DPNS Duta Pertiwi Nusantara Tbk. 274 272 260 260 -14 2,100 553,000 7 84.476 270 J 100 260 T/B 600 206 DPUM Dua Putra Utama Makmur Tbk. 56 57 55 56 0 269,300 15,023,300 44 10.182 57 J 136,200 55 B 305,200 207 DSFI Dharma Samudera Fishing Industries Tbk. 74 77 72 77 3 5,953,000 451,153,600 526 43.822 77 T/J 202,200 76 B 800 208 DSNG Dharma Satya Nusantara Tbk. 620 620 610 615 -5 7,368,900 4,525,605,000 574 166.216 615 T/J 139,900 610 B 112,600 209 DSSA Dian Swastatika Sentosa Tbk 15,475 15,475 14,450 14,450 -1,025 7,600 115,067,500 22 963.333 15,300 J 200 14,425 B 100 210 DUCK Jaya Bersama Indo Tbk. 488 492 464 478 -10 34,038,900 16,215,096,400 3,991 94.653 480 J 887,200 478 T/B 446,100 211 DUTI Duta Pertiwi Tbk 4,000 4,000 3,900 3,900 -100 500 1,960,000 2 392.236 3,950 J 400 3,900 T/B 500 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,460 2,500 0 30,700 76,741,000 47 920.229 2,510 J 1,200 2,500 T/B 500 213 DWGL Dwi Guna Laksana Tbk. 176 200 178 191 15 271,500 51,494,600 101 127.333 191 T/J 49,500 190 B 2,000 214 DYAN Dyandra Media International Tbk. 55 59 55 56 1 19,515,700 1,108,139,400 1,370 16.000 57 J 796,400 56 T/B 78,700 215 EAST Eastparc Hotel Tbk. 63 64 61 62 -1 788,900 49,069,900 91 46.617 63 J 191,300 61 B 272,800 216 ECII Electronic City Indonesia Tbk. 720 690 690 690 -30 67,300 46,437,000 8 17.037 720 J 100 675 B 1,100 217 EKAD Ekadharma International Tbk. 1,280 1,280 1,270 1,275 -5 320,600 408,079,500 206 3,236.698 1,275 T/J 700 1,270 B 51,100 218 ELSA Elnusa Tbk. 370 374 360 366 -4 75,678,700 27,768,266,800 4,302 91.500 368 J 1,434,400 366 T/B 1,517,600 219 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. 189 192 191 191 2 20,500 3,916,000 6 76.400 191 T/J 60,900 179 B 100 221 EMTK Elang Mahkota Teknologi Tbk. 12,525 12,600 12,000 12,250 -275 89,600 1,104,045,000 93 1,701.389 12,250 T/J 900 12,150 B 3,000 222 ENRG Energi Mega Persada Tbk. 92 92 88 89 -3 69,268,700 6,178,779,100 2,034 7.420 90 J 8,454,400 89 T/B 6,951,000 223 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 1,190,700 59,536,000 63 47.619 50 T/J 1,478,500 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 149 152 142 142 -7 9,429,000 1,377,487,600 1,033 129.091 142 T/J 56,500 141 B 570,000 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,120 2,130 0 165,400 352,580,000 63 1,490.250 2,130 T/J 145,600 2,120 B 4,200 227 ERAA Erajaya Swasembada Tbk. 1,940 2,030 1,910 1,995 55 59,871,300 118,108,420,500 10,464 199.500 1,995 T/J 835,800 1,990 B 119,900 228 ERTX Eratex Djaja Tbk. 131 129 125 125 -6 3,100 387,900 5 53.053 125 T/J 7,200 124 B 2,100 229 ESIP Sinergi Inti Plastindo Tbk. 95 97 91 92 -3 4,443,200 412,413,000 391 56.442 93 J 421,900 92 T/B 715,000 230 ESSA Surya Esa Perkasa Tbk. 224 228 218 222 -2 29,664,300 6,612,199,600 1,491 413.323 224 J 340,300 222 T/B 121,700 231 ESTA Esta Multi Usaha Tbk. 98 129 94 107 9 2,210,900 242,165,400 340 89.167 107 T/J 14,500 99 B 1,200 232 ESTI Ever Shine Tex Tbk. 58 59 56 58 0 45,000 2,598,700 53 23.292 58 T/J 3,900 57 B 3,400 233 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. 2,620 2,730 2,570 2,700 80 173,537,800 463,719,988,000 25,769 137.027 2,700 T/J 123,200 2,690 B 230,000 235 FAST Fast Food Indonesia Tbk. 1,015 1,020 1,000 1,000 -15 76,300 76,892,000 66 3,145.346 1,010 J 8,500 1,000 T/B 63,700 236 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,725 J 600 6,975 B 200 237 FILM MD Pictures Tbk. 220 222 212 218 -2 5,710,000 1,243,537,200 489 103.810 220 J 882,200 218 T/B 94,700 238 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. 1,040 1,040 970 970 -70 2,902,200 2,815,141,000 869 194.000 970 T/J 12,439,900 0 B 0 240 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 1 2,344.000 2,930 T/J 1,200 2,730 B 100 241 FITT Hotel Fitra International Tbk. 75 78 75 75 0 29,800 2,288,800 25 73.529 76 J 9,000 75 T/B 36,200 242 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 655 J 200 520 B 100 243 FOOD Sentra Food Indonesia Tbk. 106 106 105 105 -1 421,500 44,312,800 77 77.778 106 J 46,500 105 T/B 7,000 244 FORU Fortune Indonesia Tbk 154 164 144 154 0 20,700 3,093,000 17 118.462 153 J 2,900 145 B 52,200 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,051,500 52,575,000 12 22.727 50 T/J 20,505,500 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 143 144 140 140 -3 6,505,800 920,902,700 303 42.465 140 T/J 3,616,200 139 B 63,400 247 FREN Smartfren Telecom Tbk. 76 77 73 75 -1 2,154,048,900 160,573,729,300 21,429 4.167 76 J 101,004,300 75 T/B 46,470,400 248 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 1,500 173,400 4 106.364 117 T/J 9,000 115 B 132,400 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 17,300 865,000 4 47.619 50 T/J 1,210,700 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 119 142 112 126 7 289,687,000 38,349,602,600 12,166 78.750 127 J 179,300 126 T/B 1,602,800 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 20,100 28,542,000 6 1,136.000 1,460 J 100 1,410 B 10,000 252 GEMA Gema Grahasarana Tbk. 320 340 340 340 20 300 102,000 1 755.556 340 T/J 4,600 320 B 10,000 253 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. 42,950 42,800 41,900 42,000 -950 3,860,600 162,989,700,000 7,616 1,639.024 42,025 J 200 42,000 T/B 198,800 255 GGRP Gunung Raja Paksi Tbk. 505 540 472 505 0 74,700 35,633,000 33 60.119 505 T/J 216,500 496 B 100 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,705 1,705 1,705 0 7,800 13,299,000 9 145.726 1,770 J 2,100 1,655 B 200 257 GIAA Garuda Indonesia (Persero) Tbk. 446 456 430 440 -6 241,763,900 107,501,418,000 15,505 59.148 442 J 1,581,100 440 T/B 2,459,400 258 GJTL Gajah Tunggal Tbk. 610 650 600 605 -5 12,700,500 7,785,838,000 1,978 118.777 610 J 218,900 605 T/B 102,100 259 GLOB Global Teleshop Tbk. 111 149 110 130 19 586,400 81,352,800 164 11.304 129 J 3,000 128 B 200 260 GLVA Galva Technologies Tbk. 344 344 330 344 0 17,900 6,056,800 14 152.212 344 T/J 25,100 332 B 3,000 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 145 152 -2 69,209,000 10,542,349,800 3,281 38.000 152 T/J 1,009,500 151 B 483,400 262 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. 204 214 208 214 10 99,800 21,204,800 27 126.627 214 T/J 10,800 210 B 300 264 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. 1,250 1,250 1,230 1,245 -5 262,300 325,263,500 164 96.887 1,245 T/J 10,600 1,240 B 26,400 266 GPRA Perdana Gapuraprima Tbk. 75 84 73 79 4 16,025,300 1,284,678,900 888 34.077 80 J 29,800 79 T/B 16,200 267 GSMF Equity Development Investment Tbk. 90 0 0 90 0 0 0 0 7.241 99 J 900 90 B 2,400 268 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. 113 117 110 110 -3 742,600 82,188,000 46 44.000 115 J 10,100 110 T/B 15,100 270 GZCO Gozco Plantations Tbk. 50 52 50 50 0 7,086,900 355,607,500 392 26.579 50 T/J 2,221,000 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 30,000 1,500,000 1 131.579 50 T/J 11,003,900 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 140 J 100 123 B 100 273 HDIT Hensel Davest Indonesia Tbk. 296 300 276 280 -16 2,556,500 756,126,400 34 53.333 280 T/J 7,200 278 B 1,200 274 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. 3,750 3,790 3,750 3,750 0 459,800 1,725,134,000 206 101.351 3,780 J 25,800 3,750 T/B 185,600 276 HELI Jaya Trishindo Tbk. 206 218 206 208 2 1,961,100 411,829,200 7 189.091 210 J 1,500 202 B 2,500 277 HERO Hero Supermarket Tbk. 900 900 880 880 -20 31,100 27,408,000 12 1,836.854 885 J 200 870 B 20,200 278 HEXA Hexindo Adiperkasa Tbk. 3,470 3,500 3,450 3,480 10 568,400 1,979,282,000 186 1,065.328 3,490 J 10,400 3,480 T/B 129,200 279 HITS Humpuss Intermoda Transportasi Tbk. 472 474 472 474 2 7,800 3,695,400 5 729.231 476 J 200 474 T/B 2,700 280 HKMU HK Metals Utama Tbk. 116 118 110 114 -2 52,930,400 6,032,278,600 1,985 49.565 115 J 1,136,600 114 T/B 1,761,500 281 HMSP H.M. Sampoerna Tbk. 1,625 1,635 1,590 1,595 -30 154,300,700 247,722,062,000 19,107 7,962.260 1,600 J 1,427,400 1,595 T/B 10,808,600 282 HOKI Buyung Poetra Sembada Tbk. 1,130 1,160 1,090 1,100 -30 31,362,800 34,826,265,000 3,513 354.839 1,100 T/J 153,400 1,095 B 318,500 283 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. 1,240 1,290 1,220 1,220 -20 1,047,800 1,305,160,500 15 321.053 1,220 T/J 5,100 1,200 B 1,200 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,200 110,000 7 27.027 50 T/J 2,262,500 0 B 0 286 HRME Menteng Heritage Realty Tbk. 56 57 53 56 0 24,120,300 1,300,805,400 632 53.333 56 T/J 1,548,800 55 B 700 287 HRTA Hartadinata Abadi Tbk. 268 288 264 286 18 33,007,300 9,239,586,200 1,865 95.333 288 J 678,700 286 T/B 1,040,900 288 HRUM Harum Energy Tbk. 2,940 2,990 2,910 2,950 10 4,743,900 13,952,535,000 1,590 56.731 2,960 J 146,800 2,950 T/B 3,500 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,500 75,000 2 38.462 50 T/J 57,145,200 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 262 280 280 280 18 100 28,000 1 19.795 276 J 2,000 252 B 500 291 IBST Inti Bangun Sejahtera Tbk. 7,450 8,900 7,000 8,900 1,450 300 2,290,000 2 957.195 8,900 T/J 300 7,000 B 200 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,700 9,700 -125 17,300,900 168,697,882,500 11,381 359.592 9,725 J 20,500 9,700 T/B 2,497,400 293 ICON Island Concepts Indonesia Tbk. 113 106 106 106 -7 58,700 6,222,200 29 203.471 106 T/J 5,429,200 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 222 232 216 226 4 162,200 36,142,800 53 17.656 232 J 89,600 226 T/B 7,900 295 IFII Indonesia Fibreboard Industry Tbk. 153 152 148 151 -2 225,700 33,775,000 92 143.810 151 T/J 105,700 150 B 7,500 296 IFSH Ifishdeco Tbk. 380 390 370 370 -10 12,500 4,751,400 23 84.091 380 J 5,300 370 T/B 3,100 297 IGAR Champion Pacific Indonesia Tbk. 348 356 348 352 4 45,700 15,961,800 24 230.065 352 T/J 25,500 348 B 17,400 298 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 0 103,500 5,175,000 11 14.286 50 T/J 29,612,600 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 164 167 160 161 -3 12,438,900 2,034,797,400 1,571 134.167 161 T/J 314,100 160 B 327,700 301 IKBI Sumi Indo Kabel Tbk. 222 238 230 232 10 27,900 6,562,200 15 21.040 230 J 58,700 222 B 10,000 302 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,560 1,240 1,505 240 140,465,400 197,957,482,500 17,912 211.824 1,510 J 80,700 1,505 T/B 3,150,200 303 IMJS Indomobil Multi Jasa Tbk. 414 456 404 440 26 160,741,700 69,740,437,000 8,709 88.000 442 J 151,200 440 T/B 1,231,700 304 IMPC Impack Pratama Industri Tbk. 1,325 1,335 1,325 1,335 10 1,539,800 2,049,909,000 183 351.316 1,335 T/J 45,100 1,330 B 25,700 305 INAF Indofarma Tbk. 4,330 4,420 4,190 4,220 -110 4,332,600 18,497,815,000 2,871 1,688.000 4,230 J 100 4,220 T/B 24,200 306 INAI Indal Aluminium Industry Tbk. 336 340 336 338 2 7,800 2,637,000 8 123.402 338 T/J 10,000 336 B 5,200 307 INCF Indo Komoditi Korpora Tbk. 77 84 74 79 2 5,793,700 467,425,300 512 64.228 79 T/J 31,600 78 B 205,000 308 INCI Intanwijaya Internasional Tbk 810 835 795 825 15 183,500 149,986,500 89 89.229 830 J 5,000 825 T/B 3,900 309 INCO Vale Indonesia Tbk. 5,275 5,300 5,125 5,250 -25 20,916,000 109,047,090,000 5,356 2,142.857 5,250 T/J 3,507,000 5,225 B 11,100 310 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,850 6,900 -125 24,500,700 168,945,385,000 11,287 1,181.123 6,925 J 39,600 6,900 T/B 411,900 311 INDO Royalindo Investa Wijaya Tbk. 120 124 120 120 0 177,300 21,403,600 55 109.091 122 J 17,100 120 T/B 62,700 312 INDR Indo-Rama Synthetics Tbk. 2,930 2,930 2,830 2,890 -40 67,300 194,885,000 52 389.231 2,890 T/J 2,700 2,830 B 11,100 313 INDS Indospring Tbk. 1,930 0 0 1,930 0 0 0 0 180.937 1,960 J 53,000 1,930 B 2,500 314 INDX Tanah Laut Tbk 54 56 51 55 1 133,100 6,813,600 45 4.400 54 J 26,300 53 B 300,000 315 INDY Indika Energy Tbk. 1,965 2,020 1,920 1,970 5 40,671,200 80,375,385,500 7,462 66.780 1,975 J 324,100 1,970 T/B 253,900 316 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,900 10,525 10,800 25 8,313,000 88,892,002,500 4,886 556.509 10,800 T/J 108,900 10,775 B 12,500 317 INOV Inocycle Technology Group Tbk. 170 180 173 177 7 103,200 17,865,100 12 70.800 177 T/J 19,800 173 B 7,900 318 INPC Bank Artha Graha Internasional Tbk. 68 68 66 67 -1 673,600 44,789,300 153 0.383 67 T/J 365,300 66 B 206,700 319 INPP Indonesian Paradise Property Tbk. 720 720 690 720 0 1,000 711,000 4 685.714 720 T/J 700 690 B 1,400 320 INPS Indah Prakasa Sentosa Tbk. 3,250 4,050 3,250 3,510 260 82,300 291,359,000 101 1,271.739 3,510 T/J 600 3,260 B 100 321 INRU Toba Pulp Lestari Tbk. 900 885 885 885 -15 100 88,500 1 8.985 900 J 200 885 T/B 400 322 INTA Intraco Penta Tbk. 202 208 202 208 6 16,800 3,439,200 12 146.622 208 T/J 13,800 206 B 2,700 323 INTD Inter Delta Tbk 113 113 113 113 0 2,000 226,000 2 34.801 113 T/J 4,600 112 B 100 324 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,150 14,250 -275 4,032,200 57,622,085,000 3,927 570.000 14,250 T/J 81,200 14,200 B 15,000 325 IPCC Indonesia Kendaraan Terminal Tbk. 480 535 466 525 45 25,267,500 12,797,731,900 3,778 32.012 530 J 74,000 525 T/B 27,700 326 IPCM Jasa Armada Indonesia Tbk. 318 330 310 318 0 206,600 65,648,000 139 83.684 320 J 14,700 312 B 6,700 327 IPOL Indopoly Swakarsa Industry Tbk. 92 93 91 92 0 3,088,600 282,574,700 189 43.810 92 T/J 1,015,400 91 B 72,500 328 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 11,358,200 3,338,253,600 686 122.500 294 T/J 47,400 292 B 241,600 329 IRRA Itama Ranoraya Tbk. 1,425 1,635 1,450 1,535 110 82,965,100 127,533,836,000 17,801 410.428 1,540 J 345,200 1,535 T/B 1,731,500 330 ISAT Indosat Tbk. 3,330 3,740 3,170 3,390 60 67,602,600 235,801,423,000 17,073 242.143 3,390 T/J 132,900 3,380 B 125,000 331 ISSP Steel Pipe Industry of Indonesia Tbk. 178 180 172 172 -6 18,132,900 3,172,045,200 1,168 58.305 174 J 111,400 172 T/B 1,289,100 332 ITIC Indonesian Tobacco Tbk. 765 800 715 715 -50 38,008,000 27,947,957,000 5,163 325.000 720 J 224,000 715 T/B 48,600 333 ITMA Sumber Energi Andalan Tbk. 515 525 510 520 5 3,062,500 1,562,227,000 103 149.640 520 T/J 300 515 B 10,000 334 ITMG Indo Tambangraya Megah Tbk. 15,400 15,600 15,075 15,225 -175 7,160,100 109,585,470,000 7,957 108.750 15,250 J 4,200 15,225 T/B 133,400 335 JAST Jasnita Telekomindo Tbk. 144 185 144 165 21 307,406,200 51,293,938,100 14,527 67.073 166 J 4,096,200 165 T/B 1,406,700 336 JAWA Jaya Agra Wattie Tbk. 90 92 88 89 -1 88,600 8,016,400 17 17.800 90 J 5,400 88 B 844,800 337 JAYA Armada Berjaya Trans Tbk. 154 169 150 168 14 42,309,800 6,868,923,100 2,579 58.333 168 T/J 504,100 167 B 398,900 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,275 J 200 5,900 B 1,000 339 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 0 100 44,000 1 249.589 440 T/J 70,500 438 B 5,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 336 336 336 0 100,200 33,667,200 4 278.107 336 T/J 5,200 320 B 500 342 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. 228 228 214 214 -14 181,800 38,913,600 71 152.857 214 T/J 431,200 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,565 1,480 1,560 15 21,294,800 32,618,066,500 4,918 426.463 1,565 J 267,700 1,560 T/B 983,600 345 JRPT Jaya Real Property Tbk. 580 600 565 575 -5 2,396,700 1,373,100,500 527 552.885 575 T/J 46,300 570 B 316,300 346 JSKY Sky Energy Indonesia Tbk. 234 254 220 238 4 72,432,000 17,547,828,200 4,873 119.000 240 J 867,500 238 T/B 1,877,700 347 JSMR Jasa Marga (Persero) Tbk. 4,560 4,570 4,420 4,460 -100 16,914,000 75,373,595,000 5,584 263.002 4,470 J 28,800 4,460 T/B 904,200 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 100 85,000 1 183.063 860 J 200 845 B 300 349 JTPE Jasuindo Tiga Perkasa Tbk. 950 950 935 935 -15 380,900 359,861,000 47 2,077.778 940 J 100 935 T/B 147,100 350 KAEF Kimia Farma Tbk. 4,470 4,540 4,300 4,330 -140 18,074,500 79,198,338,000 9,384 4,330.000 4,340 J 43,700 4,330 T/B 276,900 351 KARW ICTSI Jasa Prima Tbk. 76 79 74 75 -1 1,532,000 115,348,100 75 12.696 76 J 221,200 75 T/B 142,400 352 KAYU Darmi Bersaudara Tbk. 84 91 83 85 1 9,590,500 832,726,600 675 56.667 86 J 75,700 85 T/B 14,900 353 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 516,269,100 25,865,637,000 17,228 50.000 50 T/J 3,034,400 0 B 0 354 KBLI KMI Wire & Cable Tbk. 434 438 416 420 -14 6,703,400 2,844,524,600 1,059 51.033 422 J 260,000 420 T/B 45,800 355 KBLM Kabelindo Murni Tbk. 238 248 230 236 -2 1,097,800 256,084,600 192 7.867 236 T/J 138,100 234 B 300 356 KBLV First Media Tbk. 440 430 428 428 -12 4,700 2,020,600 5 113.848 428 T/J 2,000 410 B 1,100 357 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. 850 870 850 865 15 27,600 23,554,000 13 216.250 865 T/J 33,300 855 B 1,100 359 KEEN Kencana Energi Lestari Tbk. 302 304 296 302 0 2,937,900 885,147,200 183 76.263 304 J 21,000 302 T/B 7,600 360 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,275 1,280 0 308,800 396,713,500 113 170.667 1,285 J 6,000 1,280 T/B 48,200 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 18,100 905,000 4 1.818 50 T/J 62,900 0 B 0 362 KICI Kedaung Indah Can Tbk 220 234 208 234 14 1,300 275,000 4 49.680 234 T/J 100 218 B 10,500 363 KIJA Kawasan Industri Jababeka Tbk. 216 226 212 218 2 45,471,800 10,012,780,000 2,332 7.563 220 J 124,200 218 T/B 204,000 364 KINO Kino Indonesia Tbk. 2,870 2,880 2,840 2,850 -20 88,900 254,216,000 109 75.000 2,860 J 2,200 2,850 T/B 74,700 365 KIOS Kioson Komersial Indonesia Tbk. 143 144 143 144 1 1,500 215,900 2 48.000 143 J 98,600 140 B 3,800 366 KJEN Krida Jaringan Nusantara Tbk. 1,180 1,200 1,100 1,140 -40 18,900 21,167,000 18 564.356 1,140 T/J 2,900 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 302 328 298 324 22 1,282,800 394,634,200 154 1,136.842 324 T/J 27,000 318 B 200 368 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,485 0 23,441,200 34,631,947,000 3,961 14,483.566 1,485 T/J 1,099,300 1,480 B 500 369 KMDS Kurniamitra Duta Sentosa Tbk. 462 482 462 480 18 6,000 2,874,800 12 160.000 480 T/J 45,100 432 B 600 370 KMTR Kirana Megatara Tbk. 348 352 338 338 -10 52,100 17,843,000 17 73.799 342 J 2,000 338 T/B 800 371 KOBX Kobexindo Tractors Tbk. 111 123 111 113 2 5,102,200 593,737,000 598 28.250 114 J 2,000 113 T/B 3,700 372 KOIN Kokoh Inti Arebama Tbk 100 102 100 100 0 1,012,200 101,244,200 12 67.647 103 J 1,700 100 T/B 514,300 373 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,800 0 B 0 374 KOPI Mitra Energi Persada Tbk. 452 452 448 450 -2 100,000 44,998,400 13 113.924 452 J 28,000 424 B 500 375 KOTA DMS Propertindo Tbk. 163 184 158 163 0 1,543,100 260,805,900 406 81.500 165 J 15,000 163 T/B 12,900 376 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 750,900 37,547,800 90 43.478 51 J 6,203,400 50 T/B 100 377 KPAS Cottonindo Ariesta Tbk. 77 80 77 78 1 4,710,400 368,659,900 387 46.429 79 J 44,300 78 T/B 248,900 378 KPIG MNC Land Tbk. 103 104 102 104 1 837,400 86,534,000 117 223.786 104 T/J 458,400 103 B 305,000 379 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. 450 456 440 446 -4 48,844,100 21,865,333,800 3,595 55.448 446 T/J 1,357,900 444 B 567,000 381 KREN Kresna Graha Investama Tbk. 90 92 89 90 0 11,068,200 993,733,000 657 936.330 90 T/J 200,700 89 B 940,800 382 LAND Trimitra Propertindo Tbk. 186 204 183 183 -3 269,100 53,115,600 42 46.923 186 J 7,000 183 T/B 11,900 383 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. 370 370 368 370 0 10,200 3,754,000 3 177.885 368 J 10,000 346 B 2,800 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 250,800 12,540,000 10 7.806 50 T/J 43,279,500 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,930 4,920 4,930 10 200 985,000 2 81.488 5,300 J 300 4,930 T/B 900 388 LINK Link Net Tbk. 2,730 2,750 2,580 2,660 -70 6,415,000 17,126,347,000 1,813 166.250 2,670 J 1,300 2,660 T/B 108,900 389 LION Lion Metal Works Tbk. 382 386 358 362 -20 3,200 1,209,800 13 226.719 380 J 300 360 B 200 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 10,100 505,000 2 15.714 50 T/J 2,072,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 83 90 82 85 2 38,900 3,243,300 12 12.403 86 J 19,300 85 T/B 4,700 392 LMSH Lionmesh Prima Tbk. 400 500 372 468 68 29,600 11,637,600 26 65.000 468 T/J 28,900 372 B 10,400 393 LPCK Lippo Cikarang Tbk 1,530 1,595 1,480 1,535 5 7,383,400 11,366,293,500 3,401 173.066 1,535 T/J 15,500 1,530 B 13,500 394 LPGI Lippo General Insurance Tbk. 3,400 3,500 3,400 3,500 100 4,800 16,487,000 15 157.303 3,500 T/J 700 3,420 B 2,700 395 LPIN Multi Prima Sejahtera Tbk 240 296 240 278 38 480,500 123,883,600 99 126.807 278 T/J 86,400 270 B 4,200 396 LPKR Lippo Karawaci Tbk. 230 262 230 248 18 945,207,400 233,694,781,200 24,100 80.083 250 J 5,489,200 248 T/B 16,929,900 397 LPLI Star Pacific Tbk 90 100 88 88 -2 82,700 7,290,600 19 2.715 88 T/J 9,600 84 B 69,800 398 LPPF Matahari Department Store Tbk. 1,415 1,415 1,345 1,370 -45 38,157,600 52,407,402,500 6,418 31.044 1,375 J 12,500 1,370 T/B 1,705,500 399 LPPS Lenox Pasifik Investama Tbk. 83 85 80 85 2 230,500 18,918,200 30 5.774 84 J 100 82 B 50,200 400 LRNA Eka Sari Lorena Transport Tbk. 200 199 186 198 -2 8,600 1,607,900 11 22.000 197 J 6,000 189 B 1,000 401 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,220 1,245 0 18,110,000 22,460,330,000 2,060 321.290 1,245 T/J 475,800 1,240 B 481,500 402 LTLS Lautan Luas Tbk. 494 496 492 492 -2 139,500 68,761,000 48 173.920 494 J 55,200 492 T/B 200 403 LUCK Sentral Mitra Informatika Tbk. 189 193 185 187 -2 3,619,600 681,355,400 494 65.385 188 J 3,400 187 T/B 136,000 404 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 22,300 1,115,000 4 45.455 50 T/J 91,761,900 0 B 0 406 MAIN Malindo Feedmill Tbk. 785 795 750 785 0 19,729,800 15,274,036,500 2,505 446.023 790 J 335,300 785 T/B 82,300 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 79,700 3,985,000 33 6.835 50 T/J 936,559,200 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. 2,840 2,870 2,700 2,740 -100 2,255,000 6,212,536,000 753 130.476 2,760 J 10,000 2,740 T/B 48,800 410 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,320 1,320 -60 52,500 70,687,000 27 78.571 1,320 T/J 11,300 1,315 B 500 411 MAPI Mitra Adiperkasa Tbk. 895 900 835 890 -5 30,063,100 26,086,618,000 3,827 1,428.228 890 T/J 982,900 885 B 53,100 412 MARI Mahaka Radio Integra Tbk. 55 55 52 52 -3 79,846,000 4,191,048,000 960 69.333 53 J 662,300 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,122,500 1,795,235,500 434 1,700.000 850 T/J 12,900 845 B 143,200 414 MASA Multistrada Arah Sarana Tbk. 1,080 1,200 1,085 1,100 20 661,300 779,594,000 96 782.139 1,100 T/J 200 1,080 B 20,200 415 MAYA Bank Mayapada Internasional Tbk. 8,800 9,000 8,800 8,900 100 900 8,040,000 5 4,046.613 8,900 T/J 4,400 8,800 B 100 416 MBAP Mitrabara Adiperdana Tbk. 2,910 2,950 2,890 2,920 10 250,000 726,219,000 211 224.615 2,920 T/J 24,200 2,900 B 11,500 417 MBSS Mitrabahtera Segara Sejati Tbk. 444 482 444 470 26 16,745,600 7,698,558,400 2,220 29.375 470 T/J 215,600 468 B 10,900 418 MBTO Martina Berto Tbk. 98 98 93 93 -5 39,300 3,669,400 31 12.568 93 T/J 2,000 92 B 5,800 419 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,720 2,740 -10 285,300 782,679,000 72 197.834 2,740 T/J 7,200 2,730 B 20,000 420 MCOR Bank China Construction Bank Indonesia Tbk. 133 134 131 132 -1 4,251,200 561,272,700 257 118.394 133 J 164,700 132 T/B 53,400 421 MDIA Intermedia Capital Tbk. 61 64 57 58 -3 1,224,300 71,638,700 186 42.029 58 T/J 119,800 57 B 230,500 422 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 1,925 2,000 55 37,055,200 73,000,818,500 5,902 521.523 2,000 T/J 1,585,000 1,995 B 638,800 423 MDKI Emdeki Utama Tbk. 188 204 188 199 11 6,195,700 1,210,180,600 523 46.570 199 T/J 147,600 198 B 70,300 424 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 0 0 50 0 0 0 0 8.039 50 J 27,588,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 635 645 610 630 -5 154,519,600 96,318,859,500 8,908 1,308.275 630 T/J 894,800 625 B 3,989,700 427 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,150 J 1,400 6,750 B 15,100 428 MERK Merck Tbk. 3,240 3,250 3,220 3,230 -10 35,100 113,457,000 47 8,516.360 3,230 T/J 17,400 3,220 B 16,600 429 META Nusantara Infrastructure Tbk. 163 171 158 160 -3 4,405,100 709,636,200 276 48.474 160 T/J 19,700 159 B 124,500 430 MFIN Mandala Multifinance Tbk. 1,050 1,055 1,050 1,055 5 12,000 12,650,000 5 1,082.051 1,055 T/J 121,700 1,025 B 200 431 MFMI Multifiling Mitra Indonesia Tbk. 920 910 860 860 -60 137,300 118,178,000 149 430.000 860 T/J 205,000 0 B 0 432 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 2,699,900 2,072,967,000 319 342.222 770 T/J 158,600 765 B 22,000 434 MICE Multi Indocitra Tbk. 292 298 286 292 0 98,500 28,597,600 55 59.592 294 J 11,700 292 T/B 1,300 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 200 370,000 1 672.727 1,850 T/J 300 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,840 2,760 2,830 60 20,280,100 56,928,189,000 2,531 166.619 2,840 J 476,300 2,830 T/B 12,900 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 45,300 2,265,000 4 238.095 50 T/J 1,453,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,468,000 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 0 858,200 42,910,000 57 125.000 50 T/J 11,815,000 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 27,900 0 0 27,900 0 0 0 0 1,328.571 27,900 J 100 0 B 0 442 MLBI Multi Bintang Indonesia Tbk. 9,675 9,725 9,425 9,600 -75 51,500 489,430,000 98 61,146.497 9,600 T/J 300 9,500 B 1,100 443 MLIA Mulia Industrindo Tbk 520 540 520 525 5 7,960,600 4,220,014,000 571 87.683 530 J 100,300 525 T/B 14,100 444 MLPL Multipolar Tbk. 74 76 72 73 -1 9,032,900 664,784,000 317 8.373 74 J 502,200 73 T/B 1,000 445 MLPT Multipolar Technology Tbk. 730 750 720 730 0 178,600 130,397,500 72 152.083 740 J 17,000 730 T/B 500 446 MMLP Mega Manunggal Property Tbk. 304 310 300 300 -4 5,710,400 1,735,488,800 263 51.282 300 T/J 3,000 298 B 1,351,600 447 MNCN Media Nusantara Citra Tbk. 1,060 1,060 1,030 1,055 -5 50,026,700 52,378,999,000 4,809 117.222 1,060 J 1,956,300 1,055 T/B 151,200 448 MOLI Madusari Murni Indah Tbk. 850 860 845 850 0 22,700 19,259,500 8 146.552 850 T/J 95,000 845 B 2,500 449 MPMX Mitra Pinasthika Mustika Tbk. 466 470 458 464 -2 19,242,500 8,910,283,000 1,708 30.933 466 J 656,800 464 T/B 31,300 450 MPOW Megapower Makmur Tbk. 73 75 73 73 0 25,400 1,870,000 27 36.500 75 J 52,000 73 T/B 45,000 451 MPPA Matahari Putra Prima Tbk. 121 125 115 116 -5 26,239,600 3,082,809,500 1,426 48.770 117 J 40,400 116 T/B 735,600 452 MPRO Maha Properti Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 1,468.182 1,600 J 1,400 0 B 0 453 MRAT Mustika Ratu Tbk. 150 152 147 150 0 78,500 11,782,000 42 23.077 150 T/J 900 149 B 900 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,650 J 3,000 4,380 B 100 455 MSIN MNC Studios International Tbk. 294 296 282 290 -4 1,335,700 383,540,800 234 58.000 292 J 8,100 286 B 5,700 456 MSKY MNC Sky Vision Tbk. 660 665 640 650 -10 82,400 53,708,000 32 42.763 650 T/J 26,500 640 B 3,200 457 MTDL Metrodata Electronics Tbk. 1,660 1,675 1,610 1,625 -35 5,345,900 8,734,656,000 2,251 2,925.398 1,630 J 2,100 1,625 T/B 38,200 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 219,914,000 0 B 0 459 MTLA Metropolitan Land Tbk. 428 450 424 424 -4 68,500 29,275,400 14 178.263 440 J 500 424 T/B 6,900 460 MTPS Meta Epsi Tbk. 316 332 294 302 -14 958,700 295,849,200 196 94.375 316 J 4,400 302 T/B 20,300 461 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. 218 210 210 210 -8 1,000 210,000 2 53.812 218 J 52,200 210 T/B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 61 61 0 217,500 13,268,500 17 61.000 62 J 58,700 60 B 97,600 464 MYOH Samindo Resources Tbk. 1,255 1,270 1,240 1,270 15 206,600 258,615,500 75 151.267 1,275 J 1,100 1,270 T/B 26,200 465 MYOR Mayora Indah Tbk. 2,680 2,720 2,610 2,690 10 3,644,400 9,685,212,000 2,526 13,456.728 2,700 J 127,100 2,690 T/B 31,800 466 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. 51 56 50 53 2 204,500 10,284,100 50 7.966 53 T/J 17,800 51 B 100 469 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. 600 615 590 590 -10 213,130,800 128,146,285,000 3,885 572.816 595 J 791,400 590 T/B 293,600 471 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 141 141 -1 197,800 28,088,300 37 83.929 142 J 60,700 141 T/B 47,600 472 NFCX NFC Indonesia Tbk. 1,600 1,630 1,600 1,615 15 44,200 71,131,000 19 87.297 1,615 T/J 23,400 1,600 B 2,500 473 NICK Charnic Capital Tbk. 304 320 284 284 -20 56,800 16,233,400 26 142.000 284 T/J 117,100 0 B 0 474 NIKL Pelat Timah Nusantara Tbk. 1,690 1,750 1,640 1,675 -15 6,197,200 10,512,729,500 2,329 515.385 1,680 J 28,800 1,675 T/B 125,600 475 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. 164 174 160 160 -4 700 113,800 3 152.381 160 T/J 20,900 153 B 50,500 477 NISP Bank OCBC NISP Tbk. 865 905 875 880 15 236,000 208,885,500 135 1,066.356 880 T/J 188,000 875 B 7,700 478 NOBU Bank Nationalnobu Tbk. 810 805 800 800 -10 400 320,500 3 213.333 805 J 15,500 785 B 500 479 NRCA Nusa Raya Cipta Tbk. 366 372 362 368 2 395,600 144,484,400 141 43.294 368 T/J 15,000 366 B 2,500 480 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. 155 160 147 159 4 15,700 2,419,100 25 72.273 160 J 9,000 159 T/B 2,900 482 OASA Protech Mitra Perkasa Tbk. 376 0 0 376 0 0 0 0 197.895 374 J 2,400 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. 117 120 114 116 -1 6,166,200 719,815,300 498 290.225 117 J 11,000 116 T/B 58,500 485 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 332 B 15,500 486 OPMS Optima Prima Metal Sinergi Tbk. 157 158 153 156 -1 1,090,600 169,555,800 139 115.556 157 J 123,700 156 T/B 12,300 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 7,900 395,000 7 98.922 50 T/J 3,329,300 0 B 0 488 PALM Provident Agro Tbk. 326 328 322 324 -2 381,600 124,053,200 167 88.556 326 J 4,200 324 T/B 16,100 489 PAMG Bima Sakti Pertiwi Tbk. 113 116 110 114 1 20,329,500 2,287,131,600 1,141 114.000 115 J 366,500 114 T/B 1,103,600 490 PANI Pratama Abadi Nusa Industri Tbk. 116 120 111 112 -4 15,800 1,838,600 17 103.704 112 T/J 9,900 111 B 700 491 PANR Panorama Sentrawisata Tbk. 174 178 173 175 1 917,800 160,600,800 134 104.998 175 T/J 148,100 174 B 5,068,700 492 PANS Panin Sekuritas Tbk. 1,020 1,020 990 1,010 -10 245,000 246,300,000 68 734.545 1,010 T/J 200 1,005 B 13,800 493 PBID Panca Budi Idaman Tbk. 1,195 1,215 1,195 1,200 5 128,300 153,480,000 90 141.176 1,200 T/J 111,300 1,195 B 16,100 494 PBRX Pan Brothers Tbk. 258 262 250 250 -8 22,466,600 5,756,805,400 1,007 442.478 252 J 1,000 250 T/B 2,968,000 495 PBSA Paramita Bangun Sarana Tbk. 650 650 605 650 0 800 493,000 6 54.167 650 T/J 900 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 655 655 610 610 -45 673,100 411,175,500 194 406.667 610 T/J 68,300 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 390 418 374 374 -16 10,100 3,995,400 12 187.000 418 J 2,400 376 B 5,500 498 PEGE Panca Global Kapital Tbk. 118 119 115 119 1 12,400 1,454,000 11 257.097 118 J 3,800 116 B 100 499 PEHA Phapros Tbk. 1,850 1,865 1,790 1,800 -50 1,012,800 1,830,933,500 432 150.250 1,805 J 5,400 1,800 T/B 124,500 500 PGAS Perusahaan Gas Negara Tbk. 1,715 1,835 1,695 1,790 75 461,332,500 818,551,927,500 47,353 596.667 1,795 J 3,165,200 1,790 T/B 15,526,300 501 PGJO Tourindo Guide Indonesia Tbk. 57 62 58 62 5 134,700 8,351,000 41 77.500 0 J 0 62 T/B 241,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 191 256 190 238 47 16,800 3,712,800 20 317.333 238 T/J 7,100 236 B 200 503 PGUN Pradiksi Gunatama Tbk. 232 246 232 246 14 20,300 4,985,200 14 213.913 248 J 200 246 T/B 1,200 504 PICO Pelangi Indah Canindo Tbk 146 149 138 146 0 639,200 93,525,300 82 22.462 146 T/J 17,500 145 B 10,000 505 PJAA Pembangunan Jaya Ancol Tbk. 625 630 620 625 0 138,200 86,432,000 73 121.951 630 J 149,000 625 T/B 86,900 506 PKPK Perdana Karya Perkasa Tbk 55 55 53 55 0 1,139,500 61,542,800 83 13.750 55 T/J 290,600 54 B 7,900 507 PLAN Planet Properindo Jaya Tbk. 117 117 114 116 -1 453,700 52,490,200 79 103.571 116 T/J 22,000 113 B 31,100 508 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 2,460 2,460 2,460 0 300 738,000 2 1,020.789 2,570 J 100 2,460 T/B 1,600 510 PMJS Putra Mandiri Jembar Tbk. 120 114 113 114 -6 2,800 316,700 4 91.200 120 J 21,600 114 T/B 4,800 511 PNBN Bank Pan Indonesia Tbk 1,105 1,105 1,080 1,090 -15 6,299,900 6,860,189,000 445 1,814.852 1,095 J 121,400 1,090 T/B 4,500 512 PNBS Bank Panin Dubai Syariah Tbk. 81 86 80 82 1 112,649,600 9,352,099,200 3,540 82.000 83 J 9,898,700 82 T/B 245,800 513 PNGO Pinago Utama Tbk. 580 630 580 610 30 49,400 28,923,000 15 244.000 610 T/J 40,900 580 B 38,400 514 PNIN Paninvest Tbk. 835 850 830 835 0 2,227,400 1,859,962,000 239 887.920 835 T/J 26,400 830 B 155,500 515 PNLF Panin Financial Tbk. 244 248 240 242 -2 64,451,200 15,599,950,600 1,343 261.565 244 J 822,600 242 T/B 3,344,000 516 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,075 J 200 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. 840 890 820 840 0 12,100 10,208,000 22 51.376 845 J 1,600 835 B 2,000 519 POLL Pollux Properti Indonesia Tbk. 5,350 5,500 4,980 4,980 -370 79,700 399,704,500 177 809.756 4,980 T/J 300 0 B 0 520 POLU Golden Flower Tbk. 795 795 750 755 -40 600 464,000 4 262.153 795 J 68,300 755 T/B 6,300 521 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,200 310,000 11 0.429 50 T/J 816,400 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. 458 438 428 438 -20 2,100 918,800 4 81.869 458 J 10,900 430 B 2,000 524 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. 690 700 675 690 0 10,321,100 7,131,874,500 1,524 46.000 695 J 777,600 690 T/B 1,851,000 526 PPGL Prima Globalindo Logistik Tbk. 169 172 168 168 -1 3,326,500 562,408,000 441 152.727 168 T/J 90,700 167 B 457,000 527 PPRE PP Presisi Tbk. 258 258 254 256 -2 6,051,500 1,544,610,800 662 59.535 256 T/J 516,800 254 B 398,500 528 PPRO PP Properti Tbk. 116 118 112 113 -3 450,679,200 51,629,065,100 9,747 244.324 114 J 12,092,700 113 T/B 40,712,200 529 PRAS Prima Alloy Steel Universal Tbk. 120 125 113 124 4 130,500 16,280,900 11 69.808 125 J 46,800 124 T/B 1,000 530 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,630 -10 21,800 79,172,000 22 55.846 3,630 T/J 1,900 3,560 B 4,800 531 PRIM Royal Prima Tbk. 240 244 238 240 0 434,800 104,904,600 162 48.000 240 T/J 4,000 238 B 32,900 532 PSAB J Resources Asia Pasifik Tbk. 224 226 214 226 2 22,514,800 4,977,850,600 1,004 733.219 228 J 791,700 226 T/B 999,100 533 PSDN Prasidha Aneka Niaga Tbk 130 134 121 121 -9 314,400 39,505,900 18 12.100 132 J 105,000 0 B 0 534 PSGO Palma Serasih Tbk. 105 120 105 118 13 2,391,200 259,993,100 180 112.381 118 T/J 235,400 113 B 8,800 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,330,500 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 178 180 175 177 -1 1,652,000 292,756,700 233 131.111 177 T/J 117,400 176 B 26,000 537 PTBA Bukit Asam Tbk. 3,050 3,090 2,970 3,070 20 92,609,200 282,788,729,000 20,199 2,669.565 3,070 T/J 2,923,100 3,060 B 519,000 538 PTDU Djasa Ubersakti Tbk. 304 380 380 380 76 322,300 122,474,000 87 380.000 0 J 0 380 T/B 7,111,400 539 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 158 J 400 149 B 6,400 540 PTPP PP (Persero) Tbk. 1,610 1,615 1,570 1,580 -30 30,419,500 48,216,594,500 4,502 296.992 1,580 T/J 1,515,900 1,575 B 430,600 541 PTPW Pratama Widya Tbk. 1,175 1,180 1,115 1,115 -60 1,529,000 1,737,052,000 273 171.538 1,120 J 2,000 1,115 T/B 6,600 542 PTRO Petrosea Tbk. 2,130 2,150 2,100 2,100 -30 1,297,000 2,752,443,000 605 1,680.000 2,110 J 27,600 2,100 T/B 48,800 543 PTSN Sat Nusapersada Tbk 234 236 232 234 0 2,706,200 633,381,400 284 121.035 234 T/J 1,110,700 232 B 1,437,300 544 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 1,000 3,720 B 100 545 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 232 J 1,000 220 B 5,300 546 PURA Putra Rajawali Kencana Tbk. 134 135 125 126 -8 798,236,400 102,226,942,500 10,311 120.000 126 T/J 7,403,400 125 B 18,751,400 547 PURE Trinitan Metals and Minerals Tbk. 244 258 234 246 2 11,871,000 2,967,525,400 926 82.000 248 J 117,900 246 T/B 131,800 548 PURI Puri Global Sukses Tbk. 288 290 290 290 2 50,000 14,500,000 2 170.588 290 T/J 16,100 288 B 100,000 549 PWON Pakuwon Jati Tbk. 535 540 515 525 -10 103,156,800 53,764,740,000 11,072 2,023.979 525 T/J 510,000 520 B 2,376,900 550 PYFA Pyridam Farma Tbk 1,075 1,080 1,030 1,035 -40 2,824,000 2,957,181,000 1,100 1,014.308 1,040 J 59,100 1,035 T/B 248,900 551 PZZA Sarimelati Kencana Tbk. 840 850 820 835 -5 1,062,100 881,969,500 255 75.909 835 T/J 46,600 830 B 10,200 552 RAJA Rukun Raharja Tbk. 228 284 222 284 56 187,456,800 46,787,696,200 9,071 975.543 0 J 0 284 T/B 14,702,600 553 RALS Ramayana Lestari Sentosa Tbk. 775 785 750 750 -25 29,686,800 22,506,264,500 5,168 468.750 755 J 86,100 750 T/B 1,043,000 554 RANC Supra Boga Lestari Tbk. 500 510 480 492 -8 3,780,800 1,872,950,900 578 98.400 496 J 291,200 492 T/B 600 555 RBMS Ristia Bintang Mahkotasejati Tbk. 51 53 50 51 0 1,421,500 72,729,600 133 16.314 52 J 364,100 51 T/B 1,800 556 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 42,500 225,260,000 14 279.213 5,300 T/J 5,500 5,275 B 600 557 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,298,600 114,930,000 91 50.000 50 T/J 10,442,800 0 B 0 558 RELI Reliance Sekuritas Indonesia Tbk. 320 320 300 310 -10 13,000 3,911,800 22 143.077 308 J 2,200 0 B 0 559 RICY Ricky Putra Globalindo Tbk 101 104 100 103 2 262,900 26,689,400 43 16.359 104 J 5,100 103 T/B 155,500 560 RIGS Rig Tenders Indonesia Tbk. 290 290 274 276 -14 416,800 116,977,400 83 113.092 286 J 9,300 276 T/B 1,100 561 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. 422 422 416 420 -2 104,300 43,739,400 25 257.669 420 T/J 4,100 418 B 1,400 563 RMBA Bentoel Internasional Investama Tbk. 380 390 370 372 -8 307,900 117,027,200 83 2,910.798 380 J 39,300 372 T/B 25,300 564 ROCK Rockfields Properti Indonesia Tbk. 820 815 815 815 -5 4,200 3,423,000 10 60.821 835 J 2,400 815 T/B 400 565 RODA Pikko Land Development Tbk. 60 60 57 57 -3 366,200 20,976,800 44 91.011 58 J 200 57 T/B 9,100 566 RONY Aesler Grup Internasional Tbk. 216 216 204 204 -12 5,400 1,135,800 10 204.000 212 J 300 206 B 200 567 ROTI Nippon Indosari Corpindo Tbk. 1,365 1,385 1,365 1,380 15 173,100 238,403,000 90 541.176 1,380 T/J 50,000 1,370 B 100,800 568 RUIS Radiant Utama Interinsco Tbk. 316 318 306 312 -4 9,300 2,899,400 21 124.800 312 T/J 6,700 306 B 2,500 569 SAFE Steady Safe Tbk 186 188 186 187 1 237,100 44,326,500 127 18.827 187 T/J 1,300 186 B 1,700 570 SAME Sarana Meditama Metropolitan Tbk. 298 302 282 288 -10 85,326,700 24,493,984,600 3,687 360.000 290 J 1,954,800 288 T/B 1,156,100 571 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 398 398 0 1,100 437,800 5 331.667 398 T/J 7,400 396 B 2,500 572 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 573 SATU Kota Satu Properti Tbk. 50 50 50 50 0 2,100 105,000 3 42.735 50 T/J 793,500 0 B 0 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 105 94 99 1 33,429,600 3,311,238,800 6,080 94.286 100 J 30,000 99 T/B 1,500 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,400 10,400 0 1,500 15,600,000 3 6,709.677 10,400 T/J 3,500 10,000 B 500 576 SCMA Surya Citra Media Tbk. 1,875 1,950 1,880 1,945 70 56,808,600 108,708,276,500 7,601 879.879 1,945 T/J 587,400 1,940 B 62,200 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 248 248 248 -2 31,500 7,812,000 8 225.455 256 J 100 248 T/B 23,200 578 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. 74 69 69 69 -5 1,086,300 74,954,700 161 38.000 69 T/J 9,122,500 0 B 0 580 SDPC Millennium Pharmacon International Tbk. 111 114 112 112 1 114,300 12,837,200 25 74.762 113 J 16,000 112 T/B 10,400 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 43,800 34,992,000 15 894.805 810 J 200 800 T/B 7,800 582 SFAN Surya Fajar Capital Tbk. 1,155 1,205 1,150 1,205 50 1,343,300 1,573,152,000 297 640.957 1,205 T/J 3,600 1,200 B 100 583 SGER Sumber Global Energy Tbk. 605 625 605 610 5 2,640,500 1,626,356,000 415 564.815 615 J 25,700 610 T/B 88,300 584 SGRO Sampoerna Agro Tbk. 1,745 1,745 1,695 1,695 -50 20,165,900 34,188,195,500 197 72.436 1,725 J 9,200 1,695 T/B 38,800 585 SHID Hotel Sahid Jaya International Tbk. 2,450 2,550 2,550 2,550 100 1,500 3,825,000 7 118.500 2,550 T/J 4,700 2,450 B 300 586 SHIP Sillo Maritime Perdana Tbk. 645 655 625 630 -15 1,020,700 651,849,000 250 450.000 640 J 10,000 630 T/B 3,600 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 770 770 -10 22,208,600 17,232,574,000 9,312 266.408 775 J 262,200 770 T/B 3,211,400 588 SILO Siloam International Hospitals Tbk. 5,775 5,875 5,775 5,800 25 95,700 555,905,000 142 65.873 5,850 J 5,400 5,800 T/B 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. 396 406 392 402 6 18,661,800 7,465,248,400 1,247 36.545 402 T/J 1,878,900 400 B 3,259,200 591 SINI Singaraja Putra Tbk. 346 366 324 344 -2 3,100 1,039,000 15 318.519 344 T/J 300 324 B 13,400 592 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,215 1,215 1,215 0 94,200 114,453,000 4 1.350 1,295 J 1,300 1,215 T/B 6,500 593 SKBM Sekar Bumi Tbk. 330 400 330 360 30 3,500 1,198,600 9 313.043 360 T/J 7,700 320 B 1,800 594 SKLT Sekar Laut Tbk. 1,675 1,675 1,665 1,665 -10 1,500 2,511,500 4 139.396 1,730 J 200 1,560 B 1,200 595 SKRN Superkrane Mitra Utama Tbk. 710 710 665 685 -25 920,200 649,234,000 65 97.857 700 J 14,500 685 T/B 9,700 596 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. 4,870 4,940 4,830 4,900 30 55,200 270,362,000 23 4,260.870 4,900 T/J 600 4,830 B 3,200 598 SMAR Smart Tbk. 3,700 3,610 3,490 3,610 -90 7,400 25,933,000 16 1,192.758 3,670 J 2,600 3,610 T/B 200 599 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,265 1,190 1,205 -20 37,057,300 45,313,287,000 6,145 215.179 1,210 J 76,000 1,205 T/B 786,900 600 SMCB Solusi Bangun Indonesia Tbk. 1,375 1,415 1,280 1,345 -30 416,400 548,443,500 165 1,624.396 1,345 T/J 2,500 1,340 B 100 601 SMDM Suryamas Dutamakmur Tbk. 105 110 98 105 0 88,300 8,736,900 19 13.303 105 T/J 3,300 100 B 26,000 602 SMDR Samudera Indonesia Tbk. 316 320 310 312 -4 6,441,400 2,019,407,000 927 1,252.107 314 J 16,200 312 T/B 94,300 603 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,275 11,650 12,250 250 5,212,500 62,628,557,500 3,854 4,262.649 12,250 T/J 669,800 12,225 B 89,600 604 SMKL Satyamitra Kemas Lestari Tbk. 193 195 190 195 2 1,069,300 207,074,100 253 101.036 196 J 60,900 195 T/B 6,200 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,900 12,000 0 18,500 221,850,000 14 894.541 12,000 T/J 47,800 11,800 B 3,200 606 SMMT Golden Eagle Energy Tbk. 130 132 123 128 -2 1,666,100 210,784,200 268 299.457 129 J 16,000 128 T/B 23,100 607 SMRA Summarecon Agung Tbk. 795 795 775 780 -15 68,832,700 53,929,820,000 5,536 1,281.630 785 J 215,800 780 T/B 11,995,300 608 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. 1,330 1,340 1,310 1,325 -5 1,723,200 2,280,606,000 986 3,539.090 1,330 J 200 1,320 B 46,100 610 SOCI Soechi Lines Tbk. 226 232 220 228 2 27,164,200 6,123,881,600 1,494 41.455 230 J 1,195,000 228 T/B 11,470,200 611 SOFA Boston Furniture Industries Tbk. 103 104 98 103 0 24,600 2,446,400 19 103.000 103 T/J 67,500 99 B 86,900 612 SOHO Soho Global Health Tbk. 5,050 5,075 4,940 5,000 -50 3,400 17,027,000 18 274.725 4,990 J 500 4,970 B 500 613 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 614 SOSS Shield On Service Tbk. 378 398 376 382 4 23,300 8,838,400 12 138.406 382 T/J 9,800 376 B 100 615 SOTS Satria Mega Kencana Tbk. 184 198 194 194 10 200 39,200 2 117.576 191 J 4,300 172 B 100 616 SPMA Suparma Tbk. 326 326 312 326 0 2,500 812,200 4 146.136 324 J 500 312 B 1,300 617 SPTO Surya Pertiwi Tbk. 550 550 520 530 -20 3,061,300 1,624,534,500 401 45.690 530 T/J 358,900 525 B 260,800 618 SQMI Wilton Makmur Indonesia Tbk. 350 360 342 360 10 15,821,300 5,541,800,000 544 204.571 360 T/J 97,300 358 B 693,000 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 193 200 191 195 2 221,200 43,609,600 32 208.109 195 T/J 107,400 192 B 200 620 SRIL Sri Rejeki Isman Tbk. 242 260 246 258 16 202,451,100 51,661,244,400 8,796 107.500 260 J 13,667,500 258 T/B 13,791,400 621 SRSN Indo Acidatama Tbk 60 60 59 60 0 3,118,800 184,883,900 387 10.928 60 T/J 5,935,000 59 B 53,464,200 622 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,420 3,450 30 2,567,000 8,834,221,000 508 62.727 3,460 J 2,000 3,450 T/B 1,200 623 SSIA Surya Semesta Internusa Tbk. 545 550 535 550 5 24,472,000 13,270,582,500 1,816 225.641 550 T/J 2,043,200 545 B 28,500 624 SSMS Sawit Sumbermas Sarana Tbk. 870 880 850 860 -10 9,629,000 8,338,494,500 1,028 128.358 865 J 207,400 860 T/B 59,000 625 SSTM Sunson Textile Manufacture Tbk 570 575 570 575 5 15,000 8,562,500 3 135.294 575 T/J 12,600 560 B 5,000 626 STAR Buana Artha Anugerah Tbk. 100 114 95 110 10 423,400 45,650,500 143 107.843 110 T/J 5,500 109 B 3,900 627 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 1,300 11,700,000 1 5,318.206 9,200 J 300 9,000 T/B 4,600 628 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 51,000 2,550,000 6 0.714 50 T/J 5,239,600 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. 2,730 2,720 2,690 2,690 -40 436,200 1,173,415,000 38 1,735.484 2,700 J 3,000 2,680 B 7,300 632 SWAT Sriwahana Adityakarta Tbk. 114 117 113 114 0 102,800 11,767,700 38 71.250 114 T/J 8,900 113 B 6,200 633 TALF Tunas Alfin Tbk. 270 308 270 300 30 900 255,200 6 75.949 300 T/J 2,600 270 B 4,500 634 TAMA Lancartama Sejati Tbk. 134 138 130 131 -3 9,351,400 1,242,336,100 1,202 74.857 132 J 27,500 131 T/B 310,800 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 145,400 7,270,000 18 456.830 50 T/J 21,086,900 0 B 0 636 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,271,400 0 B 0 637 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 721,900 36,095,000 10 8.929 50 T/J 127,853,700 0 B 0 638 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,515 1,470 1,490 -20 25,766,600 38,335,869,000 5,952 367.901 1,495 J 1,000 1,490 T/B 729,300 639 TBLA Tunas Baru Lampung Tbk. 810 825 810 810 0 4,536,600 3,708,278,500 641 184.447 815 J 6,600 810 T/B 1,283,000 640 TBMS Tembaga Mulia Semanan Tbk. 860 925 860 900 40 48,000 42,940,000 44 127.660 900 T/J 4,900 895 B 1,000 641 TCID Mandom Indonesia Tbk. 6,600 6,750 6,525 6,700 100 8,000 52,955,000 14 657.172 6,675 J 900 6,600 B 100 642 TCPI Transcoal Pacific Tbk. 7,050 7,075 6,575 6,675 -375 9,165,600 61,584,480,000 7,030 4,836.957 6,675 T/J 12,100 6,650 B 17,200 643 TDPM Tridomain Performance Materials Tbk. 156 159 152 154 -2 8,542,700 1,323,809,000 636 67.544 155 J 307,000 154 T/B 1,262,800 644 TEBE Dana Brata Luhur Tbk. 525 530 510 525 0 1,700 891,500 10 47.945 525 T/J 400 500 B 2,100 645 TECH Indosterling Technomedia Tbk. 370 450 358 372 2 3,987,700 1,570,455,000 1,163 232.500 380 J 17,000 372 T/B 5,200 646 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. 170 181 170 178 8 540,600 96,430,500 50 98.889 178 T/J 55,000 171 B 2,100 648 TFCO Tifico Fiber Indonesia Tbk. 486 480 458 478 -8 1,400 651,400 5 108.321 478 T/J 900 452 B 100 649 TGKA Tigaraksa Satria Tbk. 7,700 8,000 7,700 7,700 0 2,600 20,370,000 12 6,327.554 8,000 J 300 7,700 T/B 1,000 650 TGRA Terregra Asia Energy Tbk. 141 149 138 143 2 39,773,400 5,717,768,100 2,208 71.500 144 J 178,300 143 T/B 217,600 651 TIFA KDB Tifa Finance Tbk. 442 442 440 440 -2 86,800 38,257,400 17 220.000 442 J 17,300 440 T/B 30,900 652 TINS Timah Tbk. 1,315 1,415 1,300 1,385 70 181,487,300 248,955,606,000 14,925 707.727 1,390 J 1,668,400 1,385 T/B 2,708,800 653 TIRA Tira Austenite Tbk 256 260 256 260 4 2,600 670,000 7 116.690 258 J 300 246 B 300 654 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 139,500 7,088,000 9 22.857 51 J 136,400 50 T/B 72,800 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 11,025 10,350 10,825 125 15,305,000 164,777,572,500 7,176 669.291 10,825 T/J 128,400 10,800 B 1,700 656 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,490 3,290 3,450 130 410,175,700 1,405,436,584,000 60,202 1,813.070 3,460 J 4,939,800 3,450 T/B 5,495,000 657 TMAS Temas Tbk. 133 135 128 128 -5 1,599,700 208,721,000 212 294.402 129 J 800 128 T/B 46,800 658 TMPO Tempo Intimedia Tbk. 153 153 145 145 -8 33,600 4,882,300 20 50.372 148 J 9,100 146 B 15,000 659 TNCA Trimuda Nuansa Citra Tbk. 388 452 390 446 58 25,112,400 10,698,829,200 2,459 297.333 446 T/J 89,300 444 B 352,700 660 TOBA TBS Energi Utama Tbk. 525 545 525 535 10 397,700 212,309,500 84 112.897 535 T/J 2,200 530 B 100 661 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 388,500 19,425,000 20 80.475 50 T/J 29,822,100 0 B 0 662 TOTL Total Bangun Persada Tbk. 374 380 372 374 0 3,241,600 1,216,806,200 631 134.423 374 T/J 100 372 B 722,400 663 TOTO Surya Toto Indonesia Tbk. 254 258 252 254 0 863,900 219,122,000 110 823.953 256 J 87,200 254 T/B 30,900 664 TOWR Sarana Menara Nusantara Tbk. 995 1,005 985 995 0 208,798,200 207,127,669,500 18,573 4,739.675 995 T/J 17,406,200 990 B 2,231,500 665 TOYS Sunindo Adipersada Tbk. 765 770 740 750 -15 2,304,700 1,745,618,500 379 214.286 750 T/J 5,300 745 B 177,700 666 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,775 9,425 9,500 -250 2,878,600 27,665,707,500 1,153 2,196.964 9,525 J 8,800 9,500 T/B 11,500 667 TPMA Trans Power Marine Tbk. 336 346 336 346 10 2,900 984,800 9 150.435 374 J 3,900 346 T/B 200 668 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. 99 100 97 99 0 378,500 37,067,500 31 99.763 99 T/J 300,600 98 B 174,900 671 TRIN Perintis Triniti Properti Tbk. 220 224 216 216 -4 7,001,700 1,531,262,200 1,706 108.000 218 J 324,700 216 T/B 1,368,900 672 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 20,000 4,080,000 3 68.000 204 T/J 31,100 202 B 200 674 TRJA Transkon Jaya Tbk. 160 164 155 160 0 294,500 46,017,800 52 64.000 160 T/J 180,600 158 B 300 675 TRST Trias Sentosa Tbk. 400 400 400 400 0 4,000 1,600,000 1 238.607 408 J 100 380 B 500 676 TRUK Guna Timur Raya Tbk. 174 176 173 175 1 1,262,500 220,489,700 183 76.087 176 J 297,800 175 T/B 33,900 677 TRUS Trust Finance Indonesia Tbk 348 350 340 340 -8 1,700 585,200 9 400.000 340 T/J 700 338 B 300 678 TSPC Tempo Scan Pacific Tbk. 1,425 1,445 1,385 1,385 -40 1,584,800 2,216,218,500 665 247.074 1,395 J 9,700 1,385 T/B 33,400 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,050 2,050 1,985 1,990 -60 69,200 138,530,000 75 51.688 2,030 J 100 1,990 T/B 21,400 680 TURI Tunas Ridean Tbk. 1,340 1,290 1,280 1,280 -60 43,700 56,312,000 10 2,844.444 1,350 J 5,000 1,275 B 4,500 681 UANG Pakuan Tbk. 226 246 220 224 -2 6,200 1,392,800 18 179.200 224 T/J 51,200 214 B 500 682 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,525 1,535 -5 1,334,100 2,049,688,000 460 102.333 1,540 J 153,500 1,535 T/B 111,300 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,630 1,635 -5 1,023,900 1,675,446,000 789 3,170.079 1,640 J 39,300 1,635 T/B 89,300 684 UNIC Unggul Indah Cahaya Tbk. 4,300 4,450 4,200 4,380 80 16,700 72,146,000 34 162.218 4,480 J 200 4,380 T/B 10,000 685 UNIT Nusantara Inti Corpora Tbk 177 184 167 180 3 3,300 556,600 8 4.468 174 J 6,800 166 B 1,000 686 UNSP Bakrie Sumatera Plantations Tbk. 111 112 108 109 -2 1,445,000 157,894,400 1,183 5.176 109 T/J 248,700 108 B 119,400 687 UNTR United Tractors Tbk. 27,400 27,425 26,500 26,575 -825 5,242,300 140,997,405,000 6,448 31,636.905 26,600 J 200 26,575 T/B 216,900 688 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,450 7,475 -25 11,350,700 84,817,150,000 8,067 191,372.248 7,500 J 301,700 7,475 T/B 346,000 689 URBN Urban Jakarta Propertindo Tbk. 1,050 1,100 990 1,045 -5 3,800 3,814,000 7 87.083 1,000 J 4,800 990 B 100 690 VICO Victoria Investama Tbk. 83 84 82 83 0 136,400 11,251,300 21 66.400 83 T/J 36,900 81 B 12,300 691 VINS Victoria Insurance Tbk. 93 95 91 93 0 323,500 29,944,800 53 88.571 94 J 11,800 93 T/B 3,600 692 VIVA Visi Media Asia Tbk. 50 51 50 50 0 38,813,300 1,941,526,200 324 16.667 51 J 5,607,600 50 T/B 1,449,400 693 VOKS Voksel Electric Tbk. 226 242 226 242 16 333,800 77,497,600 126 107.049 246 J 7,800 242 T/B 55,500 694 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,800 97 B 43,000 695 WAPO Wahana Pronatural Tbk. 67 66 64 64 -3 17,500 1,120,500 11 36.571 66 J 12,200 64 T/B 21,600 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 258 248 252 -2 33,125,400 8,338,913,400 2,220 86.897 252 T/J 3,434,000 250 B 3,121,700 697 WEHA WEHA Transportasi Indonesia Tbk. 76 77 71 71 -5 2,580,400 188,398,200 243 30.994 71 T/J 13,300 0 B 0 698 WICO Wicaksana Overseas International Tbk. 458 540 450 470 12 3,400 1,573,000 13 24.295 468 J 1,000 452 B 100 699 WIIM Wismilak Inti Makmur Tbk. 605 615 585 590 -15 19,230,100 11,413,766,000 2,144 90.769 595 J 1,825,400 590 T/B 1,098,400 700 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,830 1,785 1,810 -10 21,413,600 38,587,899,500 4,821 465.232 1,810 T/J 436,300 1,805 B 5,400 701 WINS Wintermar Offshore Marine Tbk. 98 99 97 98 0 1,851,400 181,387,200 38 26.503 98 T/J 93,900 97 B 23,200 702 WOMF Wahana Ottomitra Multiartha Tbk. 254 256 252 254 0 122,800 31,236,800 46 38.507 258 J 17,000 254 T/B 46,700 703 WOOD Integra Indocabinet Tbk. 605 620 585 590 -15 18,654,200 11,082,447,000 1,722 226.923 595 J 473,500 590 T/B 226,400 704 WOWS Ginting Jaya Energi Tbk. 73 74 69 71 -2 46,583,600 3,300,361,600 1,621 15.778 72 J 1,768,900 71 T/B 1,300 705 WSBP Waskita Beton Precast Tbk. 238 242 234 236 -2 121,648,600 28,859,293,800 6,006 48.163 238 J 12,184,100 236 T/B 4,297,900 706 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,190 -10 71,065,600 84,576,260,000 6,703 321.188 1,195 J 207,000 1,190 T/B 76,700 707 WTON Wijaya Karya Beton Tbk. 388 392 382 386 -2 21,238,000 8,211,169,400 2,266 65.424 388 J 1,061,900 386 T/B 322,300 708 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 3,037,400 152,626,000 100 13.298 51 J 3,550,800 50 T/B 1,117,800 709 YPAS Yanaprima Hastapersada Tbk 380 472 354 448 68 17,800 6,585,400 20 82.202 446 J 14,600 444 B 300 710 YULE Yulie Sekuritas Indonesia Tbk. 316 316 296 316 0 27,600 8,719,400 10 149.917 320 J 6,500 314 B 8,000 711 ZBRA Zebra Nusantara Tbk 56 75 56 75 19 1,565,800 112,608,900 136 43.440 0 J 0 75 T/B 282,500 712 ZINC Kapuas Prima Coal Tbk. 206 210 202 208 2 530,307,500 109,351,130,400 7,443 741.507 208 T/J 8,510,000 206 B 15,170,300 713 ZONE Mega Perintis Tbk. 380 392 366 366 -14 704,100 260,872,200 71 122.819 366 T/J 32,400 364 B 2,800 Total 19,441,124,600 16,250,780,257,500 1,327,056 4,302,980,100 837,603,500 Jakarta, 15 December 2020 Trading Division