List of Securities Quotation: Date: Friday, 18 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 12,075 11,775 12,075 225 2,637,600 31,355,452,500 1,950 980.943 12,075 T/J 157,100 11,850 B 28,400 2 ABBA Mahaka Media Tbk. 79 81 77 78 -1 11,945,400 936,739,300 790 136.842 79 J 1,241,800 78 T/B 1,161,600 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,800 5,750 5,750 -75 700 4,030,000 3 1,312.728 5,700 J 400 5,500 B 100 4 ABMM ABM Investama Tbk. 925 915 865 880 -45 431,000 383,104,500 117 23.467 880 T/J 241,000 875 B 3,500 5 ACES Ace Hardware Indonesia Tbk. 1,810 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 6 ACST Acset Indonusa Tbk. 316 324 316 318 2 84,524,300 27,038,448,600 3,102 23.485 320 J 1,309,800 318 T/B 1,902,200 7 ADES Akasha Wira International Tbk. 1,530 1,600 1,500 1,560 30 319,500 492,862,000 136 81.039 1,565 J 100 1,560 T/B 500 8 ADHI Adhi Karya (Persero) Tbk. 1,480 1,665 1,480 1,650 170 184,785,700 295,699,191,000 25,340 1,295.815 1,650 T/J 1,131,700 1,645 B 76,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,825 8,900 8,750 8,775 -50 118,600 1,042,932,500 250 377.419 8,800 J 2,000 8,775 T/B 3,700 10 ADMG Polychem Indonesia Tbk 157 160 156 157 0 1,712,100 270,474,600 201 14.014 158 J 800 157 T/B 113,000 11 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 12 AGAR Asia Sejahtera Mina Tbk. 384 438 382 418 34 10,000 4,025,400 20 380.000 418 T/J 2,200 384 B 100 13 AGII Aneka Gas Industri Tbk. 850 860 820 840 -10 601,100 508,139,000 292 76.364 845 J 21,800 840 T/B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 1,110 940 1,035 70 697,862,200 722,835,918,500 54,178 1,690.955 1,035 T/J 256,200 1,030 B 1,551,200 15 AGRS Bank IBK Indonesia Tbk. 165 170 162 164 -1 195,300 32,037,900 86 149.091 164 T/J 3,900 163 B 28,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 56 57 1 9,700 552,200 42 214.908 58 J 49,900 57 T/B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 144 143 134 136 -8 600 84,200 5 108.800 143 J 600 138 B 7,900 18 AISA Tiga Pilar Sejahtera Food Tbk. 422 430 408 416 -6 53,825,000 22,388,697,200 3,889 50.634 418 J 671,700 416 T/B 1,629,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,101,400 55,070,000 16 75.893 50 T/J 4,544,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 424 510 406 510 86 14,500 6,398,600 28 67.274 510 T/J 3,500 500 B 1,000 21 AKRA AKR Corporindo Tbk. 3,380 3,430 3,340 3,370 -10 33,586,100 113,551,195,000 5,451 2,685.880 3,380 J 204,700 3,370 T/B 106,100 22 AKSI Maming Enam Sembilan Mineral Tbk. 370 400 368 374 4 309,400 115,649,200 43 187.000 400 J 14,800 374 T/B 6,100 23 ALDO Alkindo Naratama Tbk. 400 426 400 400 0 349,500 139,904,800 15 293.163 426 J 5,000 400 T/B 99,600 24 ALKA Alakasa Industrindo Tbk 286 286 272 272 -14 41,000 11,343,400 29 45.791 272 T/J 36,100 270 B 800 25 ALMI Alumindo Light Metal Industry Tbk. 278 278 260 260 -18 138,300 36,814,400 26 40.000 268 J 10,000 260 T/B 4,800 26 ALTO Tri Banyan Tirta Tbk. 308 308 296 308 0 42,300 12,692,200 18 153.880 308 T/J 26,300 306 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 230 242 228 232 2 2,424,400 562,851,600 76 220.952 232 T/J 15,600 230 B 6,300 28 AMAN Makmur Berkah Amanda Tbk. 306 308 306 308 2 156,500 47,890,000 9 280.000 308 T/J 141,100 306 B 86,100 29 AMAR Bank Amar Indonesia Tbk. 288 310 288 290 2 118,400 34,591,600 65 166.667 294 J 103,900 290 T/B 20,800 30 AMFG Asahimas Flat Glass Tbk. 2,850 2,920 2,900 2,910 60 9,800 28,459,000 22 118.776 2,910 T/J 1,700 2,710 B 1,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 288 288 280 280 -8 2,300 652,400 9 218.750 278 J 4,200 270 B 1,200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 3,020 40 1,694,900 5,052,715,000 543 158.947 3,020 T/J 32,300 3,010 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 725 745 725 730 5 4,882,400 3,565,834,500 520 1,862.768 735 J 43,100 730 T/B 34,300 34 ANDI Andira Agro Tbk. 60 63 56 56 -4 178,872,900 10,247,110,400 4,348 140.000 56 T/J 3,186,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 690 700 680 690 0 38,500 26,661,500 36 57.500 710 J 20,100 685 B 100 36 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 37 APEX Apexindo Pratama Duta Tbk. 530 565 494 494 -36 457,200 229,169,500 233 31.626 494 T/J 248,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. 765 785 760 775 10 10,090,400 7,807,615,000 1,272 824.328 775 T/J 55,000 770 B 71,100 39 APII Arita Prima Indonesia Tbk. 150 162 150 157 7 106,900 17,103,300 32 71.364 159 J 93,800 155 B 100 40 APLI Asiaplast Industries Tbk. 185 185 173 183 -2 363,100 64,676,200 56 152.500 189 J 20,000 175 B 100,000 41 APLN Agung Podomoro Land Tbk. 206 216 206 208 2 174,389,200 36,700,206,400 6,308 56.986 210 J 6,873,200 208 T/B 2,516,200 42 ARGO Argo Pantes Tbk 1,860 2,000 1,730 1,845 -15 48,000 88,634,500 59 46.357 1,845 T/J 700 1,760 B 22,000 43 ARII Atlas Resources Tbk. 406 406 392 404 -2 37,800 15,154,600 29 26.933 406 J 116,400 404 T/B 200 44 ARKA Arkha Jayanti Persada Tbk. 71 77 70 71 0 31,798,900 2,312,213,700 1,570 30.085 72 J 49,500 71 T/B 2,131,800 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. 545 600 540 600 55 14,365,500 8,398,245,500 375 4,078.026 605 J 529,800 600 T/B 2,016,100 47 ARTA Arthavest Tbk 300 310 300 310 10 4,100 1,264,000 12 179.825 310 T/J 3,000 308 B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 52,400 2,620,000 8 12.251 50 T/J 462,433,600 0 B 0 49 ARTO Bank Jago Tbk. 3,840 4,550 3,800 3,900 60 4,059,200 16,194,462,000 1,662 19,655.277 3,900 T/J 214,200 3,890 B 7,500 50 ASBI Asuransi Bintang Tbk. 290 310 292 310 20 50,800 15,728,600 8 235.330 316 J 200 300 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 900 900 0 1,200 1,080,500 4 265.840 900 T/J 1,100 890 B 200 52 ASGR Astra Graphia Tbk. 840 850 830 835 -5 816,500 683,380,500 174 173.122 840 J 100 835 T/B 174,000 53 ASII Astra International Tbk. 6,200 6,275 6,175 6,200 0 81,878,000 509,003,362,500 13,156 4,433.734 6,200 T/J 2,919,800 6,175 B 602,500 54 ASJT Asuransi Jasa Tania Tbk. 224 210 210 210 -14 287,300 60,333,000 39 140.000 210 T/J 337,200 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. 975 985 970 970 -5 16,000 15,641,000 22 1,796.296 975 J 1,300 970 T/B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. 125 117 117 117 -8 18,137,600 2,122,099,200 489 111.429 117 T/J 4,717,400 0 B 0 57 ASRI Alam Sutera Realty Tbk. 268 286 270 278 10 397,500,500 110,468,183,400 13,675 264.762 280 J 2,449,800 278 T/B 4,678,300 58 ASRM Asuransi Ramayana Tbk. 1,685 1,700 1,680 1,680 -5 1,800 3,027,000 3 851.141 1,680 T/J 2,100 1,630 B 200 59 ASSA Adi Sarana Armada Tbk. 635 690 625 625 -10 28,028,900 18,164,804,500 2,667 160.256 630 J 6,014,500 625 T/B 40,600 60 ATAP Trimitra Prawara Goldland Tbk. 214 200 200 200 -14 111,100 22,220,000 99 200.000 200 T/J 4,524,600 0 B 0 61 ATIC Anabatic Technologies Tbk. 590 0 0 590 0 0 0 0 84.286 640 J 500 590 B 200 62 AUTO Astra Otoparts Tbk. 1,170 1,200 1,175 1,180 10 2,158,000 2,561,479,000 626 1,067.197 1,185 J 38,300 1,180 T/B 2,200 63 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 1,796,400 89,851,000 68 50.000 50 T/J 177,200 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 5,906,700 295,346,300 193 57.388 50 T/J 4,198,400 0 B 0 65 BACA Bank Capital Indonesia Tbk. 384 386 384 384 0 26,000 10,032,400 11 283.113 398 J 1,000 384 T/B 51,200 66 BAJA Saranacentral Bajatama Tbk. 135 138 132 133 -2 1,937,300 261,752,000 271 53.200 134 J 53,200 133 T/B 50,300 67 BALI Bali Towerindo Sentra Tbk. 830 850 790 850 20 46,000 37,356,000 50 1,062.500 840 J 100 815 B 100 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 1,063,400 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 10,400 520,000 6 33.333 50 T/J 70,443,100 0 B 0 70 BATA Sepatu Bata Tbk. 630 660 630 640 10 63,800 40,873,500 13 8,300.908 640 T/J 12,200 635 B 1,000 71 BAYU Bayu Buana Tbk 1,200 1,200 1,150 1,150 -50 12,900 14,840,000 7 141.851 1,200 J 600 1,130 B 3,000 72 BBCA Bank Central Asia Tbk. 34,675 34,675 33,775 34,000 -675 29,447,700 1,004,545,167,500 17,189 19,428.571 34,025 J 7,900 34,000 T/B 3,100 73 BBHI Bank Harda Internasional Tbk. 308 384 314 384 76 19,309,100 7,209,386,800 1,706 307.200 0 J 0 384 T/B 10,113,800 74 BBKP Bank Bukopin Tbk. 410 496 412 490 80 1,103,171,900 512,962,423,400 43,139 146.933 492 J 3,391,900 490 T/B 21,215,900 75 BBLD Buana Finance Tbk. 364 364 364 364 0 1,200 436,800 1 144.660 364 T/J 500 352 B 1,000 76 BBMD Bank Mestika Dharma Tbk. 1,450 1,450 1,425 1,450 0 400 577,500 3 105.072 1,450 T/J 900 1,425 B 100 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,700 6,600 6,650 -25 28,185,700 187,177,795,000 7,452 31.984 6,675 J 476,400 6,650 T/B 391,500 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,300 4,270 4,280 -50 207,410,700 887,814,684,000 31,299 4,891.429 4,280 T/J 2,449,200 4,270 B 5,182,100 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. 795 800 780 795 0 83,900 66,754,000 32 167.695 795 T/J 35,000 790 B 2,100 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 120 106 113 0 17,010,500 1,950,061,200 1,887 94.167 113 T/J 983,100 112 B 20,600 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 83 BBYB Bank Neo Commerce Tbk. 298 308 296 300 2 1,135,500 341,591,400 203 305.437 302 J 15,200 300 T/B 7,500 84 BCAP MNC Kapital Indonesia Tbk. 128 129 127 129 1 121,800 15,625,300 74 365.833 129 T/J 125,400 128 B 50,400 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. 72 75 71 74 2 8,078,300 586,060,100 484 67.273 74 T/J 505,600 73 B 200,000 87 BDMN Bank Danamon Indonesia Tbk. 3,390 3,440 3,340 3,340 -50 3,354,400 11,289,175,000 1,145 1.886 3,370 J 19,800 3,340 T/B 371,100 88 BEEF Estika Tata Tiara Tbk. 173 181 172 174 1 30,154,500 5,309,804,100 1,786 51.176 175 J 100,200 174 T/B 35,700 89 BEKS Bank Pembangunan Daerah Banten Tbk. 76 102 71 102 26 323,903,500 31,661,748,700 7,381 190.153 0 J 0 102 T/B 92,266,900 90 BELL Trisula Textile Industries Tbk. 162 164 160 162 0 5,412,800 875,780,100 326 540.000 162 T/J 207,700 161 B 100 91 BESS Batulicin Nusantara Maritim Tbk. 236 250 226 250 14 57,100 14,118,600 17 238.095 250 T/J 104,000 248 B 10,100 92 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 202 204 -2 173,762,000 35,929,338,600 5,208 120.000 206 J 3,864,200 204 T/B 3,055,500 93 BFIN BFI Finance Indonesia Tbk. 414 428 412 426 12 64,918,500 27,426,019,600 3,080 2,183.048 426 T/J 3,551,500 424 B 202,900 94 BGTG Bank Ganesha Tbk. 70 72 68 69 -1 12,944,600 899,807,500 388 66.990 70 J 2,989,400 69 T/B 278,700 95 BHAT Bhakti Multi Artha Tbk. 635 635 605 610 -25 198,823,500 124,379,991,500 3,493 592.233 610 T/J 27,000 605 B 632,000 96 BHIT MNC Investama Tbk. 72 73 71 73 1 30,042,800 2,173,428,900 677 213.482 73 T/J 10,309,900 72 B 5,100,100 97 BIKA Binakarya Jaya Abadi Tbk. 190 195 190 190 0 9,400 1,790,200 15 19.000 194 J 15,100 188 B 3,000 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 5,000 250,000 8 12.286 50 T/J 307,400 0 B 0 99 BINA Bank Ina Perdana Tbk. 680 680 675 680 0 1,694,500 1,152,222,000 60 384.189 685 J 18,100 680 T/B 51,800 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 51 52 50 50 -1 215,359,400 10,888,241,400 2,618 35.714 51 J 40,639,100 50 T/B 15,725,100 101 BIPP Bhuwanatala Indah Permai Tbk. 52 52 50 50 -2 2,602,300 130,398,900 171 20.851 51 J 493,800 50 T/B 1,338,400 102 BIRD Blue Bird Tbk. 1,425 1,540 1,430 1,520 95 21,651,400 32,309,364,000 5,419 23.385 1,525 J 165,900 1,520 T/B 1,252,200 103 BISI BISI International Tbk. 1,085 1,100 1,070 1,080 -5 169,100 182,888,500 115 540.000 1,080 T/J 200 1,070 B 11,200 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,710 1,585 1,655 65 66,636,500 111,398,714,000 10,845 275.833 1,660 J 52,800 1,655 T/B 280,200 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 750 705 725 15 102,245,700 75,059,309,500 9,503 168.605 730 J 1,163,000 725 T/B 1,329,000 106 BKDP Bukit Darmo Property Tbk 52 52 50 52 0 45,200 2,306,600 24 43.333 52 T/J 132,400 50 B 774,800 107 BKSL Sentul City Tbk. 51 54 51 53 2 308,193,600 16,206,732,700 2,620 3.662 53 T/J 19,465,200 52 B 57,436,500 108 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 35,900 3,763,100 29 243.231 107 J 700 106 T/B 2,100 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 3 0.658 50 T/J 154,487,400 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,150 0 0 3,150 0 0 0 0 210.000 0 J 0 0 B 0 111 BLUE Berkah Prima Perkasa Tbk. 710 710 705 705 -5 131,300 92,844,000 108 542.308 705 T/J 27,400 700 B 22,000 112 BMAS Bank Maspion Indonesia Tbk. 330 332 308 328 -2 130,900 43,052,800 31 102.500 328 T/J 4,600 310 B 2,500 113 BMRI Bank Mandiri (Persero) Tbk. 6,875 6,825 6,700 6,700 -175 71,398,900 480,924,130,000 16,612 2,018.881 6,725 J 13,900 6,700 T/B 6,692,300 114 BMSR Bintang Mitra Semestaraya Tbk 88 99 89 90 2 1,515,400 139,152,700 165 18.000 90 T/J 10,400 89 B 1,000 115 BMTR Global Mediacom Tbk. 304 330 304 314 10 272,779,400 87,126,639,400 11,260 255.575 316 J 2,349,600 314 T/B 7,166,700 116 BNBA Bank Bumi Arta Tbk. 396 396 388 388 -8 596,800 232,889,200 249 242.500 390 J 187,500 388 T/B 306,400 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,377,800 1,368,890,000 698 0.172 50 T/J 116,140,500 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,080 1,095 1,060 1,065 -15 8,176,400 8,738,259,500 1,446 7.863 1,070 J 161,900 1,065 T/B 94,400 119 BNII Bank Maybank Indonesia Tbk. 284 288 280 286 2 14,332,000 4,075,441,400 1,178 3.408 286 T/J 283,600 284 B 1,183,000 120 BNLI Bank Permata Tbk. 2,620 2,690 2,620 2,660 40 924,600 2,460,468,000 427 28.962 2,670 J 8,400 2,660 T/B 20,900 121 BOGA Bintang Oto Global Tbk. 1,315 1,330 1,310 1,330 15 43,181,500 56,922,210,500 2,095 1,291.262 1,330 T/J 61,900 1,320 B 100 122 BOLA Bali Bintang Sejahtera Tbk. 171 173 164 173 2 95,100 15,959,800 76 98.857 175 J 34,800 173 T/B 5,500 123 BOLT Garuda Metalindo Tbk. 810 900 760 800 -10 9,700 7,650,000 18 145.455 800 T/J 19,500 765 B 300 124 BOSS Borneo Olah Sarana Sukses Tbk. 196 197 193 195 -1 5,798,000 1,125,879,300 751 48.750 195 T/J 61,400 194 B 133,600 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 47,000 126 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. 83 88 78 82 -1 74,100 5,896,900 17 82.000 82 T/J 12,900 79 B 16,900 128 BRAM Indo Kordsa Tbk. 5,075 5,100 5,000 5,000 -75 2,600 13,070,000 15 194.594 5,500 J 1,200 5,000 T/B 1,000 129 BRIS Bank BRIsyariah Tbk. 2,130 2,370 2,060 2,290 160 396,621,600 901,630,621,000 64,171 449.020 2,300 J 2,759,100 2,290 T/B 3,895,000 130 BRMS Bumi Resources Minerals Tbk. 89 96 85 88 -1 1,477,201,200 133,630,625,400 15,415 13.858 89 J 8,227,800 88 T/B 6,319,700 131 BRNA Berlina Tbk. 1,125 0 0 1,125 0 0 0 0 844.088 1,110 J 2,500 0 B 0 132 BRPT Barito Pacific Tbk. 1,260 1,270 1,230 1,250 -10 183,917,800 229,919,748,000 4,066 488.797 1,255 J 3,763,200 1,250 T/B 22,993,400 133 BSDE Bumi Serpong Damai Tbk. 1,220 1,340 1,215 1,300 80 146,877,100 187,144,760,500 15,566 254.650 1,300 T/J 1,702,600 1,295 B 104,400 134 BSIM Bank Sinarmas Tbk. 454 484 450 452 -2 1,314,500 607,666,200 132 308.282 482 J 9,000 452 T/B 542,200 135 BSSR Baramulti Suksessarana Tbk. 1,690 1,725 1,690 1,700 10 20,400 34,610,500 28 87.179 1,720 J 5,400 1,700 T/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 0 611,500 30,575,000 15 383.083 50 T/J 55,027,000 0 B 0 138 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 139 BTON Betonjaya Manunggal Tbk. 258 288 262 286 28 1,384,000 381,050,400 113 955.148 286 T/J 7,300 270 B 20,000 140 BTPN Bank BTPN Tbk. 3,290 3,330 3,280 3,300 10 134,900 445,908,000 107 638.839 3,300 T/J 1,700 3,290 B 6,400 141 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 142 BUDI Budi Starch & Sweetener Tbk. 98 99 96 97 -1 2,232,900 217,677,900 150 52.572 97 T/J 132,900 96 B 727,100 143 BUKK Bukaka Teknik Utama Tbk. 910 910 885 905 -5 107,000 95,589,000 51 153.390 905 T/J 1,800 900 B 1,000 144 BULL Buana Lintas Lautan Tbk. 326 336 324 330 4 206,825,200 67,904,285,400 4,526 32.271 330 T/J 1,552,000 328 B 3,909,900 145 BUMI Bumi Resources Tbk. 83 87 78 81 -2 1,442,773,700 119,622,992,000 14,285 4.701 81 T/J 48,870,200 80 B 24,514,300 146 BUVA Bukit Uluwatu Villa Tbk. 63 69 59 62 -1 3,851,300 229,937,300 145 47.692 62 T/J 67,800 61 B 6,500 147 BVIC Bank Victoria International Tbk. 110 115 110 113 3 4,244,100 475,619,700 238 106.853 114 J 49,100 113 T/B 703,200 148 BWPT Eagle High Plantations Tbk. 140 145 139 143 3 89,960,300 12,766,622,300 2,439 31.275 143 T/J 1,995,200 142 B 579,600 149 BYAN Bayan Resources Tbk. 14,900 14,900 14,500 14,525 -375 1,100 16,085,000 7 250.431 14,875 J 500 14,525 T/B 500 150 CAKK Cahayaputra Asa Keramik Tbk. 55 55 54 54 -1 456,600 24,739,600 41 32.143 55 J 536,400 54 T/B 843,200 151 CAMP Campina Ice Cream Industry Tbk. 312 336 312 330 18 8,182,500 2,661,416,800 1,126 100.000 330 T/J 21,000 328 B 3,000 152 CANI Capitol Nusantara Indonesia Tbk. 106 116 112 113 7 22,100 2,530,000 24 56.500 113 T/J 8,400 106 B 5,100 153 CARE Metro Healthcare Indonesia Tbk. 332 332 320 324 -8 542,462,100 176,648,527,000 4,610 314.563 324 T/J 64,400 322 B 997,000 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,554,300 177,715,000 50 28.571 50 T/J 150,255,900 0 B 0 155 CASA Capital Financial Indonesia Tbk. 386 384 384 384 -2 10,000 3,840,000 3 701.536 386 J 100 384 T/B 9,700 156 CASH Cashlez Worldwide Indonesia Tbk. 484 486 480 480 -4 1,564,300 756,548,400 78 137.143 484 J 28,100 482 B 5,000 157 CASS Cardig Aero Services Tbk. 296 306 290 292 -4 1,827,600 543,067,600 208 73.000 294 J 12,400 292 T/B 85,100 158 CBMF Cahaya Bintang Medan Tbk. 600 650 560 560 -40 1,885,200 1,074,554,500 192 350.000 560 T/J 39,500 0 B 0 159 CCSI Communication Cable Systems Indonesia Tbk. 246 254 236 242 -4 918,200 224,041,800 120 96.800 244 J 70,600 242 T/B 27,200 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,795 0 44,400 79,679,000 58 370.868 1,800 J 25,800 1,795 T/B 57,400 161 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 143 143 -5 8,421,100 1,219,140,000 475 915.200 144 J 400 143 T/B 153,700 162 CFIN Clipan Finance Indonesia Tbk. 232 238 232 236 4 857,400 201,979,600 109 18.467 236 T/J 7,700 234 B 483,800 163 CINT Chitose Internasional Tbk. 242 254 230 242 0 5,600 1,321,000 10 73.333 242 T/J 16,200 232 B 500 164 CITA Cita Mineral Investindo Tbk. 2,610 2,620 2,550 2,550 -60 15,500 39,918,000 25 9,253.211 2,560 J 11,500 2,550 T/B 2,100 165 CITY Natura City Developments Tbk. 90 92 90 92 2 2,900 261,600 12 76.667 90 J 7,200 89 B 500 166 CLAY Citra Putra Realty Tbk. 1,400 1,465 1,310 1,450 50 11,700 16,812,500 9 805.556 1,390 J 1,200 1,310 B 20,500 167 CLEO Sariguna Primatirta Tbk. 510 630 505 580 70 161,279,900 94,053,911,500 14,477 2,521.739 585 J 275,700 580 T/B 89,600 168 CLPI Colorpak Indonesia Tbk. 740 760 735 755 15 178,500 133,998,500 64 377.500 760 J 480,900 755 T/B 130,600 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,265 1,280 1,250 1,250 -15 836,000 1,047,600,500 168 133.892 1,255 J 41,500 1,250 T/B 83,000 170 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 171 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 172 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 173 CNTX Century Textile Industry Tbk. 232 232 218 218 -14 77,600 17,104,200 22 396.364 222 J 99,500 218 T/B 91,200 174 COCO Wahana Interfood Nusantara Tbk. 855 855 800 800 -55 178,000 142,678,000 113 404.040 800 T/J 17,600 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 6,850 6,875 6,600 6,600 -250 15,912,400 106,095,002,500 6,338 30,058.751 6,625 J 10,000 6,600 T/B 251,300 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 26,700 1,335,000 14 40.000 50 T/J 11,640,200 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 75,300 3,765,000 15 45.455 50 T/J 369,894,900 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 358 378 358 370 12 4,700 1,746,200 12 186.713 378 J 600 370 T/B 36,100 180 CSIS Cahayasakti Investindo Sukses Tbk. 53 56 52 54 1 2,776,700 149,550,600 250 18.000 55 J 373,300 54 T/B 550,300 181 CSMI Cipta Selera Murni Tbk. 530 580 520 520 -10 3,400 1,815,500 8 265.306 520 T/J 3,500 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 368 378 364 372 4 2,843,700 1,059,372,200 312 297.600 374 J 184,800 372 T/B 2,900 183 CTBN Citra Tubindo Tbk. 2,740 2,800 2,800 2,800 60 200 560,000 1 2,340.159 3,150 J 500 2,800 T/B 300 184 CTRA Ciputra Development Tbk. 960 1,080 970 1,070 110 295,458,300 302,812,899,000 18,786 239.567 1,075 J 481,700 1,070 T/B 710,000 185 CTTH Citatah Tbk. 57 59 56 58 1 208,100 12,164,500 48 2.442 59 J 50,000 58 T/B 2,500 186 DADA Diamond Citra Propertindo Tbk. 52 53 51 53 1 13,406,600 699,060,600 779 51.961 53 T/J 3,437,900 52 B 4,498,800 187 DART Duta Anggada Realty Tbk. 216 228 216 218 2 12,100 2,639,800 16 40.300 218 T/J 8,000 216 B 10,000 188 DAYA Duta Intidaya Tbk. 386 420 386 420 34 300 120,000 3 234.506 396 J 1,000 0 B 0 189 DEAL Dewata Freightinternational Tbk. 149 155 150 153 4 14,877,500 2,264,396,900 1,182 102.000 153 T/J 184,900 152 B 218,800 190 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 17,600 29,625,500 17 3,382.040 1,690 J 1,700 1,680 B 1,000 191 DEWA Darma Henwa Tbk 50 50 50 50 0 13,518,200 675,910,000 245 16.496 50 T/J 288,453,700 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 240 240 224 224 -16 82,200 18,511,000 72 194.783 224 T/J 51,000 0 B 0 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 243,000 12,150,000 13 22.222 50 T/J 15,520,600 0 B 0 194 DIGI Arkadia Digital Media Tbk. 390 390 364 364 -26 56,700 21,976,600 19 910.000 368 J 1,500 364 T/B 3,700 195 DILD Intiland Development Tbk. 224 232 224 228 4 78,628,300 17,961,335,600 2,411 39.731 230 J 6,058,500 228 T/B 3,714,000 196 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,220 2,100 2,220 60 84,700 180,283,000 9 75.254 2,220 T/J 700 2,170 B 400 197 DKFT Central Omega Resources Tbk. 210 236 208 236 26 108,889,700 24,690,448,600 5,797 606.216 238 J 368,200 236 T/B 3,695,800 198 DLTA Delta Djakarta Tbk. 4,280 4,300 4,240 4,280 0 20,300 86,976,000 45 25,584.315 4,280 T/J 700 4,270 B 100 199 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 61,242,600 15,359,894,800 3,725 119.048 250 T/J 2,639,600 248 B 18,826,100 200 DMMX Digital Mediatama Maxima Tbk. 194 198 194 195 1 1,776,100 347,556,400 239 84.783 196 J 68,400 195 T/B 11,400 201 DMND Diamond Food Indonesia Tbk. 935 945 915 935 0 14,700 13,738,000 31 102.186 935 T/J 800 930 B 500 202 DNAR Bank Oke Indonesia Tbk. 180 183 180 181 1 15,800 2,850,700 13 170.697 182 J 44,900 181 T/B 2,100 203 DNET Indoritel Makmur Internasional Tbk. 3,280 3,450 3,290 3,450 170 5,400 18,395,000 18 3,030.596 3,500 J 1,300 3,450 T/B 600 204 DOID Delta Dunia Makmur Tbk. 420 422 406 412 -8 121,849,500 50,395,474,600 8,484 557.782 414 J 546,400 412 T/B 560,400 205 DPNS Duta Pertiwi Nusantara Tbk. 248 252 250 250 2 5,000 1,250,400 4 81.227 272 J 1,000 252 B 500 206 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 53 -2 2,244,000 117,789,900 136 9.636 54 J 490,500 53 T/B 288,400 207 DSFI Dharma Samudera Fishing Industries Tbk. 76 79 74 75 -1 5,793,700 444,012,800 395 42.684 75 T/J 34,300 74 B 202,100 208 DSNG Dharma Satya Nusantara Tbk. 620 630 615 630 10 8,420,800 5,273,637,500 525 170.270 630 T/J 472,200 625 B 3,700 209 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 200 2,890,000 2 963.333 14,450 T/J 400 13,625 B 100 210 DUCK Jaya Bersama Indo Tbk. 470 510 466 478 8 52,145,600 25,314,896,900 4,949 94.653 480 J 198,700 478 T/B 255,100 211 DUTI Duta Pertiwi Tbk 3,860 3,880 3,860 3,880 20 400 1,548,000 4 390.224 3,950 J 1,100 3,870 B 300 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,510 2,450 2,490 -10 23,100 57,309,000 59 916.548 2,490 T/J 100 2,470 B 100 213 DWGL Dwi Guna Laksana Tbk. 178 185 172 172 -6 456,300 79,065,100 54 114.667 183 J 25,000 172 T/B 56,800 214 DYAN Dyandra Media International Tbk. 58 62 57 58 0 8,880,400 518,866,400 320 16.571 58 T/J 877,400 57 B 4,449,800 215 EAST Eastparc Hotel Tbk. 61 65 61 63 2 947,600 59,513,900 68 47.368 63 T/J 120,900 62 B 97,600 216 ECII Electronic City Indonesia Tbk. 690 700 645 700 10 20,100 14,064,500 4 17.284 700 T/J 713,100 645 B 10,800 217 EKAD Ekadharma International Tbk. 1,270 1,280 1,270 1,275 5 231,100 294,462,500 208 3,236.698 1,280 J 83,200 1,275 T/B 66,300 218 ELSA Elnusa Tbk. 376 392 374 380 4 242,396,700 93,218,769,800 12,892 95.000 382 J 2,772,800 380 T/B 968,100 219 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. 190 192 180 192 2 10,100 1,938,000 3 76.800 192 T/J 42,000 178 B 5,100 221 EMTK Elang Mahkota Teknologi Tbk. 13,750 14,200 13,375 14,200 450 185,700 2,577,775,000 186 1,972.222 14,200 T/J 1,600 14,000 B 3,300 222 ENRG Energi Mega Persada Tbk. 117 133 114 117 0 715,890,800 88,087,928,300 16,430 9.755 117 T/J 3,547,000 116 B 7,278,400 223 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 50 50 50 0 628,300 31,415,000 50 47.619 50 T/J 1,597,300 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 143 143 140 142 -1 1,901,300 267,683,300 296 129.091 142 T/J 63,900 141 B 58,700 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,150 2,110 2,120 -10 198,700 422,969,000 46 1,483.254 2,120 T/J 22,500 2,110 B 17,400 227 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 228 ERTX Eratex Djaja Tbk. 120 131 125 127 7 11,900 1,497,900 9 53.902 127 T/J 9,300 122 B 20,100 229 ESIP Sinergi Inti Plastindo Tbk. 105 110 100 103 -2 31,783,200 3,318,093,500 1,664 63.190 104 J 20,000 103 T/B 3,873,100 230 ESSA Surya Esa Perkasa Tbk. 236 242 226 242 6 41,112,100 9,642,375,000 2,338 450.559 244 J 1,140,100 242 T/B 73,400 231 ESTA Esta Multi Usaha Tbk. 118 120 110 116 -2 259,100 29,633,400 82 96.667 116 T/J 44,100 111 B 5,000 232 ESTI Ever Shine Tex Tbk. 58 58 55 57 -1 4,100 233,600 10 22.891 57 T/J 319,400 56 B 22,900 233 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. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 235 FAST Fast Food Indonesia Tbk. 1,030 1,040 1,025 1,040 10 95,800 99,056,000 103 3,271.160 1,040 T/J 31,400 1,035 B 2,100 236 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,400 J 1,900 6,975 B 100 237 FILM MD Pictures Tbk. 216 220 214 216 0 3,454,900 746,455,800 427 102.857 218 J 113,900 216 T/B 21,600 238 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. 1,130 1,365 1,160 1,320 190 72,017,400 93,538,690,500 17,261 264.000 1,325 J 272,900 1,320 T/B 81,400 240 FISH FKS Multi Agro Tbk. 2,930 2,930 2,800 2,800 -130 4,300 12,065,000 6 2,240.000 2,890 J 100 2,800 T/B 16,300 241 FITT Hotel Fitra International Tbk. 72 78 72 73 1 109,900 8,307,000 16 71.569 78 J 100 73 T/B 17,600 242 FMII Fortune Mate Indonesia Tbk 570 570 570 570 0 700 399,000 4 570.000 585 J 100 570 T/B 4,600 243 FOOD Sentra Food Indonesia Tbk. 106 107 104 105 -1 389,500 40,958,500 91 77.778 106 J 486,000 105 T/B 6,100 244 FORU Fortune Indonesia Tbk 144 140 134 140 -4 36,000 4,889,500 20 107.692 140 T/J 15,300 135 B 18,000 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 3 22.727 50 T/J 31,055,400 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 139 166 137 156 17 49,375,100 7,590,826,800 2,395 47.319 157 J 9,700 156 T/B 9,263,400 247 FREN Smartfren Telecom Tbk. 72 75 72 72 0 2,092,008,700 153,306,732,700 24,524 4.000 73 J 17,916,100 72 T/B 290,346,300 248 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 2,017,300 233,007,100 32 106.364 117 T/J 98,800 116 B 100 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,400 70,000 5 47.619 50 T/J 2,087,600 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 124 130 117 122 -2 21,357,300 2,678,056,200 1,465 76.250 123 J 35,000 122 T/B 930,900 251 GDYR Goodyear Indonesia Tbk. 1,405 1,440 1,405 1,440 35 21,000 29,819,000 7 1,152.000 1,440 T/J 400 1,430 B 4,500 252 GEMA Gema Grahasarana Tbk. 340 336 330 336 -4 30,100 10,113,000 3 746.667 336 T/J 735,900 330 B 100 253 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. 42,150 42,300 42,025 42,025 -125 2,252,800 94,846,732,500 3,635 1,640.000 42,050 J 144,000 42,025 T/B 24,100 255 GGRP Gunung Raja Paksi Tbk. 462 488 430 462 0 32,800 14,969,200 38 55.000 480 J 2,000 462 T/B 200 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,675 1,670 1,675 15 600 1,004,000 4 143.162 1,745 J 800 1,675 T/B 600 257 GIAA Garuda Indonesia (Persero) Tbk. 440 478 438 454 14 522,562,300 240,568,745,800 27,738 61.030 456 J 940,900 454 T/B 2,912,800 258 GJTL Gajah Tunggal Tbk. 610 640 605 620 10 11,705,400 7,296,627,000 1,080 121.721 625 J 320,900 620 T/B 462,900 259 GLOB Global Teleshop Tbk. 123 123 118 118 -5 42,000 5,001,000 27 10.261 119 J 26,700 0 B 0 260 GLVA Galva Technologies Tbk. 338 350 330 350 12 132,100 44,167,000 39 154.867 350 T/J 26,900 330 B 100 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 180 151 160 9 478,617,900 79,710,320,700 15,602 40.000 161 J 82,600 160 T/B 598,000 262 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. 246 250 230 234 -12 97,400 23,160,600 54 138.462 234 T/J 100 232 B 500 264 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,225 1,240 0 218,200 270,216,500 155 96.498 1,240 T/J 1,400 1,235 B 31,700 266 GPRA Perdana Gapuraprima Tbk. 93 97 87 87 -6 8,915,400 805,520,700 582 37.528 88 J 195,700 87 T/B 179,200 267 GSMF Equity Development Investment Tbk. 100 94 93 94 -6 8,400 785,100 7 7.562 97 J 600 94 T/B 9,300 268 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. 113 118 112 113 0 99,000 11,295,600 37 45.200 114 J 4,500 113 T/B 43,600 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 23,500 1,175,000 12 26.579 50 T/J 6,166,600 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 10,316,300 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 132 123 123 123 -9 100 12,300 1 69.196 132 J 4,300 123 T/B 3,300 273 HDIT Hensel Davest Indonesia Tbk. 272 292 270 290 18 2,747,700 758,366,600 33 55.238 280 J 900 276 B 400 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,790 3,950 3,700 3,700 -90 1,459,400 5,437,467,000 205 100.000 3,750 J 400 3,700 T/B 122,900 276 HELI Jaya Trishindo Tbk. 216 218 210 210 -6 1,900 406,600 9 190.909 212 J 27,700 210 T/B 10,100 277 HERO Hero Supermarket Tbk. 865 875 815 865 0 82,300 69,456,000 42 1,805.544 860 J 1,000 845 B 3,000 278 HEXA Hexindo Adiperkasa Tbk. 3,460 3,460 3,390 3,390 -70 468,800 1,597,295,000 399 1,037.776 3,400 J 50,000 3,390 T/B 45,000 279 HITS Humpuss Intermoda Transportasi Tbk. 474 500 474 500 26 33,100 15,697,200 7 769.231 500 T/J 11,900 474 B 9,700 280 HKMU HK Metals Utama Tbk. 117 122 117 119 2 77,315,600 9,234,510,500 2,817 51.739 119 T/J 1,103,400 118 B 1,621,700 281 HMSP H.M. Sampoerna Tbk. 1,590 1,600 1,560 1,570 -20 106,547,500 167,475,553,000 16,373 7,837.460 1,570 T/J 4,217,100 1,565 B 6,132,800 282 HOKI Buyung Poetra Sembada Tbk. 1,090 1,110 1,090 1,090 0 15,936,400 17,572,342,500 1,861 351.613 1,095 J 30,200 1,090 T/B 602,500 283 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. 1,205 1,240 1,155 1,225 20 1,202,700 1,454,065,000 33 322.368 1,245 J 300 1,180 B 700 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,944,300 0 B 0 286 HRME Menteng Heritage Realty Tbk. 53 57 54 54 1 15,143,100 839,834,700 607 51.429 55 J 48,400 53 B 1,622,400 287 HRTA Hartadinata Abadi Tbk. 276 280 270 272 -4 4,606,500 1,255,138,200 742 90.667 274 J 184,600 272 T/B 23,000 288 HRUM Harum Energy Tbk. 3,230 3,330 3,190 3,220 -10 6,795,800 22,130,544,000 2,614 61.923 3,220 T/J 65,600 3,210 B 22,700 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,100 505,000 2 38.462 50 T/J 49,826,300 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 276 276 276 276 0 7,200 1,987,200 2 19.512 270 J 7,200 260 B 100 291 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,800 J 200 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,775 9,675 9,700 -25 15,122,100 146,901,245,000 8,269 359.592 9,725 J 58,000 9,700 T/B 219,000 293 ICON Island Concepts Indonesia Tbk. 113 118 106 106 -7 2,491,500 270,265,900 312 203.471 106 T/J 218,600 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 220 226 208 216 -4 425,800 91,300,400 23 16.875 226 J 1,100 216 T/B 35,000 295 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 148 -2 645,600 96,559,300 170 140.952 151 J 9,900 148 T/B 5,800 296 IFSH Ifishdeco Tbk. 370 380 368 380 10 63,800 24,084,000 13 86.364 382 J 100 374 B 1,000 297 IGAR Champion Pacific Indonesia Tbk. 350 354 346 352 2 137,900 48,191,800 34 230.065 352 T/J 67,700 350 B 45,800 298 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 0 134,200 6,710,000 12 14.286 50 T/J 21,306,000 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 150 154 149 150 0 5,083,400 769,743,600 659 125.000 151 J 12,400 150 T/B 64,500 301 IKBI Sumi Indo Kabel Tbk. 226 230 226 228 2 2,100 480,400 9 20.677 230 J 1,000 228 T/B 1,200 302 IMAS Indomobil Sukses Internasional Tbk. 1,450 1,585 1,440 1,505 55 70,946,100 108,606,121,000 10,720 211.824 1,510 J 140,300 1,505 T/B 349,000 303 IMJS Indomobil Multi Jasa Tbk. 426 456 420 438 12 52,745,000 23,285,745,200 4,565 87.600 438 T/J 9,672,100 436 B 72,100 304 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,325 1,340 0 1,360,400 1,816,702,500 161 352.632 1,345 J 56,400 1,330 B 2,800 305 INAF Indofarma Tbk. 4,270 4,290 4,150 4,160 -110 3,553,300 14,850,517,000 2,225 1,664.000 4,160 T/J 126,400 4,150 B 305,400 306 INAI Indal Aluminium Industry Tbk. 340 340 334 334 -6 16,600 5,557,200 20 121.942 334 T/J 19,600 332 B 6,600 307 INCF Indo Komoditi Korpora Tbk. 76 76 72 73 -3 804,800 58,731,200 62 59.350 74 J 21,900 73 T/B 24,000 308 INCI Intanwijaya Internasional Tbk 825 835 820 825 0 56,900 47,042,500 61 89.229 825 T/J 37,300 820 B 5,000 309 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 310 INDF Indofood Sukses Makmur Tbk. 6,850 6,950 6,825 6,825 -25 18,415,800 126,344,080,000 9,397 1,168.284 6,850 J 47,400 6,825 T/B 1,142,500 311 INDO Royalindo Investa Wijaya Tbk. 122 124 122 123 1 198,800 24,355,900 45 111.818 123 T/J 1,400 122 B 1,600 312 INDR Indo-Rama Synthetics Tbk. 3,000 3,000 2,890 2,890 -110 10,500 31,119,000 8 389.231 2,950 J 3,800 2,890 T/B 600 313 INDS Indospring Tbk. 1,930 1,935 1,925 1,930 0 1,400 2,698,000 8 180.937 1,960 J 1,000 1,930 T/B 600 314 INDX Tanah Laut Tbk 51 56 51 55 4 234,500 12,247,200 55 4.400 55 T/J 10,000 53 B 30,100 315 INDY Indika Energy Tbk. 1,920 1,935 1,875 1,880 -40 21,946,900 41,521,106,500 5,097 63.729 1,885 J 140,000 1,880 T/B 23,300 316 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 317 INOV Inocycle Technology Group Tbk. 173 183 173 173 0 350,200 61,230,100 42 69.200 173 T/J 17,700 172 B 81,000 318 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 587,400 38,922,600 72 0.377 67 J 113,200 66 T/B 15,200 319 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 200 140,000 1 666.667 725 J 5,000 690 B 100 320 INPS Indah Prakasa Sentosa Tbk. 3,330 3,330 3,200 3,200 -130 23,900 78,414,000 14 1,159.420 3,460 J 100 3,200 T/B 2,300 321 INRU Toba Pulp Lestari Tbk. 890 885 885 885 -5 100 88,500 1 8.985 900 J 1,400 885 T/B 44,300 322 INTA Intraco Penta Tbk. 200 210 198 202 2 6,900 1,386,000 15 142.393 202 T/J 4,000 198 B 61,200 323 INTD Inter Delta Tbk 116 115 115 115 -1 11,200 1,288,000 3 35.417 115 T/J 10,000 110 B 38,700 324 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 325 IPCC Indonesia Kendaraan Terminal Tbk. 530 565 525 540 10 7,757,600 4,150,153,500 876 32.927 545 J 39,700 540 T/B 336,300 326 IPCM Jasa Armada Indonesia Tbk. 328 342 312 340 12 217,900 70,704,000 104 89.474 340 T/J 31,800 338 B 100 327 IPOL Indopoly Swakarsa Industry Tbk. 90 94 90 93 3 3,001,200 275,855,900 111 44.286 94 J 2,533,400 93 T/B 556,400 328 IPTV MNC Vision Networks Tbk. 296 302 292 296 0 15,951,200 4,747,547,400 11,997 123.333 296 T/J 272,300 294 B 611,200 329 IRRA Itama Ranoraya Tbk. 1,515 1,530 1,465 1,490 -25 13,581,800 20,265,209,500 5,243 398.396 1,495 J 57,700 1,490 T/B 579,600 330 ISAT Indosat Tbk. 3,940 4,660 3,900 4,560 620 70,122,700 299,587,080,000 21,959 325.714 4,560 T/J 311,100 4,550 B 50,200 331 ISSP Steel Pipe Industry of Indonesia Tbk. 175 179 172 175 0 17,108,100 2,993,334,000 1,179 59.322 175 T/J 680,700 174 B 221,500 332 ITIC Indonesian Tobacco Tbk. 725 735 715 720 -5 6,035,800 4,373,441,000 1,550 327.273 725 J 276,400 720 T/B 179,600 333 ITMA Sumber Energi Andalan Tbk. 525 530 515 530 5 17,400 9,201,500 23 152.518 535 J 2,400 530 T/B 100 334 ITMG Indo Tambangraya Megah Tbk. 14,725 14,975 14,725 14,875 150 4,811,200 71,502,810,000 6,217 106.250 14,875 T/J 96,200 14,850 B 27,600 335 JAST Jasnita Telekomindo Tbk. 163 181 165 169 6 65,818,500 11,317,822,800 3,888 68.699 170 J 218,700 169 T/B 169,500 336 JAWA Jaya Agra Wattie Tbk. 90 97 90 96 6 420,000 39,518,500 73 19.200 96 T/J 49,500 95 B 7,200 337 JAYA Armada Berjaya Trans Tbk. 158 173 149 160 2 22,727,800 3,775,671,600 1,445 55.556 161 J 218,600 160 T/B 715,600 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,550 J 500 6,250 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. 448 446 442 442 -6 5,100 2,254,600 2 250.723 448 J 5,700 442 T/B 2,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 79,400 322 B 1,600 342 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. 200 220 186 187 -13 295,900 56,638,700 153 133.571 194 J 62,000 187 T/B 44,600 344 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 345 JRPT Jaya Real Property Tbk. 610 620 600 610 0 10,049,000 6,140,621,000 1,206 586.538 610 T/J 2,501,400 605 B 120,100 346 JSKY Sky Energy Indonesia Tbk. 232 246 230 240 8 51,702,100 12,349,347,600 3,334 120.000 242 J 2,380,000 240 T/B 2,601,800 347 JSMR Jasa Marga (Persero) Tbk. 4,700 4,860 4,710 4,710 10 23,160,800 110,282,464,000 7,572 277.745 4,720 J 135,600 4,710 T/B 157,000 348 JSPT Jakarta Setiabudi Internasional Tbk. 845 845 840 840 -5 1,900 1,597,000 6 180.910 845 J 4,100 830 B 200 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 1,368,600 1,272,742,500 39 2,066.667 930 T/J 29,200 925 B 127,400 350 KAEF Kimia Farma Tbk. 4,380 4,440 4,260 4,280 -100 10,716,800 46,036,414,000 6,516 4,280.000 4,290 J 22,800 4,280 T/B 13,600 351 KARW ICTSI Jasa Prima Tbk. 76 80 76 78 2 160,800 12,442,200 51 13.204 78 T/J 54,600 76 B 146,500 352 KAYU Darmi Bersaudara Tbk. 84 87 83 85 1 6,519,800 555,898,800 376 56.667 85 T/J 270,800 84 B 356,900 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 23,318,000 1,165,900,000 1,397 50.000 50 T/J 225,390,200 0 B 0 354 KBLI KMI Wire & Cable Tbk. 412 414 402 406 -6 2,476,700 1,005,609,000 487 49.332 406 T/J 303,700 404 B 490,300 355 KBLM Kabelindo Murni Tbk. 232 236 228 232 0 460,600 107,088,400 93 7.733 234 J 10,200 232 T/B 296,600 356 KBLV First Media Tbk. 430 430 430 430 0 6,200 2,666,000 2 114.380 430 T/J 4,900 410 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. 850 875 865 870 20 25,300 21,929,500 8 217.500 870 T/J 28,700 850 B 21,100 359 KEEN Kencana Energi Lestari Tbk. 306 340 300 338 32 8,082,800 2,585,642,000 797 85.354 340 J 171,100 338 T/B 125,600 360 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,295 1,300 5 351,000 455,397,000 113 173.333 1,305 J 5,300 1,300 T/B 15,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 51 52 1 1,304,100 67,053,800 361 1.891 52 T/J 979,500 51 B 1,977,200 362 KICI Kedaung Indah Can Tbk 240 254 238 250 10 300 74,200 3 53.077 248 J 2,000 238 B 46,000 363 KIJA Kawasan Industri Jababeka Tbk. 240 244 228 230 -10 95,421,700 22,283,505,400 5,401 7.980 232 J 1,450,700 230 T/B 504,000 364 KINO Kino Indonesia Tbk. 2,830 2,850 2,790 2,820 -10 328,600 923,732,000 237 74.211 2,820 T/J 6,500 2,810 B 500 365 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 800 115,200 2 48.000 144 T/J 25,200 135 B 600 366 KJEN Krida Jaringan Nusantara Tbk. 1,125 1,275 1,100 1,100 -25 3,900 4,739,000 25 544.554 1,050 J 300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 386 390 360 360 -26 1,169,000 426,366,000 185 1,263.158 360 T/J 566,200 0 B 0 368 KLBF Kalbe Farma Tbk. 1,540 1,550 1,520 1,540 0 55,796,800 85,472,756,500 6,790 15,019.994 1,540 T/J 924,900 1,535 B 1,277,400 369 KMDS Kurniamitra Duta Sentosa Tbk. 466 470 466 470 4 1,900 892,600 4 156.667 470 T/J 47,400 434 B 1,600 370 KMTR Kirana Megatara Tbk. 354 360 346 350 -4 88,700 31,202,400 31 76.419 350 T/J 7,300 348 B 5,000 371 KOBX Kobexindo Tractors Tbk. 115 116 114 114 -1 565,500 64,824,600 60 28.500 114 T/J 8,600 113 B 10,000 372 KOIN Kokoh Inti Arebama Tbk 101 103 100 101 0 12,800 1,293,300 6 68.324 102 J 100 101 T/B 100 373 KONI Perdana Bangun Pusaka Tbk 500 490 490 490 -10 300 147,000 2 103.158 490 T/J 3,400 0 B 0 374 KOPI Mitra Energi Persada Tbk. 450 450 448 450 0 110,100 49,325,000 6 113.924 450 T/J 600 420 B 700 375 KOTA DMS Propertindo Tbk. 208 260 220 260 52 3,209,700 797,554,800 387 130.000 0 J 0 260 T/B 5,056,300 376 KPAL Steadfast Marine Tbk. 50 53 50 50 0 3,442,800 175,043,100 219 43.478 51 J 4,754,700 50 T/B 1,033,200 377 KPAS Cottonindo Ariesta Tbk. 78 78 76 76 -2 3,047,900 234,412,900 229 45.238 77 J 12,400 76 T/B 1,853,400 378 KPIG MNC Land Tbk. 108 111 105 106 -2 6,152,600 661,302,000 383 228.089 106 T/J 443,300 105 B 1,041,400 379 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. 454 482 454 464 10 219,487,900 103,340,936,000 10,398 57.685 466 J 971,600 464 T/B 1,364,400 381 KREN Kresna Graha Investama Tbk. 88 89 85 85 -3 23,772,900 2,041,347,300 951 884.311 85 T/J 420,500 84 B 799,400 382 LAND Trimitra Propertindo Tbk. 183 183 180 180 -3 78,900 14,242,000 30 46.154 183 J 22,500 180 T/B 12,800 383 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. 366 0 0 366 0 0 0 0 175.962 364 J 500 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 187,200 9,360,000 25 7.806 50 T/J 44,804,700 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 5,000 5,000 5,000 -200 300 1,500,000 3 82.645 5,200 J 200 5,000 T/B 600 388 LINK Link Net Tbk. 2,730 2,730 2,670 2,670 -60 4,081,300 10,990,619,000 1,522 166.875 2,680 J 55,000 2,670 T/B 151,000 389 LION Lion Metal Works Tbk. 364 364 360 364 0 7,000 2,534,400 15 227.972 374 J 200 362 B 14,200 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 3,200 160,000 6 15.714 50 T/J 3,504,200 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 85 85 83 84 -1 15,700 1,316,600 19 12.257 85 J 700 83 B 16,700 392 LMSH Lionmesh Prima Tbk. 438 460 410 460 22 5,200 2,156,200 12 63.889 450 J 5,000 448 B 200 393 LPCK Lippo Cikarang Tbk 1,550 1,615 1,525 1,545 -5 6,324,600 9,885,932,000 1,306 174.193 1,555 J 4,400 1,545 T/B 81,500 394 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,500 3,500 0 300 1,050,000 2 157.303 3,500 T/J 500 3,390 B 200 395 LPIN Multi Prima Sejahtera Tbk 260 266 242 256 -4 29,400 7,477,200 19 116.772 260 J 10,000 256 T/B 8,000 396 LPKR Lippo Karawaci Tbk. 242 248 238 244 2 132,110,100 32,032,556,200 5,409 78.792 246 J 4,686,900 244 T/B 5,689,900 397 LPLI Star Pacific Tbk 81 85 78 82 1 651,900 52,938,900 40 2.530 83 J 51,100 82 T/B 1,159,400 398 LPPF Matahari Department Store Tbk. 1,420 1,485 1,420 1,420 0 36,130,400 52,337,605,000 6,394 32.177 1,420 T/J 1,002,500 1,415 B 146,500 399 LPPS Lenox Pasifik Investama Tbk. 84 89 79 82 -2 1,205,000 95,745,100 75 5.570 83 J 10,000 82 T/B 1,286,400 400 LRNA Eka Sari Lorena Transport Tbk. 188 200 188 200 12 62,200 12,428,700 20 22.222 200 T/J 34,900 188 B 100 401 LSIP PP London Sumatra Indonesia Tbk. 1,265 1,290 1,260 1,270 5 15,614,800 19,854,012,000 1,919 327.742 1,275 J 143,700 1,270 T/B 6,700 402 LTLS Lautan Luas Tbk. 490 492 486 490 0 263,400 128,750,000 78 173.213 490 T/J 100 488 B 30,900 403 LUCK Sentral Mitra Informatika Tbk. 184 188 181 182 -2 1,384,800 253,237,500 303 63.636 183 J 37,400 182 T/B 59,700 404 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 0 100 5,000 1 45.455 50 T/J 95,382,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 855 870 840 840 -15 5,836,900 4,945,805,000 1,422 477.273 840 T/J 114,700 835 B 267,600 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,000 250,000 8 6.835 50 T/J 442,267,100 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. 2,860 2,980 2,870 2,980 120 774,100 2,269,836,000 261 141.905 2,990 J 6,600 2,980 T/B 8,500 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,300 1,305 -45 2,400 3,145,000 10 77.679 1,340 J 100 1,315 B 700 411 MAPI Mitra Adiperkasa Tbk. 945 960 910 920 -25 34,531,800 32,379,412,500 3,569 1,476.370 925 J 67,300 920 T/B 1,642,500 412 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 66,856,700 3,343,141,900 371 66.667 50 T/J 8,400 0 B 0 413 MARK Mark Dynamics Indonesia Tbk. 780 780 750 770 -10 3,636,400 2,796,478,000 565 1,540.000 770 T/J 400 765 B 12,400 414 MASA Multistrada Arah Sarana Tbk. 1,085 1,085 1,010 1,030 -55 2,598,000 2,671,839,000 64 732.366 1,050 J 18,900 1,015 B 4,000 415 MAYA Bank Mayapada Internasional Tbk. 9,000 9,000 8,700 8,700 -300 1,100 9,770,000 4 3,955.678 8,700 T/J 200 8,600 B 200 416 MBAP Mitrabara Adiperdana Tbk. 2,860 2,860 2,820 2,830 -30 232,200 656,208,000 167 217.692 2,840 J 16,200 2,830 T/B 13,300 417 MBSS Mitrabahtera Segara Sejati Tbk. 575 590 540 570 -5 10,725,700 5,940,696,000 1,189 35.625 575 J 338,500 570 T/B 156,700 418 MBTO Martina Berto Tbk. 95 95 93 94 -1 18,200 1,714,900 18 12.703 95 J 18,400 94 T/B 300 419 MCAS M Cash Integrasi Tbk. 3,070 3,350 3,100 3,340 270 4,327,600 13,983,841,000 309 241.155 3,340 T/J 14,100 3,310 B 11,800 420 MCOR Bank China Construction Bank Indonesia Tbk. 132 138 133 137 5 21,476,100 2,921,357,100 863 122.879 138 J 982,100 137 T/B 1,207,400 421 MDIA Intermedia Capital Tbk. 62 64 59 59 -3 1,169,300 71,442,400 120 42.754 60 J 916,300 59 T/B 174,200 422 MDKA Merdeka Copper Gold Tbk. 2,100 2,290 2,120 2,240 140 122,791,500 271,941,599,000 11,062 584.106 2,240 T/J 130,100 2,230 B 591,800 423 MDKI Emdeki Utama Tbk. 202 244 202 238 36 7,808,600 1,774,492,400 692 55.696 238 T/J 87,400 234 B 54,400 424 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 0 400 20,000 2 8.039 50 T/J 32,636,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 670 695 660 665 -5 121,054,600 81,601,650,000 6,908 1,380.957 670 J 1,454,900 665 T/B 876,200 427 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 5 5,102.487 7,100 J 300 6,525 B 800 428 MERK Merck Tbk. 3,280 3,280 3,250 3,280 0 47,600 155,319,000 68 8,648.193 3,280 T/J 1,300 3,260 B 300 429 META Nusantara Infrastructure Tbk. 162 176 164 169 7 13,540,300 2,312,795,800 886 51.200 170 J 150,400 169 T/B 231,900 430 MFIN Mandala Multifinance Tbk. 1,060 1,080 990 1,010 -50 82,300 81,912,500 33 1,035.897 1,010 T/J 10,500 1,000 B 1,700 431 MFMI Multifiling Mitra Indonesia Tbk. 745 735 695 695 -50 120,000 83,554,500 177 347.500 695 T/J 231,500 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. 770 770 750 765 -5 2,076,000 1,588,642,000 285 340.000 765 T/J 212,400 760 B 46,800 434 MICE Multi Indocitra Tbk. 298 296 296 296 -2 33,500 9,916,000 7 60.408 298 J 10,000 296 T/B 19,500 435 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,895 1,895 -5 23,700,200 45,030,379,000 6 689.091 1,895 T/J 100 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,660 2,680 -90 25,680,500 69,911,374,000 3,318 157.788 2,690 J 47,400 2,680 T/B 175,700 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 206,100 10,305,000 11 238.095 50 T/J 1,486,000 0 B 0 438 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,271,300 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 0 110,100 5,505,000 6 125.000 50 T/J 14,923,200 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 100 0 B 0 442 MLBI Multi Bintang Indonesia Tbk. 9,600 10,000 9,400 10,000 400 279,000 2,694,310,000 274 63,694.268 10,000 T/J 700 9,875 B 2,000 443 MLIA Mulia Industrindo Tbk 515 530 515 530 15 6,685,100 3,479,451,000 277 88.518 535 J 47,300 530 T/B 200 444 MLPL Multipolar Tbk. 73 76 72 73 0 6,854,000 505,379,700 274 8.373 74 J 600,300 73 T/B 119,600 445 MLPT Multipolar Technology Tbk. 740 750 720 720 -20 107,500 78,745,000 85 150.000 730 J 315,400 720 T/B 53,500 446 MMLP Mega Manunggal Property Tbk. 306 314 300 304 -2 5,562,800 1,693,944,600 402 51.966 304 T/J 499,000 302 B 116,500 447 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 448 MOLI Madusari Murni Indah Tbk. 850 850 820 845 -5 10,500 8,868,000 9 145.690 850 J 105,900 820 B 11,000 449 MPMX Mitra Pinasthika Mustika Tbk. 470 498 470 498 28 66,927,500 32,442,254,600 5,904 33.200 500 J 1,862,400 498 T/B 1,277,400 450 MPOW Megapower Makmur Tbk. 73 75 73 74 1 53,800 3,957,800 21 37.000 75 J 43,300 74 T/B 600 451 MPPA Matahari Putra Prima Tbk. 114 118 114 115 1 20,332,400 2,357,875,900 866 48.350 116 J 200,600 115 T/B 169,200 452 MPRO Maha Properti Indonesia Tbk. 1,615 1,600 1,505 1,540 -75 4,900 7,771,500 7 1,400.000 1,505 J 1,200 0 B 0 453 MRAT Mustika Ratu Tbk. 151 155 151 153 2 15,500 2,350,800 38 23.538 153 T/J 63,000 151 B 1,800 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,550 4,550 4,550 -150 200 910,000 2 412.705 4,550 T/J 400 4,400 B 100 455 MSIN MNC Studios International Tbk. 296 300 292 300 4 749,400 222,427,200 134 60.000 300 T/J 64,700 298 B 10,000 456 MSKY MNC Sky Vision Tbk. 685 690 660 690 5 45,900 30,817,500 60 45.395 690 T/J 53,800 660 B 7,200 457 MTDL Metrodata Electronics Tbk. 1,620 1,640 1,600 1,605 -15 3,300,500 5,323,691,500 1,039 2,889.393 1,610 J 20,000 1,605 T/B 312,000 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 88,871,300 4,443,565,000 5,395 1.266 50 T/J 158,946,300 0 B 0 459 MTLA Metropolitan Land Tbk. 446 450 434 434 -12 417,300 185,798,800 48 182.467 436 J 9,300 432 B 100 460 MTPS Meta Epsi Tbk. 266 270 248 248 -18 1,793,900 448,965,600 227 77.500 248 T/J 500 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. 202 0 0 202 0 0 0 0 51.762 218 J 7,400 200 B 200 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 63 60 63 1 79,900 4,986,600 19 63.000 63 T/J 1,400 60 B 57,600 464 MYOH Samindo Resources Tbk. 1,315 1,315 1,275 1,275 -40 161,300 206,049,500 40 151.863 1,275 T/J 2,100 1,270 B 28,300 465 MYOR Mayora Indah Tbk. 2,670 2,940 2,640 2,740 70 12,098,700 33,641,545,000 4,974 13,706.853 2,740 T/J 94,300 2,730 B 70,100 466 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 53 51 51 0 28,800 1,475,300 13 7.666 51 T/J 3,600 50 B 68,700 469 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. 600 610 595 595 -5 234,322,800 141,152,299,500 4,009 577.670 600 J 113,700 595 T/B 275,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 142 141 141 0 197,300 27,870,800 20 83.929 142 J 209,400 141 T/B 5,700 472 NFCX NFC Indonesia Tbk. 1,650 1,685 1,600 1,685 35 4,460,200 7,155,634,500 59 91.081 1,745 J 300 1,690 B 98,000 473 NICK Charnic Capital Tbk. 292 292 280 290 -2 1,001,400 280,408,200 8 145.000 290 T/J 5,000 272 B 200 474 NIKL Pelat Timah Nusantara Tbk. 1,710 1,765 1,695 1,750 40 8,202,300 14,214,511,500 2,459 538.462 1,750 T/J 149,600 1,745 B 51,400 475 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. 163 170 152 152 -11 29,100 4,430,000 26 144.762 152 T/J 4,000 0 B 0 477 NISP Bank OCBC NISP Tbk. 830 835 810 815 -15 1,713,100 1,404,064,500 344 987.591 815 T/J 566,600 810 B 70,800 478 NOBU Bank Nationalnobu Tbk. 795 795 755 770 -25 19,100 15,093,500 13 205.333 815 J 200 770 T/B 15,000 479 NRCA Nusa Raya Cipta Tbk. 378 384 376 380 2 745,000 282,343,400 104 44.706 380 T/J 6,800 378 B 59,200 480 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. 160 160 160 160 0 29,300 4,688,000 5 72.727 160 T/J 2,200 159 B 100 482 OASA Protech Mitra Perkasa Tbk. 374 376 376 376 2 100 37,600 1 197.895 372 J 2,100 348 B 2,900 483 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. 114 120 114 114 0 7,172,700 838,563,400 644 285.221 115 J 833,600 114 T/B 564,400 485 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 412 J 100 334 B 21,100 486 OPMS Optima Prima Metal Sinergi Tbk. 161 165 158 161 0 6,774,600 1,096,995,300 445 119.259 161 T/J 318,500 160 B 62,900 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,700 535,000 5 98.922 50 T/J 2,946,100 0 B 0 488 PALM Provident Agro Tbk. 326 328 318 324 -2 1,152,000 370,147,400 292 88.556 324 T/J 4,200 322 B 6,600 489 PAMG Bima Sakti Pertiwi Tbk. 115 117 111 114 -1 20,656,500 2,318,406,400 570 114.000 114 T/J 371,200 113 B 844,600 490 PANI Pratama Abadi Nusa Industri Tbk. 119 119 116 117 -2 56,400 6,623,000 14 108.333 116 J 100 115 B 1,600 491 PANR Panorama Sentrawisata Tbk. 170 171 166 170 0 930,400 156,771,400 146 101.998 170 T/J 471,900 167 B 3,200 492 PANS Panin Sekuritas Tbk. 1,020 1,070 990 1,065 45 1,191,600 1,252,818,000 216 774.545 1,065 T/J 9,900 1,055 B 500 493 PBID Panca Budi Idaman Tbk. 1,235 1,330 1,230 1,330 95 295,900 380,884,000 133 156.471 1,335 J 6,800 1,330 T/B 2,600 494 PBRX Pan Brothers Tbk. 266 274 258 262 -4 32,101,400 8,505,441,800 1,581 463.717 264 J 815,800 262 T/B 330,900 495 PBSA Paramita Bangun Sarana Tbk. 670 720 625 660 -10 2,400 1,535,000 13 55.000 660 T/J 1,300 625 B 1,100 496 PCAR Prima Cakrawala Abadi Tbk. 730 900 730 815 85 2,224,700 1,829,451,500 793 543.333 815 T/J 316,700 805 B 100 497 PDES Destinasi Tirta Nusantara Tbk 448 444 442 442 -6 11,300 4,994,800 4 221.000 452 J 1,200 442 T/B 5,100 498 PEGE Panca Global Kapital Tbk. 117 118 116 118 1 6,500 766,600 9 254.937 118 T/J 30,000 116 B 1,000 499 PEHA Phapros Tbk. 1,830 1,850 1,800 1,805 -25 521,200 942,954,000 329 150.668 1,810 J 19,600 1,805 T/B 81,300 500 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 501 PGJO Tourindo Guide Indonesia Tbk. 74 81 74 81 7 2,004,000 159,821,100 267 101.250 0 J 0 81 T/B 63,200 502 PGLI Pembangunan Graha Lestari Indah Tbk. 214 256 210 256 42 2,400 577,800 12 341.333 256 T/J 7,100 212 B 11,000 503 PGUN Pradiksi Gunatama Tbk. 250 250 236 238 -12 31,900 7,767,400 11 206.957 250 J 19,500 238 T/B 2,200 504 PICO Pelangi Indah Canindo Tbk 144 147 137 143 -1 237,700 34,089,100 59 22.000 144 J 34,800 143 T/B 24,400 505 PJAA Pembangunan Jaya Ancol Tbk. 630 690 625 670 40 906,700 591,253,000 256 130.732 670 T/J 3,500 660 B 50,800 506 PKPK Perdana Karya Perkasa Tbk 55 59 54 58 3 10,023,200 563,942,200 1,323 14.500 58 T/J 408,200 57 B 600,200 507 PLAN Planet Properindo Jaya Tbk. 111 115 108 108 -3 509,900 55,975,600 123 96.429 110 J 11,100 108 T/B 62,300 508 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. 2,520 2,600 2,520 2,600 80 2,400 6,066,000 8 1,078.883 2,600 T/J 9,900 2,520 B 100 510 PMJS Putra Mandiri Jembar Tbk. 116 120 111 120 4 16,100 1,822,500 18 96.000 120 T/J 304,500 114 B 900 511 PMMP Panca Mitra Multiperdana Tbk. 336 420 360 386 50 62,108,100 24,163,961,600 6,878 114.881 386 T/J 1,168,800 382 B 13,200 512 PNBN Bank Pan Indonesia Tbk 1,170 1,190 1,150 1,165 -5 4,319,600 5,037,347,000 565 1,939.727 1,170 J 48,500 1,165 T/B 1,300 513 PNBS Bank Panin Dubai Syariah Tbk. 82 85 82 82 0 90,840,400 7,537,769,500 2,253 82.000 83 J 5,496,600 82 T/B 748,200 514 PNGO Pinago Utama Tbk. 600 650 620 630 30 95,600 59,870,000 46 252.000 640 J 1,100 625 B 15,900 515 PNIN Paninvest Tbk. 905 920 890 910 5 500,700 455,687,000 159 967.673 910 T/J 6,500 905 B 91,100 516 PNLF Panin Financial Tbk. 258 268 256 264 6 45,721,500 11,964,956,600 1,232 285.344 264 T/J 324,500 262 B 175,000 517 PNSE Pudjiadi & Sons Tbk. 1,075 1,070 1,070 1,070 -5 200 214,000 2 534.636 1,065 J 200 0 B 0 518 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 519 POLI Pollux Investasi Internasional Tbk. 855 905 830 850 -5 1,800 1,535,500 11 51.988 850 T/J 3,300 825 B 300 520 POLL Pollux Properti Indonesia Tbk. 4,980 5,175 4,670 4,670 -310 559,400 2,778,746,500 522 759.350 4,670 T/J 58,700 4,660 B 1,400 521 POLU Golden Flower Tbk. 770 775 765 770 0 1,800 1,384,000 9 267.361 770 T/J 4,800 765 B 100 522 POLY Asia Pacific Fibers Tbk 65 68 61 63 -2 6,427,600 410,055,400 357 0.541 64 J 852,000 63 T/B 16,500 523 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 524 PORT Nusantara Pelabuhan Handal Tbk. 438 438 412 412 -26 1,400 602,800 3 77.009 446 J 3,900 414 B 3,500 525 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 526 POWR Cikarang Listrindo Tbk. 770 790 770 775 5 17,528,800 13,601,387,000 2,486 51.667 780 J 481,700 775 T/B 351,200 527 PPGL Prima Globalindo Logistik Tbk. 167 167 165 166 -1 1,425,800 236,754,200 161 150.909 166 T/J 19,400 165 B 494,300 528 PPRE PP Presisi Tbk. 284 298 284 286 2 30,025,200 8,710,966,600 2,358 66.512 288 J 398,300 286 T/B 1,908,300 529 PPRO PP Properti Tbk. 115 120 115 115 0 657,016,000 76,731,328,900 11,707 248.649 116 J 10,077,600 115 T/B 36,171,100 530 PRAS Prima Alloy Steel Universal Tbk. 122 122 122 122 0 200 24,400 2 68.682 126 J 25,000 122 T/B 4,800 531 PRDA Prodia Widyahusada Tbk. 3,550 3,550 3,500 3,550 0 22,200 78,682,000 25 54.615 3,570 J 2,900 3,550 T/B 3,500 532 PRIM Royal Prima Tbk. 242 274 238 242 0 2,877,700 699,770,800 309 48.400 242 T/J 27,900 240 B 200 533 PSAB J Resources Asia Pasifik Tbk. 246 268 248 250 4 114,681,900 29,366,536,200 4,609 811.083 252 J 535,000 250 T/B 243,800 534 PSDN Prasidha Aneka Niaga Tbk 127 150 120 121 -6 135,900 18,434,600 21 12.100 139 J 101,800 121 T/B 86,300 535 PSGO Palma Serasih Tbk. 110 135 110 121 11 590,700 70,936,700 160 115.238 122 J 105,000 121 T/B 14,800 536 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 59.494 50 T/J 32,835,700 0 B 0 537 PSSI Pelita Samudera Shipping Tbk. 174 174 170 170 -4 2,512,100 430,317,000 292 125.926 172 J 50,000 170 T/B 577,700 538 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 539 PTDU Djasa Ubersakti Tbk. 590 0 0 590 0 0 0 0 590.000 0 J 0 0 B 0 540 PTIS Indo Straits Tbk. 162 165 165 165 3 100 16,500 1 17.368 161 J 400 151 B 34,800 541 PTPP PP (Persero) Tbk. 1,705 1,790 1,705 1,770 65 153,481,700 269,949,331,000 16,622 332.707 1,775 J 506,300 1,770 T/B 788,200 542 PTPW Pratama Widya Tbk. 1,110 1,110 1,095 1,105 -5 1,095,100 1,210,057,500 935 170.000 1,105 T/J 200 1,100 B 6,500 543 PTRO Petrosea Tbk. 2,100 2,120 2,070 2,100 0 1,237,900 2,598,037,000 478 1,680.000 2,110 J 56,500 2,100 T/B 289,100 544 PTSN Sat Nusapersada Tbk 236 242 234 240 4 4,715,600 1,118,568,000 537 124.138 240 T/J 193,300 238 B 57,800 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 1,000 3,710 B 100 546 PUDP Pudjiadi Prestige Tbk. 232 246 246 246 14 1,100 270,600 2 30.683 246 T/J 300 218 B 1,000 547 PURA Putra Rajawali Kencana Tbk. 127 128 126 128 1 528,429,200 67,108,114,300 5,695 121.905 128 T/J 12,723,100 127 B 7,801,400 548 PURE Trinitan Metals and Minerals Tbk. 238 266 236 264 26 75,387,900 19,519,826,400 5,333 88.000 266 J 853,300 264 T/B 10,139,000 549 PURI Puri Global Sukses Tbk. 290 290 290 290 0 5,000 1,450,000 3 170.588 290 T/J 300 0 B 0 550 PWON Pakuwon Jati Tbk. 550 585 550 575 25 255,754,800 145,624,362,500 15,713 2,216.739 575 T/J 3,131,800 570 B 4,112,800 551 PYFA Pyridam Farma Tbk 1,035 1,045 1,010 1,020 -15 2,048,000 2,095,165,500 985 999.608 1,025 J 5,500 1,020 T/B 40,200 552 PZZA Sarimelati Kencana Tbk. 835 865 815 840 5 1,406,300 1,179,518,000 1,064 76.364 840 T/J 27,600 835 B 8,000 553 RAJA Rukun Raharja Tbk. 282 294 280 280 -2 55,977,300 16,044,560,800 4,160 961.803 282 J 257,200 280 T/B 354,400 554 RALS Ramayana Lestari Sentosa Tbk. 860 980 860 890 30 67,577,700 61,834,640,500 9,484 556.250 895 J 183,500 890 T/B 759,500 555 RANC Supra Boga Lestari Tbk. 470 486 470 474 4 910,400 437,047,600 170 94.800 480 J 11,700 474 T/B 53,900 556 RBMS Ristia Bintang Mahkotasejati Tbk. 53 54 51 53 0 914,200 47,317,800 89 16.954 53 T/J 520,900 51 B 666,800 557 RDTX Roda Vivatex Tbk 5,300 0 0 5,300 0 0 0 0 279.213 5,500 J 100 5,300 B 200 558 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 557,700 27,885,000 89 50.000 50 T/J 15,728,600 0 B 0 559 RELI Reliance Sekuritas Indonesia Tbk. 292 316 314 314 22 200 63,000 2 144.923 312 J 2,400 310 B 100 560 RICY Ricky Putra Globalindo Tbk 117 124 110 115 -2 37,900 4,306,900 11 18.265 114 J 300 112 B 3,400 561 RIGS Rig Tenders Indonesia Tbk. 292 290 280 284 -8 270,400 76,433,400 60 116.370 290 J 35,000 284 T/B 1,011,000 562 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 563 RISE Jaya Sukses Makmur Sentosa Tbk. 420 428 422 428 8 184,300 78,190,800 83 262.577 428 T/J 6,300 426 B 100 564 RMBA Bentoel Internasional Investama Tbk. 370 374 358 362 -8 120,200 43,869,200 79 2,832.551 374 J 17,400 362 T/B 17,400 565 ROCK Rockfields Properti Indonesia Tbk. 860 925 805 820 -40 3,600 2,999,500 14 61.194 920 J 4,200 820 T/B 100 566 RODA Pikko Land Development Tbk. 57 57 56 57 0 110,000 6,186,300 12 91.011 58 J 103,800 56 B 17,800 567 RONY Aesler Grup Internasional Tbk. 193 200 185 185 -8 88,800 16,886,000 55 185.000 185 T/J 6,700 183 B 34,500 568 ROTI Nippon Indosari Corpindo Tbk. 1,375 1,370 1,325 1,335 -40 291,600 391,699,500 151 523.529 1,340 J 2,300 1,335 T/B 1,080,000 569 RUIS Radiant Utama Interinsco Tbk. 310 316 308 308 -2 24,800 7,748,200 24 123.200 310 J 9,400 308 T/B 2,100 570 SAFE Steady Safe Tbk 188 188 181 188 0 247,700 46,382,200 118 18.927 188 T/J 600 182 B 100 571 SAME Sarana Meditama Metropolitan Tbk. 280 292 278 280 0 39,237,100 11,140,714,400 1,737 350.000 282 J 883,300 280 T/B 1,465,700 572 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 396 -2 29,600 11,687,200 24 330.000 400 J 15,800 396 T/B 2,800 573 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 574 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,183,900 59,195,000 18 42.735 51 J 41,100 0 B 0 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 114 118 109 115 1 63,466,600 7,144,086,000 6,846 109.524 116 J 1,779,300 115 T/B 642,300 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,000 10,300 -100 3,900 40,160,000 7 6,645.161 10,300 T/J 400 10,100 B 300 577 SCMA Surya Citra Media Tbk. 2,060 2,150 2,020 2,150 90 16,946,800 35,652,539,000 3,223 972.617 2,150 T/J 1,113,900 2,140 B 8,000 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 260 234 260 26 104,800 27,029,600 35 236.364 258 J 100 236 B 100 579 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 580 SDMU Sidomulyo Selaras Tbk. 82 89 77 77 -5 29,378,000 2,396,147,100 1,785 42.406 77 T/J 534,600 0 B 0 581 SDPC Millennium Pharmacon International Tbk. 113 114 110 110 -3 180,300 19,993,900 37 73.427 112 J 5,000 110 T/B 25,000 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 3,500 2,747,500 9 878.027 790 J 2,800 785 T/B 2,400 583 SFAN Surya Fajar Capital Tbk. 1,255 1,255 1,255 1,255 0 674,600 846,623,000 98 667.553 1,255 T/J 11,500 1,250 B 7,500 584 SGER Sumber Global Energy Tbk. 655 685 655 665 10 4,307,600 2,892,612,500 663 615.741 665 T/J 6,100 660 B 79,900 585 SGRO Sampoerna Agro Tbk. 1,720 1,750 1,700 1,710 -10 325,500 556,410,500 196 73.077 1,710 T/J 167,700 1,705 B 1,900 586 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,600 2,600 0 12,800 33,280,000 17 120.824 2,600 T/J 2,400 2,550 B 20,000 587 SHIP Sillo Maritime Perdana Tbk. 635 635 615 625 -10 726,400 453,295,500 237 446.429 625 T/J 27,100 620 B 46,200 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 775 780 5 19,896,100 15,518,126,000 6,212 269.868 780 T/J 2,902,600 775 B 5,014,600 589 SILO Siloam International Hospitals Tbk. 5,600 5,700 5,400 5,525 -75 545,200 3,006,070,000 230 62.750 5,525 T/J 300 5,450 B 400 590 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 591 SIMP Salim Ivomas Pratama Tbk. 414 420 410 416 2 8,234,300 3,409,915,200 783 37.818 418 J 332,700 416 T/B 291,400 592 SINI Singaraja Putra Tbk. 350 370 348 368 18 2,500 878,600 12 340.741 366 J 200 348 B 141,100 593 SIPD Sreeya Sewu Indonesia Tbk. 1,220 1,250 1,220 1,250 30 12,300 15,371,000 7 1.389 1,315 J 1,300 1,250 T/B 2,900 594 SKBM Sekar Bumi Tbk. 342 348 338 338 -4 2,400 817,800 9 293.913 360 J 3,000 320 B 3,500 595 SKLT Sekar Laut Tbk. 1,685 1,675 1,585 1,585 -100 200 326,000 2 132.698 1,675 J 300 1,580 B 100 596 SKRN Superkrane Mitra Utama Tbk. 690 715 685 685 -5 331,400 232,157,000 34 97.857 705 J 25,000 685 T/B 63,600 597 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 598 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,940 4,840 4,940 100 55,900 273,231,000 25 4,295.652 4,940 T/J 700 4,800 B 2,300 599 SMAR Smart Tbk. 3,780 3,950 3,760 3,950 170 24,900 94,454,000 26 1,305.095 3,940 J 2,000 3,650 B 1,500 600 SMBR Semen Baturaja (Persero) Tbk. 1,300 1,350 1,285 1,295 -5 54,051,900 70,780,698,500 8,321 231.250 1,295 T/J 1,871,000 1,290 B 453,900 601 SMCB Solusi Bangun Indonesia Tbk. 1,325 1,390 1,345 1,350 25 315,200 430,680,500 184 1,630.435 1,350 T/J 3,000 1,345 B 14,500 602 SMDM Suryamas Dutamakmur Tbk. 107 107 102 107 0 7,100 742,200 8 13.557 107 T/J 1,300 103 B 500 603 SMDR Samudera Indonesia Tbk. 312 318 308 314 2 4,662,600 1,453,279,600 704 1,260.133 316 J 30,100 314 T/B 81,100 604 SMGR Semen Indonesia (Persero) Tbk. 12,925 12,950 12,475 12,550 -375 7,859,300 99,517,875,000 3,924 4,367.040 12,575 J 48,000 12,550 T/B 379,000 605 SMKL Satyamitra Kemas Lestari Tbk. 195 194 190 193 -2 1,081,600 208,540,400 222 100.000 193 T/J 4,000 190 B 2,900 606 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,500 11,750 -250 19,400 228,557,500 25 875.905 12,000 J 46,800 11,400 B 400 607 SMMT Golden Eagle Energy Tbk. 130 132 124 126 -4 872,000 109,665,800 227 294.778 126 T/J 66,700 125 B 58,700 608 SMRA Summarecon Agung Tbk. 855 915 865 895 40 303,981,400 268,145,969,000 18,311 1,470.588 900 J 2,001,300 895 T/B 362,100 609 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 610 SMSM Selamat Sempurna Tbk. 1,345 1,370 1,350 1,365 20 2,735,500 3,720,969,500 1,066 3,645.931 1,370 J 67,300 1,365 T/B 8,900 611 SOCI Soechi Lines Tbk. 266 304 250 300 34 167,337,100 47,650,011,200 6,331 54.545 300 T/J 7,157,600 298 B 6,264,100 612 SOFA Boston Furniture Industries Tbk. 104 104 99 103 -1 107,500 10,725,800 18 103.000 103 T/J 4,900 99 B 16,300 613 SOHO Soho Global Health Tbk. 4,990 4,990 4,980 4,980 -10 1,800 8,971,000 6 273.626 4,980 T/J 900 4,970 B 500 614 SONA Sona Topas Tourism Industry Tbk. 5,600 6,225 5,650 5,650 50 5,500 33,687,500 11 547.879 5,650 T/J 11,400 0 B 0 615 SOSS Shield On Service Tbk. 384 404 384 384 0 300 117,200 3 139.130 384 T/J 14,000 376 B 100 616 SOTS Satria Mega Kencana Tbk. 200 202 202 202 2 100 20,200 1 122.424 199 J 7,800 0 B 0 617 SPMA Suparma Tbk. 306 320 310 316 10 5,300 1,680,400 9 141.653 318 J 8,200 316 T/B 100 618 SPTO Surya Pertiwi Tbk. 545 600 545 595 50 3,554,400 2,058,508,500 572 51.293 595 T/J 124,700 590 B 5,300 619 SQMI Wilton Makmur Indonesia Tbk. 356 358 346 356 0 8,448,400 2,968,304,000 465 202.298 356 T/J 172,100 354 B 22,700 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 187 204 187 196 9 217,200 42,816,700 22 209.176 196 T/J 16,400 193 B 2,000 621 SRIL Sri Rejeki Isman Tbk. 286 294 280 284 -2 70,899,300 20,281,690,200 5,301 118.333 284 T/J 3,817,800 282 B 3,597,400 622 SRSN Indo Acidatama Tbk 62 64 61 61 -1 12,989,400 801,267,000 415 11.110 62 J 548,700 61 T/B 11,687,500 623 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,410 3,420 -10 3,722,600 12,768,765,000 659 62.182 3,420 T/J 25,900 3,410 B 107,000 624 SSIA Surya Semesta Internusa Tbk. 580 590 570 580 0 44,329,300 25,743,811,500 2,326 237.949 580 T/J 1,535,700 575 B 1,465,200 625 SSMS Sawit Sumbermas Sarana Tbk. 900 1,090 900 1,065 165 109,608,700 109,580,256,500 9,823 158.955 1,065 T/J 1,950,700 1,060 B 4,600 626 SSTM Sunson Textile Manufacture Tbk 560 580 550 565 5 67,600 38,178,000 13 132.941 570 J 20,000 560 B 5,000 627 STAR Buana Artha Anugerah Tbk. 111 115 109 109 -2 41,700 4,583,700 32 106.863 109 T/J 14,500 108 B 2,000 628 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 400 3,600,000 4 5,318.206 9,025 J 100 9,000 T/B 600 629 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 630 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 3 0.714 50 T/J 5,539,500 0 B 0 631 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 632 SURE Super Energy Tbk. 2,650 2,650 2,560 2,560 -90 318,800 825,253,000 57 1,651.613 2,580 J 1,400 2,570 B 500 633 SWAT Sriwahana Adityakarta Tbk. 116 116 112 114 -2 157,100 17,832,600 42 71.250 115 J 7,200 114 T/B 5,900 634 TALF Tunas Alfin Tbk. 280 314 262 314 34 16,900 4,744,000 34 79.494 310 J 25,700 308 B 100 635 TAMA Lancartama Sejati Tbk. 127 129 125 126 -1 7,673,900 972,746,600 1,064 72.000 126 T/J 5,200 125 B 14,700 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 189,600 9,480,000 17 456.830 50 T/J 19,426,300 0 B 0 637 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 88,300 4,415,000 11 47.170 50 T/J 75,310,900 0 B 0 638 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 23,600 1,180,000 7 8.929 50 T/J 115,036,000 0 B 0 639 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,520 1,460 1,485 -15 22,570,500 33,447,770,500 2,723 366.667 1,490 J 416,800 1,485 T/B 1,420,000 640 TBLA Tunas Baru Lampung Tbk. 820 835 820 830 10 3,962,700 3,280,616,000 435 189.001 830 T/J 355,600 825 B 376,700 641 TBMS Tembaga Mulia Semanan Tbk. 945 945 925 940 -5 3,600 3,376,000 12 133.333 940 T/J 2,500 930 B 9,000 642 TCID Mandom Indonesia Tbk. 6,475 6,900 6,475 6,700 225 37,800 246,985,000 62 657.172 6,700 T/J 2,400 6,500 B 3,400 643 TCPI Transcoal Pacific Tbk. 6,475 6,550 6,025 6,350 -125 7,956,100 48,768,887,500 6,203 4,601.449 6,375 J 11,700 6,350 T/B 3,000 644 TDPM Tridomain Performance Materials Tbk. 150 151 145 150 0 8,465,800 1,254,880,700 790 65.789 151 J 261,500 150 T/B 100,000 645 TEBE Dana Brata Luhur Tbk. 535 650 530 620 85 66,800 37,006,500 33 56.621 620 T/J 2,300 510 B 100 646 TECH Indosterling Technomedia Tbk. 414 515 408 515 101 4,717,400 2,090,207,700 718 321.875 0 J 0 515 T/B 108,800 647 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 648 TFAS Telefast Indonesia Tbk. 170 180 170 172 2 1,232,600 212,967,300 30 95.556 177 J 10,000 172 T/B 10,500 649 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 478 J 1,800 0 B 0 650 TGKA Tigaraksa Satria Tbk. 7,200 7,450 7,175 7,200 0 800 5,780,000 8 5,916.674 7,850 J 200 7,225 B 100 651 TGRA Terregra Asia Energy Tbk. 143 147 143 145 2 20,369,300 2,961,969,500 1,321 72.500 145 T/J 680,500 144 B 574,900 652 TIFA KDB Tifa Finance Tbk. 458 510 482 510 52 74,800 37,551,500 30 255.000 540 J 100 510 T/B 10,000 653 TINS Timah Tbk. 1,540 1,630 1,540 1,605 65 129,468,500 205,774,863,000 12,287 820.145 1,610 J 2,013,400 1,605 T/B 312,700 654 TIRA Tira Austenite Tbk 260 260 252 252 -8 1,700 441,200 4 113.099 260 J 10,000 250 B 500 655 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 426,700 21,335,000 18 22.857 50 T/J 236,300 0 B 0 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,325 10,575 10,225 10,300 -25 4,377,800 45,366,427,500 3,512 636.831 10,300 T/J 200 10,275 B 37,500 657 TLKM Telkom Indonesia (Persero) Tbk. 3,540 3,540 3,500 3,510 -30 187,856,600 660,019,934,000 32,871 1,844.602 3,520 J 2,895,300 3,510 T/B 87,700 658 TMAS Temas Tbk. 128 130 126 130 2 1,586,100 202,017,700 291 299.002 131 J 600 130 T/B 3,900 659 TMPO Tempo Intimedia Tbk. 148 153 146 150 2 39,400 5,831,900 26 52.108 148 J 100 147 B 100 660 TNCA Trimuda Nuansa Citra Tbk. 442 510 442 462 20 58,724,800 27,978,558,600 4,722 308.000 462 T/J 219,900 460 B 132,800 661 TOBA TBS Energi Utama Tbk. 525 535 515 525 0 215,100 112,639,000 50 110.787 525 T/J 14,200 520 B 7,500 662 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,233,600 1,461,680,000 755 80.475 50 T/J 39,185,400 0 B 0 663 TOTL Total Bangun Persada Tbk. 406 414 402 404 -2 5,285,200 2,146,800,000 758 145.206 404 T/J 170,600 402 B 344,400 664 TOTO Surya Toto Indonesia Tbk. 248 252 248 250 2 360,000 90,199,600 93 810.977 252 J 1,800 250 T/B 9,200 665 TOWR Sarana Menara Nusantara Tbk. 980 995 975 985 5 137,314,400 134,861,658,000 13,586 4,692.040 985 T/J 2,692,800 980 B 8,424,000 666 TOYS Sunindo Adipersada Tbk. 690 720 690 690 0 4,648,300 3,265,215,500 946 197.143 690 T/J 24,600 685 B 331,400 667 TPIA Chandra Asri Petrochemical Tbk. 9,100 9,300 9,075 9,075 -25 1,027,800 9,433,642,500 1,408 2,098.678 9,100 J 900 9,075 T/B 1,100 668 TPMA Trans Power Marine Tbk. 366 368 346 366 0 6,600 2,392,200 9 159.130 366 T/J 6,600 350 B 3,500 669 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 670 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 671 TRIM Trimegah Sekuritas Indonesia Tbk. 98 102 99 102 4 91,200 9,049,700 20 102.786 102 T/J 4,600 99 B 106,700 672 TRIN Perintis Triniti Properti Tbk. 216 228 210 228 12 63,705,300 14,057,558,400 5,382 114.000 230 J 1,713,900 228 T/B 906,200 673 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 674 TRIS Trisula International Tbk. 210 210 200 200 -10 51,200 10,244,400 10 66.667 200 T/J 253,300 198 B 20,000 675 TRJA Transkon Jaya Tbk. 159 159 155 158 -1 431,900 67,940,000 83 63.200 158 T/J 3,100 157 B 200 676 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 400 J 900 380 B 400 677 TRUK Guna Timur Raya Tbk. 180 184 178 180 0 5,888,400 1,064,792,400 403 78.261 180 T/J 14,100 179 B 159,200 678 TRUS Trust Finance Indonesia Tbk 348 350 350 350 2 2,100 735,000 2 411.765 350 T/J 57,700 340 B 100 679 TSPC Tempo Scan Pacific Tbk. 1,410 1,410 1,395 1,395 -15 775,000 1,088,968,000 258 248.858 1,400 J 10,200 1,395 T/B 74,200 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 2,010 1,880 1,885 -15 231,200 438,816,000 137 48.961 1,910 J 100 1,885 T/B 62,900 681 TURI Tunas Ridean Tbk. 1,255 1,310 1,250 1,310 55 63,600 79,650,500 9 2,911.111 1,320 J 20,000 1,250 B 59,000 682 UANG Pakuan Tbk. 218 238 216 222 4 131,700 28,622,600 71 177.600 222 T/J 110,200 216 B 100,200 683 UCID Uni-Charm Indonesia Tbk. 1,520 1,520 1,510 1,515 -5 89,000 134,925,000 72 101.000 1,520 J 12,100 1,515 T/B 4,700 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,665 1,625 1,660 25 1,762,700 2,901,314,500 658 3,218.551 1,665 J 37,300 1,660 T/B 1,200 685 UNIC Unggul Indah Cahaya Tbk. 4,650 4,910 4,660 4,910 260 89,300 435,167,000 159 181.847 4,950 J 400 4,910 T/B 6,700 686 UNIT Nusantara Inti Corpora Tbk 168 169 157 167 -1 2,200 358,400 8 4.145 166 J 2,400 158 B 300 687 UNSP Bakrie Sumatera Plantations Tbk. 116 120 115 117 1 3,391,800 399,359,700 502 5.556 118 J 54,800 117 T/B 370,400 688 UNTR United Tractors Tbk. 27,125 27,300 26,500 26,625 -500 6,384,100 170,665,282,500 5,642 31,696.429 26,675 J 2,700 26,625 T/B 418,600 689 UNVR Unilever Indonesia Tbk. 7,425 7,675 7,425 7,600 175 35,360,700 266,802,812,500 13,537 194,572.453 7,600 T/J 11,800 7,575 B 1,556,000 690 URBN Urban Jakarta Propertindo Tbk. 910 960 850 850 -60 105,200 89,913,000 86 70.833 850 T/J 5,100 0 B 0 691 VICI Victoria Care Indonesia Tbk. 135 182 182 182 47 15,200 2,766,400 12 182.000 0 J 0 182 T/B 98,134,100 692 VICO Victoria Investama Tbk. 80 85 76 76 -4 159,100 12,718,500 45 60.800 80 J 13,000 77 B 53,000 693 VINS Victoria Insurance Tbk. 92 94 90 92 0 33,800 3,124,800 27 87.619 93 J 25,600 92 T/B 5,200 694 VIVA Visi Media Asia Tbk. 56 58 53 53 -3 67,486,900 3,675,048,400 1,359 17.667 53 T/J 184,900 0 B 0 695 VOKS Voksel Electric Tbk. 260 280 260 260 0 76,700 20,586,400 43 115.012 268 J 9,000 264 B 2,000 696 VRNA Verena Multi Finance Tbk. 104 104 97 104 0 600 58,900 2 104.929 103 J 500 97 B 31,500 697 WAPO Wahana Pronatural Tbk. 66 66 64 66 0 4,200 276,900 5 37.714 66 T/J 100 64 B 4,100 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 268 272 0 111,784,100 30,777,065,800 6,212 93.793 274 J 1,974,400 272 T/B 2,279,900 699 WEHA WEHA Transportasi Indonesia Tbk. 74 75 74 74 0 782,500 58,368,400 99 32.304 74 T/J 54,600 73 B 25,800 700 WICO Wicaksana Overseas International Tbk. 466 466 434 434 -32 110,100 48,283,400 58 22.435 440 J 900 434 T/B 25,000 701 WIIM Wismilak Inti Makmur Tbk. 585 595 565 580 -5 22,131,600 12,690,360,500 2,435 89.231 580 T/J 611,100 575 B 1,725,900 702 WIKA Wijaya Karya (Persero) Tbk. 1,945 2,060 1,950 1,980 35 151,848,600 303,303,213,000 19,008 508.928 1,985 J 107,000 1,980 T/B 1,392,100 703 WINS Wintermar Offshore Marine Tbk. 97 99 97 98 1 2,214,000 216,660,300 63 26.503 98 T/J 4,695,900 97 B 568,200 704 WOMF Wahana Ottomitra Multiartha Tbk. 258 264 256 256 -2 235,600 61,130,600 66 38.811 258 J 11,800 256 T/B 163,500 705 WOOD Integra Indocabinet Tbk. 565 580 565 575 10 10,598,300 6,094,285,000 1,653 221.154 580 J 519,800 575 T/B 2,097,000 706 WOWS Ginting Jaya Energi Tbk. 72 82 69 81 9 192,717,300 15,179,980,500 5,651 18.000 81 T/J 2,349,500 80 B 919,400 707 WSBP Waskita Beton Precast Tbk. 272 288 270 272 0 516,400,400 143,619,037,800 15,525 55.510 274 J 2,690,700 272 T/B 17,815,100 708 WSKT Waskita Karya (Persero) Tbk. 1,455 1,570 1,440 1,500 45 421,400,300 636,592,142,000 33,903 404.858 1,500 T/J 1,716,000 1,495 B 376,500 709 WTON Wijaya Karya Beton Tbk. 428 456 420 430 2 163,138,800 70,958,554,800 9,455 72.881 432 J 243,500 430 T/B 723,300 710 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 941,300 47,088,400 49 13.298 51 J 1,240,500 50 T/B 1,663,600 711 YPAS Yanaprima Hastapersada Tbk 448 448 420 438 -10 1,400 602,000 10 80.367 420 J 15,000 0 B 0 712 YULE Yulie Sekuritas Indonesia Tbk. 320 346 320 340 20 6,600 2,214,200 6 161.303 344 J 1,500 0 B 0 713 ZBRA Zebra Nusantara Tbk 115 120 107 118 3 1,584,500 182,890,200 130 68.346 118 T/J 230,500 111 B 11,100 714 ZINC Kapuas Prima Coal Tbk. 216 234 216 230 14 737,046,500 168,075,185,400 11,842 819.935 230 T/J 5,292,100 228 B 6,466,500 715 ZONE Mega Perintis Tbk. 368 370 368 370 2 49,400 18,179,800 14 124.161 370 T/J 17,100 368 B 100 Total 25,817,562,900 19,738,554,864,700 1,522,798 3,573,885,600 1,034,445,100 Jakarta, 18 December 2020 Trading Division