List of Securities Quotation: Date: Monday, 21 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. 12,075 12,400 11,950 12,075 0 4,705,100 57,307,755,000 3,665 980.943 12,100 J 35,400 12,075 T/B 76,400 2 ABBA Mahaka Media Tbk. 78 85 77 80 2 82,203,800 6,712,417,300 3,361 140.351 81 J 829,400 80 T/B 164,400 3 ABDA Asuransi Bina Dana Arta Tbk. 5,750 5,500 5,500 5,500 -250 100 550,000 1 1,255.653 5,675 J 100 5,500 T/B 100 4 ABMM ABM Investama Tbk. 880 900 830 830 -50 861,800 730,607,000 307 22.133 830 T/J 48,300 825 B 60,600 5 ACES Ace Hardware Indonesia Tbk. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 6 ACST Acset Indonusa Tbk. 318 394 320 394 76 360,635,800 128,054,169,800 13,959 29.098 394 T/J 2,775,700 392 B 1,676,300 7 ADES Akasha Wira International Tbk. 1,560 1,680 1,555 1,640 80 391,900 639,303,000 228 85.195 1,650 J 10,000 1,640 T/B 6,000 8 ADHI Adhi Karya (Persero) Tbk. 1,650 0 0 1,650 0 0 0 0 1,295.815 0 J 0 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,950 8,775 8,875 100 219,500 1,945,037,500 322 381.720 8,900 J 1,700 8,875 T/B 700 10 ADMG Polychem Indonesia Tbk 157 189 157 178 21 11,154,300 1,948,815,800 1,216 15.888 179 J 35,000 178 T/B 25,200 11 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 12 AGAR Asia Sejahtera Mina Tbk. 418 446 416 416 -2 4,700 1,969,800 14 378.182 418 J 1,900 414 B 300 13 AGII Aneka Gas Industri Tbk. 840 855 840 840 0 282,900 238,608,500 208 76.364 850 J 18,100 840 T/B 100,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 164 180 164 178 14 194,700 33,397,900 94 161.818 178 T/J 12,100 170 B 28,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 62 57 61 4 157,600 9,252,900 83 229.989 61 T/J 43,800 60 B 1,300 17 AIMS Akbar Indo Makmur Stimec Tbk 136 136 128 128 -8 14,200 1,926,400 17 102.400 136 J 21,300 128 T/B 17,200 18 AISA Tiga Pilar Sejahtera Food Tbk. 416 432 408 420 4 54,689,600 23,056,083,600 3,981 51.121 422 J 236,400 420 T/B 182,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,100 155,000 11 75.893 50 T/J 3,979,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 510 575 476 478 -32 16,400 8,247,700 43 63.053 510 J 5,000 478 T/B 1,200 21 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 374 416 376 416 42 572,700 224,555,400 93 208.000 420 J 400 416 T/B 2,300 23 ALDO Alkindo Naratama Tbk. 400 432 410 432 32 116,600 49,134,000 23 316.616 430 J 150,000 418 B 200 24 ALKA Alakasa Industrindo Tbk 272 272 260 260 -12 64,700 17,415,400 22 43.771 272 J 32,300 260 T/B 3,500 25 ALMI Alumindo Light Metal Industry Tbk. 260 270 260 268 8 56,900 15,134,400 19 41.231 268 T/J 45,000 266 B 200 26 ALTO Tri Banyan Tirta Tbk. 308 308 308 308 0 4,300 1,324,400 8 153.880 308 T/J 16,700 300 B 400 27 AMAG Asuransi Multi Artha Guna Tbk. 232 240 220 234 2 254,200 58,136,800 70 222.857 232 J 700 228 B 10,000 28 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 261,900 80,665,200 42 280.000 308 T/J 73,800 306 B 163,200 29 AMAR Bank Amar Indonesia Tbk. 290 300 286 292 2 442,000 127,720,400 83 167.816 294 J 109,800 292 T/B 33,500 30 AMFG Asahimas Flat Glass Tbk. 2,910 2,870 2,730 2,870 -40 8,100 23,093,000 5 117.143 2,870 T/J 29,800 2,850 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 266 -14 2,100 557,800 11 207.812 272 J 9,400 266 T/B 600 32 AMOR Ashmore Asset Management Indonesia Tbk. 3,020 3,050 2,860 2,960 -60 1,714,900 5,069,271,000 376 155.789 2,960 T/J 800 2,950 B 3,700 33 AMRT Sumber Alfaria Trijaya Tbk. 730 750 730 745 15 2,141,500 1,596,648,000 766 1,901.044 750 J 127,400 745 T/B 308,300 34 ANDI Andira Agro Tbk. 56 58 53 53 -3 141,008,100 7,600,283,600 3,713 132.500 54 J 2,180,700 53 T/B 494,300 35 ANJT Austindo Nusantara Jaya Tbk. 690 710 690 700 10 61,000 42,958,000 38 58.333 705 J 100 700 T/B 27,200 36 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 37 APEX Apexindo Pratama Duta Tbk. 494 560 460 535 41 1,222,400 628,239,100 631 34.251 540 J 5,900 535 T/B 67,100 38 APIC Pacific Strategic Financial Tbk. 775 805 770 795 20 10,298,400 8,150,994,000 1,905 845.601 795 T/J 23,600 790 B 100,100 39 APII Arita Prima Indonesia Tbk. 157 160 154 154 -3 144,100 22,464,400 26 70.000 157 J 300 154 T/B 108,200 40 APLI Asiaplast Industries Tbk. 183 190 175 190 7 194,100 36,425,400 40 158.333 190 T/J 50,000 188 B 25,600 41 APLN Agung Podomoro Land Tbk. 208 218 208 210 2 188,897,600 39,971,331,000 6,115 57.534 210 T/J 1,699,000 208 B 14,558,500 42 ARGO Argo Pantes Tbk 1,845 1,875 1,760 1,760 -85 10,900 20,150,000 29 44.221 1,775 J 100 1,770 B 2,300 43 ARII Atlas Resources Tbk. 404 414 376 392 -12 169,100 68,319,800 51 26.133 392 T/J 101,100 380 B 300 44 ARKA Arkha Jayanti Persada Tbk. 71 74 68 71 0 36,523,800 2,583,835,600 1,274 30.085 72 J 557,900 71 T/B 32,000 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. 600 720 600 650 50 4,235,000 2,737,255,000 386 4,417.862 655 J 332,100 650 T/B 91,700 47 ARTA Arthavest Tbk 310 294 290 294 -16 10,300 3,000,200 9 170.544 300 J 1,900 290 B 25,900 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,400 70,000 5 12.251 50 T/J 285,729,300 0 B 0 49 ARTO Bank Jago Tbk. 3,900 4,870 3,990 4,050 150 23,690,600 102,896,883,000 11,107 20,411.249 4,070 J 400 4,050 T/B 177,000 50 ASBI Asuransi Bintang Tbk. 310 314 310 314 4 3,900 1,220,600 7 238.366 314 T/J 53,600 312 B 4,200 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 895 895 -5 2,400 2,161,000 7 264.363 900 J 600 895 T/B 9,000 52 ASGR Astra Graphia Tbk. 835 850 835 840 5 1,015,000 853,455,000 196 174.158 845 J 22,200 840 T/B 3,500 53 ASII Astra International Tbk. 6,200 6,225 6,100 6,150 -50 54,800,500 337,133,085,000 12,240 4,397.978 6,150 T/J 26,100 6,125 B 3,362,800 54 ASJT Asuransi Jasa Tania Tbk. 210 254 196 196 -14 3,743,800 833,742,100 411 130.667 196 T/J 448,100 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. 970 985 970 985 15 13,500 13,212,500 21 1,824.074 985 T/J 5,000 975 B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. 117 111 109 109 -8 15,270,300 1,664,639,000 615 103.810 109 T/J 5,414,500 0 B 0 57 ASRI Alam Sutera Realty Tbk. 278 304 280 288 10 381,185,500 111,424,214,800 15,717 274.286 290 J 2,940,000 288 T/B 44,000 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 800 1,344,000 4 851.141 1,690 J 1,500 1,680 T/B 400 59 ASSA Adi Sarana Armada Tbk. 625 650 620 650 25 21,637,800 13,726,419,500 1,723 166.667 650 T/J 34,000 645 B 99,700 60 ATAP Trimitra Prawara Goldland Tbk. 200 186 186 186 -14 276,900 51,503,400 98 186.000 186 T/J 3,864,500 0 B 0 61 ATIC Anabatic Technologies Tbk. 590 690 560 570 -20 6,900 4,408,000 12 81.429 670 J 700 570 T/B 6,400 62 AUTO Astra Otoparts Tbk. 1,180 1,235 1,190 1,205 25 9,112,900 11,037,055,500 2,167 1,089.807 1,215 J 100 1,205 T/B 70,000 63 AYLS Agro Yasa Lestari Tbk. 50 51 50 51 1 2,798,500 140,025,300 92 51.000 51 T/J 647,800 50 B 2,800 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,317,900 465,897,300 246 57.388 50 T/J 990,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. 384 390 388 390 6 4,500 1,748,000 12 287.536 398 J 2,000 390 T/B 31,000 66 BAJA Saranacentral Bajatama Tbk. 133 136 127 133 0 1,231,300 163,475,500 217 53.200 134 J 155,200 133 T/B 16,600 67 BALI Bali Towerindo Sentra Tbk. 850 850 815 840 -10 10,800 8,947,500 33 1,050.000 840 T/J 25,000 830 B 1,300 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 946,200 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 29,100 1,455,000 10 33.333 50 T/J 78,509,400 0 B 0 70 BATA Sepatu Bata Tbk. 640 640 635 640 0 40,500 25,906,500 11 8,300.908 640 T/J 24,500 635 B 7,900 71 BAYU Bayu Buana Tbk 1,150 1,180 1,120 1,120 -30 17,900 20,123,500 11 138.151 1,125 J 24,500 1,115 B 6,600 72 BBCA Bank Central Asia Tbk. 34,000 34,450 34,000 34,150 150 18,738,500 641,582,917,500 11,915 19,514.286 34,150 T/J 1,000 34,100 B 4,800 73 BBHI Bank Harda Internasional Tbk. 384 480 388 480 96 30,796,900 13,651,687,400 4,202 384.000 0 J 0 480 T/B 1,563,500 74 BBKP Bank Bukopin Tbk. 490 610 496 610 120 1,084,466,400 619,823,135,700 47,089 182.917 0 J 0 610 T/B 258,368,900 75 BBLD Buana Finance Tbk. 364 364 362 364 0 6,200 2,255,800 4 144.660 384 J 100 362 B 1,700 76 BBMD Bank Mestika Dharma Tbk. 1,450 1,415 1,395 1,400 -50 29,400 41,177,000 21 101.449 1,450 J 15,000 1,410 B 1,100 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,725 6,575 6,600 -50 34,247,400 227,031,170,000 12,346 31.744 6,600 T/J 2,985,700 6,575 B 1,261,600 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,340 4,210 4,210 -70 218,968,900 931,873,364,000 35,731 4,811.429 4,220 J 441,800 4,210 T/B 4,728,200 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 80 BBSI Bank Bisnis Internasional Tbk. 795 850 780 795 0 126,800 104,009,000 32 167.695 795 T/J 78,900 790 B 24,300 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 113 106 106 -7 13,128,400 1,424,189,000 763 88.333 106 T/J 100,400 0 B 0 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 83 BBYB Bank Neo Commerce Tbk. 300 304 294 300 0 783,400 234,351,400 170 305.437 300 T/J 14,100 298 B 84,500 84 BCAP MNC Kapital Indonesia Tbk. 129 130 126 130 1 1,033,300 131,523,200 159 368.669 130 T/J 15,800 129 B 81,400 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. 74 78 71 76 2 14,184,100 1,067,367,700 782 69.091 76 T/J 674,000 75 B 366,700 87 BDMN Bank Danamon Indonesia Tbk. 3,340 3,380 3,310 3,360 20 6,125,400 20,460,899,000 2,343 1.897 3,370 J 10,400 3,360 T/B 257,900 88 BEEF Estika Tata Tiara Tbk. 174 180 173 174 0 29,425,000 5,179,622,900 1,426 51.176 174 T/J 180,700 173 B 782,500 89 BEKS Bank Pembangunan Daerah Banten Tbk. 102 137 114 137 35 481,868,200 62,942,610,900 11,215 255.402 0 J 0 137 T/B 158,771,500 90 BELL Trisula Textile Industries Tbk. 162 166 162 163 1 7,254,900 1,191,285,500 487 543.333 163 T/J 27,000 162 B 233,300 91 BESS Batulicin Nusantara Maritim Tbk. 250 250 238 250 0 254,300 61,897,800 94 238.095 250 T/J 83,000 248 B 10,000 92 BEST Bekasi Fajar Industrial Estate Tbk. 204 214 204 206 2 225,858,200 47,308,365,400 6,593 121.176 208 J 4,971,200 206 T/B 11,627,700 93 BFIN BFI Finance Indonesia Tbk. 426 490 420 486 60 342,309,500 157,661,297,000 8,943 2,490.520 488 J 995,500 486 T/B 2,858,600 94 BGTG Bank Ganesha Tbk. 69 85 68 77 8 235,518,900 18,570,717,100 5,576 74.757 77 T/J 64,600 76 B 2,212,000 95 BHAT Bhakti Multi Artha Tbk. 610 630 605 625 15 140,269,100 86,992,071,500 3,008 606.796 625 T/J 36,900 620 B 63,000 96 BHIT MNC Investama Tbk. 73 74 71 72 -1 59,476,800 4,313,512,100 963 210.557 73 J 6,665,600 72 T/B 9,858,100 97 BIKA Binakarya Jaya Abadi Tbk. 190 200 190 198 8 5,400 1,049,900 13 19.800 196 J 800 190 B 1,000 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 150,300 0 B 0 99 BINA Bank Ina Perdana Tbk. 680 700 680 695 15 2,436,900 1,688,608,000 108 392.664 695 T/J 98,400 690 B 116,700 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 72,745,500 3,639,060,100 920 35.714 50 T/J 17,859,000 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 917,400 45,873,800 57 20.851 51 J 667,000 50 T/B 514,700 102 BIRD Blue Bird Tbk. 1,520 1,770 1,520 1,645 125 38,904,600 63,372,211,500 7,644 25.308 1,645 T/J 528,500 1,640 B 71,000 103 BISI BISI International Tbk. 1,080 1,130 1,070 1,115 35 313,000 346,232,500 182 557.500 1,115 T/J 800 1,105 B 2,900 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,775 1,660 1,725 70 91,784,700 157,156,357,000 10,725 287.500 1,730 J 54,600 1,725 T/B 1,172,400 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 725 760 725 755 30 64,555,800 48,415,630,000 7,169 175.581 755 T/J 2,076,200 750 B 814,200 106 BKDP Bukit Darmo Property Tbk 52 52 50 51 -1 228,800 11,571,600 23 42.500 51 T/J 33,600 50 B 406,100 107 BKSL Sentul City Tbk. 53 55 52 54 1 205,173,600 10,941,678,900 1,525 3.731 54 T/J 45,785,100 53 B 46,138,500 108 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 122,300 12,917,400 38 243.231 106 T/J 15,300 105 B 100 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 131,986,200 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,150 3,160 3,160 3,160 10 1,600 5,056,000 1 210.667 3,160 T/J 1,400 2,930 B 100 111 BLUE Berkah Prima Perkasa Tbk. 705 705 700 705 0 203,500 143,287,500 119 542.308 705 T/J 6,300 700 B 10,100 112 BMAS Bank Maspion Indonesia Tbk. 328 340 328 340 12 155,300 51,557,600 31 106.250 340 T/J 66,200 338 B 2,000 113 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,800 6,675 6,700 0 41,587,300 279,254,982,500 9,898 2,018.881 6,700 T/J 3,761,600 6,675 B 1,546,900 114 BMSR Bintang Mitra Semestaraya Tbk 90 90 87 87 -3 1,139,100 101,794,300 70 17.400 89 J 1,500 87 T/B 31,300 115 BMTR Global Mediacom Tbk. 314 328 312 320 6 137,843,600 44,212,791,000 6,173 260.459 322 J 2,511,000 320 T/B 3,726,700 116 BNBA Bank Bumi Arta Tbk. 388 390 388 388 0 401,500 156,499,400 66 242.500 390 J 168,400 388 T/B 233,900 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,747,300 187,365,000 139 0.172 50 T/J 113,610,200 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,065 1,085 1,045 1,065 0 12,486,300 13,329,185,000 1,671 7.863 1,070 J 157,800 1,065 T/B 28,400 119 BNII Bank Maybank Indonesia Tbk. 286 310 286 296 10 68,155,000 20,358,393,600 3,919 3.527 298 J 453,900 296 T/B 268,200 120 BNLI Bank Permata Tbk. 2,660 2,730 2,630 2,700 40 2,304,700 6,150,787,000 899 29.397 2,710 J 53,200 2,700 T/B 86,600 121 BOGA Bintang Oto Global Tbk. 1,330 1,370 1,325 1,365 35 45,967,300 61,820,098,000 2,711 1,325.243 1,365 T/J 19,900 1,360 B 120,200 122 BOLA Bali Bintang Sejahtera Tbk. 173 185 173 179 6 1,277,500 227,654,700 177 102.286 186 J 5,900 179 T/B 100 123 BOLT Garuda Metalindo Tbk. 800 885 745 770 -30 21,500 17,781,000 28 140.000 775 J 100 770 T/B 1,700 124 BOSS Borneo Olah Sarana Sukses Tbk. 195 222 194 212 17 64,885,200 13,623,557,400 4,221 53.000 212 T/J 1,461,100 210 B 1,797,600 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,000 1,150 B 48,000 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 127 BPTR Batavia Prosperindo Trans Tbk. 82 82 79 81 -1 3,200 258,300 8 81.000 81 T/J 8,000 79 B 10,400 128 BRAM Indo Kordsa Tbk. 5,000 5,075 5,000 5,075 75 4,600 23,015,000 8 197.513 5,500 J 100 5,025 B 1,000 129 BRIS Bank BRIsyariah Tbk. 2,290 2,490 2,290 2,410 120 205,844,500 495,482,288,000 46,177 472.549 2,410 T/J 3,835,500 2,400 B 2,703,200 130 BRMS Bumi Resources Minerals Tbk. 88 91 82 83 -5 673,511,400 57,028,947,400 5,345 13.071 83 T/J 1,132,500 82 B 8,876,900 131 BRNA Berlina Tbk. 1,125 1,110 1,110 1,110 -15 1,200 1,332,000 2 832.833 1,110 T/J 2,400 1,050 B 2,500 132 BRPT Barito Pacific Tbk. 1,250 1,285 1,250 1,270 20 45,842,800 57,952,166,000 4,502 496.618 1,270 T/J 89,500 1,265 B 105,100 133 BSDE Bumi Serpong Damai Tbk. 1,300 1,330 1,255 1,315 15 82,678,700 107,300,594,000 12,600 257.588 1,315 T/J 473,300 1,310 B 207,300 134 BSIM Bank Sinarmas Tbk. 452 482 456 482 30 200,800 94,466,600 96 328.743 482 T/J 6,000 480 B 954,900 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,725 1,695 1,710 10 21,500 36,730,500 30 87.692 1,710 T/J 4,100 1,705 B 37,700 136 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 131,600 6,580,000 7 383.083 50 T/J 54,670,000 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. 286 302 280 286 0 499,000 146,409,600 124 955.148 292 J 3,000 286 T/B 88,000 140 BTPN Bank BTPN Tbk. 3,300 3,340 3,260 3,290 -10 170,500 561,644,000 132 636.903 3,310 J 8,100 3,290 T/B 3,700 141 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 142 BUDI Budi Starch & Sweetener Tbk. 97 100 97 99 2 3,558,100 350,808,400 173 53.656 100 J 1,450,400 99 T/B 40,000 143 BUKK Bukaka Teknik Utama Tbk. 905 1,000 905 950 45 104,100 97,602,000 80 161.017 955 J 4,000 950 T/B 14,100 144 BULL Buana Lintas Lautan Tbk. 330 340 328 334 4 241,951,000 80,354,729,200 5,341 32.662 336 J 1,381,300 334 T/B 3,264,100 145 BUMI Bumi Resources Tbk. 81 83 77 78 -3 670,145,900 53,340,216,500 6,978 4.527 79 J 32,967,000 78 T/B 65,080,900 146 BUVA Bukit Uluwatu Villa Tbk. 62 67 58 62 0 262,200 16,128,700 76 47.692 63 J 100 62 T/B 20,000 147 BVIC Bank Victoria International Tbk. 113 129 112 129 16 16,020,500 1,967,871,300 1,067 121.982 130 J 506,500 129 T/B 316,100 148 BWPT Eagle High Plantations Tbk. 143 166 141 159 16 727,855,200 113,373,598,400 15,206 34.775 160 J 3,880,700 159 T/B 2,942,600 149 BYAN Bayan Resources Tbk. 14,525 0 0 14,525 0 0 0 0 250.431 14,900 J 1,100 14,525 B 1,400 150 CAKK Cahayaputra Asa Keramik Tbk. 54 54 53 54 0 2,360,900 125,691,600 140 32.143 54 T/J 48,800 53 B 160,000 151 CAMP Campina Ice Cream Industry Tbk. 330 330 312 320 -10 4,342,100 1,393,396,400 759 96.970 322 J 66,200 320 T/B 485,800 152 CANI Capitol Nusantara Indonesia Tbk. 113 113 108 108 -5 5,300 574,600 7 54.000 109 J 500 107 B 3,000 153 CARE Metro Healthcare Indonesia Tbk. 324 330 312 324 0 469,974,900 151,979,879,800 4,911 314.563 324 T/J 27,400 322 B 872,700 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,079,600 253,980,000 63 28.571 50 T/J 126,951,800 0 B 0 155 CASA Capital Financial Indonesia Tbk. 384 384 382 382 -2 14,200 5,426,400 9 697.883 388 J 800 382 T/B 9,600 156 CASH Cashlez Worldwide Indonesia Tbk. 480 484 470 472 -8 1,436,400 689,817,200 134 134.857 472 T/J 89,900 470 B 24,400 157 CASS Cardig Aero Services Tbk. 292 306 276 286 -6 2,969,500 845,724,200 329 71.500 286 T/J 310,200 284 B 120,500 158 CBMF Cahaya Bintang Medan Tbk. 560 600 525 530 -30 2,026,700 1,064,717,000 239 331.250 530 T/J 3,400 525 B 1,500 159 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 244 2 640,400 156,740,400 100 97.600 246 J 7,000 244 T/B 1,300 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,855 1,800 1,835 40 356,200 654,221,500 197 379.132 1,840 J 2,400 1,835 T/B 22,100 161 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 143 145 2 6,198,800 897,495,400 416 928.000 145 T/J 175,000 144 B 645,600 162 CFIN Clipan Finance Indonesia Tbk. 236 240 232 236 0 1,208,000 285,509,800 166 18.467 238 J 46,800 236 T/B 465,300 163 CINT Chitose Internasional Tbk. 242 250 248 248 6 22,000 5,489,000 16 75.152 250 J 10,700 248 T/B 7,800 164 CITA Cita Mineral Investindo Tbk. 2,550 2,570 2,550 2,570 20 11,800 30,092,000 5 9,325.786 2,730 J 300 2,600 B 1,000 165 CITY Natura City Developments Tbk. 92 94 92 94 2 35,600 3,333,100 19 78.333 94 T/J 29,100 92 B 300 166 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,355 1,445 -5 26,700 38,535,000 21 802.778 1,445 T/J 300 1,440 B 21,000 167 CLEO Sariguna Primatirta Tbk. 580 585 555 575 -5 31,261,300 17,756,646,000 4,764 2,500.000 575 T/J 1,066,600 570 B 605,000 168 CLPI Colorpak Indonesia Tbk. 755 775 755 755 0 141,400 107,451,000 59 377.500 765 J 500 760 B 1,000 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,260 1,245 1,250 0 579,400 724,758,000 141 133.892 1,255 J 16,200 1,245 B 314,700 170 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. 218 224 222 224 6 1,400 313,000 6 407.273 224 T/J 51,900 222 B 600 174 COCO Wahana Interfood Nusantara Tbk. 800 810 745 745 -55 305,300 229,880,500 177 376.263 745 T/J 116,900 0 B 0 175 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 176 CPIN Charoen Pokphand Indonesia Tbk 6,600 7,100 6,650 6,975 375 12,791,900 88,643,735,000 6,172 31,766.635 6,975 T/J 510,500 6,950 B 23,700 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 7,600 380,000 9 40.000 50 T/J 14,953,700 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 110,600 5,530,000 13 45.455 50 T/J 390,298,200 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 370 380 370 380 10 27,300 10,356,000 11 191.759 384 J 2,500 380 T/B 14,600 180 CSIS Cahayasakti Investindo Sukses Tbk. 54 63 54 56 2 7,824,800 459,169,500 597 18.667 58 J 250,000 56 T/B 492,800 181 CSMI Cipta Selera Murni Tbk. 520 520 520 520 0 100 52,000 1 265.306 500 J 1,000 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 372 400 372 400 28 14,349,200 5,599,744,800 1,656 320.000 402 J 111,500 400 T/B 105,500 183 CTBN Citra Tubindo Tbk. 2,800 3,280 3,000 3,240 440 3,100 9,760,000 13 2,707.898 3,240 T/J 100 2,800 B 1,000 184 CTRA Ciputra Development Tbk. 1,070 1,085 1,030 1,055 -15 57,087,500 60,492,368,500 7,942 236.209 1,060 J 582,400 1,055 T/B 20,700 185 CTTH Citatah Tbk. 58 59 56 57 -1 200,000 11,625,500 38 2.400 58 J 100 57 T/B 18,700 186 DADA Diamond Citra Propertindo Tbk. 53 54 52 53 0 16,425,000 866,777,900 810 51.961 53 T/J 1,434,700 52 B 3,252,900 187 DART Duta Anggada Realty Tbk. 218 224 218 224 6 9,100 2,005,200 13 41.409 224 T/J 200 222 B 500 188 DAYA Duta Intidaya Tbk. 420 392 392 392 -28 12,000 4,704,000 6 218.872 392 T/J 200 0 B 0 189 DEAL Dewata Freightinternational Tbk. 153 165 154 157 4 47,068,400 7,449,027,400 2,929 104.667 158 J 341,800 157 T/B 6,385,400 190 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,685 1,695 10 15,900 26,868,000 15 3,402.112 1,695 T/J 600 1,690 B 1,500 191 DEWA Darma Henwa Tbk 50 50 50 50 0 949,300 47,465,000 53 16.496 50 T/J 245,223,200 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 224 220 210 214 -10 108,700 23,024,000 84 186.087 212 J 46,300 0 B 0 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 28,200 1,410,000 9 22.222 50 T/J 11,367,000 0 B 0 194 DIGI Arkadia Digital Media Tbk. 364 368 342 342 -22 17,400 5,998,000 13 855.000 344 J 13,100 0 B 0 195 DILD Intiland Development Tbk. 228 262 228 250 22 241,056,800 59,695,727,200 8,541 43.564 250 T/J 1,088,100 248 B 3,069,000 196 DIVA Distribusi Voucher Nusantara Tbk. 2,220 2,410 2,100 2,410 190 86,300 194,588,000 43 81.695 2,420 J 100 2,410 T/B 300 197 DKFT Central Omega Resources Tbk. 236 294 230 240 4 481,568,800 126,596,196,200 20,081 616.491 242 J 447,000 240 T/B 11,538,900 198 DLTA Delta Djakarta Tbk. 4,280 4,290 4,250 4,260 -20 101,800 433,786,000 103 25,464.762 4,290 J 26,300 4,260 T/B 900 199 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 73,548,400 18,388,100,600 4,294 119.048 252 J 11,305,100 250 T/B 1,733,400 200 DMMX Digital Mediatama Maxima Tbk. 195 199 193 197 2 4,585,900 897,777,200 357 85.652 198 J 111,200 197 T/B 62,600 201 DMND Diamond Food Indonesia Tbk. 935 935 915 935 0 19,500 18,112,000 32 102.186 935 T/J 1,300 925 B 800 202 DNAR Bank Oke Indonesia Tbk. 181 182 175 182 1 243,400 44,192,200 25 171.640 183 J 19,800 181 B 5,500 203 DNET Indoritel Makmur Internasional Tbk. 3,450 3,430 3,320 3,330 -120 24,400 82,712,000 32 2,925.184 3,380 J 100 3,330 T/B 4,300 204 DOID Delta Dunia Makmur Tbk. 412 434 412 426 14 281,768,000 119,896,370,200 12,863 576.736 426 T/J 1,628,300 424 B 2,295,400 205 DPNS Duta Pertiwi Nusantara Tbk. 250 260 260 260 10 8,700 2,262,000 8 84.476 274 J 100 260 T/B 100,200 206 DPUM Dua Putra Utama Makmur Tbk. 53 54 52 52 -1 494,600 26,164,400 63 9.455 54 J 263,700 52 T/B 187,700 207 DSFI Dharma Samudera Fishing Industries Tbk. 75 77 74 75 0 2,484,600 187,228,600 189 42.684 76 J 70,000 75 T/B 2,157,800 208 DSNG Dharma Satya Nusantara Tbk. 630 665 630 640 10 19,382,000 12,597,307,000 1,476 172.973 645 J 52,300 640 T/B 698,300 209 DSSA Dian Swastatika Sentosa Tbk 14,450 14,500 14,450 14,500 50 1,100 15,925,000 5 966.667 15,800 J 100 14,500 T/B 500 210 DUCK Jaya Bersama Indo Tbk. 478 498 476 480 2 31,701,100 15,299,868,800 2,766 95.050 480 T/J 764,100 478 B 1,111,300 211 DUTI Duta Pertiwi Tbk 3,880 3,950 3,880 3,890 10 1,200 4,668,000 5 391.230 3,930 J 800 3,890 T/B 1,700 212 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,460 2,500 10 56,600 141,248,000 51 920.229 2,500 T/J 2,500 2,470 B 4,400 213 DWGL Dwi Guna Laksana Tbk. 172 180 173 173 1 406,200 71,700,500 41 115.333 179 J 90,300 173 T/B 10,600 214 DYAN Dyandra Media International Tbk. 58 58 56 57 -1 7,614,400 431,086,700 175 16.286 57 T/J 453,200 56 B 2,794,000 215 EAST Eastparc Hotel Tbk. 63 64 61 61 -2 672,200 41,598,700 72 45.865 62 J 32,000 61 T/B 1,007,900 216 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 13,100 9,170,000 3 17.284 700 T/J 700,900 660 B 800 217 EKAD Ekadharma International Tbk. 1,275 1,280 1,265 1,270 -5 480,600 610,887,000 380 3,224.005 1,275 J 72,800 1,270 T/B 6,600 218 ELSA Elnusa Tbk. 380 388 378 380 0 149,316,700 57,068,888,800 7,769 95.000 382 J 1,904,100 380 T/B 4,746,100 219 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. 192 191 186 191 -1 20,100 3,838,600 2 76.400 191 T/J 21,900 179 B 16,300 221 EMTK Elang Mahkota Teknologi Tbk. 14,200 14,900 14,225 14,525 325 133,000 1,957,527,500 207 2,017.361 14,600 J 1,500 14,525 T/B 1,100 222 ENRG Energi Mega Persada Tbk. 117 125 117 120 3 213,684,500 25,790,625,100 5,169 10.005 120 T/J 1,204,500 119 B 2,185,300 223 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 224 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 292,500 14,625,000 52 47.619 50 T/J 3,757,900 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 142 145 140 141 -1 3,090,500 438,434,700 291 128.182 142 J 139,500 141 T/B 75,800 226 EPMT Enseval Putera Megatrading Tbk. 2,120 2,140 2,100 2,100 -20 172,900 365,089,000 53 1,469.261 2,130 J 6,300 2,110 B 4,000 227 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 228 ERTX Eratex Djaja Tbk. 127 134 121 121 -6 8,900 1,108,900 16 51.356 125 J 5,800 121 T/B 76,300 229 ESIP Sinergi Inti Plastindo Tbk. 103 113 103 111 8 22,249,400 2,419,440,600 1,298 68.098 112 J 1,379,100 111 T/B 883,400 230 ESSA Surya Esa Perkasa Tbk. 242 272 246 252 10 108,254,300 27,984,855,400 5,392 469.178 254 J 291,200 252 T/B 503,200 231 ESTA Esta Multi Usaha Tbk. 116 120 113 119 3 56,300 6,688,300 34 99.167 119 T/J 98,000 115 B 2,100 232 ESTI Ever Shine Tex Tbk. 57 58 54 55 -2 639,600 35,202,500 67 22.087 55 T/J 8,700 54 B 178,000 233 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. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 235 FAST Fast Food Indonesia Tbk. 1,040 1,300 1,040 1,240 200 1,056,200 1,264,029,500 489 3,900.230 1,240 T/J 695,700 1,210 B 3,000 236 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,300 J 1,900 6,975 B 100 237 FILM MD Pictures Tbk. 216 222 214 218 2 3,724,200 808,780,000 504 103.810 220 J 410,300 218 T/B 10,400 238 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. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 240 FISH FKS Multi Agro Tbk. 2,800 2,810 2,800 2,810 10 400 1,123,000 2 2,248.000 2,920 J 400 2,820 B 1,000 241 FITT Hotel Fitra International Tbk. 73 73 70 70 -3 75,800 5,430,000 24 68.627 72 J 8,500 70 T/B 32,700 242 FMII Fortune Mate Indonesia Tbk 570 650 570 650 80 1,100 635,500 4 650.000 700 J 100 0 B 0 243 FOOD Sentra Food Indonesia Tbk. 105 106 103 105 0 418,900 43,782,100 105 77.778 106 J 444,000 105 T/B 14,100 244 FORU Fortune Indonesia Tbk 140 140 131 131 -9 47,000 6,228,600 37 100.769 131 T/J 12,500 0 B 0 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 19,200 960,000 5 22.727 50 T/J 26,017,300 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 156 210 153 210 54 95,424,500 18,355,781,900 3,900 63.698 0 J 0 210 T/B 41,475,100 247 FREN Smartfren Telecom Tbk. 72 75 72 72 0 1,076,225,300 78,805,731,500 17,096 4.000 73 J 31,362,800 72 T/B 292,667,100 248 FUJI Fuji Finance Indonesia Tbk. 117 119 115 119 2 355,700 41,118,500 16 108.182 118 J 400 116 B 100 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 46,700 2,335,000 8 47.619 50 T/J 1,694,600 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 122 127 116 123 1 11,640,500 1,435,764,500 940 76.875 124 J 178,600 123 T/B 538,700 251 GDYR Goodyear Indonesia Tbk. 1,440 1,440 1,405 1,440 0 59,600 85,804,000 17 1,152.000 1,435 J 100 1,420 B 6,800 252 GEMA Gema Grahasarana Tbk. 336 346 336 346 10 11,000 3,796,000 4 768.889 346 T/J 727,400 336 B 500 253 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. 42,025 42,100 41,700 41,850 -175 2,841,400 118,977,060,000 5,300 1,633.171 41,875 J 21,300 41,850 T/B 248,200 255 GGRP Gunung Raja Paksi Tbk. 462 480 442 472 10 36,700 17,299,800 36 56.190 472 T/J 2,000 444 B 2,000 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,675 1,675 1,675 0 7,100 11,892,500 8 143.162 1,745 J 300 1,680 B 1,200 257 GIAA Garuda Indonesia (Persero) Tbk. 454 478 456 462 8 270,881,100 126,363,855,200 18,471 62.105 464 J 2,734,800 462 T/B 361,900 258 GJTL Gajah Tunggal Tbk. 620 690 625 680 60 39,746,300 26,622,148,000 4,894 133.501 685 J 1,684,000 680 T/B 207,800 259 GLOB Global Teleshop Tbk. 118 123 110 117 -1 82,500 9,218,400 42 10.174 117 T/J 22,100 116 B 200 260 GLVA Galva Technologies Tbk. 350 350 338 350 0 26,000 9,079,800 19 154.867 350 T/J 79,500 336 B 300 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 160 176 160 166 6 170,734,500 28,752,873,100 6,887 41.500 167 J 475,500 166 T/B 1,259,300 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,875 J 100 0 B 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 234 244 234 238 4 75,400 18,020,200 38 140.828 240 J 369,900 238 T/B 2,000 264 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 1,240 1,230 1,235 -5 227,000 280,741,500 140 96.109 1,240 J 15,100 1,235 T/B 42,100 266 GPRA Perdana Gapuraprima Tbk. 87 91 81 85 -2 6,278,000 527,881,000 490 36.665 86 J 309,400 85 T/B 132,300 267 GSMF Equity Development Investment Tbk. 94 94 89 94 0 500 46,000 5 7.562 100 J 74,900 94 T/B 1,500 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 113 135 109 118 5 2,217,100 260,534,900 235 47.200 119 J 3,900 118 T/B 5,900 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 433,500 21,675,000 46 26.579 50 T/J 6,018,000 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 11,419,600 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 123 123 123 123 0 5,000 615,000 2 69.196 134 J 100 123 T/B 25,800 273 HDIT Hensel Davest Indonesia Tbk. 290 290 270 270 -20 2,736,500 766,781,400 70 51.429 270 T/J 64,700 0 B 0 274 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. 3,700 3,890 3,700 3,820 120 449,000 1,703,110,000 525 103.243 3,820 T/J 10,800 3,730 B 200 276 HELI Jaya Trishindo Tbk. 210 220 210 214 4 2,400 510,200 11 194.545 214 T/J 2,100 210 B 200 277 HERO Hero Supermarket Tbk. 865 860 825 830 -35 290,500 242,410,000 83 1,732.487 840 J 56,800 830 T/B 72,600 278 HEXA Hexindo Adiperkasa Tbk. 3,390 3,440 3,360 3,400 10 369,600 1,255,432,000 331 1,040.838 3,420 J 77,400 3,400 T/B 19,000 279 HITS Humpuss Intermoda Transportasi Tbk. 500 474 474 474 -26 700 331,800 2 729.231 480 J 2,100 474 T/B 81,300 280 HKMU HK Metals Utama Tbk. 119 141 119 135 16 385,786,900 50,408,441,900 10,663 58.696 136 J 707,500 135 T/B 5,443,100 281 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,530 -40 254,280,200 390,347,135,500 29,507 7,637.780 1,535 J 1,401,600 1,530 T/B 9,837,400 282 HOKI Buyung Poetra Sembada Tbk. 1,090 1,150 1,090 1,110 20 34,754,900 38,717,991,000 3,224 358.065 1,110 T/J 88,200 1,105 B 255,200 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,225 1,260 1,205 1,235 10 1,215,700 1,490,506,500 32 325.000 1,240 J 100 1,200 B 500 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,400 520,000 5 27.027 50 T/J 2,015,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 54 56 54 54 0 12,897,500 705,217,400 460 51.429 55 J 1,507,400 54 T/B 1,106,300 287 HRTA Hartadinata Abadi Tbk. 272 288 268 278 6 37,493,500 10,472,707,800 2,029 92.667 280 J 960,700 278 T/B 1,041,600 288 HRUM Harum Energy Tbk. 3,220 3,290 3,200 3,200 -20 5,628,900 18,176,053,000 2,105 61.538 3,210 J 2,300 3,200 T/B 89,300 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 110,100 5,505,000 14 38.462 50 T/J 52,550,000 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 276 276 258 258 -18 2,400 626,400 8 18.239 258 T/J 5,400 0 B 0 291 IBST Inti Bangun Sejahtera Tbk. 8,900 8,900 8,800 8,900 0 800 7,050,000 3 957.195 9,600 J 100 8,300 B 100 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,825 9,650 9,775 75 10,927,500 106,376,680,000 8,885 362.373 9,775 T/J 792,400 9,750 B 227,400 293 ICON Island Concepts Indonesia Tbk. 106 106 99 99 -7 1,533,900 152,194,700 204 190.034 99 T/J 287,700 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 216 238 228 232 16 93,400 21,606,800 33 18.125 232 T/J 9,900 222 B 4,300 295 IFII Indonesia Fibreboard Industry Tbk. 148 154 147 153 5 1,623,300 244,325,800 148 145.714 154 J 66,500 153 T/B 20,200 296 IFSH Ifishdeco Tbk. 380 380 362 380 0 5,000 1,864,000 8 86.364 382 J 1,000 368 B 500 297 IGAR Champion Pacific Indonesia Tbk. 352 354 348 350 -2 84,000 29,518,600 35 228.758 350 T/J 12,200 348 B 16,200 298 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 0 250,000 12,500,000 18 14.286 50 T/J 30,848,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 150 153 150 150 0 1,868,500 282,885,200 301 125.000 151 J 78,500 150 T/B 371,600 301 IKBI Sumi Indo Kabel Tbk. 228 228 228 228 0 10,300 2,348,400 6 20.677 230 J 10,800 226 B 5,100 302 IMAS Indomobil Sukses Internasional Tbk. 1,505 1,580 1,510 1,520 15 28,162,700 43,362,626,000 4,966 213.935 1,520 T/J 19,300 1,515 B 394,200 303 IMJS Indomobil Multi Jasa Tbk. 438 444 430 434 -4 15,625,200 6,845,887,800 1,878 86.800 436 J 121,800 434 T/B 51,500 304 IMPC Impack Pratama Industri Tbk. 1,340 1,350 1,340 1,345 5 1,406,600 1,893,721,000 202 353.947 1,345 T/J 104,500 1,340 B 6,600 305 INAF Indofarma Tbk. 4,160 4,200 3,890 4,000 -160 6,051,700 24,262,690,000 3,944 1,600.000 4,000 T/J 100 3,990 B 55,500 306 INAI Indal Aluminium Industry Tbk. 334 340 336 340 6 74,300 25,249,400 13 124.132 340 T/J 46,800 336 B 14,900 307 INCF Indo Komoditi Korpora Tbk. 73 78 73 74 1 363,400 27,078,000 43 60.163 77 J 150,400 74 T/B 5,900 308 INCI Intanwijaya Internasional Tbk 825 845 825 835 10 369,500 307,424,500 159 90.311 835 T/J 15,000 830 B 8,600 309 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 310 INDF Indofood Sukses Makmur Tbk. 6,825 7,075 6,825 7,050 225 18,759,700 130,647,187,500 6,558 1,206.799 7,050 T/J 517,200 7,025 B 297,900 311 INDO Royalindo Investa Wijaya Tbk. 123 150 120 139 16 1,028,600 138,216,900 176 126.364 140 J 79,000 135 B 1,000 312 INDR Indo-Rama Synthetics Tbk. 2,890 3,020 2,690 2,690 -200 19,400 54,938,000 41 362.294 2,970 J 100 2,690 T/B 7,500 313 INDS Indospring Tbk. 1,930 1,930 1,930 1,930 0 16,600 32,038,000 25 180.937 1,995 J 100 1,930 T/B 500 314 INDX Tanah Laut Tbk 55 58 54 54 -1 154,600 8,546,500 39 4.320 55 J 3,900 54 T/B 180,000 315 INDY Indika Energy Tbk. 1,880 2,050 1,840 1,990 110 106,571,900 209,779,134,500 16,417 67.458 1,995 J 456,600 1,990 T/B 47,600 316 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 317 INOV Inocycle Technology Group Tbk. 173 180 172 172 -1 474,800 82,816,600 49 68.800 173 J 181,300 172 T/B 24,800 318 INPC Bank Artha Graha Internasional Tbk. 66 72 66 70 4 2,973,200 206,159,800 351 0.400 70 T/J 105,300 69 B 76,500 319 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 600 420,000 3 666.667 725 J 5,000 700 T/B 200 320 INPS Indah Prakasa Sentosa Tbk. 3,200 3,200 3,200 3,200 0 1,000 3,200,000 3 1,159.420 3,190 J 100 3,000 B 14,900 321 INRU Toba Pulp Lestari Tbk. 885 900 895 895 10 2,600 2,339,500 5 9.086 900 J 4,900 895 T/B 1,000 322 INTA Intraco Penta Tbk. 202 208 200 200 -2 3,300 661,600 5 140.983 208 J 3,300 200 T/B 51,500 323 INTD Inter Delta Tbk 115 124 108 111 -4 14,900 1,637,000 9 34.185 114 J 1,300 111 T/B 4,000 324 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 540 650 535 600 60 32,642,400 20,011,911,500 3,946 36.585 605 J 50,000 600 T/B 229,000 326 IPCM Jasa Armada Indonesia Tbk. 340 382 336 362 22 1,962,800 709,382,200 475 95.263 362 T/J 13,300 360 B 106,300 327 IPOL Indopoly Swakarsa Industry Tbk. 93 110 93 110 17 16,380,900 1,675,174,900 668 52.381 110 T/J 120,900 109 B 7,900 328 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 14,499,800 4,289,499,800 10,784 123.333 296 T/J 396,900 294 B 239,200 329 IRRA Itama Ranoraya Tbk. 1,490 1,510 1,460 1,460 -30 13,251,600 19,580,976,500 4,352 390.374 1,465 J 231,300 1,460 T/B 631,800 330 ISAT Indosat Tbk. 4,560 5,700 4,590 5,500 940 88,663,500 469,040,248,500 22,979 392.857 5,525 J 1,500 5,500 T/B 2,974,600 331 ISSP Steel Pipe Industry of Indonesia Tbk. 175 182 174 180 5 29,260,400 5,228,042,700 1,280 61.017 181 J 189,600 180 T/B 3,948,000 332 ITIC Indonesian Tobacco Tbk. 720 725 680 685 -35 22,059,000 15,340,433,500 3,838 311.364 690 J 119,200 685 T/B 1,000 333 ITMA Sumber Energi Andalan Tbk. 530 590 530 565 35 116,900 64,717,500 65 162.590 570 J 100 565 T/B 500 334 ITMG Indo Tambangraya Megah Tbk. 14,875 15,150 14,600 15,075 200 5,778,700 86,426,187,500 5,371 107.679 15,075 T/J 43,200 15,050 B 37,700 335 JAST Jasnita Telekomindo Tbk. 169 198 169 195 26 172,521,500 32,176,701,300 7,807 79.268 195 T/J 3,183,600 194 B 187,800 336 JAWA Jaya Agra Wattie Tbk. 96 100 96 99 3 255,200 25,213,800 57 19.800 99 T/J 115,400 98 B 1,000 337 JAYA Armada Berjaya Trans Tbk. 160 164 151 158 -2 5,923,000 943,332,500 497 54.861 159 J 115,500 158 T/B 178,400 338 JECC Jembo Cable Company Tbk. 6,250 6,250 6,250 6,250 0 500 3,125,000 2 473.682 6,525 J 100 6,025 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. 442 0 0 442 0 0 0 0 250.723 446 J 1,000 442 B 3,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 318 338 0 150,700 50,933,400 8 279.762 338 T/J 58,200 336 B 3,700 342 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. 187 244 187 232 45 1,519,400 335,437,300 459 165.714 232 T/J 52,000 226 B 500 344 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 345 JRPT Jaya Real Property Tbk. 610 620 605 615 5 2,778,400 1,701,598,500 944 591.346 615 T/J 1,258,200 610 B 855,700 346 JSKY Sky Energy Indonesia Tbk. 240 256 242 244 4 82,363,400 20,408,585,400 5,125 122.000 246 J 1,004,600 244 T/B 2,190,800 347 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,670 4,750 40 12,807,200 60,744,407,000 4,397 280.103 4,750 T/J 40,300 4,740 B 10,600 348 JSPT Jakarta Setiabudi Internasional Tbk. 840 850 830 850 10 400 335,000 3 183.063 855 J 300 840 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 930 930 0 655,100 609,243,000 22 2,066.667 930 T/J 23,600 925 B 138,400 350 KAEF Kimia Farma Tbk. 4,280 4,300 4,060 4,110 -170 19,042,100 78,888,571,000 9,827 4,110.000 4,120 J 239,300 4,110 T/B 149,700 351 KARW ICTSI Jasa Prima Tbk. 78 83 75 75 -3 192,000 14,707,600 47 12.696 78 J 71,700 75 T/B 407,200 352 KAYU Darmi Bersaudara Tbk. 85 87 84 84 -1 2,958,100 251,267,300 154 56.000 85 J 196,100 84 T/B 676,200 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 36,924,500 1,846,225,000 2,787 50.000 50 T/J 235,920,600 0 B 0 354 KBLI KMI Wire & Cable Tbk. 406 420 408 416 10 5,216,800 2,164,655,600 727 50.547 416 T/J 105,900 414 B 25,100 355 KBLM Kabelindo Murni Tbk. 232 238 230 234 2 293,100 68,253,400 75 7.800 234 T/J 92,300 232 B 218,000 356 KBLV First Media Tbk. 430 426 426 426 -4 300 127,800 1 113.316 420 J 600 412 B 5,000 357 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. 870 870 850 865 -5 77,400 66,914,000 10 216.250 865 T/J 16,100 855 B 200 359 KEEN Kencana Energi Lestari Tbk. 338 342 330 340 2 7,676,900 2,597,231,600 650 85.859 340 T/J 150,700 338 B 43,400 360 KEJU Mulia Boga Raya Tbk. 1,300 1,330 1,300 1,325 25 699,400 918,541,000 128 176.667 1,325 T/J 36,800 1,320 B 7,500 361 KIAS Keramika Indonesia Assosiasi Tbk. 52 52 50 51 -1 577,100 29,273,700 156 1.855 51 T/J 205,300 50 B 1,295,100 362 KICI Kedaung Indah Can Tbk 250 250 234 234 -16 3,700 923,400 7 49.680 254 J 45,800 244 B 45,800 363 KIJA Kawasan Industri Jababeka Tbk. 230 236 230 230 0 52,918,500 12,286,047,400 2,268 7.980 232 J 3,045,000 230 T/B 9,070,300 364 KINO Kino Indonesia Tbk. 2,820 2,850 2,770 2,790 -30 535,300 1,496,840,000 305 73.421 2,790 T/J 18,100 2,780 B 24,000 365 KIOS Kioson Komersial Indonesia Tbk. 144 184 136 153 9 58,800 8,907,100 24 51.000 153 T/J 13,400 148 B 100 366 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,300 1,120 1,150 50 3,300 3,893,500 15 569.307 1,150 T/J 6,700 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 360 370 340 356 -4 398,300 142,421,800 124 1,249.123 356 T/J 85,900 346 B 33,500 368 KLBF Kalbe Farma Tbk. 1,540 1,555 1,530 1,545 5 60,691,700 93,723,852,500 6,978 15,068.760 1,545 T/J 32,500 1,540 B 2,546,600 369 KMDS Kurniamitra Duta Sentosa Tbk. 470 472 450 470 0 132,400 60,719,200 27 156.667 450 J 19,700 0 B 0 370 KMTR Kirana Megatara Tbk. 350 342 330 340 -10 107,700 36,452,200 33 74.236 340 T/J 2,800 338 B 7,200 371 KOBX Kobexindo Tractors Tbk. 114 123 114 120 6 1,905,100 227,625,000 281 30.000 121 J 2,000 120 T/B 20,300 372 KOIN Kokoh Inti Arebama Tbk 101 0 0 101 0 0 0 0 68.324 103 J 1,600 100 B 1,200 373 KONI Perdana Bangun Pusaka Tbk 490 490 490 490 0 100 49,000 1 103.158 482 J 2,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 450 470 450 458 8 61,200 28,439,600 15 115.949 458 T/J 100 424 B 500 375 KOTA DMS Propertindo Tbk. 260 324 290 324 64 15,924,100 5,090,479,600 888 162.000 0 J 0 324 T/B 2,557,300 376 KPAL Steadfast Marine Tbk. 50 53 50 50 0 5,183,000 263,214,300 409 43.478 51 J 67,400 50 T/B 3,557,600 377 KPAS Cottonindo Ariesta Tbk. 76 80 76 76 0 6,788,600 529,241,800 380 45.238 77 J 4,400 76 T/B 1,812,500 378 KPIG MNC Land Tbk. 106 108 105 106 0 3,225,300 342,323,800 187 228.089 106 T/J 389,400 105 B 927,300 379 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. 464 480 464 468 4 111,364,100 52,605,605,600 5,902 58.183 470 J 1,702,100 468 T/B 758,600 381 KREN Kresna Graha Investama Tbk. 85 90 84 90 5 17,227,600 1,505,808,700 1,022 936.330 90 T/J 531,800 89 B 524,900 382 LAND Trimitra Propertindo Tbk. 180 190 178 179 -1 510,600 92,099,000 47 45.897 179 T/J 38,300 178 B 35,900 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 350 J 2,000 344 B 2,000 386 LEAD Logindo Samudramakmur Tbk. 50 52 50 50 0 90,460,800 4,536,886,400 2,282 7.806 50 T/J 75,463,700 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,910 5,000 0 9,800 48,262,000 4 82.645 5,300 J 200 5,000 T/B 400 388 LINK Link Net Tbk. 2,670 2,710 2,640 2,660 -10 5,251,900 14,034,157,000 1,830 166.250 2,670 J 143,000 2,660 T/B 408,800 389 LION Lion Metal Works Tbk. 364 418 360 398 34 96,000 37,504,600 30 249.266 394 J 200 368 B 1,500 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,100 105,000 7 15.714 50 T/J 2,688,400 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 84 84 83 84 0 57,500 4,788,000 19 12.257 87 J 25,000 84 T/B 37,600 392 LMSH Lionmesh Prima Tbk. 460 460 460 460 0 1,300 598,000 2 63.889 454 J 3,100 428 B 500 393 LPCK Lippo Cikarang Tbk 1,545 1,580 1,535 1,540 -5 2,399,400 3,708,944,500 863 173.630 1,545 J 137,400 1,540 T/B 29,000 394 LPGI Lippo General Insurance Tbk. 3,500 0 0 3,500 0 0 0 0 157.303 3,500 J 500 3,390 B 300 395 LPIN Multi Prima Sejahtera Tbk 256 266 246 260 4 99,500 25,252,800 37 118.596 260 T/J 20,000 258 B 84,400 396 LPKR Lippo Karawaci Tbk. 244 256 244 244 0 198,698,000 49,207,823,000 7,611 78.792 244 T/J 110,400 242 B 6,566,700 397 LPLI Star Pacific Tbk 82 88 80 81 -1 61,900 4,965,300 15 2.499 83 J 200 81 T/B 107,500 398 LPPF Matahari Department Store Tbk. 1,420 1,455 1,400 1,405 -15 29,596,400 42,057,206,500 5,115 31.837 1,410 J 34,100 1,405 T/B 564,900 399 LPPS Lenox Pasifik Investama Tbk. 82 84 81 81 -1 203,900 16,579,600 22 5.502 84 J 600 81 T/B 311,900 400 LRNA Eka Sari Lorena Transport Tbk. 200 190 186 190 -10 36,800 6,951,300 35 21.111 199 J 500 190 T/B 100,000 401 LSIP PP London Sumatra Indonesia Tbk. 1,270 1,335 1,270 1,315 45 26,823,500 35,228,988,500 3,541 339.355 1,315 T/J 261,600 1,310 B 273,100 402 LTLS Lautan Luas Tbk. 490 496 488 496 6 601,200 296,605,200 100 175.334 496 T/J 14,200 494 B 60,100 403 LUCK Sentral Mitra Informatika Tbk. 182 188 175 180 -2 6,006,900 1,076,739,500 765 62.937 181 J 52,100 180 T/B 373,500 404 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 135,717,800 0 B 0 406 MAIN Malindo Feedmill Tbk. 840 910 835 875 35 23,340,400 20,579,414,000 2,902 497.159 880 J 274,200 875 T/B 1,037,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 245,700 12,285,000 17 6.835 50 T/J 446,374,300 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,980 3,090 2,990 3,050 70 743,300 2,254,321,000 464 145.238 3,060 J 1,000 3,050 T/B 43,900 410 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,325 1,260 1,260 -45 32,200 41,581,500 30 75.000 1,320 J 5,000 1,260 T/B 700 411 MAPI Mitra Adiperkasa Tbk. 920 945 905 920 0 16,199,800 14,934,482,000 3,175 1,476.370 925 J 187,300 920 T/B 759,000 412 MARI Mahaka Radio Integra Tbk. 50 61 50 55 5 158,923,800 8,930,434,700 1,505 73.333 55 T/J 48,700 54 B 4,257,300 413 MARK Mark Dynamics Indonesia Tbk. 770 795 765 775 5 3,530,500 2,734,214,500 677 1,550.000 780 J 15,200 775 T/B 13,000 414 MASA Multistrada Arah Sarana Tbk. 1,030 1,100 1,005 1,090 60 282,600 298,787,500 49 775.028 1,090 T/J 9,000 1,025 B 1,000 415 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,500 8,600 -100 4,400 37,830,000 9 3,910.211 8,700 J 1,200 8,500 B 3,600 416 MBAP Mitrabara Adiperdana Tbk. 2,830 2,880 2,830 2,870 40 261,500 746,304,000 253 220.769 2,870 T/J 3,800 2,860 B 600 417 MBSS Mitrabahtera Segara Sejati Tbk. 570 580 550 555 -15 5,344,600 2,992,471,500 768 34.688 560 J 98,500 555 T/B 92,700 418 MBTO Martina Berto Tbk. 94 94 92 93 -1 4,300 401,100 13 12.568 93 T/J 3,300 92 B 1,700 419 MCAS M Cash Integrasi Tbk. 3,340 3,800 3,330 3,800 460 12,984,100 45,682,082,000 726 274.368 3,800 T/J 29,200 3,740 B 39,700 420 MCOR Bank China Construction Bank Indonesia Tbk. 137 163 135 151 14 140,503,900 21,329,435,500 4,373 135.436 152 J 271,000 151 T/B 1,576,800 421 MDIA Intermedia Capital Tbk. 59 62 56 58 -1 539,400 31,859,500 81 42.029 57 J 18,800 56 B 37,600 422 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 423 MDKI Emdeki Utama Tbk. 238 296 240 296 58 11,504,500 3,320,528,400 1,316 69.269 0 J 0 296 T/B 522,200 424 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 425 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 129,699,500 0 B 0 426 MEDC Medco Energi Internasional Tbk. 665 700 665 670 5 192,659,900 130,938,539,000 8,824 1,391.340 670 T/J 2,305,500 665 B 7,598,000 427 MEGA Bank Mega Tbk. 7,000 7,050 7,000 7,025 25 1,900 13,347,500 5 5,120.710 7,100 J 400 7,000 B 900 428 MERK Merck Tbk. 3,280 3,320 3,250 3,320 40 81,000 267,473,000 89 8,753.658 3,320 T/J 2,100 3,300 B 6,200 429 META Nusantara Infrastructure Tbk. 169 200 167 200 31 179,424,100 33,534,690,000 4,875 60.592 200 T/J 7,814,400 199 B 120,000 430 MFIN Mandala Multifinance Tbk. 1,010 1,060 990 1,000 -10 38,700 38,588,000 21 1,025.641 1,000 T/J 85,500 990 B 1,200 431 MFMI Multifiling Mitra Indonesia Tbk. 695 700 650 685 -10 81,000 55,180,500 145 342.500 685 T/J 16,400 680 B 12,400 432 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. 765 765 760 760 -5 3,198,400 2,437,435,500 257 337.778 760 T/J 97,200 755 B 44,900 434 MICE Multi Indocitra Tbk. 296 300 296 298 2 132,400 39,535,400 23 60.816 298 T/J 5,000 296 B 22,800 435 MIDI Midi Utama Indonesia Tbk. 1,895 1,920 1,900 1,920 25 24,400,800 46,361,522,000 13 698.182 1,970 J 12,700 1,910 B 600 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 57,600 2,880,000 6 238.095 50 T/J 1,311,900 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 31,800 1,590,000 12 22.062 50 T/J 7,746,800 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 36,500 1,825,000 9 125.000 50 T/J 15,628,500 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 400 0 B 0 442 MLBI Multi Bintang Indonesia Tbk. 10,000 10,025 9,600 9,800 -200 148,500 1,462,820,000 117 62,420.382 9,800 T/J 1,000 9,775 B 3,500 443 MLIA Mulia Industrindo Tbk 530 570 525 570 40 8,230,700 4,462,085,500 563 95.198 570 T/J 169,900 565 B 15,400 444 MLPL Multipolar Tbk. 73 74 71 72 -1 9,154,200 657,762,800 320 8.258 73 J 60,000 72 T/B 1,211,400 445 MLPT Multipolar Technology Tbk. 720 750 720 730 10 189,700 137,437,500 66 152.083 730 T/J 43,400 725 B 5,300 446 MMLP Mega Manunggal Property Tbk. 304 310 304 310 6 4,548,300 1,394,060,800 338 52.991 310 T/J 35,000 304 B 1,200 447 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 448 MOLI Madusari Murni Indah Tbk. 845 850 845 850 5 10,100 8,584,500 2 146.552 850 T/J 90,000 845 B 10,100 449 MPMX Mitra Pinasthika Mustika Tbk. 498 595 498 580 82 133,194,700 73,003,099,200 11,849 38.667 585 J 959,800 580 T/B 9,687,400 450 MPOW Megapower Makmur Tbk. 74 76 71 75 1 88,500 6,372,000 29 37.500 75 T/J 27,000 73 B 66,200 451 MPPA Matahari Putra Prima Tbk. 115 119 115 115 0 15,161,100 1,767,240,200 1,027 48.350 115 T/J 1,900 114 B 404,600 452 MPRO Maha Properti Indonesia Tbk. 1,540 1,500 1,500 1,500 -40 1,000 1,500,000 2 1,363.636 1,490 J 200 0 B 0 453 MRAT Mustika Ratu Tbk. 153 161 149 155 2 608,500 94,334,400 178 23.846 155 T/J 359,800 151 B 500 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,680 4,550 4,600 50 400 1,843,000 4 417.240 4,600 T/J 600 4,240 B 100 455 MSIN MNC Studios International Tbk. 300 326 300 326 26 2,185,100 682,561,000 582 65.200 326 T/J 9,000 320 B 1,700 456 MSKY MNC Sky Vision Tbk. 690 690 655 685 -5 74,100 49,782,500 77 45.066 685 T/J 16,800 660 B 1,000 457 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 3,927,700 6,296,265,500 1,088 2,880.392 1,605 J 11,600 1,600 T/B 364,400 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 3 1.266 50 T/J 266,464,100 0 B 0 459 MTLA Metropolitan Land Tbk. 434 450 432 450 16 383,900 169,723,600 46 189.194 450 T/J 667,200 432 B 2,500 460 MTPS Meta Epsi Tbk. 248 250 232 232 -16 860,500 201,110,200 244 72.500 232 T/J 134,300 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. 202 218 202 218 16 20,000 4,344,000 12 55.862 218 T/J 108,500 202 B 100 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 69 62 62 -1 274,500 17,893,500 34 62.000 62 T/J 30,000 61 B 15,000 464 MYOH Samindo Resources Tbk. 1,275 1,310 1,270 1,300 25 57,700 74,621,500 53 154.840 1,300 T/J 21,200 1,275 B 44,900 465 MYOR Mayora Indah Tbk. 2,740 2,800 2,710 2,770 30 5,939,200 16,321,934,000 2,896 13,856.928 2,770 T/J 80,100 2,760 B 3,900 466 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 51 50 51 0 93,700 4,777,000 11 7.666 51 T/J 399,400 50 B 360,600 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 595 635 590 625 30 215,372,400 129,842,781,500 4,534 606.796 625 T/J 261,500 620 B 3,200 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 141 143 2 211,200 30,003,900 34 85.119 143 T/J 242,600 142 B 573,300 472 NFCX NFC Indonesia Tbk. 1,685 2,060 1,690 2,060 375 747,100 1,350,423,500 114 111.351 2,070 J 700 2,060 T/B 12,300 473 NICK Charnic Capital Tbk. 290 310 270 288 -2 1,013,100 275,572,000 11 144.000 288 T/J 20,500 274 B 200 474 NIKL Pelat Timah Nusantara Tbk. 1,750 1,800 1,710 1,720 -30 8,883,500 15,543,485,000 2,752 529.231 1,725 J 100 1,720 T/B 117,200 475 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. 152 162 159 160 8 1,200 191,600 4 152.381 160 T/J 36,500 152 B 50,000 477 NISP Bank OCBC NISP Tbk. 815 840 790 790 -25 2,541,500 2,065,382,000 613 957.297 790 T/J 38,800 785 B 11,200 478 NOBU Bank Nationalnobu Tbk. 770 805 770 800 30 22,800 18,208,500 25 213.333 800 T/J 4,200 770 B 45,900 479 NRCA Nusa Raya Cipta Tbk. 380 416 382 402 22 14,085,300 5,585,072,800 682 47.294 404 J 35,000 402 T/B 107,800 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 160 161 155 161 1 89,300 14,221,300 36 73.182 161 T/J 70,000 159 B 6,300 482 OASA Protech Mitra Perkasa Tbk. 376 374 374 374 -2 200 74,800 1 196.842 368 J 1,900 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. 114 122 111 118 4 18,197,100 2,152,666,000 977 295.229 119 J 396,000 118 T/B 945,300 485 OMRE Indonesia Prima Property Tbk 330 324 322 324 -6 200 64,600 2 15.516 412 J 100 332 B 21,000 486 OPMS Optima Prima Metal Sinergi Tbk. 161 162 156 160 -1 1,595,500 251,992,400 124 118.519 161 J 333,400 160 T/B 45,000 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 15,100 755,000 6 98.922 50 T/J 2,887,800 0 B 0 488 PALM Provident Agro Tbk. 324 336 324 332 8 1,522,400 504,111,200 332 90.743 334 J 91,700 332 T/B 58,000 489 PAMG Bima Sakti Pertiwi Tbk. 114 114 107 112 -2 20,327,100 2,238,665,100 944 112.000 113 J 1,385,200 112 T/B 315,000 490 PANI Pratama Abadi Nusa Industri Tbk. 117 117 115 115 -2 4,700 544,200 8 106.481 116 J 11,100 115 T/B 100 491 PANR Panorama Sentrawisata Tbk. 170 177 170 175 5 2,501,000 433,993,400 176 104.998 175 T/J 63,700 173 B 22,500 492 PANS Panin Sekuritas Tbk. 1,065 1,090 1,040 1,070 5 658,100 696,951,500 198 778.182 1,070 T/J 12,500 1,065 B 2,000 493 PBID Panca Budi Idaman Tbk. 1,330 1,470 1,340 1,440 110 311,400 447,535,000 209 169.412 1,440 T/J 6,800 1,435 B 5,300 494 PBRX Pan Brothers Tbk. 262 266 256 260 -2 24,087,200 6,286,817,000 1,302 460.177 262 J 654,800 260 T/B 114,800 495 PBSA Paramita Bangun Sarana Tbk. 660 660 615 615 -45 4,900 3,170,500 13 51.250 615 T/J 800 0 B 0 496 PCAR Prima Cakrawala Abadi Tbk. 815 820 760 760 -55 384,400 295,492,500 180 506.667 760 T/J 102,400 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 442 450 422 450 8 22,700 9,593,600 6 225.000 448 J 15,300 446 B 200 498 PEGE Panca Global Kapital Tbk. 118 118 114 118 0 12,100 1,419,000 12 254.937 118 T/J 23,000 116 B 1,200 499 PEHA Phapros Tbk. 1,805 1,815 1,745 1,785 -20 1,428,000 2,558,255,500 442 148.998 1,795 J 4,000 1,785 T/B 30,300 500 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 501 PGJO Tourindo Guide Indonesia Tbk. 81 89 82 89 8 445,200 39,461,000 85 111.250 0 J 0 89 T/B 104,500 502 PGLI Pembangunan Graha Lestari Indah Tbk. 256 256 240 240 -16 72,500 18,523,000 13 320.000 254 J 3,500 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 238 246 230 230 -8 140,600 33,355,800 35 200.000 238 J 3,000 232 B 5,000 504 PICO Pelangi Indah Canindo Tbk 143 146 143 143 0 656,700 94,372,400 76 22.000 145 J 3,000 144 B 4,800 505 PJAA Pembangunan Jaya Ancol Tbk. 670 710 670 695 25 528,600 369,221,000 249 135.610 705 J 100,700 695 T/B 4,300 506 PKPK Perdana Karya Perkasa Tbk 58 61 57 57 -1 8,075,200 473,386,200 273 14.250 58 J 160,600 57 T/B 1,627,800 507 PLAN Planet Properindo Jaya Tbk. 108 110 105 110 2 224,100 23,986,900 83 98.214 110 T/J 106,700 106 B 46,900 508 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. 2,600 2,600 2,500 2,500 -100 2,800 7,220,000 7 1,037.387 2,600 J 12,800 2,500 T/B 1,800 510 PMJS Putra Mandiri Jembar Tbk. 120 120 114 119 -1 9,200 1,093,900 5 95.200 120 J 29,900 115 B 100 511 PMMP Panca Mitra Multiperdana Tbk. 386 394 360 360 -26 36,090,300 13,352,832,200 3,784 107.143 360 T/J 2,138,000 0 B 0 512 PNBN Bank Pan Indonesia Tbk 1,165 1,170 1,140 1,145 -20 6,769,500 7,832,547,500 1,017 1,906.427 1,150 J 270,400 1,145 T/B 84,200 513 PNBS Bank Panin Dubai Syariah Tbk. 82 101 83 97 15 861,409,500 80,969,416,200 17,038 97.000 98 J 12,885,600 97 T/B 13,507,800 514 PNGO Pinago Utama Tbk. 630 680 615 650 20 23,200 14,723,000 27 260.000 670 J 400 650 T/B 400 515 PNIN Paninvest Tbk. 910 945 900 915 5 1,331,800 1,226,069,000 223 972.990 920 J 1,200 915 T/B 50,200 516 PNLF Panin Financial Tbk. 264 268 258 262 -2 48,901,000 12,880,253,000 1,971 283.182 264 J 788,000 262 T/B 2,723,300 517 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,070 J 2,700 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. 850 850 825 830 -20 3,900 3,280,500 14 50.765 835 J 100 825 B 5,200 520 POLL Pollux Properti Indonesia Tbk. 4,670 4,770 4,600 4,670 0 869,500 4,054,234,000 713 759.350 4,690 J 2,300 4,670 T/B 23,300 521 POLU Golden Flower Tbk. 770 765 765 765 -5 7,300 5,584,500 5 265.625 770 J 200 720 B 1,200 522 POLY Asia Pacific Fibers Tbk 63 63 59 60 -3 6,553,400 393,157,400 318 0.515 62 J 100,500 60 T/B 63,300 523 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. 412 414 412 414 2 300 123,800 3 77.383 420 J 100 414 T/B 8,800 525 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. 775 815 760 795 20 27,584,300 21,792,821,500 3,252 53.000 795 T/J 2,575,100 790 B 152,000 527 PPGL Prima Globalindo Logistik Tbk. 166 169 165 166 0 6,050,800 1,011,596,700 676 150.909 166 T/J 22,900 165 B 563,900 528 PPRE PP Presisi Tbk. 286 300 286 290 4 28,723,500 8,367,543,400 1,635 67.442 290 T/J 485,600 288 B 418,900 529 PPRO PP Properti Tbk. 115 120 115 116 1 693,643,400 81,216,079,400 11,145 250.811 117 J 27,630,400 116 T/B 28,314,700 530 PRAS Prima Alloy Steel Universal Tbk. 122 132 130 131 9 34,100 4,485,200 6 73.749 127 J 200 121 B 1,000 531 PRDA Prodia Widyahusada Tbk. 3,550 3,540 3,400 3,460 -90 86,900 304,845,000 94 53.231 3,500 J 500 3,460 T/B 800 532 PRIM Royal Prima Tbk. 242 254 240 242 0 608,700 148,621,400 173 48.400 242 T/J 222,400 240 B 107,500 533 PSAB J Resources Asia Pasifik Tbk. 250 296 254 292 42 363,052,300 101,111,170,600 12,446 947.345 292 T/J 1,950,800 290 B 2,832,600 534 PSDN Prasidha Aneka Niaga Tbk 121 120 120 120 -1 100 12,000 1 12.000 131 J 3,000 120 T/B 4,900 535 PSGO Palma Serasih Tbk. 121 140 122 122 1 652,400 84,030,300 107 116.190 123 J 8,000 122 T/B 69,000 536 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 15,000 750,000 2 59.494 50 T/J 33,558,200 0 B 0 537 PSSI Pelita Samudera Shipping Tbk. 170 174 170 172 2 1,228,300 212,070,900 229 127.407 173 J 193,400 172 T/B 44,200 538 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 539 PTDU Djasa Ubersakti Tbk. 590 735 600 735 145 261,200 189,785,000 129 735.000 0 J 0 735 T/B 575,600 540 PTIS Indo Straits Tbk. 165 159 155 159 -6 500 77,900 3 16.737 159 T/J 1,100 155 B 2,500 541 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 542 PTPW Pratama Widya Tbk. 1,105 1,130 1,095 1,125 20 1,165,200 1,302,936,500 590 173.077 1,130 J 4,300 1,125 T/B 6,100 543 PTRO Petrosea Tbk. 2,100 2,150 2,070 2,100 0 2,039,300 4,288,672,000 721 1,680.000 2,100 T/J 7,200 2,090 B 56,900 544 PTSN Sat Nusapersada Tbk 240 246 236 240 0 6,007,700 1,445,177,800 686 124.138 242 J 84,500 240 T/B 536,800 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 500 3,710 B 100 546 PUDP Pudjiadi Prestige Tbk. 246 264 244 264 18 2,700 698,800 14 32.928 264 T/J 1,000 0 B 0 547 PURA Putra Rajawali Kencana Tbk. 128 129 126 127 -1 470,284,100 59,726,897,300 7,643 120.952 127 T/J 896,100 126 B 12,723,400 548 PURE Trinitan Metals and Minerals Tbk. 264 284 262 266 2 96,685,400 26,570,668,600 6,919 88.667 268 J 99,100 266 T/B 1,159,200 549 PURI Puri Global Sukses Tbk. 290 306 272 300 10 35,500 9,944,000 26 176.471 300 T/J 11,300 276 B 1,000 550 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 551 PYFA Pyridam Farma Tbk 1,020 1,035 1,000 1,005 -15 2,552,900 2,564,033,500 852 984.908 1,005 T/J 137,900 1,000 B 74,000 552 PZZA Sarimelati Kencana Tbk. 840 850 830 840 0 1,667,600 1,403,752,000 315 76.364 840 T/J 143,300 835 B 310,200 553 RAJA Rukun Raharja Tbk. 280 300 278 282 2 69,493,400 20,157,845,400 3,522 968.673 284 J 475,200 282 T/B 201,800 554 RALS Ramayana Lestari Sentosa Tbk. 890 925 890 905 15 25,508,600 23,137,035,500 3,901 565.625 910 J 371,900 905 T/B 337,000 555 RANC Supra Boga Lestari Tbk. 474 494 472 472 -2 1,565,900 752,008,800 326 94.400 482 J 24,500 472 T/B 316,500 556 RBMS Ristia Bintang Mahkotasejati Tbk. 53 53 50 51 -2 754,000 38,498,000 66 16.314 52 J 52,600 51 T/B 800 557 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,250 -50 17,300 91,112,500 27 276.579 5,250 T/J 900 5,225 B 100 558 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,002,500 100,125,000 50 50.000 50 T/J 27,251,400 0 B 0 559 RELI Reliance Sekuritas Indonesia Tbk. 314 314 294 314 0 15,100 4,536,600 11 144.923 312 J 200 296 B 1,100 560 RICY Ricky Putra Globalindo Tbk 115 119 107 116 1 125,400 13,917,000 20 18.424 116 T/J 1,700 110 B 3,400 561 RIGS Rig Tenders Indonesia Tbk. 284 296 280 286 2 68,700 19,603,600 33 117.189 286 T/J 15,800 282 B 40,800 562 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. 428 432 426 430 2 341,700 146,723,600 61 263.804 432 J 15,000 430 T/B 152,300 564 RMBA Bentoel Internasional Investama Tbk. 362 364 358 358 -4 113,600 40,970,800 65 2,801.252 368 J 10,000 358 T/B 3,200 565 ROCK Rockfields Properti Indonesia Tbk. 820 900 765 900 80 15,300 12,325,000 33 67.164 900 T/J 9,300 780 B 2,000 566 RODA Pikko Land Development Tbk. 57 58 56 57 0 257,600 14,716,100 29 91.011 58 J 366,000 57 T/B 28,000 567 RONY Aesler Grup Internasional Tbk. 185 195 185 187 2 17,700 3,351,000 27 187.000 187 T/J 29,800 185 B 47,000 568 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,380 1,315 1,340 5 307,700 414,975,500 279 525.490 1,355 J 5,500 1,340 T/B 470,100 569 RUIS Radiant Utama Interinsco Tbk. 308 314 306 306 -2 13,400 4,125,200 34 122.400 310 J 10,000 306 T/B 500 570 SAFE Steady Safe Tbk 188 188 181 188 0 243,800 45,530,200 142 18.927 188 T/J 500 182 B 10,000 571 SAME Sarana Meditama Metropolitan Tbk. 280 288 276 280 0 38,325,100 10,758,186,000 1,856 350.000 280 T/J 752,200 278 B 2,500,900 572 SAMF Saraswanti Anugerah Makmur Tbk. 396 400 398 400 4 5,500 2,189,800 6 333.333 400 T/J 36,200 398 B 45,300 573 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 0 133,000 6,650,000 10 42.735 50 T/J 221,800 0 B 0 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 115 121 110 112 -3 41,861,300 4,797,508,900 4,593 106.667 113 J 169,000 112 T/B 5,009,800 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,500 10,300 10,500 200 8,900 92,950,000 13 6,774.194 10,500 T/J 600 10,300 B 100 577 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 242 258 -2 54,900 13,879,600 19 234.545 256 J 1,600 242 B 200 579 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. 77 77 72 72 -5 10,392,000 754,860,700 758 39.652 72 T/J 516,900 0 B 0 581 SDPC Millennium Pharmacon International Tbk. 110 109 107 109 -1 98,400 10,635,900 32 72.759 109 T/J 188,700 108 B 25,500 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 765 785 0 5,500 4,284,000 13 878.027 785 T/J 1,600 770 B 1,000 583 SFAN Surya Fajar Capital Tbk. 1,255 1,270 1,250 1,270 15 642,400 808,643,000 126 675.532 1,270 T/J 26,300 1,260 B 3,700 584 SGER Sumber Global Energy Tbk. 665 685 665 670 5 2,453,000 1,657,280,000 407 620.370 670 T/J 5,600 665 B 110,100 585 SGRO Sampoerna Agro Tbk. 1,710 1,740 1,695 1,715 5 730,800 1,253,521,000 253 73.291 1,715 T/J 38,600 1,710 B 8,900 586 SHID Hotel Sahid Jaya International Tbk. 2,600 2,680 2,600 2,600 0 500 1,308,000 4 120.824 2,650 J 300 2,600 T/B 5,100 587 SHIP Sillo Maritime Perdana Tbk. 625 650 625 635 10 1,794,300 1,145,588,500 542 453.571 645 J 61,700 635 T/B 239,900 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 775 790 10 24,240,200 18,952,677,500 7,161 273.328 790 T/J 3,124,800 785 B 922,700 589 SILO Siloam International Hospitals Tbk. 5,525 5,550 5,400 5,450 -75 301,400 1,653,775,000 205 61.898 5,475 J 10,000 5,450 T/B 2,700 590 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. 416 436 418 430 14 25,356,000 10,906,271,200 2,189 39.091 430 T/J 398,100 428 B 73,300 592 SINI Singaraja Putra Tbk. 368 388 344 344 -24 21,800 7,512,200 23 318.519 350 J 900 344 T/B 2,700 593 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,350 1,205 1,350 100 1,231,600 1,645,678,500 41 1.500 1,350 T/J 82,100 1,305 B 200 594 SKBM Sekar Bumi Tbk. 338 338 338 338 0 100 33,800 1 293.913 368 J 1,600 340 B 1,200 595 SKLT Sekar Laut Tbk. 1,585 1,980 1,640 1,980 395 4,800 7,961,500 13 165.768 1,965 J 5,300 1,955 B 200 596 SKRN Superkrane Mitra Utama Tbk. 685 715 685 710 25 235,300 166,840,000 33 101.429 715 J 12,100 710 T/B 32,600 597 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. 4,940 4,980 4,850 4,970 30 63,400 314,321,000 37 4,321.739 4,970 T/J 1,100 4,850 B 2,400 599 SMAR Smart Tbk. 3,950 3,960 3,880 3,940 -10 41,700 162,609,000 38 1,301.791 3,940 T/J 13,200 3,880 B 1,100 600 SMBR Semen Baturaja (Persero) Tbk. 1,295 1,330 1,285 1,290 -5 42,740,200 55,532,430,500 5,600 230.357 1,295 J 224,800 1,290 T/B 281,300 601 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,510 1,355 1,490 140 1,881,700 2,699,423,500 543 1,799.517 1,490 T/J 14,500 1,485 B 1,000 602 SMDM Suryamas Dutamakmur Tbk. 107 112 101 107 0 4,500 467,100 12 13.557 107 T/J 2,500 102 B 3,000 603 SMDR Samudera Indonesia Tbk. 314 328 316 320 6 11,179,800 3,597,246,200 1,088 1,284.212 320 T/J 102,500 318 B 509,100 604 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,700 12,275 12,500 -50 5,408,400 67,712,162,500 4,714 4,349.642 12,550 J 6,400 12,500 T/B 90,800 605 SMKL Satyamitra Kemas Lestari Tbk. 193 195 192 195 2 917,700 177,673,100 195 101.036 195 T/J 45,200 194 B 1,400 606 SMMA Sinarmas Multiartha Tbk. 11,750 12,000 11,750 11,750 0 13,000 153,050,000 24 875.905 11,750 T/J 18,600 11,525 B 1,000 607 SMMT Golden Eagle Energy Tbk. 126 130 124 125 -1 1,374,600 174,183,000 450 292.439 126 J 29,500 125 T/B 2,900 608 SMRA Summarecon Agung Tbk. 895 920 870 900 5 85,613,800 77,127,857,500 9,002 1,478.804 900 T/J 2,393,000 895 B 1,017,000 609 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. 1,365 1,435 1,365 1,430 65 4,252,700 6,021,328,000 2,245 3,819.546 1,435 J 103,100 1,430 T/B 73,600 611 SOCI Soechi Lines Tbk. 300 322 300 308 8 273,241,800 85,277,257,200 11,997 56.000 308 T/J 578,500 306 B 4,040,100 612 SOFA Boston Furniture Industries Tbk. 103 103 99 101 -2 65,600 6,574,200 20 101.000 103 J 20,700 101 T/B 100 613 SOHO Soho Global Health Tbk. 4,980 4,980 4,940 4,940 -40 6,800 33,744,000 27 271.429 4,960 J 800 4,940 T/B 600 614 SONA Sona Topas Tourism Industry Tbk. 5,650 6,000 5,625 5,625 -25 1,300 7,350,000 5 545.455 5,625 T/J 500 0 B 0 615 SOSS Shield On Service Tbk. 384 392 358 384 0 56,800 20,826,600 43 139.130 384 T/J 9,200 382 B 1,000 616 SOTS Satria Mega Kencana Tbk. 202 210 190 200 -2 5,200 1,018,200 12 121.212 200 T/J 12,900 190 B 300 617 SPMA Suparma Tbk. 316 320 310 310 -6 27,500 8,551,400 17 138.964 322 J 20,700 310 T/B 14,600 618 SPTO Surya Pertiwi Tbk. 595 675 590 650 55 6,019,100 3,794,477,500 1,003 56.034 655 J 22,600 650 T/B 42,500 619 SQMI Wilton Makmur Indonesia Tbk. 356 390 356 376 20 50,003,600 18,685,127,200 2,804 213.663 378 J 394,300 376 T/B 128,200 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 196 218 197 206 10 454,800 93,750,900 63 219.848 214 J 30,000 206 T/B 4,500 621 SRIL Sri Rejeki Isman Tbk. 284 284 268 278 -6 113,939,200 31,637,285,200 7,320 115.833 280 J 2,934,600 278 T/B 2,157,500 622 SRSN Indo Acidatama Tbk 61 64 61 62 1 8,265,400 514,456,800 461 11.292 63 J 1,666,600 62 T/B 408,200 623 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,400 3,450 30 3,830,600 13,133,870,000 911 62.727 3,450 T/J 159,500 3,440 B 144,500 624 SSIA Surya Semesta Internusa Tbk. 580 635 580 630 50 138,413,500 86,247,699,000 7,287 258.462 635 J 3,881,700 630 T/B 7,303,400 625 SSMS Sawit Sumbermas Sarana Tbk. 1,065 1,300 1,060 1,220 155 80,240,000 97,080,723,000 10,067 182.090 1,225 J 154,200 1,220 T/B 682,200 626 SSTM Sunson Textile Manufacture Tbk 565 570 550 570 5 25,300 14,330,000 9 134.118 575 J 13,000 550 B 4,700 627 STAR Buana Artha Anugerah Tbk. 109 119 102 102 -7 130,900 13,493,300 56 100.000 102 T/J 28,400 0 B 0 628 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,300 11,760,000 5 5,318.206 9,350 J 5,000 8,800 B 2,500 629 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 54 50 50 0 2,593,500 130,877,700 101 0.714 50 T/J 5,448,600 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. 2,560 2,570 2,510 2,560 0 26,400 67,512,000 26 1,651.613 2,570 J 3,700 2,560 T/B 700 633 SWAT Sriwahana Adityakarta Tbk. 114 118 112 114 0 299,400 34,285,100 56 71.250 116 J 100,400 113 B 12,000 634 TALF Tunas Alfin Tbk. 314 300 300 300 -14 800 240,000 3 75.949 300 T/J 24,000 0 B 0 635 TAMA Lancartama Sejati Tbk. 126 131 126 128 2 9,063,200 1,160,799,300 916 73.143 128 T/J 138,800 127 B 393,800 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 123,800 6,190,000 22 456.830 50 T/J 21,680,200 0 B 0 637 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 21,400 1,070,000 6 47.170 50 T/J 70,132,600 0 B 0 638 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 117,369,000 0 B 0 639 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,705 1,505 1,635 150 105,117,500 168,118,550,000 12,756 403.704 1,640 J 20,300 1,635 T/B 301,200 640 TBLA Tunas Baru Lampung Tbk. 830 895 835 895 65 19,076,300 16,628,192,000 2,625 203.803 900 J 801,900 895 T/B 927,300 641 TBMS Tembaga Mulia Semanan Tbk. 940 950 935 945 5 48,000 45,398,000 56 134.043 950 J 11,800 940 B 1,200 642 TCID Mandom Indonesia Tbk. 6,700 6,800 6,525 6,800 100 20,700 139,230,000 49 666.981 6,900 J 4,000 6,700 B 1,000 643 TCPI Transcoal Pacific Tbk. 6,350 6,700 6,350 6,700 350 10,494,700 67,300,867,500 7,880 4,855.072 6,700 T/J 14,000 6,650 B 2,500 644 TDPM Tridomain Performance Materials Tbk. 150 162 150 160 10 42,576,500 6,684,576,600 1,705 70.175 160 T/J 423,800 159 B 38,900 645 TEBE Dana Brata Luhur Tbk. 620 620 580 580 -40 13,400 7,903,500 21 52.968 580 T/J 1,100 0 B 0 646 TECH Indosterling Technomedia Tbk. 515 640 525 640 125 1,900,600 1,169,511,000 659 400.000 0 J 0 640 T/B 254,800 647 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. 172 179 172 173 1 214,400 37,246,100 25 96.111 175 J 7,500 173 T/B 137,100 649 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 3,200 460 B 100 650 TGKA Tigaraksa Satria Tbk. 7,200 7,400 7,000 7,000 -200 8,700 62,505,000 32 5,752.321 7,400 J 600 7,000 T/B 200 651 TGRA Terregra Asia Energy Tbk. 145 156 146 155 10 83,753,400 12,697,447,600 4,032 77.500 155 T/J 78,900 154 B 343,400 652 TIFA KDB Tifa Finance Tbk. 510 540 505 540 30 37,400 19,545,500 24 270.000 555 J 39,600 540 T/B 37,900 653 TINS Timah Tbk. 1,605 1,645 1,585 1,595 -10 87,957,000 141,919,841,000 10,253 815.035 1,595 T/J 9,400 1,590 B 1,900,900 654 TIRA Tira Austenite Tbk 252 260 260 260 8 100 26,000 1 116.690 260 T/J 9,100 252 B 100 655 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 42,700 2,135,000 10 22.857 50 T/J 205,100 0 B 0 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 657 TLKM Telkom Indonesia (Persero) Tbk. 3,510 3,610 3,510 3,520 10 267,970,200 951,549,742,000 37,016 1,849.857 3,530 J 2,582,100 3,520 T/B 493,700 658 TMAS Temas Tbk. 130 144 131 143 13 14,377,400 1,993,753,700 1,123 328.902 143 T/J 434,500 142 B 135,200 659 TMPO Tempo Intimedia Tbk. 150 150 145 150 0 23,300 3,489,700 12 52.108 150 T/J 28,200 149 B 100 660 TNCA Trimuda Nuansa Citra Tbk. 462 545 482 496 34 23,170,600 11,819,959,600 2,104 330.667 498 J 55,000 496 T/B 507,200 661 TOBA TBS Energi Utama Tbk. 525 530 500 530 5 226,400 116,710,500 82 111.842 530 T/J 81,100 515 B 200 662 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 13,156,700 657,835,000 251 80.475 50 T/J 154,953,100 0 B 0 663 TOTL Total Bangun Persada Tbk. 404 412 400 406 2 7,734,800 3,143,828,400 811 145.925 408 J 399,600 406 T/B 64,400 664 TOTO Surya Toto Indonesia Tbk. 250 256 250 256 6 565,300 143,435,800 86 830.441 256 T/J 96,700 254 B 24,200 665 TOWR Sarana Menara Nusantara Tbk. 985 1,030 985 1,010 25 227,734,400 230,113,469,500 25,819 4,811.128 1,010 T/J 1,833,400 1,005 B 1,495,900 666 TOYS Sunindo Adipersada Tbk. 690 710 685 695 5 2,793,700 1,952,960,000 624 198.571 695 T/J 2,600 690 B 176,400 667 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,175 9,025 9,075 0 2,086,300 18,950,830,000 910 2,098.678 9,075 T/J 600 9,050 B 70,400 668 TPMA Trans Power Marine Tbk. 366 370 366 370 4 3,000 1,105,200 11 160.870 370 T/J 500 368 B 1,300 669 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. 102 102 99 101 -1 146,500 14,778,400 33 101.779 101 T/J 291,900 100 B 700 672 TRIN Perintis Triniti Properti Tbk. 228 236 228 230 2 18,988,800 4,380,237,600 2,082 115.000 230 T/J 149,800 228 B 687,000 673 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. 200 204 194 194 -6 89,400 17,528,500 21 64.667 206 J 3,000 195 B 400 675 TRJA Transkon Jaya Tbk. 158 158 155 156 -2 310,600 48,529,800 68 62.400 156 T/J 8,300 155 B 286,200 676 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 398 J 100 378 B 20,000 677 TRUK Guna Timur Raya Tbk. 180 179 176 176 -4 1,273,300 225,593,500 170 76.522 178 J 20,000 176 T/B 63,500 678 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 2,500 875,000 4 411.765 344 J 200 0 B 0 679 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,400 5 1,541,700 2,163,293,000 353 249.750 1,405 J 10,600 1,400 T/B 67,500 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,885 1,980 1,880 1,940 55 75,500 143,302,000 63 50.390 1,940 T/J 3,000 1,920 B 200 681 TURI Tunas Ridean Tbk. 1,310 1,350 1,300 1,350 40 100,300 135,398,000 5 3,000.000 1,360 J 15,000 1,300 B 4,900 682 UANG Pakuan Tbk. 222 242 210 220 -2 77,600 16,871,200 48 176.000 220 T/J 1,100 218 B 200 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,510 1,515 0 143,000 217,204,000 185 101.000 1,540 J 200 1,515 T/B 26,200 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,695 1,660 1,685 25 4,133,800 6,926,403,500 1,836 3,267.023 1,685 T/J 171,800 1,680 B 135,700 685 UNIC Unggul Indah Cahaya Tbk. 4,910 5,775 4,950 5,400 490 83,100 441,358,000 264 199.995 5,450 J 2,100 5,400 T/B 11,200 686 UNIT Nusantara Inti Corpora Tbk 167 186 183 183 16 2,600 476,100 2 4.543 180 J 3,500 156 B 2,600 687 UNSP Bakrie Sumatera Plantations Tbk. 117 119 115 117 0 1,498,800 176,028,000 417 5.556 118 J 233,700 117 T/B 800 688 UNTR United Tractors Tbk. 26,625 28,475 26,800 28,275 1,650 8,120,200 225,150,737,500 9,542 33,660.714 28,275 T/J 253,200 28,250 B 15,700 689 UNVR Unilever Indonesia Tbk. 7,600 7,700 7,600 7,625 25 20,648,100 157,878,245,000 9,128 195,212.494 7,625 T/J 88,100 7,600 B 703,100 690 URBN Urban Jakarta Propertindo Tbk. 850 900 795 795 -55 53,300 43,941,000 66 66.250 795 T/J 371,200 0 B 0 691 VICI Victoria Care Indonesia Tbk. 182 244 242 244 62 1,270,300 309,900,400 62 244.000 0 J 0 244 T/B 33,362,600 692 VICO Victoria Investama Tbk. 76 80 76 79 3 74,600 5,779,200 43 63.200 79 T/J 8,000 78 B 5,600 693 VINS Victoria Insurance Tbk. 92 94 90 92 0 141,200 12,968,100 25 87.619 92 T/J 290,000 91 B 200 694 VIVA Visi Media Asia Tbk. 53 52 50 51 -2 16,636,900 849,768,700 426 17.000 52 J 7,882,500 51 T/B 77,200 695 VOKS Voksel Electric Tbk. 260 260 250 256 -4 195,400 50,194,800 32 113.242 258 J 41,200 256 T/B 15,400 696 VRNA Verena Multi Finance Tbk. 104 100 100 100 -4 300 30,000 1 100.893 104 J 2,300 100 T/B 19,800 697 WAPO Wahana Pronatural Tbk. 66 69 66 69 3 5,900 406,500 3 39.429 68 J 1,500 67 B 5,100 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 272 272 0 97,433,300 26,986,199,000 3,602 93.793 274 J 2,431,800 272 T/B 5,236,100 699 WEHA WEHA Transportasi Indonesia Tbk. 74 75 72 72 -2 683,900 50,110,500 124 31.431 73 J 3,800 72 T/B 10,200 700 WICO Wicaksana Overseas International Tbk. 434 438 434 434 0 19,400 8,442,000 16 22.435 440 J 2,500 434 T/B 19,400 701 WIIM Wismilak Inti Makmur Tbk. 580 585 560 570 -10 22,982,700 13,082,168,000 1,995 87.692 575 J 1,687,200 570 T/B 108,000 702 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 703 WINS Wintermar Offshore Marine Tbk. 98 100 97 98 0 24,817,000 2,441,055,800 231 26.503 98 T/J 1,850,100 97 B 2,003,200 704 WOMF Wahana Ottomitra Multiartha Tbk. 256 270 258 262 6 372,700 98,009,200 112 39.720 262 T/J 700 260 B 25,900 705 WOOD Integra Indocabinet Tbk. 575 605 565 600 25 34,748,300 20,431,238,000 2,979 230.769 600 T/J 720,600 595 B 709,700 706 WOWS Ginting Jaya Energi Tbk. 81 83 77 77 -4 129,486,400 10,244,201,100 3,714 17.111 77 T/J 3,213,800 76 B 9,191,800 707 WSBP Waskita Beton Precast Tbk. 272 282 268 270 -2 314,632,000 86,180,144,600 11,181 55.102 272 J 4,206,000 270 T/B 5,700,900 708 WSKT Waskita Karya (Persero) Tbk. 1,500 1,600 1,505 1,510 10 258,549,200 399,113,317,000 20,148 407.557 1,510 T/J 3,227,000 1,505 B 1,422,000 709 WTON Wijaya Karya Beton Tbk. 430 450 430 434 4 82,421,300 35,980,364,400 4,462 73.559 434 T/J 1,980,000 432 B 1,560,800 710 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 972,400 48,670,100 24 13.298 51 J 1,676,800 50 T/B 726,300 711 YPAS Yanaprima Hastapersada Tbk 438 438 408 408 -30 13,300 5,538,200 7 74.862 408 T/J 2,000 0 B 0 712 YULE Yulie Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 161.303 318 J 100 0 B 0 713 ZBRA Zebra Nusantara Tbk 118 158 110 151 33 1,543,200 210,696,400 254 87.460 154 J 1,900 151 T/B 158,600 714 ZINC Kapuas Prima Coal Tbk. 230 234 226 230 0 398,054,500 91,719,731,200 8,391 819.935 232 J 5,417,400 230 T/B 322,400 715 ZONE Mega Perintis Tbk. 370 370 362 366 -4 79,000 28,845,400 36 122.819 366 T/J 2,600 362 B 400 Total 23,887,033,000 18,308,063,180,600 1,547,113 3,753,050,300 1,289,849,200 Jakarta, 21 December 2020 Trading Division