List of Securities Quotation: Date: Wednesday, 16 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. 11,850 12,125 11,850 12,100 250 3,830,100 46,141,142,500 2,850 982.973 12,125 J 36,000 12,100 T/B 91,600 2 ABBA Mahaka Media Tbk. 77 83 77 79 2 40,030,700 3,184,991,000 1,844 138.596 79 T/J 4,120,700 78 B 2,119,200 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. 940 950 920 925 -15 113,500 105,825,500 54 24.667 925 T/J 3,900 920 B 300 5 ACES Ace Hardware Indonesia Tbk. 1,810 1,840 1,800 1,805 -5 22,594,300 41,060,040,000 5,474 2,201.220 1,810 J 190,300 1,805 T/B 2,660,700 6 ACST Acset Indonusa Tbk. 308 334 308 312 4 248,465,400 79,575,980,800 9,235 23.042 314 J 1,750,700 312 T/B 3,201,100 7 ADES Akasha Wira International Tbk. 1,495 1,535 1,500 1,520 25 217,400 328,793,000 100 78.961 1,525 J 10,500 1,520 T/B 300 8 ADHI Adhi Karya (Persero) Tbk. 1,280 1,320 1,280 1,290 10 56,724,000 73,550,899,000 5,986 1,013.092 1,295 J 482,900 1,290 T/B 279,300 9 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,725 8,725 -25 223,200 1,951,877,500 327 375.269 8,725 T/J 3,700 8,700 B 40,500 10 ADMG Polychem Indonesia Tbk 154 159 151 155 1 718,000 111,584,600 150 13.835 156 J 91,000 155 T/B 115,100 11 ADRO Adaro Energy Tbk. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 12 AGAR Asia Sejahtera Mina Tbk. 400 400 380 382 -18 9,900 3,785,600 30 347.273 384 J 800 380 B 4,400 13 AGII Aneka Gas Industri Tbk. 890 895 865 875 -15 344,700 302,264,500 292 79.545 880 J 28,400 875 T/B 3,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 810 980 800 965 155 557,606,400 501,673,732,500 32,767 1,576.591 970 J 814,000 965 T/B 21,924,500 15 AGRS Bank IBK Indonesia Tbk. 159 161 155 155 -4 18,500 2,917,800 15 140.909 159 J 23,000 155 T/B 61,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 56 57 0 9,900 564,200 32 214.908 57 T/J 21,700 56 B 58,200 17 AIMS Akbar Indo Makmur Stimec Tbk 144 142 136 142 -2 4,700 666,800 6 113.600 142 T/J 2,700 136 B 8,100 18 AISA Tiga Pilar Sejahtera Food Tbk. 442 450 432 434 -8 61,350,100 26,999,553,600 4,242 52.825 436 J 255,500 434 T/B 289,300 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 7,800 390,000 10 75.893 50 T/J 3,346,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 440 440 410 436 -4 3,300 1,418,600 17 57.513 436 T/J 200 428 B 200 21 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 378 378 378 0 19,900 7,522,200 3 189.000 380 J 500 378 T/B 19,900 23 ALDO Alkindo Naratama Tbk. 400 404 400 404 4 102,400 40,965,400 12 296.094 404 T/J 1,200 400 B 5,300 24 ALKA Alakasa Industrindo Tbk 260 324 244 248 -12 29,400 8,377,800 17 41.751 300 J 1,000 248 T/B 5,300 25 ALMI Alumindo Light Metal Industry Tbk. 236 238 236 238 2 1,600 380,600 2 36.615 250 J 10,000 238 T/B 48,500 26 ALTO Tri Banyan Tirta Tbk. 304 308 304 308 4 2,700 821,600 10 153.880 308 T/J 12,600 306 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 228 234 224 230 2 651,100 148,854,400 66 219.048 232 J 6,400 230 T/B 40,800 28 AMAN Makmur Berkah Amanda Tbk. 302 304 302 304 2 17,100 5,171,200 5 276.364 304 T/J 253,500 302 B 471,900 29 AMAR Bank Amar Indonesia Tbk. 296 296 290 290 -6 131,600 38,407,800 75 166.667 294 J 79,800 290 T/B 124,800 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,860 2,950 90 10,500 30,480,000 12 120.408 2,950 T/J 8,800 2,850 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 266 270 -10 6,900 1,873,200 10 210.938 270 T/J 3,800 268 B 800 32 AMOR Ashmore Asset Management Indonesia Tbk. 3,000 2,980 2,970 2,970 -30 717,700 2,136,617,000 220 156.316 2,980 J 13,700 2,960 B 3,100 33 AMRT Sumber Alfaria Trijaya Tbk. 735 750 730 735 0 1,730,100 1,279,996,500 503 1,875.526 740 J 1,500 735 T/B 981,000 34 ANDI Andira Agro Tbk. 68 71 64 64 -4 253,754,000 16,754,272,400 6,730 160.000 65 J 2,146,400 64 T/B 103,800 35 ANJT Austindo Nusantara Jaya Tbk. 700 710 695 700 0 21,900 15,347,500 18 58.333 710 J 20,800 700 T/B 4,100 36 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 37 APEX Apexindo Pratama Duta Tbk. 424 530 446 530 106 1,215,700 636,265,200 364 33.931 0 J 0 530 T/B 291,000 38 APIC Pacific Strategic Financial Tbk. 795 805 775 775 -20 9,838,800 7,785,961,500 1,496 824.328 780 J 7,500 775 T/B 63,400 39 APII Arita Prima Indonesia Tbk. 160 160 149 151 -9 523,500 80,173,900 92 68.636 158 J 320,000 151 T/B 219,600 40 APLI Asiaplast Industries Tbk. 172 178 169 178 6 376,200 65,978,500 39 148.333 180 J 113,000 178 T/B 100 41 APLN Agung Podomoro Land Tbk. 196 206 197 198 2 173,989,400 34,895,013,600 5,490 54.247 199 J 567,000 198 T/B 1,190,700 42 ARGO Argo Pantes Tbk 1,900 1,900 1,850 1,860 -40 23,800 44,174,000 29 46.734 1,860 T/J 1,500 1,850 B 1,100 43 ARII Atlas Resources Tbk. 408 428 392 408 0 21,200 8,597,600 31 27.200 410 J 500,700 396 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. 70 71 67 68 -2 24,565,800 1,703,738,000 1,452 28.814 69 J 993,200 68 T/B 165,400 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 14,322,700 7,761,369,000 598 3,670.224 545 J 411,400 540 T/B 67,600 47 ARTA Arthavest Tbk 286 288 286 286 0 31,600 9,039,800 4 165.903 300 J 600 286 T/B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,200 260,000 3 12.251 50 T/J 271,572,500 0 B 0 49 ARTO Bank Jago Tbk. 3,750 3,880 3,740 3,840 90 1,239,300 4,737,897,000 478 19,352.888 3,850 J 15,900 3,840 T/B 100 50 ASBI Asuransi Bintang Tbk. 292 290 290 290 -2 100 29,000 1 220.147 316 J 1,000 296 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 905 905 900 900 -5 700 632,500 3 265.840 905 J 2,000 900 T/B 600 52 ASGR Astra Graphia Tbk. 830 850 830 845 15 1,705,900 1,434,264,500 282 175.195 845 T/J 127,900 840 B 24,800 53 ASII Astra International Tbk. 5,950 6,200 6,000 6,125 175 98,362,500 599,470,232,500 21,674 4,380.100 6,125 T/J 478,200 6,100 B 1,222,500 54 ASJT Asuransi Jasa Tania Tbk. 206 256 210 240 34 4,577,000 1,119,975,600 759 160.000 240 T/J 1,214,600 238 B 70,000 55 ASMI Asuransi Kresna Mitra Tbk. 975 980 975 980 5 16,900 16,507,500 18 1,814.815 980 T/J 16,400 975 B 400 56 ASPI Andalan Sakti Primaindo Tbk. 122 134 114 134 12 42,923,000 5,372,254,500 3,271 127.619 134 T/J 457,800 133 B 1,270,600 57 ASRI Alam Sutera Realty Tbk. 252 266 252 260 8 267,065,400 69,667,604,400 10,550 247.619 262 J 5,933,000 260 T/B 3,466,300 58 ASRM Asuransi Ramayana Tbk. 1,690 1,690 1,690 1,690 0 600 1,014,000 2 856.208 1,685 J 400 1,655 B 100 59 ASSA Adi Sarana Armada Tbk. 570 580 555 560 -10 11,058,000 6,266,419,000 1,476 143.590 560 T/J 39,300 555 B 876,900 60 ATAP Trimitra Prawara Goldland Tbk. 244 302 228 228 -16 13,684,500 3,441,971,400 2,450 228.000 228 T/J 2,434,000 0 B 0 61 ATIC Anabatic Technologies Tbk. 585 590 585 590 5 400 235,500 2 84.286 590 T/J 300 585 B 26,300 62 AUTO Astra Otoparts Tbk. 1,155 1,200 1,160 1,185 30 3,593,500 4,259,015,500 1,064 1,071.719 1,185 T/J 218,200 1,180 B 89,600 63 AYLS Agro Yasa Lestari Tbk. 51 54 50 50 -1 1,149,700 57,607,100 83 50.000 51 J 650,100 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,053,400 52,670,000 111 57.388 50 T/J 7,515,600 0 B 0 65 BACA Bank Capital Indonesia Tbk. 394 394 390 394 0 75,300 29,532,600 26 290.485 392 J 406,900 390 B 86,100 66 BAJA Saranacentral Bajatama Tbk. 134 139 133 136 2 4,026,000 544,769,600 300 54.400 137 J 320,200 136 T/B 296,500 67 BALI Bali Towerindo Sentra Tbk. 820 830 820 820 0 24,000 19,723,500 27 1,025.000 830 J 12,000 825 B 100 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,700 85,000 6 33.333 50 T/J 1,887,700 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,100 1,705,000 11 33.333 50 T/J 73,950,600 0 B 0 70 BATA Sepatu Bata Tbk. 630 635 630 635 5 25,500 16,190,500 9 8,236.057 640 J 20,300 630 B 19,700 71 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,195 J 1,000 1,120 B 10,000 72 BBCA Bank Central Asia Tbk. 33,950 34,750 34,200 34,750 800 27,734,800 958,537,285,000 13,860 19,857.143 34,750 T/J 671,300 34,725 B 31,400 73 BBHI Bank Harda Internasional Tbk. 260 260 254 254 -6 519,800 132,700,400 121 203.200 256 J 163,800 254 T/B 2,244,200 74 BBKP Bank Bukopin Tbk. 378 392 378 384 6 312,381,500 120,335,788,800 13,800 115.148 386 J 5,717,800 384 T/B 730,400 75 BBLD Buana Finance Tbk. 344 348 346 346 2 1,600 553,800 3 137.506 378 J 400 346 T/B 10,100 76 BBMD Bank Mestika Dharma Tbk. 1,600 1,580 1,500 1,500 -100 4,300 6,503,000 21 108.696 1,500 T/J 11,000 1,490 B 21,200 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,500 6,675 6,550 6,675 175 49,319,600 326,643,640,000 12,459 32.104 6,700 J 2,928,300 6,675 T/B 78,500 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,350 4,300 4,320 40 130,044,800 561,521,710,000 19,392 4,937.143 4,320 T/J 2,832,600 4,310 B 400,000 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. 800 800 750 780 -20 304,600 235,601,500 90 164.531 780 T/J 46,100 760 B 5,000 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 104 100 104 1 9,127,600 932,226,800 482 86.667 104 T/J 156,100 103 B 111,900 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,835 1,970 1,845 1,910 75 100,294,900 189,970,852,500 11,337 249.130 1,915 J 159,900 1,910 T/B 121,300 83 BBYB Bank Neo Commerce Tbk. 322 334 300 306 -16 1,232,200 378,951,200 240 311.546 306 T/J 50,600 304 B 2,900 84 BCAP MNC Kapital Indonesia Tbk. 128 135 125 131 3 3,975,000 527,543,000 7,950 371.505 131 T/J 84,200 130 B 126,800 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 86 BCIP Bumi Citra Permai Tbk. 71 80 70 72 1 17,224,200 1,258,683,100 814 65.455 73 J 333,700 72 T/B 775,700 87 BDMN Bank Danamon Indonesia Tbk. 3,370 3,420 3,360 3,410 40 6,435,500 21,816,691,000 2,327 1.926 3,410 T/J 398,500 3,400 B 219,400 88 BEEF Estika Tata Tiara Tbk. 176 189 176 176 0 56,190,200 10,166,506,100 4,540 51.765 176 T/J 172,700 175 B 212,800 89 BEKS Bank Pembangunan Daerah Banten Tbk. 376 350 350 350 -26 537,900 188,265,000 106 152.114 350 T/J 453,138,100 0 B 0 90 BELL Trisula Textile Industries Tbk. 164 167 164 165 1 5,645,900 932,441,900 374 550.000 165 T/J 6,100 164 B 140,100 91 BESS Batulicin Nusantara Maritim Tbk. 232 238 218 238 6 214,500 50,052,400 65 226.667 238 T/J 2,400 236 B 100,500 92 BEST Bekasi Fajar Industrial Estate Tbk. 200 206 199 200 0 157,414,200 31,893,945,700 3,991 117.647 202 J 3,736,500 200 T/B 8,717,800 93 BFIN BFI Finance Indonesia Tbk. 406 420 406 412 6 84,122,700 34,754,099,800 3,625 2,111.305 414 J 827,200 412 T/B 1,397,000 94 BGTG Bank Ganesha Tbk. 68 78 67 69 1 68,260,500 4,873,169,200 1,973 66.990 69 T/J 300,400 68 B 2,968,700 95 BHAT Bhakti Multi Artha Tbk. 640 645 620 635 -5 195,748,700 124,817,144,000 2,589 616.505 640 J 402,800 635 T/B 10,700 96 BHIT MNC Investama Tbk. 71 76 71 72 1 136,562,800 9,988,924,300 11,841 210.557 73 J 8,116,100 72 T/B 6,868,600 97 BIKA Binakarya Jaya Abadi Tbk. 190 195 180 190 0 4,700 877,100 15 19.000 190 T/J 402,000 179 B 700 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 37,700 1,885,000 17 12.286 50 T/J 202,200 0 B 0 99 BINA Bank Ina Perdana Tbk. 685 690 680 690 5 1,692,000 1,164,032,500 58 389.839 690 T/J 3,000 685 B 11,100 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,502,800 75,140,000 126 35.714 50 T/J 68,625,000 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 51 0 2,405,100 122,560,300 67 21.268 51 T/J 318,800 50 B 2,035,300 102 BIRD Blue Bird Tbk. 1,415 1,460 1,415 1,425 10 8,442,100 12,079,291,500 2,128 21.923 1,430 J 8,300 1,420 B 185,700 103 BISI BISI International Tbk. 1,045 1,060 1,050 1,055 10 122,300 129,015,500 92 527.500 1,060 J 16,000 1,055 T/B 600 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,630 1,590 1,600 10 13,843,200 22,127,989,500 3,025 266.667 1,600 T/J 1,105,600 1,595 B 166,200 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 730 705 710 -5 44,745,800 32,023,073,500 8,392 165.116 715 J 2,319,200 710 T/B 1,072,200 106 BKDP Bukit Darmo Property Tbk 53 53 51 53 0 1,200 63,100 7 44.167 53 T/J 48,000 51 B 15,100 107 BKSL Sentul City Tbk. 51 51 50 50 -1 239,191,700 12,031,251,700 1,357 3.455 51 J 27,783,600 50 T/B 106,679,900 108 BKSW Bank QNB Indonesia Tbk. 109 109 106 109 0 221,900 24,143,400 33 250.115 108 J 26,500 106 B 25,200 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,100 355,000 2 0.658 50 T/J 160,934,400 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 0 J 0 2,910 B 200 111 BLUE Berkah Prima Perkasa Tbk. 725 725 715 720 -5 186,600 134,054,000 116 553.846 720 T/J 7,500 715 B 9,400 112 BMAS Bank Maspion Indonesia Tbk. 294 324 294 300 6 131,000 40,106,800 38 93.750 300 T/J 100 298 B 100 113 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,825 6,725 6,775 75 48,680,900 329,869,425,000 9,736 2,041.480 6,800 J 275,200 6,775 T/B 273,200 114 BMSR Bintang Mitra Semestaraya Tbk 84 90 82 87 3 2,187,600 189,180,000 154 17.400 87 T/J 5,100 86 B 250,000 115 BMTR Global Mediacom Tbk. 276 310 276 310 34 680,141,600 203,160,166,000 20,217 252.320 312 J 4,746,000 310 T/B 25,296,800 116 BNBA Bank Bumi Arta Tbk. 400 398 394 394 -6 211,700 83,542,400 124 246.250 394 T/J 117,800 392 B 46,800 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 6 0.172 50 T/J 116,132,300 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,035 1,050 1,025 1,030 -5 11,524,900 11,910,949,500 1,713 7.605 1,035 J 96,700 1,030 T/B 513,800 119 BNII Bank Maybank Indonesia Tbk. 278 284 272 276 -2 12,036,400 3,337,957,000 1,105 3.289 276 T/J 63,200 274 B 396,900 120 BNLI Bank Permata Tbk. 2,670 2,740 2,670 2,690 20 1,322,400 3,572,491,000 711 29.288 2,700 J 31,600 2,690 T/B 36,700 121 BOGA Bintang Oto Global Tbk. 1,320 1,330 1,315 1,320 0 43,491,400 57,582,210,500 1,720 1,281.553 1,325 J 30,400 1,320 T/B 4,000 122 BOLA Bali Bintang Sejahtera Tbk. 166 170 165 168 2 5,232,300 878,997,600 88 96.000 169 J 300 168 T/B 39,000 123 BOLT Garuda Metalindo Tbk. 730 900 730 740 10 7,700 6,271,500 16 134.545 850 J 500 740 T/B 19,200 124 BOSS Borneo Olah Sarana Sukses Tbk. 199 204 195 197 -2 10,566,500 2,097,837,100 1,109 49.250 197 T/J 118,200 196 B 51,000 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,300 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 84 78 83 1 119,100 9,630,000 62 83.000 83 T/J 72,300 80 B 30,500 128 BRAM Indo Kordsa Tbk. 5,300 5,300 5,000 5,300 0 2,000 10,250,000 8 206.270 5,300 T/J 900 5,075 B 200 129 BRIS Bank BRIsyariah Tbk. 2,100 2,230 2,100 2,120 20 203,431,700 438,006,385,000 39,269 415.686 2,130 J 764,000 2,120 T/B 901,200 130 BRMS Bumi Resources Minerals Tbk. 61 67 61 66 5 551,104,400 35,709,359,000 4,460 10.394 67 J 19,780,700 66 T/B 12,689,300 131 BRNA Berlina Tbk. 1,120 1,125 1,110 1,125 5 5,300 5,936,500 6 844.088 1,120 J 100 1,050 B 3,000 132 BRPT Barito Pacific Tbk. 1,250 1,295 1,250 1,260 10 64,963,200 82,585,939,000 5,196 492.707 1,265 J 191,600 1,260 T/B 458,000 133 BSDE Bumi Serpong Damai Tbk. 1,090 1,165 1,085 1,150 60 77,502,200 87,771,404,000 7,087 225.267 1,155 J 533,700 1,150 T/B 2,772,800 134 BSIM Bank Sinarmas Tbk. 442 452 440 452 10 468,100 210,643,200 77 308.282 452 T/J 900 450 B 1,742,300 135 BSSR Baramulti Suksessarana Tbk. 1,740 1,750 1,675 1,725 -15 67,200 115,810,000 47 88.462 1,725 T/J 4,300 1,720 B 600 136 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 90,400 4,520,000 12 383.083 50 T/J 56,421,200 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. 252 276 246 260 8 1,176,300 308,635,000 91 868.316 260 T/J 4,700 246 B 100,100 140 BTPN Bank BTPN Tbk. 3,300 3,350 3,200 3,270 -30 139,400 460,174,000 190 633.031 3,310 J 6,200 3,270 T/B 22,400 141 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 142 BUDI Budi Starch & Sweetener Tbk. 100 103 96 100 0 8,639,900 856,542,900 213 54.198 100 T/J 501,200 99 B 276,100 143 BUKK Bukaka Teknik Utama Tbk. 880 915 880 880 0 69,700 62,178,000 62 149.153 915 J 25,800 875 B 1,700 144 BULL Buana Lintas Lautan Tbk. 316 326 316 322 6 263,605,900 84,246,274,000 6,070 31.488 322 T/J 725,900 320 B 4,492,800 145 BUMI Bumi Resources Tbk. 70 72 69 70 0 363,331,300 25,656,942,300 3,833 4.063 71 J 17,914,300 70 T/B 12,870,700 146 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 54 -2 132,900 7,233,900 42 41.538 54 T/J 77,300 53 B 620,100 147 BVIC Bank Victoria International Tbk. 109 112 108 109 0 824,600 90,166,100 138 103.070 110 J 146,100 109 T/B 14,700 148 BWPT Eagle High Plantations Tbk. 141 149 140 143 2 157,581,700 22,862,502,300 3,830 31.275 144 J 1,322,600 143 T/B 289,000 149 BYAN Bayan Resources Tbk. 14,800 15,200 14,700 14,700 -100 50,700 763,162,500 22 253.448 14,950 J 200 14,725 B 100 150 CAKK Cahayaputra Asa Keramik Tbk. 55 57 53 56 1 2,987,200 161,894,200 228 33.333 57 J 362,400 56 T/B 891,700 151 CAMP Campina Ice Cream Industry Tbk. 318 330 316 320 2 3,540,500 1,133,109,400 634 96.970 320 T/J 24,300 318 B 1,400 152 CANI Capitol Nusantara Indonesia Tbk. 112 119 106 106 -6 4,400 470,300 9 53.000 110 J 900 106 T/B 10,000 153 CARE Metro Healthcare Indonesia Tbk. 334 340 330 334 0 592,166,500 198,253,235,600 4,776 324.272 334 T/J 120,900 332 B 470,900 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 433,700 21,685,000 53 28.571 50 T/J 93,575,600 0 B 0 155 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,000 390,000 2 712.498 390 T/J 31,500 384 B 20,200 156 CASH Cashlez Worldwide Indonesia Tbk. 478 482 470 474 -4 1,678,600 800,459,400 88 135.429 474 T/J 68,200 470 B 16,500 157 CASS Cardig Aero Services Tbk. 316 320 296 296 -20 2,277,600 691,679,400 631 74.000 296 T/J 22,500 294 B 173,000 158 CBMF Cahaya Bintang Medan Tbk. 535 585 500 580 45 2,047,900 1,086,435,500 220 362.500 580 T/J 113,300 540 B 200 159 CCSI Communication Cable Systems Indonesia Tbk. 260 260 250 250 -10 1,324,700 337,881,800 129 100.000 252 J 14,800 250 T/B 204,300 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,810 1,795 1,805 5 264,800 476,722,000 113 372.934 1,810 J 55,500 1,805 T/B 53,600 161 CENT Centratama Telekomunikasi Indonesia Tbk. 150 155 149 151 1 16,875,400 2,552,067,000 544 966.400 151 T/J 1,924,300 150 B 1,073,800 162 CFIN Clipan Finance Indonesia Tbk. 234 236 228 234 0 3,066,100 706,756,800 222 18.311 234 T/J 351,000 232 B 65,500 163 CINT Chitose Internasional Tbk. 262 262 244 244 -18 192,100 47,182,200 20 73.939 256 J 1,800 244 T/B 3,900 164 CITA Cita Mineral Investindo Tbk. 2,600 2,800 2,570 2,800 200 28,400 75,895,000 50 10,160.389 2,810 J 200 2,800 T/B 500 165 CITY Natura City Developments Tbk. 94 96 92 94 0 48,700 4,563,300 27 78.333 95 J 300 91 B 200 166 CLAY Citra Putra Realty Tbk. 1,470 1,470 1,450 1,450 -20 9,100 13,243,000 11 805.556 1,470 J 500 1,450 T/B 6,400 167 CLEO Sariguna Primatirta Tbk. 488 500 488 500 12 10,869,900 5,355,831,600 1,867 2,173.913 500 T/J 191,200 498 B 312,000 168 CLPI Colorpak Indonesia Tbk. 750 760 740 740 -10 171,200 127,386,000 84 370.000 750 J 40,600 740 T/B 189,100 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,245 1,280 1,230 1,235 -10 1,024,700 1,284,109,500 327 132.286 1,250 J 15,100 1,235 T/B 200 170 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. 236 232 232 232 -4 2,900 672,800 7 421.818 232 T/J 400 228 B 1,200 174 COCO Wahana Interfood Nusantara Tbk. 865 915 805 915 50 242,900 214,946,500 66 462.121 915 T/J 23,900 815 B 400 175 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 6,725 7,100 6,650 7,000 275 25,621,800 176,893,095,000 9,550 31,880.494 7,000 T/J 377,200 6,975 B 55,600 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 168,400 8,420,000 29 40.000 50 T/J 13,514,600 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 42,200 2,110,000 9 45.455 50 T/J 364,759,700 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 378 380 356 356 -22 827,700 296,364,600 38 179.648 372 J 1,000 358 B 500 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 54 52 53 0 1,576,700 83,650,200 181 17.667 53 T/J 32,000 52 B 1,022,800 181 CSMI Cipta Selera Murni Tbk. 540 590 530 530 -10 1,700 934,000 6 270.408 530 T/J 1,300 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 372 378 370 372 0 1,777,000 665,672,200 297 297.600 374 J 9,500 372 T/B 146,900 183 CTBN Citra Tubindo Tbk. 2,860 2,800 2,730 2,740 -120 900 2,471,000 3 2,290.013 3,310 J 100 2,800 B 300 184 CTRA Ciputra Development Tbk. 880 915 880 900 20 113,369,800 101,983,990,500 6,543 201.505 905 J 871,000 900 T/B 1,532,100 185 CTTH Citatah Tbk. 57 57 54 55 -2 603,200 33,204,500 50 2.316 56 J 50,000 55 T/B 156,700 186 DADA Diamond Citra Propertindo Tbk. 55 59 53 54 -1 70,299,400 3,967,431,600 3,609 52.941 54 T/J 8,300 53 B 2,703,400 187 DART Duta Anggada Realty Tbk. 222 230 222 222 0 6,100 1,377,600 12 41.040 222 T/J 3,900 220 B 1,000 188 DAYA Duta Intidaya Tbk. 390 386 386 386 -4 100 38,600 1 215.522 376 J 20,800 0 B 0 189 DEAL Dewata Freightinternational Tbk. 155 158 151 151 -4 12,510,900 1,920,087,800 1,051 100.667 152 J 92,400 151 T/B 1,464,100 190 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,695 15 16,900 28,592,500 18 3,402.112 1,695 T/J 300 1,690 B 600 191 DEWA Darma Henwa Tbk 50 50 50 50 0 216,800 10,840,000 24 16.496 50 T/J 266,695,200 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 206 220 198 204 -2 96,800 19,676,100 67 177.391 206 J 4,200 204 T/B 11,000 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 28,100 1,405,000 6 22.222 50 T/J 16,436,000 0 B 0 194 DIGI Arkadia Digital Media Tbk. 330 340 330 340 10 9,500 3,145,000 5 850.000 338 J 500 330 B 1,500 195 DILD Intiland Development Tbk. 222 228 220 220 -2 39,350,700 8,754,403,800 1,632 38.337 222 J 1,327,800 220 T/B 3,392,400 196 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,160 2,100 2,160 60 69,300 148,442,000 18 73.220 2,170 J 10,000 2,160 T/B 500 197 DKFT Central Omega Resources Tbk. 200 236 202 216 16 247,909,100 54,521,735,400 10,431 554.842 218 J 19,100 216 T/B 947,200 198 DLTA Delta Djakarta Tbk. 4,320 4,320 4,200 4,220 -100 149,800 635,180,000 163 25,225.656 4,280 J 100 4,210 B 300 199 DMAS Puradelta Lestari Tbk. 252 256 248 248 -4 95,509,500 23,916,480,800 5,079 118.095 250 J 7,914,800 248 T/B 7,367,200 200 DMMX Digital Mediatama Maxima Tbk. 196 197 193 196 0 2,568,000 501,487,500 202 85.217 196 T/J 85,700 195 B 1,800 201 DMND Diamond Food Indonesia Tbk. 925 930 905 925 0 16,400 15,017,000 23 101.093 925 T/J 1,100 920 B 3,300 202 DNAR Bank Oke Indonesia Tbk. 182 182 177 182 0 92,400 16,703,600 23 171.640 182 T/J 61,200 179 B 14,800 203 DNET Indoritel Makmur Internasional Tbk. 3,350 3,360 3,300 3,300 -50 3,200 10,692,000 17 2,898.831 3,350 J 200 3,300 T/B 200 204 DOID Delta Dunia Makmur Tbk. 430 438 422 424 -6 123,124,100 52,748,661,200 6,419 574.028 426 J 1,059,500 424 T/B 3,210,400 205 DPNS Duta Pertiwi Nusantara Tbk. 260 262 254 254 -6 101,200 25,735,400 34 82.526 274 J 100 254 T/B 6,700 206 DPUM Dua Putra Utama Makmur Tbk. 56 56 53 55 -1 1,540,100 84,092,600 113 10.000 55 T/J 112,700 54 B 280,600 207 DSFI Dharma Samudera Fishing Industries Tbk. 77 78 73 75 -2 3,307,500 248,631,800 398 42.684 75 T/J 167,700 74 B 15,000 208 DSNG Dharma Satya Nusantara Tbk. 615 680 610 635 20 25,051,900 16,190,355,000 2,007 171.622 635 T/J 147,200 630 B 480,800 209 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 500 7,225,000 4 963.333 15,475 J 100 14,450 T/B 500 210 DUCK Jaya Bersama Indo Tbk. 478 488 472 476 -2 25,719,600 12,295,994,800 2,359 94.257 478 J 204,400 476 T/B 1,134,300 211 DUTI Duta Pertiwi Tbk 3,900 3,880 3,850 3,880 -20 900 3,489,000 5 390.224 4,000 J 800 3,880 T/B 1,100 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 12,800 31,960,000 26 920.229 2,500 T/J 2,400 2,490 B 300 213 DWGL Dwi Guna Laksana Tbk. 191 208 178 178 -13 884,300 160,973,900 403 118.667 195 J 1,100 178 T/B 172,500 214 DYAN Dyandra Media International Tbk. 56 62 54 61 5 21,255,200 1,231,253,700 569 17.429 62 J 690,600 61 T/B 1,308,400 215 EAST Eastparc Hotel Tbk. 62 69 62 62 0 10,380,200 677,109,800 553 46.617 63 J 500,000 62 T/B 258,100 216 ECII Electronic City Indonesia Tbk. 690 690 690 690 0 300 207,000 3 17.037 700 J 730,800 0 B 0 217 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,275 0 209,900 267,879,000 228 3,236.698 1,280 J 141,900 1,275 T/B 22,800 218 ELSA Elnusa Tbk. 366 378 364 366 0 144,917,700 53,691,454,200 6,695 91.500 368 J 535,900 366 T/B 5,123,000 219 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 220 EMDE Megapolitan Developments Tbk. 191 190 181 190 -1 10,100 1,918,100 4 76.000 191 J 5,000 179 B 10,100 221 EMTK Elang Mahkota Teknologi Tbk. 12,250 14,000 12,200 14,000 1,750 543,300 7,129,420,000 263 1,944.444 14,700 J 100 14,000 T/B 7,700 222 ENRG Energi Mega Persada Tbk. 89 96 87 95 6 253,381,300 23,566,354,500 6,171 7.920 96 J 9,879,900 95 T/B 19,831,900 223 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 0 395,300 19,765,100 42 47.619 50 T/J 2,374,400 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 142 147 141 143 1 6,687,300 966,149,700 928 130.000 144 J 130,200 143 T/B 167,500 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,100 2,120 -10 141,500 298,927,000 78 1,483.254 2,120 T/J 10,500 2,110 B 12,600 227 ERAA Erajaya Swasembada Tbk. 1,995 2,070 1,990 2,000 5 38,640,000 78,182,092,000 6,581 200.000 2,010 J 159,000 2,000 T/B 716,200 228 ERTX Eratex Djaja Tbk. 125 130 125 125 0 6,200 795,500 5 53.053 127 J 20,100 125 T/B 100 229 ESIP Sinergi Inti Plastindo Tbk. 92 99 90 96 4 29,689,300 2,800,159,000 1,043 58.896 96 T/J 7,896,600 95 B 538,700 230 ESSA Surya Esa Perkasa Tbk. 222 264 224 236 14 211,896,100 52,379,977,600 9,239 439.389 238 J 10,400 236 T/B 2,239,900 231 ESTA Esta Multi Usaha Tbk. 107 120 101 117 10 553,600 62,725,300 227 97.500 117 T/J 82,500 106 B 6,500 232 ESTI Ever Shine Tex Tbk. 58 60 56 57 -1 60,900 3,486,100 33 22.891 58 J 100 57 T/B 459,000 233 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. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 235 FAST Fast Food Indonesia Tbk. 1,000 1,030 1,005 1,030 30 121,700 124,704,000 90 3,239.707 1,030 T/J 6,400 1,025 B 27,900 236 FASW Fajar Surya Wisesa Tbk. 7,500 7,475 7,450 7,475 -25 32,200 240,155,000 9 1,713.035 7,500 J 1,900 6,975 B 100 237 FILM MD Pictures Tbk. 218 220 206 212 -6 19,215,400 4,082,380,000 1,159 100.952 214 J 138,000 212 T/B 129,500 238 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. 970 910 905 905 -65 2,041,000 1,847,355,000 611 181.000 905 T/J 15,902,400 0 B 0 240 FISH FKS Multi Agro Tbk. 2,930 0 0 2,930 0 0 0 0 2,344.000 2,930 J 2,000 2,730 B 100 241 FITT Hotel Fitra International Tbk. 75 77 74 74 -1 55,000 4,177,600 27 72.549 77 J 2,700 74 T/B 26,400 242 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 645 J 100 0 B 0 243 FOOD Sentra Food Indonesia Tbk. 105 106 104 106 1 389,400 40,818,000 94 78.519 106 T/J 518,100 105 B 29,900 244 FORU Fortune Indonesia Tbk 154 154 144 144 -10 24,600 3,576,300 15 110.769 146 J 2,600 144 T/B 1,400 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,000 100,000 6 22.727 50 T/J 48,790,900 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 140 143 139 140 0 6,453,400 910,435,600 288 42.465 140 T/J 1,545,300 139 B 184,300 247 FREN Smartfren Telecom Tbk. 75 82 71 73 -2 6,891,566,200 521,251,809,800 68,275 4.056 73 T/J 8,545,200 72 B 121,590,200 248 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 18,500 2,138,400 9 105.455 116 T/J 6,500 115 B 119,700 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 107,500 5,375,000 18 47.619 50 T/J 773,500 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 126 129 122 122 -4 22,848,000 2,833,314,600 1,642 76.250 123 J 88,900 122 T/B 2,569,200 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 80,600 114,452,000 17 1,136.000 1,420 T/J 19,400 1,410 B 11,100 252 GEMA Gema Grahasarana Tbk. 340 340 318 340 0 8,100 2,751,800 4 755.556 342 J 100 322 B 12,000 253 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. 42,000 43,150 42,200 42,200 200 3,442,200 146,342,590,000 7,104 1,646.829 42,225 J 4,800 42,200 T/B 159,100 255 GGRP Gunung Raja Paksi Tbk. 505 535 470 470 -35 95,800 45,575,900 100 55.952 470 T/J 113,200 0 B 0 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,660 1,655 1,660 -45 200 331,500 2 141.880 1,745 J 100 1,660 T/B 500 257 GIAA Garuda Indonesia (Persero) Tbk. 440 456 444 446 6 124,536,000 55,911,322,000 9,204 59.954 448 J 1,902,600 446 T/B 3,223,800 258 GJTL Gajah Tunggal Tbk. 605 630 605 610 5 13,291,600 8,225,642,500 1,479 119.758 615 J 231,900 610 T/B 701,400 259 GLOB Global Teleshop Tbk. 130 150 122 130 0 90,700 11,555,200 50 11.304 123 J 12,800 122 B 46,300 260 GLVA Galva Technologies Tbk. 344 344 332 344 0 28,500 9,650,000 22 152.212 344 T/J 26,000 332 B 1,500 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 155 149 151 -1 48,895,300 7,436,320,200 2,216 37.750 152 J 2,135,300 151 T/B 130,100 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 214 220 214 214 0 30,600 6,632,600 27 126.627 218 J 8,900 214 T/B 1,700 264 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. 1,245 1,250 1,240 1,250 5 327,600 407,864,000 152 97.276 1,250 T/J 14,000 1,240 B 64,900 266 GPRA Perdana Gapuraprima Tbk. 79 97 79 91 12 37,118,400 3,328,874,600 1,622 39.254 91 T/J 64,400 90 B 5,000 267 GSMF Equity Development Investment Tbk. 90 100 89 100 10 1,400 137,800 5 8.045 105 J 15,400 99 B 1,000 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 110 116 103 110 0 2,210,600 237,534,000 129 44.000 114 J 14,100 110 T/B 79,100 270 GZCO Gozco Plantations Tbk. 50 51 50 50 0 1,984,200 99,210,100 76 26.579 50 T/J 4,697,800 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 10,456,700 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 100 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 280 320 276 284 4 2,739,600 767,451,800 71 54.095 284 T/J 1,000 274 B 200 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,750 3,900 3,750 3,800 50 202,300 777,583,000 154 102.703 3,800 T/J 1,000 3,780 B 2,500 276 HELI Jaya Trishindo Tbk. 208 218 208 214 6 3,806,900 799,444,800 19 194.545 214 T/J 1,400 210 B 2,800 277 HERO Hero Supermarket Tbk. 880 895 870 895 15 39,700 34,950,500 27 1,868.164 895 T/J 4,200 875 B 500 278 HEXA Hexindo Adiperkasa Tbk. 3,480 3,510 3,480 3,500 20 830,600 2,905,801,000 281 1,071.450 3,500 T/J 39,600 3,490 B 5,100 279 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 20,000 9,480,000 2 729.231 474 T/J 16,700 472 B 40,800 280 HKMU HK Metals Utama Tbk. 114 119 114 115 1 54,424,400 6,324,161,800 1,815 50.000 116 J 732,500 115 T/B 1,335,100 281 HMSP H.M. Sampoerna Tbk. 1,595 1,625 1,590 1,600 5 146,922,400 235,995,922,000 16,346 7,987.220 1,605 J 1,004,000 1,600 T/B 1,360,100 282 HOKI Buyung Poetra Sembada Tbk. 1,100 1,125 1,095 1,105 5 11,515,100 12,745,994,000 1,620 356.452 1,110 J 235,900 1,105 T/B 32,100 283 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. 1,220 1,270 1,180 1,195 -25 1,056,800 1,283,560,500 32 314.474 1,250 J 100 1,180 B 800 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 40,900 2,045,000 4 27.027 50 T/J 1,663,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 56 56 53 54 -2 21,681,700 1,169,095,800 1,216 51.429 55 J 1,421,700 54 T/B 126,700 287 HRTA Hartadinata Abadi Tbk. 286 306 276 278 -8 101,557,500 29,729,431,000 8,226 92.667 278 T/J 257,300 276 B 854,500 288 HRUM Harum Energy Tbk. 2,950 3,310 2,900 3,270 320 43,059,900 137,006,950,000 8,672 62.885 3,280 J 71,100 3,270 T/B 724,400 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 20,500 1,025,000 2 38.462 50 T/J 58,777,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 290 290 290 10 100 29,000 1 20.502 278 J 7,200 262 B 100 291 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 200 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,775 75 16,458,300 160,253,702,500 10,821 362.373 9,800 J 384,200 9,775 T/B 1,070,200 293 ICON Island Concepts Indonesia Tbk. 106 99 99 99 -7 567,100 56,142,900 78 190.034 99 T/J 2,321,400 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 226 232 214 230 4 204,400 47,129,600 31 17.969 230 T/J 1,000 220 B 2,500 295 IFII Indonesia Fibreboard Industry Tbk. 151 154 148 150 -1 299,700 45,082,900 92 142.857 151 J 10,300 150 T/B 59,800 296 IFSH Ifishdeco Tbk. 370 380 370 380 10 2,400 890,000 9 86.364 384 J 100 380 T/B 2,600 297 IGAR Champion Pacific Indonesia Tbk. 352 354 350 350 -2 172,300 60,683,600 50 228.758 350 T/J 12,400 348 B 61,200 298 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 93,600 4,680,000 22 14.286 50 T/J 26,404,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 161 166 152 154 -7 18,392,200 2,921,197,100 1,647 128.333 154 T/J 113,700 153 B 786,900 301 IKBI Sumi Indo Kabel Tbk. 232 232 228 230 -2 51,800 12,014,200 11 20.858 230 T/J 21,500 228 B 9,900 302 IMAS Indomobil Sukses Internasional Tbk. 1,505 1,545 1,455 1,475 -30 74,543,200 111,700,844,000 13,667 207.601 1,475 T/J 324,800 1,470 B 113,400 303 IMJS Indomobil Multi Jasa Tbk. 440 450 420 432 -8 65,996,100 28,883,393,200 5,662 86.400 432 T/J 98,800 430 B 324,400 304 IMPC Impack Pratama Industri Tbk. 1,335 1,345 1,335 1,340 5 1,427,900 1,915,638,000 179 352.632 1,340 T/J 500 1,335 B 20,700 305 INAF Indofarma Tbk. 4,220 4,380 4,150 4,330 110 8,633,300 36,985,553,000 4,441 1,732.000 4,340 J 43,800 4,330 T/B 30,300 306 INAI Indal Aluminium Industry Tbk. 338 346 338 346 8 22,900 7,906,400 8 126.323 346 T/J 26,900 338 B 2,500 307 INCF Indo Komoditi Korpora Tbk. 79 83 76 78 -1 294,000 23,405,600 41 63.415 78 T/J 133,300 76 B 15,000 308 INCI Intanwijaya Internasional Tbk 825 845 820 820 -5 331,900 277,129,000 130 88.688 825 J 200 820 T/B 12,900 309 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 310 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,900 6,900 0 21,226,500 147,072,105,000 7,846 1,181.123 6,925 J 56,500 6,900 T/B 370,900 311 INDO Royalindo Investa Wijaya Tbk. 120 124 120 121 1 149,200 17,981,600 57 110.000 122 J 14,500 121 T/B 1,200 312 INDR Indo-Rama Synthetics Tbk. 2,890 3,000 2,800 3,000 110 25,300 71,740,000 36 404.046 3,000 T/J 3,500 2,850 B 2,600 313 INDS Indospring Tbk. 1,930 1,970 1,915 1,930 0 57,600 111,150,500 28 180.937 1,930 T/J 500 1,920 B 2,100 314 INDX Tanah Laut Tbk 55 59 52 53 -2 61,000 3,245,100 18 4.240 53 T/J 10,300 52 B 91,900 315 INDY Indika Energy Tbk. 1,970 2,020 1,945 1,965 -5 32,083,200 63,222,638,500 6,625 66.610 1,970 J 211,100 1,965 T/B 161,300 316 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 317 INOV Inocycle Technology Group Tbk. 177 180 171 173 -4 290,800 51,695,400 37 69.200 179 J 21,300 173 T/B 5,000 318 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 1,126,000 74,633,300 1,261 0.377 67 J 163,400 66 T/B 211,000 319 INPP Indonesian Paradise Property Tbk. 720 700 700 700 -20 1,100 770,000 4 666.667 725 J 5,000 700 T/B 4,000 320 INPS Indah Prakasa Sentosa Tbk. 3,510 3,510 3,270 3,500 -10 60,400 202,993,000 53 1,268.116 3,500 T/J 500 3,370 B 100 321 INRU Toba Pulp Lestari Tbk. 885 0 0 885 0 0 0 0 8.985 950 J 1,000 905 B 44,400 322 INTA Intraco Penta Tbk. 208 208 208 208 0 14,100 2,932,800 8 146.622 210 J 5,000 208 T/B 14,500 323 INTD Inter Delta Tbk 113 120 107 115 2 5,000 567,900 8 35.417 115 T/J 3,500 108 B 2,000 324 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 325 IPCC Indonesia Kendaraan Terminal Tbk. 525 575 515 550 25 16,042,800 8,899,115,000 2,219 33.537 555 J 273,500 550 T/B 457,500 326 IPCM Jasa Armada Indonesia Tbk. 318 340 312 332 14 842,300 280,111,400 183 87.368 334 J 50,700 330 B 40,400 327 IPOL Indopoly Swakarsa Industry Tbk. 92 92 91 91 -1 2,600,000 237,556,600 69 43.333 92 J 321,800 91 T/B 1,271,400 328 IPTV MNC Vision Networks Tbk. 294 302 292 298 4 26,027,000 7,746,559,200 23,919 124.167 298 T/J 16,200 296 B 233,100 329 IRRA Itama Ranoraya Tbk. 1,535 1,590 1,505 1,540 5 38,889,500 60,032,920,500 8,947 411.765 1,545 J 20,500 1,540 T/B 878,900 330 ISAT Indosat Tbk. 3,390 4,230 3,430 4,230 840 44,270,300 169,474,502,000 11,472 302.143 0 J 0 4,230 T/B 2,065,900 331 ISSP Steel Pipe Industry of Indonesia Tbk. 172 179 173 175 3 17,344,400 3,052,101,600 906 59.322 175 T/J 81,200 174 B 11,000 332 ITIC Indonesian Tobacco Tbk. 715 790 690 740 25 31,269,600 23,558,881,500 5,659 336.364 745 J 67,000 740 T/B 36,100 333 ITMA Sumber Energi Andalan Tbk. 520 525 490 520 0 3,093,200 1,592,893,500 102 149.640 525 J 7,600 520 T/B 700 334 ITMG Indo Tambangraya Megah Tbk. 15,225 15,550 15,175 15,250 25 5,551,200 84,729,257,500 5,241 108.929 15,275 J 41,300 15,250 T/B 32,800 335 JAST Jasnita Telekomindo Tbk. 165 174 160 163 -2 64,621,500 10,835,597,300 4,128 66.260 164 J 202,700 163 T/B 3,809,400 336 JAWA Jaya Agra Wattie Tbk. 89 90 84 88 -1 64,500 5,662,200 24 17.600 89 J 6,100 88 T/B 200 337 JAYA Armada Berjaya Trans Tbk. 168 175 161 162 -6 46,665,800 7,877,254,000 2,812 56.250 162 T/J 88,100 161 B 489,700 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 600 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. 440 442 442 442 2 5,000 2,210,000 2 250.723 448 J 16,200 430 B 10,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 334 340 4 256,700 87,238,800 13 281.417 340 T/J 401,500 334 B 100 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 214 234 200 200 -14 244,700 48,973,200 96 142.857 200 T/J 207,800 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 345 JRPT Jaya Real Property Tbk. 575 580 570 570 -5 3,118,300 1,787,842,500 702 548.077 575 J 37,000 570 T/B 459,600 346 JSKY Sky Energy Indonesia Tbk. 238 246 236 238 0 23,680,600 5,659,987,400 2,382 119.000 238 T/J 1,582,600 236 B 1,259,900 347 JSMR Jasa Marga (Persero) Tbk. 4,460 4,550 4,470 4,490 30 13,319,500 59,886,127,000 4,539 264.771 4,500 J 59,700 4,490 T/B 165,600 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 500 425,000 1 183.063 850 T/J 4,300 845 B 1,000 349 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 930 930 -5 1,232,300 1,152,198,000 46 2,066.667 930 T/J 1,100 925 B 230,800 350 KAEF Kimia Farma Tbk. 4,330 4,580 4,240 4,440 110 38,760,000 171,476,590,000 15,929 4,440.000 4,450 J 124,700 4,440 T/B 391,900 351 KARW ICTSI Jasa Prima Tbk. 75 84 74 81 6 1,704,200 133,393,700 77 13.712 81 T/J 62,400 78 B 64,100 352 KAYU Darmi Bersaudara Tbk. 85 89 84 85 0 10,353,300 901,634,800 530 56.667 85 T/J 9,700 84 B 503,300 353 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 1,110,195,900 55,551,982,800 11,217 50.000 50 T/J 44,344,800 0 B 0 354 KBLI KMI Wire & Cable Tbk. 420 430 414 414 -6 5,340,100 2,238,249,800 1,035 50.304 414 T/J 105,800 412 B 228,900 355 KBLM Kabelindo Murni Tbk. 236 236 228 234 -2 599,200 138,702,200 172 7.800 236 J 67,200 234 T/B 90,200 356 KBLV First Media Tbk. 428 440 410 440 12 3,200 1,379,000 10 117.040 438 J 10,400 410 B 1,200 357 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. 865 865 860 865 0 51,300 44,349,500 18 216.250 865 T/J 48,300 860 B 5,000 359 KEEN Kencana Energi Lestari Tbk. 302 306 298 306 4 2,613,900 785,948,000 151 77.273 306 T/J 44,500 304 B 30,700 360 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,280 1,295 15 341,800 441,545,500 99 172.667 1,300 J 35,400 1,295 T/B 2,700 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 52 2 1,032,100 52,051,200 71 1.891 52 T/J 157,600 51 B 50,500 362 KICI Kedaung Indah Can Tbk 234 234 220 222 -12 1,600 356,200 5 47.132 232 J 100 222 T/B 11,300 363 KIJA Kawasan Industri Jababeka Tbk. 218 224 216 218 0 43,486,600 9,556,432,200 1,521 7.563 218 T/J 150,700 216 B 454,400 364 KINO Kino Indonesia Tbk. 2,850 2,900 2,820 2,840 -10 484,500 1,376,465,000 254 74.737 2,840 T/J 57,700 2,830 B 6,700 365 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 5,900 849,600 4 48.000 155 J 98,600 144 T/B 17,600 366 KJEN Krida Jaringan Nusantara Tbk. 1,140 1,110 1,100 1,100 -40 1,500 1,651,000 9 544.554 1,175 J 100 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 324 386 330 370 46 1,029,500 376,130,400 458 1,298.246 370 T/J 130,300 368 B 21,600 368 KLBF Kalbe Farma Tbk. 1,485 1,590 1,480 1,545 60 152,710,000 233,997,286,500 17,932 15,068.760 1,550 J 3,082,000 1,545 T/B 1,247,200 369 KMDS Kurniamitra Duta Sentosa Tbk. 480 470 462 462 -18 6,000 2,798,400 9 154.000 462 T/J 900 0 B 0 370 KMTR Kirana Megatara Tbk. 338 352 340 344 6 263,200 91,094,600 48 75.109 350 J 347,100 344 T/B 247,900 371 KOBX Kobexindo Tractors Tbk. 113 116 112 114 1 714,400 81,827,100 128 28.500 115 J 31,300 114 T/B 4,000 372 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 15,500 1,550,000 6 67.647 103 J 2,100 100 T/B 496,600 373 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 486 J 200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 450 450 448 448 -2 104,600 46,861,000 5 113.418 448 T/J 800 420 B 11,100 375 KOTA DMS Propertindo Tbk. 163 174 158 158 -5 2,551,600 407,128,900 214 79.000 158 T/J 526,600 157 B 198,900 376 KPAL Steadfast Marine Tbk. 50 51 50 50 0 302,500 15,126,000 62 43.478 50 T/J 205,000 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 78 79 76 77 -1 4,439,900 342,249,600 306 45.833 78 J 334,200 77 T/B 152,700 378 KPIG MNC Land Tbk. 104 112 102 108 4 17,970,500 1,937,899,300 8,675 232.393 108 T/J 2,634,500 107 B 1,011,800 379 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. 446 454 448 448 2 38,363,300 17,280,650,400 2,647 55.696 448 T/J 650,200 446 B 1,985,900 381 KREN Kresna Graha Investama Tbk. 90 91 86 89 -1 14,370,500 1,273,477,900 757 925.926 90 J 864,000 89 T/B 160,700 382 LAND Trimitra Propertindo Tbk. 183 192 182 190 7 243,000 46,235,000 24 48.718 190 T/J 12,200 186 B 100 383 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. 370 366 346 366 -4 200 71,200 2 175.962 366 T/J 5,000 346 B 2,800 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,079,100 103,955,000 27 7.806 50 T/J 47,678,800 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,930 5,300 4,930 5,200 270 2,100 10,858,000 8 85.950 5,200 T/J 100 5,000 B 1,000 388 LINK Link Net Tbk. 2,660 2,750 2,620 2,750 90 5,778,000 15,661,596,000 1,373 171.875 2,760 J 50,800 2,750 T/B 1,857,900 389 LION Lion Metal Works Tbk. 362 450 342 390 28 40,700 14,791,800 55 244.255 388 J 6,200 386 B 200 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 112,000 5,600,000 9 15.714 50 T/J 2,154,900 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 85 85 82 85 0 90,200 7,484,700 15 12.403 85 T/J 5,900 84 B 100 392 LMSH Lionmesh Prima Tbk. 468 510 468 470 2 3,500 1,652,900 13 65.278 470 T/J 5,100 436 B 500 393 LPCK Lippo Cikarang Tbk 1,535 1,565 1,505 1,510 -25 3,486,700 5,342,618,500 1,698 170.247 1,510 T/J 1,500 1,505 B 88,400 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,480 3,500 0 3,800 13,294,000 4 157.303 3,520 J 300 3,400 B 700 395 LPIN Multi Prima Sejahtera Tbk 278 280 260 260 -18 382,900 100,812,800 101 118.596 266 J 5,500 260 T/B 17,100 396 LPKR Lippo Karawaci Tbk. 248 254 238 242 -6 260,753,000 64,371,225,400 8,827 78.146 242 T/J 6,713,400 240 B 4,108,300 397 LPLI Star Pacific Tbk 88 97 83 87 -1 230,600 19,567,600 25 2.684 87 T/J 50,000 84 B 10,000 398 LPPF Matahari Department Store Tbk. 1,370 1,395 1,360 1,370 0 23,388,400 32,223,223,000 3,226 31.044 1,375 J 86,800 1,370 T/B 323,200 399 LPPS Lenox Pasifik Investama Tbk. 85 92 83 84 -1 157,900 13,554,200 43 5.706 85 J 29,800 84 T/B 23,900 400 LRNA Eka Sari Lorena Transport Tbk. 198 220 185 198 0 492,900 94,034,700 71 22.000 199 J 11,000 198 T/B 2,300 401 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,315 1,245 1,285 40 54,623,300 70,214,560,500 5,930 331.613 1,285 T/J 129,500 1,280 B 237,500 402 LTLS Lautan Luas Tbk. 492 496 492 492 0 418,700 206,335,800 86 173.920 496 J 79,400 492 T/B 101,500 403 LUCK Sentral Mitra Informatika Tbk. 187 208 185 186 -1 12,036,200 2,342,940,300 1,557 65.035 188 J 39,100 186 T/B 13,300 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 800 40,000 2 45.455 50 T/J 90,423,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 785 850 780 835 50 40,310,400 32,885,206,000 4,777 474.432 840 J 568,800 835 T/B 265,000 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 13,000 650,000 8 6.835 50 T/J 458,144,600 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. 2,740 2,860 2,730 2,850 110 713,000 2,007,790,000 645 135.714 2,860 J 2,100 2,850 T/B 5,200 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,375 1,320 1,350 30 32,500 43,447,500 26 80.357 1,375 J 800 1,350 T/B 400 411 MAPI Mitra Adiperkasa Tbk. 890 895 870 890 0 21,960,800 19,411,437,000 2,703 1,428.228 895 J 485,400 890 T/B 171,300 412 MARI Mahaka Radio Integra Tbk. 52 57 50 53 1 161,984,800 8,286,526,800 1,135 70.667 53 T/J 1,548,700 52 B 908,800 413 MARK Mark Dynamics Indonesia Tbk. 850 860 795 810 -40 6,109,300 5,021,769,500 1,098 1,620.000 815 J 5,300 810 T/B 21,500 414 MASA Multistrada Arah Sarana Tbk. 1,100 1,200 1,100 1,110 10 89,000 98,384,500 36 789.249 1,155 J 5,000 1,110 T/B 6,000 415 MAYA Bank Mayapada Internasional Tbk. 8,900 8,900 8,900 8,900 0 200 1,780,000 2 4,046.613 8,900 T/J 8,200 0 B 0 416 MBAP Mitrabara Adiperdana Tbk. 2,920 2,950 2,870 2,880 -40 623,600 1,805,120,000 313 221.538 2,890 J 11,800 2,870 B 13,800 417 MBSS Mitrabahtera Segara Sejati Tbk. 470 580 474 545 75 30,360,400 16,299,062,400 4,764 34.062 550 J 190,300 545 T/B 158,000 418 MBTO Martina Berto Tbk. 93 103 92 93 0 52,900 5,006,500 31 12.568 93 T/J 15,600 92 B 2,600 419 MCAS M Cash Integrasi Tbk. 2,740 2,860 2,740 2,860 120 12,336,400 33,987,495,000 234 206.498 2,860 T/J 37,900 2,850 B 6,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 132 0 5,903,900 781,664,500 261 118.394 133 J 3,000 132 T/B 1,041,600 421 MDIA Intermedia Capital Tbk. 58 60 54 54 -4 2,365,500 130,059,900 167 39.130 57 J 124,700 54 T/B 694,600 422 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 423 MDKI Emdeki Utama Tbk. 199 206 197 200 1 2,254,500 450,245,700 211 46.804 202 J 56,000 200 T/B 83,800 424 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 26,000 1,300,000 2 8.039 50 T/J 71,736,100 0 B 0 426 MEDC Medco Energi Internasional Tbk. 630 645 620 640 10 123,290,700 77,965,224,000 5,797 1,329.042 645 J 4,987,800 640 T/B 8,410,600 427 MEGA Bank Mega Tbk. 7,200 7,200 7,000 7,000 -200 4,600 32,275,000 20 5,102.487 7,200 J 2,800 6,975 B 5,700 428 MERK Merck Tbk. 3,230 3,300 3,230 3,290 60 48,900 159,628,000 82 8,674.559 3,300 J 6,000 3,250 B 2,900 429 META Nusantara Infrastructure Tbk. 160 165 159 160 0 1,981,200 318,377,200 159 48.474 160 T/J 100,500 159 B 32,000 430 MFIN Mandala Multifinance Tbk. 1,055 1,060 1,060 1,060 5 126,700 134,302,000 2 1,087.179 1,060 T/J 5,000 1,050 B 1,000 431 MFMI Multifiling Mitra Indonesia Tbk. 860 855 800 800 -60 117,400 94,409,000 142 400.000 800 T/J 79,100 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 2,512,600 1,940,099,000 282 342.222 770 T/J 144,400 765 B 54,000 434 MICE Multi Indocitra Tbk. 292 300 292 296 4 206,200 61,380,800 30 60.408 298 J 6,000 292 B 32,600 435 MIDI Midi Utama Indonesia Tbk. 1,850 1,900 1,850 1,900 50 10,500,300 19,950,565,000 8 690.909 1,950 J 500 1,845 B 100 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,700 585,000 7 238.095 50 T/J 1,843,800 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 900 45,000 9 22.062 50 T/J 8,016,600 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 3,300 165,000 7 125.000 50 T/J 15,746,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 27,900 28,000 27,500 28,000 100 400 11,075,000 4 1,333.333 29,000 J 100 26,000 B 100 442 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 9,425 9,500 -100 66,300 629,885,000 100 60,509.554 9,500 T/J 5,000 9,475 B 200 443 MLIA Mulia Industrindo Tbk 525 535 520 530 5 4,876,100 2,592,826,000 243 88.518 530 T/J 18,900 520 B 62,500 444 MLPL Multipolar Tbk. 73 75 72 72 -1 4,789,000 350,865,300 259 8.258 73 J 81,600 72 T/B 15,500 445 MLPT Multipolar Technology Tbk. 730 740 725 730 0 99,400 72,965,500 57 152.083 740 J 3,400 730 T/B 4,500 446 MMLP Mega Manunggal Property Tbk. 300 316 300 312 12 6,388,100 1,982,215,800 319 53.333 312 T/J 512,200 310 B 136,500 447 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 448 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,000 850,000 2 146.552 850 T/J 100,000 840 B 1,000 449 MPMX Mitra Pinasthika Mustika Tbk. 464 472 460 466 2 27,371,000 12,766,992,200 2,022 31.067 468 J 133,300 466 T/B 2,299,900 450 MPOW Megapower Makmur Tbk. 73 75 72 75 2 152,700 11,186,900 29 37.500 75 T/J 103,800 73 B 300 451 MPPA Matahari Putra Prima Tbk. 116 119 110 111 -5 24,530,300 2,780,685,000 1,180 46.668 112 J 286,100 111 T/B 268,000 452 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. 150 155 150 152 2 81,800 12,286,000 41 23.385 152 T/J 62,200 150 B 600 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,600 J 300 0 B 0 455 MSIN MNC Studios International Tbk. 290 298 282 296 6 442,400 130,465,800 136 59.200 296 T/J 722,100 294 B 18,400 456 MSKY MNC Sky Vision Tbk. 650 685 640 685 35 60,400 39,449,500 37 45.066 685 T/J 110,400 680 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,625 1,650 1,610 1,615 -10 4,738,400 7,708,944,500 1,668 2,907.395 1,620 J 13,000 1,615 T/B 505,400 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 4,000 200,000 1 1.266 50 T/J 237,204,700 0 B 0 459 MTLA Metropolitan Land Tbk. 424 450 424 424 0 388,500 167,791,000 60 178.263 432 J 10,000 424 T/B 2,400 460 MTPS Meta Epsi Tbk. 302 322 282 284 -18 1,459,900 413,564,200 153 88.750 284 T/J 9,800 0 B 0 461 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 462 MTSM Metro Realty Tbk. 210 196 196 196 -14 200 39,200 2 50.224 210 J 70,000 196 T/B 34,500 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 63 61 61 0 32,800 2,023,500 11 61.000 62 J 13,200 60 B 10,000 464 MYOH Samindo Resources Tbk. 1,270 1,315 1,270 1,295 25 314,600 403,643,000 81 154.245 1,300 J 43,100 1,295 T/B 9,100 465 MYOR Mayora Indah Tbk. 2,690 2,720 2,650 2,680 -10 8,257,300 22,176,500,000 4,793 13,406.703 2,680 T/J 47,500 2,670 B 5,600 466 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. 53 56 50 51 -2 351,000 17,621,500 32 7.666 51 T/J 3,800 50 B 179,300 469 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. 590 605 580 585 -5 238,654,900 141,085,556,500 4,686 567.961 590 J 215,100 585 T/B 194,900 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 141 141 0 177,100 25,013,800 34 83.929 142 J 115,200 140 B 90,900 472 NFCX NFC Indonesia Tbk. 1,615 1,615 1,575 1,575 -40 87,600 139,792,500 14 85.135 1,630 J 100,100 1,575 T/B 95,500 473 NICK Charnic Capital Tbk. 284 304 284 288 4 11,500 3,280,800 12 144.000 296 J 12,500 288 T/B 600 474 NIKL Pelat Timah Nusantara Tbk. 1,675 1,750 1,675 1,715 40 9,717,800 16,644,086,500 2,745 527.692 1,715 T/J 22,200 1,710 B 18,900 475 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. 160 170 163 163 3 400 65,900 2 155.238 163 T/J 49,800 149 B 500 477 NISP Bank OCBC NISP Tbk. 880 895 830 830 -50 1,308,700 1,119,056,500 322 1,005.768 865 J 5,000 830 T/B 50,500 478 NOBU Bank Nationalnobu Tbk. 800 800 795 795 -5 7,100 5,676,500 9 212.000 810 J 1,000 795 T/B 1,000 479 NRCA Nusa Raya Cipta Tbk. 368 394 368 392 24 3,451,500 1,318,911,000 438 46.118 392 T/J 195,200 384 B 1,000 480 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. 159 159 154 158 -1 47,600 7,494,100 30 71.818 164 J 100 155 B 2,800 482 OASA Protech Mitra Perkasa Tbk. 376 374 374 374 -2 200 74,800 1 196.842 370 J 2,100 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. 116 120 113 114 -2 4,141,800 475,111,500 380 285.221 114 T/J 22,800 113 B 190,600 485 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 324 B 15,500 486 OPMS Optima Prima Metal Sinergi Tbk. 156 159 154 157 1 876,400 137,801,100 128 116.296 158 J 50,000 157 T/B 32,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 2,969,000 0 B 0 488 PALM Provident Agro Tbk. 324 332 322 328 4 578,900 189,575,000 170 89.649 328 T/J 1,700 326 B 122,000 489 PAMG Bima Sakti Pertiwi Tbk. 114 117 111 116 2 26,028,100 2,992,071,900 1,163 116.000 116 T/J 80,500 115 B 1,220,900 490 PANI Pratama Abadi Nusa Industri Tbk. 112 111 110 110 -2 3,800 419,700 4 101.852 110 T/J 100 109 B 1,600 491 PANR Panorama Sentrawisata Tbk. 175 175 168 170 -5 1,676,900 287,372,500 235 101.998 171 J 9,800 170 T/B 134,700 492 PANS Panin Sekuritas Tbk. 1,010 1,040 1,010 1,025 15 223,900 229,957,000 79 745.455 1,030 J 30,100 1,025 T/B 1,400 493 PBID Panca Budi Idaman Tbk. 1,200 1,230 1,185 1,215 15 253,400 304,943,500 131 142.941 1,215 T/J 100 1,210 B 12,600 494 PBRX Pan Brothers Tbk. 250 266 248 260 10 26,763,400 6,989,640,000 1,550 460.177 262 J 1,108,200 260 T/B 1,760,800 495 PBSA Paramita Bangun Sarana Tbk. 650 680 605 680 30 11,300 7,114,500 11 56.667 660 J 2,100 605 B 400 496 PCAR Prima Cakrawala Abadi Tbk. 610 610 570 585 -25 387,000 224,521,500 170 390.000 600 J 55,400 585 T/B 16,700 497 PDES Destinasi Tirta Nusantara Tbk 374 458 376 452 78 2,600 1,016,200 6 226.000 448 J 2,100 376 B 400 498 PEGE Panca Global Kapital Tbk. 119 117 117 117 -2 2,900 339,300 7 252.776 118 J 3,200 116 B 100 499 PEHA Phapros Tbk. 1,800 1,895 1,800 1,875 75 1,464,000 2,702,886,500 720 156.511 1,875 T/J 388,500 1,870 B 3,700 500 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 501 PGJO Tourindo Guide Indonesia Tbk. 62 68 68 68 6 603,600 41,044,800 104 85.000 0 J 0 68 T/B 300,600 502 PGLI Pembangunan Graha Lestari Indah Tbk. 238 252 222 222 -16 14,700 3,589,400 17 296.000 222 T/J 1,900 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 246 240 236 240 -6 45,700 10,878,000 28 208.696 242 J 200 240 T/B 300 504 PICO Pelangi Indah Canindo Tbk 146 148 140 145 -1 509,700 74,319,800 60 22.308 146 J 10,000 145 T/B 3,700 505 PJAA Pembangunan Jaya Ancol Tbk. 625 640 625 630 5 375,600 237,750,500 68 122.927 635 J 2,000 630 T/B 46,200 506 PKPK Perdana Karya Perkasa Tbk 55 57 52 55 0 1,965,700 107,610,700 157 13.750 56 J 59,300 55 T/B 8,800 507 PLAN Planet Properindo Jaya Tbk. 116 116 114 115 -1 195,800 22,553,100 83 102.679 115 T/J 189,400 114 B 104,300 508 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 2,500 2,500 2,500 40 200 500,000 1 1,037.387 2,500 T/J 4,100 2,460 B 700 510 PMJS Putra Mandiri Jembar Tbk. 114 125 120 121 7 40,700 5,019,300 7 96.800 121 T/J 94,900 116 B 400 511 PNBN Bank Pan Indonesia Tbk 1,090 1,150 1,080 1,150 60 25,288,500 28,372,322,500 1,679 1,914.752 1,155 J 202,800 1,150 T/B 194,800 512 PNBS Bank Panin Dubai Syariah Tbk. 82 85 81 82 0 112,284,300 9,319,066,300 1,825 82.000 83 J 655,400 82 T/B 4,931,800 513 PNGO Pinago Utama Tbk. 610 650 610 615 5 1,300 807,000 6 246.000 615 T/J 4,400 580 B 38,400 514 PNIN Paninvest Tbk. 835 910 835 910 75 7,631,400 6,722,214,000 4,333 967.673 920 J 367,300 910 T/B 42,900 515 PNLF Panin Financial Tbk. 242 258 238 252 10 98,068,000 24,625,953,800 4,736 272.374 254 J 1,706,800 250 B 3,910,400 516 PNSE Pudjiadi & Sons Tbk. 1,100 1,075 1,075 1,075 -25 800 860,000 5 537.135 1,050 J 1,400 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. 840 890 860 860 20 12,100 10,560,500 34 52.599 865 J 400 860 T/B 400 519 POLL Pollux Properti Indonesia Tbk. 4,980 5,400 4,800 5,000 20 203,800 1,022,531,000 295 813.008 5,025 J 1,500 5,000 T/B 24,800 520 POLU Golden Flower Tbk. 755 750 725 725 -30 9,800 7,196,500 19 251.736 740 J 100 725 T/B 600 521 POLY Asia Pacific Fibers Tbk 50 67 50 67 17 37,773,400 2,406,927,500 1,406 0.576 0 J 0 67 T/B 3,118,300 522 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. 438 438 418 438 0 3,200 1,399,600 4 81.869 438 T/J 8,700 430 B 700 524 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. 690 740 695 740 50 53,257,300 38,646,150,500 6,477 49.333 745 J 847,200 740 T/B 230,800 526 PPGL Prima Globalindo Logistik Tbk. 168 170 167 169 1 2,776,300 468,244,000 411 153.636 169 T/J 582,000 168 B 229,000 527 PPRE PP Presisi Tbk. 256 286 256 266 10 75,568,500 20,480,600,200 3,719 61.860 266 T/J 712,400 264 B 368,000 528 PPRO PP Properti Tbk. 113 117 112 112 -1 604,754,800 69,006,432,700 11,742 242.162 113 J 11,016,500 112 T/B 12,071,000 529 PRAS Prima Alloy Steel Universal Tbk. 124 127 124 124 0 29,700 3,763,800 10 69.808 126 J 25,200 124 T/B 300 530 PRDA Prodia Widyahusada Tbk. 3,630 3,670 3,560 3,600 -30 135,600 491,700,000 26 55.385 3,610 J 4,600 3,600 T/B 1,800 531 PRIM Royal Prima Tbk. 240 248 240 244 4 378,200 91,973,200 98 48.800 246 J 500 244 T/B 8,000 532 PSAB J Resources Asia Pasifik Tbk. 226 234 224 230 4 36,836,500 8,420,577,000 1,528 746.196 230 T/J 85,300 228 B 525,200 533 PSDN Prasidha Aneka Niaga Tbk 121 130 120 128 7 173,100 22,295,000 10 12.800 128 T/J 9,900 120 B 19,800 534 PSGO Palma Serasih Tbk. 118 120 110 110 -8 331,800 37,967,200 100 104.762 110 T/J 50,000 0 B 0 535 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,132,300 0 B 0 536 PSSI Pelita Samudera Shipping Tbk. 177 182 176 178 1 10,106,600 1,810,194,200 513 131.852 178 T/J 174,900 177 B 120,100 537 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 538 PTDU Djasa Ubersakti Tbk. 380 474 474 474 94 894,800 424,135,200 37 474.000 0 J 0 474 T/B 4,834,100 539 PTIS Indo Straits Tbk. 160 151 151 151 -9 2,500 377,500 2 15.895 159 J 900 151 T/B 5,000 540 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 541 PTPW Pratama Widya Tbk. 1,115 1,135 1,085 1,115 0 2,295,300 2,559,424,500 417 171.538 1,125 J 1,000 1,115 T/B 12,000 542 PTRO Petrosea Tbk. 2,100 2,150 2,100 2,130 30 1,660,400 3,545,773,000 680 1,704.000 2,140 J 420,300 2,130 T/B 101,300 543 PTSN Sat Nusapersada Tbk 234 248 234 244 10 20,541,900 4,980,676,800 1,780 126.207 244 T/J 2,630,000 242 B 128,500 544 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 2,000 3,720 B 100 545 PUDP Pudjiadi Prestige Tbk. 232 232 218 232 0 200 45,000 2 28.937 230 J 400 222 B 6,000 546 PURA Putra Rajawali Kencana Tbk. 126 130 125 126 0 563,160,500 70,956,147,200 8,532 120.000 127 J 11,417,300 126 T/B 13,484,100 547 PURE Trinitan Metals and Minerals Tbk. 246 250 244 244 -2 4,186,700 1,027,687,800 563 81.333 246 J 321,300 244 T/B 650,500 548 PURI Puri Global Sukses Tbk. 290 290 290 290 0 10,800 3,132,000 8 170.588 290 T/J 4,300 286 B 10,000 549 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 550 PYFA Pyridam Farma Tbk 1,035 1,075 1,010 1,035 0 4,324,100 4,511,280,500 1,601 1,014.308 1,040 J 11,000 1,035 T/B 185,200 551 PZZA Sarimelati Kencana Tbk. 835 835 820 830 -5 723,400 600,054,500 203 75.455 830 T/J 33,400 825 B 5,200 552 RAJA Rukun Raharja Tbk. 284 320 268 270 -14 228,798,100 66,361,897,000 12,276 927.453 270 T/J 1,753,200 268 B 3,334,200 553 RALS Ramayana Lestari Sentosa Tbk. 750 770 750 755 5 31,095,000 23,576,568,500 3,110 471.875 760 J 449,400 755 T/B 752,300 554 RANC Supra Boga Lestari Tbk. 492 500 478 484 -8 2,419,700 1,173,522,400 424 96.800 486 J 9,800 484 T/B 95,600 555 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 1,630,900 82,702,400 68 16.314 52 J 806,100 51 T/B 131,200 556 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 2,500 13,235,000 6 279.213 5,300 T/J 3,100 5,275 B 500 557 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 32,329,400 1,617,381,100 1,384 50.000 50 T/J 10,100 0 B 0 558 RELI Reliance Sekuritas Indonesia Tbk. 310 310 290 308 -2 700 211,200 6 142.154 306 J 2,300 290 B 10,100 559 RICY Ricky Putra Globalindo Tbk 103 119 104 110 7 141,900 15,241,500 27 17.471 110 T/J 9,800 106 B 69,900 560 RIGS Rig Tenders Indonesia Tbk. 276 298 280 296 20 474,600 138,554,000 145 121.287 296 T/J 36,800 294 B 15,700 561 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. 420 420 414 418 -2 182,300 76,193,400 53 256.442 418 T/J 40,000 414 B 5,800 563 RMBA Bentoel Internasional Investama Tbk. 372 380 374 374 2 143,500 53,841,000 63 2,926.448 376 J 600 374 T/B 172,400 564 ROCK Rockfields Properti Indonesia Tbk. 815 885 825 825 10 25,800 22,600,500 25 61.567 850 J 7,000 815 B 1,700 565 RODA Pikko Land Development Tbk. 57 60 57 57 0 204,900 11,823,200 37 91.011 58 J 33,400 57 T/B 9,800 566 RONY Aesler Grup Internasional Tbk. 204 204 198 198 -6 32,600 6,571,000 28 198.000 202 J 2,200 198 T/B 29,900 567 ROTI Nippon Indosari Corpindo Tbk. 1,380 1,400 1,375 1,400 20 6,335,700 8,858,420,000 268 549.020 1,405 J 3,100 1,400 T/B 993,200 568 RUIS Radiant Utama Interinsco Tbk. 312 316 308 308 -4 11,300 3,548,000 18 123.200 314 J 10,000 308 T/B 400 569 SAFE Steady Safe Tbk 187 188 185 188 1 238,200 44,451,500 139 18.927 188 T/J 14,700 187 B 6,200 570 SAME Sarana Meditama Metropolitan Tbk. 288 296 268 280 -8 93,830,200 26,662,179,800 5,208 350.000 282 J 575,700 280 T/B 399,100 571 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 398 400 2 2,400 956,000 4 333.333 400 T/J 22,500 398 B 4,000 572 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 51,600 2,580,000 6 42.735 50 T/J 901,400 0 B 0 574 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 101 99 99 0 12,488,700 1,243,951,900 1,123 94.286 99 T/J 1,500 98 B 1,035,900 575 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,400 10,400 0 100 1,040,000 1 6,709.677 10,500 J 100 10,400 T/B 200 576 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 577 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 248 250 2 6,000 1,498,000 4 227.273 248 J 1,600 236 B 1,500 578 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. 69 69 65 65 -4 2,024,400 131,595,600 525 35.797 65 T/J 7,149,500 0 B 0 580 SDPC Millennium Pharmacon International Tbk. 112 116 111 114 2 165,800 18,634,700 32 76.097 114 T/J 18,600 112 B 100 581 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 2 894.805 790 J 2,000 760 B 400 582 SFAN Surya Fajar Capital Tbk. 1,205 1,250 1,205 1,250 45 1,062,700 1,297,232,000 202 664.894 1,250 T/J 17,400 1,245 B 18,300 583 SGER Sumber Global Energy Tbk. 610 625 610 610 0 2,180,600 1,348,632,500 342 564.815 615 J 1,700 610 T/B 18,700 584 SGRO Sampoerna Agro Tbk. 1,695 1,750 1,700 1,725 30 441,300 763,245,000 206 73.718 1,725 T/J 40,300 1,720 B 4,700 585 SHID Hotel Sahid Jaya International Tbk. 2,550 2,550 2,540 2,540 -10 6,200 15,801,000 7 118.036 2,560 J 500 2,540 T/B 4,200 586 SHIP Sillo Maritime Perdana Tbk. 630 675 630 650 20 2,774,800 1,828,752,500 574 464.286 655 J 11,300 650 T/B 62,600 587 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 785 770 775 5 27,871,300 21,638,816,000 7,363 268.138 775 T/J 2,036,000 770 B 6,935,400 588 SILO Siloam International Hospitals Tbk. 5,800 5,950 5,575 5,600 -200 166,400 944,000,000 298 63.601 5,625 J 7,800 5,600 T/B 12,000 589 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. 402 428 402 422 20 41,843,300 17,648,984,000 3,170 38.364 424 J 1,716,800 422 T/B 723,100 591 SINI Singaraja Putra Tbk. 344 364 344 350 6 10,700 3,689,400 15 324.074 350 T/J 600 344 B 3,200 592 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,260 1,215 1,215 0 2,000 2,447,500 11 1.350 1,245 J 300 1,215 T/B 6,800 593 SKBM Sekar Bumi Tbk. 360 360 340 340 -20 7,300 2,582,000 9 295.652 360 J 3,300 340 T/B 500 594 SKLT Sekar Laut Tbk. 1,665 1,650 1,650 1,650 -15 4,000 6,600,000 5 138.140 1,665 J 200 1,650 T/B 600 595 SKRN Superkrane Mitra Utama Tbk. 685 710 685 700 15 870,800 610,279,500 40 100.000 705 J 1,720,000 700 T/B 1,000 596 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. 4,900 4,990 4,850 4,910 10 63,800 315,324,000 39 4,269.565 4,930 J 1,600 4,850 B 2,200 598 SMAR Smart Tbk. 3,610 3,800 3,570 3,800 190 42,800 156,407,000 44 1,255.534 3,800 T/J 6,200 3,650 B 1,600 599 SMBR Semen Baturaja (Persero) Tbk. 1,205 1,260 1,210 1,225 20 36,227,100 44,638,497,000 5,699 218.750 1,230 J 456,000 1,225 T/B 1,272,100 600 SMCB Solusi Bangun Indonesia Tbk. 1,345 1,390 1,300 1,330 -15 260,000 345,850,000 103 1,606.280 1,340 J 69,600 1,330 T/B 5,900 601 SMDM Suryamas Dutamakmur Tbk. 105 111 100 109 4 4,400 443,700 7 13.810 106 J 100 100 B 1,000 602 SMDR Samudera Indonesia Tbk. 312 334 312 314 2 48,495,800 15,771,765,400 3,735 1,260.133 316 J 105,300 314 T/B 910,500 603 SMGR Semen Indonesia (Persero) Tbk. 12,250 12,800 12,350 12,600 350 10,956,900 138,560,215,000 7,921 4,384.439 12,625 J 50,000 12,575 B 3,200 604 SMKL Satyamitra Kemas Lestari Tbk. 195 195 192 195 0 895,700 173,786,700 185 101.036 195 T/J 6,000 194 B 400 605 SMMA Sinarmas Multiartha Tbk. 12,000 12,025 11,750 11,850 -150 12,100 144,250,000 25 883.359 11,850 T/J 12,100 11,750 B 4,800 606 SMMT Golden Eagle Energy Tbk. 128 135 127 130 2 2,563,600 337,126,500 371 304.136 130 T/J 46,700 129 B 42,300 607 SMRA Summarecon Agung Tbk. 780 820 780 815 35 98,935,300 79,820,902,000 7,304 1,339.139 815 T/J 1,466,700 810 B 1,007,700 608 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. 1,325 1,345 1,310 1,325 0 1,840,100 2,424,874,500 954 3,539.090 1,325 T/J 359,700 1,320 B 1,500 610 SOCI Soechi Lines Tbk. 228 284 238 262 34 418,389,000 111,674,619,000 16,142 47.636 264 J 595,800 262 T/B 36,045,200 611 SOFA Boston Furniture Industries Tbk. 103 108 100 103 0 15,600 1,601,500 14 103.000 103 T/J 600 99 B 100,000 612 SOHO Soho Global Health Tbk. 5,000 5,000 4,940 4,990 -10 5,500 27,366,000 21 274.176 5,000 J 1,000 4,980 B 200 613 SONA Sona Topas Tourism Industry Tbk. 5,975 5,600 5,575 5,600 -375 1,800 10,075,000 5 543.030 5,600 T/J 10,100 0 B 0 614 SOSS Shield On Service Tbk. 382 402 364 384 2 12,800 4,889,800 10 139.130 382 J 3,000 372 B 200 615 SOTS Satria Mega Kencana Tbk. 194 202 181 190 -4 3,200 583,200 11 115.152 190 T/J 1,900 182 B 900 616 SPMA Suparma Tbk. 326 0 0 326 0 0 0 0 146.136 324 J 5,100 314 B 3,500 617 SPTO Surya Pertiwi Tbk. 530 540 520 535 5 1,500,100 794,287,000 312 46.121 535 T/J 134,600 525 B 30,000 618 SQMI Wilton Makmur Indonesia Tbk. 360 364 354 362 2 10,697,200 3,842,788,600 528 205.708 362 T/J 197,600 360 B 335,700 619 SRAJ Sejahteraraya Anugrahjaya Tbk. 195 200 185 186 -9 261,400 49,747,500 47 198.504 189 J 1,000 186 T/B 52,100 620 SRIL Sri Rejeki Isman Tbk. 258 304 262 290 32 722,123,100 209,256,846,000 35,145 120.833 292 J 2,303,100 290 T/B 11,622,500 621 SRSN Indo Acidatama Tbk 60 61 59 61 1 6,341,400 380,620,500 356 11.110 61 T/J 5,654,900 60 B 13,732,500 622 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,490 3,440 3,450 0 5,153,800 17,839,817,000 735 62.727 3,450 T/J 54,800 3,440 B 61,100 623 SSIA Surya Semesta Internusa Tbk. 550 590 540 580 30 101,464,200 58,354,628,500 6,824 237.949 580 T/J 997,900 575 B 856,900 624 SSMS Sawit Sumbermas Sarana Tbk. 860 885 860 860 0 13,003,800 11,291,626,000 1,124 128.358 870 J 11,500 860 T/B 18,000 625 SSTM Sunson Textile Manufacture Tbk 575 570 570 570 -5 400 228,000 2 134.118 570 T/J 13,600 540 B 5,000 626 STAR Buana Artha Anugerah Tbk. 110 118 110 111 1 30,400 3,373,900 32 108.824 111 T/J 67,400 110 B 2,900 627 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 500 4,500,000 1 5,318.206 9,100 J 200 9,000 T/B 4,100 628 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 6,100 305,000 4 0.714 50 T/J 5,320,500 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. 2,690 2,690 2,660 2,670 -20 427,700 1,141,954,000 34 1,722.581 2,670 T/J 1,100 2,660 B 1,000 632 SWAT Sriwahana Adityakarta Tbk. 114 130 111 118 4 2,910,000 352,399,300 326 73.750 119 J 4,100 118 T/B 90,000 633 TALF Tunas Alfin Tbk. 300 300 280 280 -20 44,400 12,467,200 22 70.886 280 T/J 4,700 0 B 0 634 TAMA Lancartama Sejati Tbk. 131 135 128 131 0 13,314,600 1,746,563,500 1,547 74.857 131 T/J 30,000 130 B 163,300 635 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 995,500 49,775,000 25 456.830 50 T/J 11,244,700 0 B 0 636 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 5 47.170 50 T/J 76,451,800 0 B 0 637 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 203,000 10,150,000 5 8.929 50 T/J 111,716,500 0 B 0 638 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,505 1,460 1,485 -5 19,459,500 28,867,550,500 3,238 366.667 1,490 J 373,000 1,485 T/B 866,300 639 TBLA Tunas Baru Lampung Tbk. 810 835 815 830 20 8,045,300 6,649,623,500 882 189.001 830 T/J 139,300 825 B 309,200 640 TBMS Tembaga Mulia Semanan Tbk. 900 950 900 945 45 98,400 90,378,500 88 134.043 945 T/J 800 910 B 100 641 TCID Mandom Indonesia Tbk. 6,700 6,950 6,475 6,500 -200 53,000 347,140,000 107 637.555 6,600 J 2,000 6,500 T/B 800 642 TCPI Transcoal Pacific Tbk. 6,675 6,950 6,225 6,950 275 8,573,600 56,018,990,000 7,471 5,036.232 6,975 J 26,900 6,950 T/B 104,200 643 TDPM Tridomain Performance Materials Tbk. 154 160 150 154 0 16,687,700 2,590,282,500 1,138 67.544 155 J 243,200 154 T/B 8,900 644 TEBE Dana Brata Luhur Tbk. 525 600 570 575 50 2,500 1,494,500 4 52.511 585 J 100 575 T/B 900 645 TECH Indosterling Technomedia Tbk. 372 392 364 388 16 1,735,100 659,646,200 390 242.500 388 T/J 50,100 384 B 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. 178 179 170 170 -8 22,200 3,789,800 11 94.444 175 J 700 170 T/B 246,400 648 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 100 649 TGKA Tigaraksa Satria Tbk. 7,700 7,600 7,250 7,600 -100 500 3,660,000 4 6,245.378 7,875 J 200 7,650 B 100 650 TGRA Terregra Asia Energy Tbk. 143 150 143 143 0 30,523,400 4,459,826,200 2,162 71.500 143 T/J 435,700 142 B 572,200 651 TIFA KDB Tifa Finance Tbk. 440 474 440 474 34 30,700 13,572,400 18 237.000 482 J 100 442 B 1,400 652 TINS Timah Tbk. 1,385 1,640 1,400 1,535 150 332,970,600 502,547,547,500 26,568 784.376 1,540 J 850,900 1,535 T/B 2,636,900 653 TIRA Tira Austenite Tbk 260 260 244 260 0 200 50,400 2 116.690 258 J 1,000 242 B 300 654 TIRT Tirta Mahakam Resources Tbk 50 51 50 51 1 510,400 25,901,200 29 23.314 51 T/J 182,400 50 B 105,000 655 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 656 TLKM Telkom Indonesia (Persero) Tbk. 3,450 3,640 3,500 3,610 160 455,088,400 1,635,484,331,000 63,148 1,897.154 3,620 J 5,023,800 3,610 T/B 8,589,300 657 TMAS Temas Tbk. 128 135 130 132 4 8,729,200 1,155,909,900 463 303.602 133 J 32,500 132 T/B 96,800 658 TMPO Tempo Intimedia Tbk. 145 152 144 144 -1 5,400 788,400 27 50.024 144 T/J 7,300 143 B 1,000 659 TNCA Trimuda Nuansa Citra Tbk. 446 478 430 442 -4 29,111,300 13,182,935,600 2,247 294.667 442 T/J 33,800 440 B 584,800 660 TOBA TBS Energi Utama Tbk. 535 535 520 530 -5 165,200 87,111,000 72 111.842 530 T/J 73,900 520 B 64,200 661 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,544,800 127,240,000 46 80.475 50 T/J 27,142,500 0 B 0 662 TOTL Total Bangun Persada Tbk. 374 410 376 404 30 20,181,100 8,004,233,400 2,079 145.206 406 J 192,100 404 T/B 111,000 663 TOTO Surya Toto Indonesia Tbk. 254 254 248 252 -2 667,700 167,325,800 149 817.465 252 T/J 21,300 250 B 165,900 664 TOWR Sarana Menara Nusantara Tbk. 995 1,000 985 990 -5 168,435,800 167,035,820,500 15,875 4,715.858 995 J 5,387,200 990 T/B 27,800 665 TOYS Sunindo Adipersada Tbk. 750 810 725 725 -25 11,636,000 8,972,128,000 1,797 207.143 725 T/J 42,700 720 B 156,700 666 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,600 9,425 9,450 -50 3,189,600 30,380,642,500 1,239 2,185.401 9,450 T/J 9,000 9,425 B 95,700 667 TPMA Trans Power Marine Tbk. 346 372 356 362 16 6,400 2,337,800 15 157.391 366 J 5,500 362 T/B 400 668 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. 99 105 97 100 1 82,400 8,152,800 27 100.771 100 T/J 993,100 99 B 10,900 671 TRIN Perintis Triniti Properti Tbk. 216 224 212 212 -4 29,406,600 6,386,564,400 2,165 106.000 214 J 35,000 212 T/B 1,092,900 672 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. 204 210 204 208 4 12,300 2,515,400 14 69.333 210 J 31,600 206 B 300 674 TRJA Transkon Jaya Tbk. 160 160 149 158 -2 360,600 55,830,700 92 63.200 159 J 5,800 158 T/B 19,400 675 TRST Trias Sentosa Tbk. 400 400 400 400 0 100 40,000 1 238.607 406 J 100 400 T/B 700 676 TRUK Guna Timur Raya Tbk. 175 182 174 182 7 5,131,200 918,865,900 435 79.130 182 T/J 164,500 180 B 48,900 677 TRUS Trust Finance Indonesia Tbk 340 348 348 348 8 100 34,800 1 409.412 346 J 1,200 0 B 0 678 TSPC Tempo Scan Pacific Tbk. 1,385 1,450 1,385 1,420 35 1,277,200 1,808,905,000 470 253.318 1,425 J 14,100 1,420 T/B 10,500 679 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,990 2,050 1,995 1,995 5 80,300 161,591,500 68 51.818 2,000 J 99,900 1,995 T/B 20,700 680 TURI Tunas Ridean Tbk. 1,280 1,280 1,250 1,255 -25 44,000 55,505,000 11 2,788.889 1,300 J 1,000 1,255 T/B 200 681 UANG Pakuan Tbk. 224 232 222 222 -2 24,500 5,487,200 21 177.600 222 T/J 300 220 B 400 682 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,520 1,525 -10 175,800 269,647,500 149 101.667 1,535 J 505,700 1,525 T/B 3,700 683 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,625 1,630 -5 1,576,800 2,574,891,500 912 3,160.385 1,630 T/J 656,400 1,625 B 250,300 684 UNIC Unggul Indah Cahaya Tbk. 4,380 4,500 4,410 4,490 110 26,500 118,715,000 68 166.292 4,500 J 3,300 4,480 B 2,100 685 UNIT Nusantara Inti Corpora Tbk 180 186 168 176 -4 15,000 2,560,700 13 4.369 176 T/J 4,800 0 B 0 686 UNSP Bakrie Sumatera Plantations Tbk. 109 110 107 108 -1 2,113,700 231,227,200 173 5.129 109 J 527,700 108 T/B 10,700 687 UNTR United Tractors Tbk. 26,575 27,300 26,825 27,175 600 4,764,200 129,099,622,500 5,022 32,351.190 27,175 T/J 264,800 27,150 B 600 688 UNVR Unilever Indonesia Tbk. 7,475 7,575 7,475 7,500 25 14,947,200 112,354,397,500 9,450 192,012.289 7,525 J 70,000 7,500 T/B 409,700 689 URBN Urban Jakarta Propertindo Tbk. 1,045 1,095 975 975 -70 4,740,300 4,645,412,500 47 81.250 975 T/J 199,100 0 B 0 690 VICO Victoria Investama Tbk. 83 84 78 82 -1 248,800 20,068,100 48 65.600 82 T/J 24,500 81 B 2,500 691 VINS Victoria Insurance Tbk. 93 95 91 92 -1 181,200 16,683,900 32 87.619 93 J 64,000 92 T/B 81,000 692 VIVA Visi Media Asia Tbk. 50 51 50 51 1 113,250,400 5,680,887,500 488 17.000 52 J 2,682,700 51 T/B 1,285,700 693 VOKS Voksel Electric Tbk. 242 270 250 260 18 299,800 78,155,800 153 115.012 260 T/J 2,800 256 B 37,300 694 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 105 J 3,800 97 B 32,500 695 WAPO Wahana Pronatural Tbk. 64 66 64 66 2 2,200 141,400 6 37.714 66 T/J 6,800 65 B 100 696 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 264 252 258 6 120,521,200 31,223,875,200 5,576 88.966 260 J 1,064,100 258 T/B 1,072,100 697 WEHA WEHA Transportasi Indonesia Tbk. 71 73 68 72 1 612,900 43,868,400 111 31.431 72 T/J 700 71 B 58,100 698 WICO Wicaksana Overseas International Tbk. 470 468 468 468 -2 1,200 561,600 4 24.192 468 T/J 2,400 438 B 14,600 699 WIIM Wismilak Inti Makmur Tbk. 590 600 585 585 -5 15,995,800 9,420,614,000 1,771 90.000 590 J 911,100 585 T/B 1,442,100 700 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 701 WINS Wintermar Offshore Marine Tbk. 98 99 96 98 0 15,125,000 1,482,209,800 85 26.503 98 T/J 7,724,100 97 B 187,700 702 WOMF Wahana Ottomitra Multiartha Tbk. 254 268 254 258 4 313,900 81,826,400 90 39.114 260 J 72,400 256 B 9,300 703 WOOD Integra Indocabinet Tbk. 590 600 570 575 -15 21,819,600 12,772,013,500 2,615 221.154 580 J 401,200 575 T/B 3,040,700 704 WOWS Ginting Jaya Energi Tbk. 71 79 71 74 3 180,140,800 13,679,908,700 5,811 16.444 74 T/J 1,469,000 73 B 1,017,100 705 WSBP Waskita Beton Precast Tbk. 236 248 236 246 10 414,114,500 100,616,407,200 12,470 50.204 248 J 17,260,500 246 T/B 59,669,500 706 WSKT Waskita Karya (Persero) Tbk. 1,190 1,250 1,185 1,210 20 161,664,000 196,522,637,000 10,264 326.586 1,215 J 1,058,000 1,210 T/B 5,698,800 707 WTON Wijaya Karya Beton Tbk. 386 396 386 396 10 62,148,300 24,370,922,600 3,737 67.119 396 T/J 144,600 394 B 598,600 708 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 2,448,600 122,512,600 85 13.298 51 J 1,463,400 50 T/B 2,049,300 709 YPAS Yanaprima Hastapersada Tbk 448 448 418 418 -30 700 298,200 5 76.697 418 T/J 14,700 0 B 0 710 YULE Yulie Sekuritas Indonesia Tbk. 316 350 296 320 4 15,100 4,835,600 26 151.814 320 T/J 1,500 316 B 300 711 ZBRA Zebra Nusantara Tbk 75 101 85 101 26 3,824,700 382,626,300 222 58.500 0 J 0 101 T/B 1,080,800 712 ZINC Kapuas Prima Coal Tbk. 208 222 208 216 8 945,272,300 204,766,146,400 11,799 770.026 216 T/J 953,700 214 B 12,275,900 713 ZONE Mega Perintis Tbk. 366 386 360 368 2 193,000 70,586,400 59 123.490 368 T/J 100 362 B 50,000 Total 29,104,288,500 20,457,860,574,100 1,570,725 3,740,008,800 806,096,600 Jakarta, 16 December 2020 Trading Division