List of Securities Quotation: Date: Tuesday, 22 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 12,150 11,500 11,725 -350 3,276,200 38,829,757,500 2,483 952.509 11,750 J 2,100 11,725 T/B 36,800 2 ABBA Mahaka Media Tbk. 80 82 75 76 -4 20,867,400 1,631,632,300 1,094 133.333 76 T/J 376,800 75 B 2,603,900 3 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,500 5,500 5,500 0 200 1,100,000 1 1,255.653 5,475 J 100 5,125 B 100 4 ABMM ABM Investama Tbk. 830 910 790 790 -40 1,827,200 1,514,879,000 248 21.067 820 J 800 790 T/B 149,000 5 ACES Ace Hardware Indonesia Tbk. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 6 ACST Acset Indonusa Tbk. 394 484 398 436 42 579,756,000 259,458,973,600 32,155 32.199 438 J 419,500 436 T/B 4,036,000 7 ADES Akasha Wira International Tbk. 1,640 1,650 1,540 1,540 -100 476,300 753,399,000 255 80.000 1,550 J 50,000 1,540 T/B 15,000 8 ADHI Adhi Karya (Persero) Tbk. 1,650 1,670 1,535 1,565 -85 99,142,000 157,054,476,000 13,516 1,229.061 1,570 J 105,700 1,565 T/B 256,000 9 ADMF Adira Dinamika Multi Finance Tbk. 8,875 8,900 8,625 8,675 -200 308,800 2,696,577,500 582 373.118 8,700 J 12,000 8,675 T/B 1,600 10 ADMG Polychem Indonesia Tbk 178 208 174 181 3 11,640,700 2,188,766,000 1,154 16.156 182 J 34,000 181 T/B 190,800 11 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 12 AGAR Asia Sejahtera Mina Tbk. 416 434 396 398 -18 4,600 1,834,400 17 361.818 398 T/J 2,600 390 B 1,000 13 AGII Aneka Gas Industri Tbk. 840 850 815 845 5 760,000 633,107,500 391 76.818 850 J 28,700 845 T/B 804,600 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. 178 180 170 172 -6 91,800 16,114,400 75 156.364 172 T/J 100 171 B 800 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 62 58 58 -3 196,600 11,843,900 58 218.678 60 J 10,000 58 T/B 13,400 17 AIMS Akbar Indo Makmur Stimec Tbk 128 132 130 132 4 23,500 3,059,000 9 105.600 146 J 200 132 T/B 11,800 18 AISA Tiga Pilar Sejahtera Food Tbk. 420 472 420 442 22 365,315,800 164,392,888,800 17,902 53.798 444 J 789,400 442 T/B 1,954,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,500 175,000 11 75.893 50 T/J 4,033,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 478 510 476 494 16 15,100 7,266,400 19 65.164 494 T/J 200 488 B 100 21 AKRA AKR Corporindo Tbk. 3,540 3,560 3,300 3,310 -230 46,833,300 160,072,593,000 9,034 2,638.060 3,320 J 63,500 3,310 T/B 1,331,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 416 416 400 410 -6 1,723,900 701,192,200 106 205.000 412 J 1,400 400 B 11,900 23 ALDO Alkindo Naratama Tbk. 432 420 420 420 -12 22,800 9,576,000 8 307.821 430 J 1,600 420 T/B 177,300 24 ALKA Alakasa Industrindo Tbk 260 278 260 278 18 204,500 55,951,000 47 46.801 278 T/J 4,400 274 B 31,800 25 ALMI Alumindo Light Metal Industry Tbk. 268 280 268 270 2 76,500 20,811,200 34 41.538 270 T/J 4,000 252 B 400 26 ALTO Tri Banyan Tirta Tbk. 308 308 296 308 0 15,400 4,740,800 9 153.880 308 T/J 4,500 306 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 234 232 222 232 -2 2,865,600 661,902,400 91 220.952 232 T/J 31,400 224 B 5,000 28 AMAN Makmur Berkah Amanda Tbk. 308 310 306 308 0 269,300 82,961,800 35 280.000 308 T/J 49,500 306 B 105,500 29 AMAR Bank Amar Indonesia Tbk. 292 294 288 290 -2 188,500 55,017,800 63 166.667 290 T/J 500 288 B 12,700 30 AMFG Asahimas Flat Glass Tbk. 2,870 2,870 2,760 2,760 -110 24,600 68,940,000 16 112.653 2,800 J 9,800 2,760 T/B 3,400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 272 266 266 0 800 213,600 5 207.812 280 J 200 266 T/B 1,100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 2,970 2,930 2,950 -10 1,093,800 3,221,597,000 428 155.263 2,960 J 1,000 2,950 T/B 800 33 AMRT Sumber Alfaria Trijaya Tbk. 745 755 720 730 -15 4,229,100 3,101,226,500 644 1,862.768 735 J 30,000 730 T/B 26,400 34 ANDI Andira Agro Tbk. 53 60 51 53 0 158,336,200 8,800,478,600 4,214 132.500 54 J 1,759,600 53 T/B 5,591,500 35 ANJT Austindo Nusantara Jaya Tbk. 700 700 680 700 0 19,200 13,274,500 24 58.333 700 T/J 12,500 680 B 100 36 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 37 APEX Apexindo Pratama Duta Tbk. 535 585 510 510 -25 610,300 333,624,000 344 32.650 510 T/J 2,300 505 B 2,000 38 APIC Pacific Strategic Financial Tbk. 795 795 770 775 -20 10,347,800 8,025,871,000 1,668 824.328 775 T/J 16,400 770 B 130,700 39 APII Arita Prima Indonesia Tbk. 154 159 154 157 3 53,200 8,420,700 32 71.364 157 T/J 5,200 156 B 1,300 40 APLI Asiaplast Industries Tbk. 190 185 178 185 -5 120,500 22,034,500 22 154.167 185 T/J 20,800 180 B 800 41 APLN Agung Podomoro Land Tbk. 210 214 197 200 -10 166,514,500 34,064,966,700 7,041 54.795 200 T/J 390,400 199 B 2,807,800 42 ARGO Argo Pantes Tbk 1,760 2,110 1,650 1,970 210 20,400 39,082,500 29 49.497 1,960 J 1,500 1,955 B 100 43 ARII Atlas Resources Tbk. 392 412 390 390 -2 11,800 4,609,600 9 26.000 392 J 113,800 376 B 8,000 44 ARKA Arkha Jayanti Persada Tbk. 71 72 69 70 -1 22,327,900 1,560,070,800 1,077 29.661 70 T/J 418,800 69 B 900,400 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 650 675 625 660 10 12,691,300 8,361,417,500 522 4,485.829 660 T/J 1,521,000 650 B 209,800 47 ARTA Arthavest Tbk 294 308 290 290 -4 6,100 1,877,000 10 168.223 308 J 600 292 B 1,200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 436,349,600 0 B 0 49 ARTO Bank Jago Tbk. 4,050 4,250 4,030 4,100 50 7,424,800 30,541,784,000 2,710 20,663.240 4,100 T/J 152,500 4,090 B 3,900 50 ASBI Asuransi Bintang Tbk. 314 0 0 314 0 0 0 0 238.366 314 J 4,000 300 B 10,000 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 895 895 0 4,500 4,027,500 4 264.363 905 J 1,700 895 T/B 6,200 52 ASGR Astra Graphia Tbk. 840 845 825 830 -10 873,700 726,575,500 252 172.085 835 J 45,900 830 T/B 42,100 53 ASII Astra International Tbk. 6,150 6,250 5,950 6,075 -75 94,394,100 575,019,410,000 18,493 4,344.344 6,075 T/J 236,300 6,050 B 268,700 54 ASJT Asuransi Jasa Tania Tbk. 196 202 183 183 -13 1,427,300 263,220,700 206 122.000 186 J 11,900 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. 985 990 975 980 -5 18,400 18,098,500 22 1,814.815 985 J 7,500 980 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. 109 109 102 103 -6 25,140,900 2,616,276,000 1,650 98.095 104 J 336,600 103 T/B 904,800 57 ASRI Alam Sutera Realty Tbk. 288 292 268 268 -20 402,596,700 110,869,897,000 16,695 255.238 270 J 6,023,900 268 T/B 8,674,500 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 400 672,000 2 851.141 1,750 J 300 1,640 B 100 59 ASSA Adi Sarana Armada Tbk. 650 650 605 610 -40 14,983,500 9,400,897,000 1,694 156.410 615 J 19,000 610 T/B 299,100 60 ATAP Trimitra Prawara Goldland Tbk. 186 182 173 173 -13 66,800 11,560,600 56 173.000 173 T/J 3,943,800 0 B 0 61 ATIC Anabatic Technologies Tbk. 570 575 570 575 5 600 344,500 3 82.143 640 J 9,500 575 T/B 11,400 62 AUTO Astra Otoparts Tbk. 1,205 1,210 1,155 1,160 -45 5,823,300 6,829,767,500 1,846 1,049.109 1,165 J 145,600 1,160 T/B 5,700 63 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 208,000 10,401,500 28 50.000 50 T/J 487,700 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,610,500 330,527,300 137 57.388 50 T/J 6,957,600 0 B 0 65 BACA Bank Capital Indonesia Tbk. 390 398 392 394 4 2,300 907,000 7 290.485 396 J 10,500 394 T/B 11,000 66 BAJA Saranacentral Bajatama Tbk. 133 139 124 130 -3 9,937,000 1,324,995,300 912 52.000 131 J 47,500 130 T/B 401,500 67 BALI Bali Towerindo Sentra Tbk. 840 855 810 810 -30 25,100 20,692,000 55 1,012.500 820 J 600 810 T/B 1,300 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 322,800 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,300 165,000 7 33.333 50 T/J 76,971,800 0 B 0 70 BATA Sepatu Bata Tbk. 640 640 630 630 -10 1,100 699,000 7 8,171.206 635 J 11,500 630 T/B 10,100 71 BAYU Bayu Buana Tbk 1,120 1,120 1,120 1,120 0 100 112,000 1 138.151 1,200 J 13,200 1,120 T/B 1,900 72 BBCA Bank Central Asia Tbk. 34,150 34,100 33,550 33,575 -575 12,358,100 417,055,522,500 10,976 19,185.714 33,575 T/J 13,000 33,550 B 20,600 73 BBHI Bank Harda Internasional Tbk. 480 585 490 505 25 24,233,200 13,022,022,000 3,711 404.000 510 J 100 505 T/B 20,100 74 BBKP Bank Bukopin Tbk. 610 720 595 620 10 1,654,841,100 1,081,016,433,500 79,292 185.915 625 J 2,229,400 620 T/B 13,361,500 75 BBLD Buana Finance Tbk. 364 374 346 346 -18 700 254,000 3 137.506 366 J 200 350 B 1,200 76 BBMD Bank Mestika Dharma Tbk. 1,400 1,410 1,400 1,405 5 6,200 8,735,000 5 101.812 1,410 J 300 1,405 T/B 500 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,575 6,275 6,300 -300 63,705,800 406,843,440,000 25,381 30.301 6,325 J 133,300 6,300 T/B 1,409,700 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,210 4,280 4,120 4,130 -80 171,484,000 718,718,069,000 29,697 4,720.000 4,140 J 1,370,500 4,130 T/B 399,600 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. 795 810 775 790 -5 139,800 110,295,500 35 166.641 790 T/J 51,500 775 B 28,000 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 106 106 99 99 -7 10,523,900 1,072,129,000 983 82.500 100 J 211,400 99 T/B 16,100 82 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 83 BBYB Bank Neo Commerce Tbk. 300 302 296 298 -2 507,100 151,728,800 84 303.401 300 J 110,000 298 T/B 47,900 84 BCAP MNC Kapital Indonesia Tbk. 130 135 127 130 0 1,631,400 213,511,900 379 368.669 130 T/J 37,700 129 B 11,500 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. 76 92 77 88 12 119,118,300 10,065,163,700 4,136 80.000 88 T/J 2,673,300 87 B 190,000 87 BDMN Bank Danamon Indonesia Tbk. 3,360 3,390 3,200 3,250 -110 5,729,400 18,956,277,000 1,992 1.835 3,250 T/J 9,900 3,230 B 54,800 88 BEEF Estika Tata Tiara Tbk. 174 190 173 174 0 69,583,700 12,598,607,700 4,226 51.176 175 J 103,700 174 T/B 411,400 89 BEKS Bank Pembangunan Daerah Banten Tbk. 137 168 128 128 -9 1,033,823,200 151,900,746,600 31,412 238.623 128 T/J 577,700 0 B 0 90 BELL Trisula Textile Industries Tbk. 163 163 160 161 -2 5,661,300 912,372,400 339 536.667 161 T/J 162,300 160 B 200,200 91 BESS Batulicin Nusantara Maritim Tbk. 250 244 234 234 -16 431,000 101,844,000 66 222.857 240 J 10,000 234 T/B 100,600 92 BEST Bekasi Fajar Industrial Estate Tbk. 206 208 192 196 -10 209,424,000 41,619,964,800 8,051 115.294 197 J 445,800 196 T/B 3,133,900 93 BFIN BFI Finance Indonesia Tbk. 486 525 482 496 10 301,872,900 151,196,697,300 8,357 2,541.765 498 J 428,000 496 T/B 1,510,200 94 BGTG Bank Ganesha Tbk. 77 79 72 73 -4 26,807,800 1,986,992,300 1,077 70.874 73 T/J 47,900 72 B 3,970,300 95 BHAT Bhakti Multi Artha Tbk. 625 625 610 610 -15 121,755,700 75,210,644,000 2,362 592.233 610 T/J 37,000 605 B 231,800 96 BHIT MNC Investama Tbk. 72 73 68 70 -2 50,637,500 3,586,105,700 1,007 204.708 70 T/J 23,200 69 B 1,334,200 97 BIKA Binakarya Jaya Abadi Tbk. 198 190 189 189 -9 3,600 682,400 5 18.900 189 T/J 16,900 188 B 900 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 67,100 0 B 0 99 BINA Bank Ina Perdana Tbk. 695 705 690 695 0 5,376,000 3,743,819,000 127 392.664 695 T/J 614,000 690 B 429,100 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,976,900 898,845,000 291 35.714 50 T/J 16,187,100 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,007,000 50,540,900 125 20.851 50 T/J 93,300 0 B 0 102 BIRD Blue Bird Tbk. 1,645 1,670 1,550 1,590 -55 20,269,200 32,417,348,500 3,365 24.462 1,590 T/J 147,200 1,585 B 3,000 103 BISI BISI International Tbk. 1,115 1,115 1,040 1,040 -75 1,180,500 1,237,795,000 461 520.000 1,050 J 2,900 1,040 T/B 15,100 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,725 1,750 1,615 1,635 -90 41,933,200 70,489,721,000 7,211 272.500 1,640 J 81,700 1,635 T/B 49,500 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 755 755 710 715 -40 40,889,800 29,766,569,000 8,900 166.279 720 J 602,600 715 T/B 3,392,900 106 BKDP Bukit Darmo Property Tbk 51 52 51 52 1 153,600 7,843,000 32 43.333 52 T/J 10,500 51 B 900 107 BKSL Sentul City Tbk. 54 54 51 52 -2 245,675,700 12,896,705,700 1,316 3.593 52 T/J 2,357,800 51 B 111,262,300 108 BKSW Bank QNB Indonesia Tbk. 106 110 102 106 0 585,600 62,244,100 68 243.231 106 T/J 235,500 105 B 50,200 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,500 175,000 4 0.658 50 T/J 145,372,400 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,000 2,950 B 300 111 BLUE Berkah Prima Perkasa Tbk. 705 705 690 695 -10 125,800 87,552,500 76 534.615 695 T/J 7,300 690 B 10,900 112 BMAS Bank Maspion Indonesia Tbk. 340 370 338 370 30 167,400 58,432,200 31 115.625 370 T/J 81,500 340 B 52,100 113 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,625 6,350 6,400 -300 82,964,900 539,170,800,000 23,315 1,928.483 6,425 J 93,600 6,400 T/B 1,037,700 114 BMSR Bintang Mitra Semestaraya Tbk 87 99 83 92 5 1,355,000 123,502,000 111 18.400 92 T/J 3,700 86 B 95,500 115 BMTR Global Mediacom Tbk. 320 328 302 304 -16 215,790,300 68,006,812,200 8,679 247.436 306 J 1,804,500 304 T/B 3,283,200 116 BNBA Bank Bumi Arta Tbk. 388 390 386 386 -2 244,400 94,612,200 51 241.250 388 J 18,600 386 T/B 22,700 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,145,600 57,280,000 104 0.172 50 T/J 114,491,400 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,065 1,070 1,005 1,010 -55 17,681,700 18,290,035,500 2,519 7.457 1,015 J 38,300 1,010 T/B 39,200 119 BNII Bank Maybank Indonesia Tbk. 296 362 290 340 44 229,097,500 75,808,968,400 13,550 4.051 342 J 744,400 340 T/B 7,389,600 120 BNLI Bank Permata Tbk. 2,700 3,340 2,800 3,200 500 21,056,400 67,262,498,000 8,842 34.841 3,210 J 4,300 3,200 T/B 803,900 121 BOGA Bintang Oto Global Tbk. 1,365 1,375 1,345 1,360 -5 41,403,800 56,504,508,500 2,037 1,320.388 1,360 T/J 9,300 1,350 B 3,000 122 BOLA Bali Bintang Sejahtera Tbk. 179 180 176 178 -1 5,141,400 915,748,200 115 101.714 180 J 300 178 T/B 12,700 123 BOLT Garuda Metalindo Tbk. 770 850 770 770 0 9,500 7,450,500 14 140.000 800 J 42,900 770 T/B 3,000 124 BOSS Borneo Olah Sarana Sukses Tbk. 212 214 198 198 -14 25,207,900 5,102,277,700 1,672 49.500 198 T/J 1,011,700 0 B 0 125 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,700 1,150 B 42,000 126 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. 81 82 78 81 0 44,500 3,530,100 27 81.000 81 T/J 3,000 80 B 100 128 BRAM Indo Kordsa Tbk. 5,075 5,975 5,100 5,975 900 3,000 16,055,000 17 232.540 5,975 T/J 4,000 5,200 B 100 129 BRIS Bank BRIsyariah Tbk. 2,410 2,470 2,260 2,320 -90 165,467,200 392,462,712,000 40,076 454.902 2,320 T/J 3,045,200 2,310 B 509,500 130 BRMS Bumi Resources Minerals Tbk. 83 86 79 79 -4 447,421,700 36,690,033,800 2,945 12.441 80 J 2,861,100 79 T/B 46,168,100 131 BRNA Berlina Tbk. 1,110 1,050 1,050 1,050 -60 4,100 4,305,000 4 787.815 1,060 J 100 1,050 T/B 100 132 BRPT Barito Pacific Tbk. 1,270 1,275 1,210 1,210 -60 52,283,200 65,354,903,500 5,479 473.155 1,210 T/J 1,095,800 1,205 B 101,400 133 BSDE Bumi Serpong Damai Tbk. 1,315 1,305 1,230 1,240 -75 60,187,000 75,805,666,500 5,104 242.897 1,245 J 20,000 1,240 T/B 251,100 134 BSIM Bank Sinarmas Tbk. 482 530 482 530 48 1,430,100 716,792,100 238 361.481 530 T/J 78,100 505 B 200,000 135 BSSR Baramulti Suksessarana Tbk. 1,710 1,720 1,675 1,680 -30 17,900 30,325,500 32 86.154 1,680 T/J 5,900 1,675 B 100 136 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 17,300 865,000 6 383.083 50 T/J 55,702,400 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. 286 292 282 282 -4 205,200 59,593,800 52 941.789 294 J 10,400 282 T/B 10,500 140 BTPN Bank BTPN Tbk. 3,290 3,290 3,120 3,180 -110 95,300 303,061,000 113 615.609 3,180 T/J 300 3,130 B 2,100 141 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 142 BUDI Budi Starch & Sweetener Tbk. 99 99 96 98 -1 4,826,000 475,729,700 139 53.114 99 J 1,419,200 98 T/B 769,300 143 BUKK Bukaka Teknik Utama Tbk. 950 955 930 930 -20 81,200 76,354,000 47 157.627 955 J 900 930 T/B 6,400 144 BULL Buana Lintas Lautan Tbk. 334 340 324 326 -8 243,611,200 81,206,479,800 4,519 31.880 326 T/J 1,520,700 324 B 3,749,900 145 BUMI Bumi Resources Tbk. 78 83 73 73 -5 863,583,800 66,852,123,600 7,891 4.237 74 J 8,572,600 73 T/B 33,256,700 146 BUVA Bukit Uluwatu Villa Tbk. 62 64 58 58 -4 520,900 30,652,200 69 44.615 61 J 118,300 58 T/B 38,500 147 BVIC Bank Victoria International Tbk. 129 158 120 129 0 19,041,900 2,658,430,500 1,751 121.982 129 T/J 170,900 126 B 100 148 BWPT Eagle High Plantations Tbk. 159 161 148 148 -11 243,597,600 37,281,183,500 6,694 32.369 149 J 915,800 148 T/B 1,804,600 149 BYAN Bayan Resources Tbk. 14,525 15,500 14,525 15,500 975 2,000 29,770,000 18 267.241 15,500 T/J 5,700 14,550 B 2,100 150 CAKK Cahayaputra Asa Keramik Tbk. 54 54 52 53 -1 994,600 52,539,500 88 31.548 54 J 329,400 53 T/B 35,100 151 CAMP Campina Ice Cream Industry Tbk. 320 330 314 316 -4 4,752,200 1,517,649,800 672 95.758 318 J 34,700 316 T/B 48,500 152 CANI Capitol Nusantara Indonesia Tbk. 108 108 106 106 -2 15,800 1,693,000 10 53.000 108 J 100 107 B 900 153 CARE Metro Healthcare Indonesia Tbk. 324 332 312 326 2 407,045,700 132,182,317,600 5,187 316.505 326 T/J 162,200 324 B 300,000 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 162,400 8,120,000 21 28.571 50 T/J 146,289,800 0 B 0 155 CASA Capital Financial Indonesia Tbk. 382 380 380 380 -2 4,500 1,710,000 1 694.229 382 J 100 380 T/B 12,100 156 CASH Cashlez Worldwide Indonesia Tbk. 472 486 466 472 0 999,200 472,104,400 97 134.857 472 T/J 28,600 466 B 17,300 157 CASS Cardig Aero Services Tbk. 286 300 282 288 2 4,414,300 1,273,071,400 395 72.000 288 T/J 32,800 286 B 900 158 CBMF Cahaya Bintang Medan Tbk. 530 580 498 530 0 1,995,300 1,017,732,800 197 331.250 530 T/J 5,200 0 B 0 159 CCSI Communication Cable Systems Indonesia Tbk. 244 250 240 246 2 762,500 187,316,200 132 98.400 246 T/J 17,100 242 B 30,600 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,835 1,775 1,790 -45 263,500 475,051,500 197 369.835 1,800 J 600 1,790 T/B 79,500 161 CENT Centratama Telekomunikasi Indonesia Tbk. 145 146 140 142 -3 6,860,700 977,838,400 285 908.800 143 J 145,000 142 T/B 53,500 162 CFIN Clipan Finance Indonesia Tbk. 236 238 230 230 -6 2,466,300 575,566,000 224 17.998 232 J 286,500 230 T/B 60,600 163 CINT Chitose Internasional Tbk. 248 248 232 232 -16 15,800 3,680,400 12 70.303 248 J 4,700 232 T/B 21,500 164 CITA Cita Mineral Investindo Tbk. 2,570 2,780 2,600 2,780 210 10,900 28,412,000 10 10,087.815 2,780 T/J 34,300 2,570 B 10,000 165 CITY Natura City Developments Tbk. 94 97 90 94 0 85,500 7,942,000 10 78.333 94 T/J 5,100 91 B 3,000 166 CLAY Citra Putra Realty Tbk. 1,445 1,455 1,450 1,450 5 12,900 18,705,500 9 805.556 1,465 J 20,900 1,450 T/B 17,200 167 CLEO Sariguna Primatirta Tbk. 575 575 535 535 -40 27,173,500 14,914,378,000 3,806 2,326.087 535 T/J 779,300 0 B 0 168 CLPI Colorpak Indonesia Tbk. 755 760 740 745 -10 252,000 188,908,500 69 372.500 750 J 62,700 745 T/B 173,100 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,275 1,235 1,255 5 3,351,500 4,206,623,000 363 134.428 1,255 T/J 48,500 1,250 B 127,500 170 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. 224 224 224 224 0 800 179,200 5 407.273 224 T/J 3,500 216 B 100 174 COCO Wahana Interfood Nusantara Tbk. 745 930 695 930 185 284,100 221,450,000 163 469.697 930 T/J 97,900 850 B 100,000 175 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 6,975 7,000 6,600 6,650 -325 7,933,200 53,485,990,000 4,319 30,286.469 6,675 J 8,600 6,650 T/B 56,700 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 624,600 31,230,000 30 40.000 50 T/J 10,795,800 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 400 20,000 4 45.455 50 T/J 367,654,900 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 380 380 360 360 -20 12,600 4,722,400 9 181.667 382 J 700 360 T/B 23,100 180 CSIS Cahayasakti Investindo Sukses Tbk. 56 72 57 63 7 19,168,400 1,235,452,400 1,535 21.000 63 T/J 85,600 62 B 124,800 181 CSMI Cipta Selera Murni Tbk. 520 570 500 500 -20 4,500 2,257,000 16 255.102 500 T/J 1,100 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 400 412 382 382 -18 11,071,200 4,433,952,200 1,926 305.600 384 J 103,400 382 T/B 113,900 183 CTBN Citra Tubindo Tbk. 3,240 3,340 3,340 3,340 100 100 334,000 1 2,791.475 3,190 J 200 0 B 0 184 CTRA Ciputra Development Tbk. 1,055 1,055 990 1,005 -50 73,354,600 75,429,019,500 7,336 225.014 1,005 T/J 183,000 1,000 B 1,028,900 185 CTTH Citatah Tbk. 57 59 56 57 0 72,100 4,100,800 17 2.400 57 T/J 10,000 56 B 14,000 186 DADA Diamond Citra Propertindo Tbk. 53 55 50 53 0 50,511,700 2,657,556,000 1,354 51.961 53 T/J 1,321,400 52 B 29,000 187 DART Duta Anggada Realty Tbk. 224 224 212 224 0 1,700 372,800 9 41.409 226 J 100 220 B 1,000 188 DAYA Duta Intidaya Tbk. 392 392 370 388 -4 6,300 2,399,800 11 216.639 386 J 2,200 366 B 500 189 DEAL Dewata Freightinternational Tbk. 157 163 151 152 -5 31,559,400 4,986,561,800 2,295 101.333 152 T/J 255,900 151 B 276,700 190 DEFI Danasupra Erapacific Tbk. 1,695 1,690 1,680 1,680 -15 9,700 16,321,000 11 3,372.004 1,685 J 2,000 1,680 T/B 1,100 191 DEWA Darma Henwa Tbk 50 50 50 50 0 36,800 1,840,000 22 16.496 50 T/J 257,248,000 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 214 214 204 212 -2 127,800 26,891,800 47 184.348 212 T/J 1,700 206 B 5,100 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 41,600 2,080,000 14 22.222 50 T/J 12,691,800 0 B 0 194 DIGI Arkadia Digital Media Tbk. 342 380 342 380 38 46,500 16,796,000 14 950.000 380 T/J 15,700 320 B 1,000 195 DILD Intiland Development Tbk. 250 282 242 246 -4 287,027,400 75,181,160,000 11,405 42.867 248 J 326,100 246 T/B 2,329,100 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,500 2,410 2,410 0 43,900 105,940,000 25 81.695 2,490 J 15,000 2,410 T/B 400 197 DKFT Central Omega Resources Tbk. 240 250 224 224 -16 219,150,700 50,374,145,400 10,659 575.392 224 T/J 2,205,300 0 B 0 198 DLTA Delta Djakarta Tbk. 4,260 4,290 4,240 4,240 -20 44,600 190,031,000 53 25,345.209 4,260 J 1,000 4,230 B 3,300 199 DMAS Puradelta Lestari Tbk. 250 252 246 248 -2 140,943,300 35,132,702,400 4,921 118.095 250 J 2,440,400 248 T/B 3,088,400 200 DMMX Digital Mediatama Maxima Tbk. 197 234 197 224 27 37,926,800 8,269,314,000 2,823 97.391 224 T/J 295,300 222 B 627,500 201 DMND Diamond Food Indonesia Tbk. 935 930 915 930 -5 14,500 13,313,000 23 101.639 930 T/J 9,700 915 B 26,400 202 DNAR Bank Oke Indonesia Tbk. 182 185 179 179 -3 263,800 47,655,200 47 168.811 179 T/J 70,000 178 B 8,300 203 DNET Indoritel Makmur Internasional Tbk. 3,330 3,400 3,330 3,340 10 7,800 26,034,000 15 2,933.968 3,380 J 100 3,340 T/B 500 204 DOID Delta Dunia Makmur Tbk. 426 430 400 406 -20 168,335,100 69,854,161,600 10,178 549.659 408 J 797,200 406 T/B 1,480,400 205 DPNS Duta Pertiwi Nusantara Tbk. 260 260 260 260 0 2,800 728,000 4 84.476 260 T/J 2,800 254 B 900 206 DPUM Dua Putra Utama Makmur Tbk. 52 54 52 52 0 794,900 41,791,500 80 9.455 53 J 90,400 52 T/B 18,600 207 DSFI Dharma Samudera Fishing Industries Tbk. 75 76 72 72 -3 2,677,100 197,035,200 197 40.977 73 J 75,300 72 T/B 41,200 208 DSNG Dharma Satya Nusantara Tbk. 640 655 615 620 -20 16,101,500 10,271,438,500 1,334 167.568 625 J 161,700 620 T/B 73,000 209 DSSA Dian Swastatika Sentosa Tbk 14,500 15,400 14,500 15,250 750 900 13,375,000 6 1,016.667 15,300 J 1,600 14,500 B 3,700 210 DUCK Jaya Bersama Indo Tbk. 480 480 454 456 -24 31,348,100 14,636,475,600 3,157 90.297 456 T/J 126,500 454 B 223,000 211 DUTI Duta Pertiwi Tbk 3,890 3,890 3,890 3,890 0 1,500 5,835,000 4 391.230 3,920 J 800 3,890 T/B 100 212 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,470 2,470 -30 6,400 15,866,000 24 909.186 2,500 J 2,100 2,470 T/B 5,900 213 DWGL Dwi Guna Laksana Tbk. 173 200 173 173 0 714,300 132,391,900 194 115.333 181 J 102,000 173 T/B 20,000 214 DYAN Dyandra Media International Tbk. 57 57 55 56 -1 8,972,700 497,111,800 152 16.000 57 J 1,209,300 56 T/B 508,000 215 EAST Eastparc Hotel Tbk. 61 63 60 60 -1 1,112,400 67,848,900 115 45.113 61 J 1,500 60 T/B 408,400 216 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 20,100 14,070,000 3 17.284 700 T/J 600 655 B 5,000 217 EKAD Ekadharma International Tbk. 1,270 1,275 1,240 1,260 -10 632,100 796,076,000 549 3,198.619 1,260 T/J 2,400 1,255 B 20,000 218 ELSA Elnusa Tbk. 380 382 354 370 -10 314,570,400 115,749,028,800 15,663 92.500 372 J 1,811,800 370 T/B 9,172,100 219 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. 191 194 179 194 3 200 37,300 2 77.600 193 J 21,800 184 B 100 221 EMTK Elang Mahkota Teknologi Tbk. 14,525 14,550 13,550 13,650 -875 232,100 3,241,977,500 202 1,895.833 13,650 T/J 253,400 13,625 B 600 222 ENRG Energi Mega Persada Tbk. 120 123 112 112 -8 186,175,400 21,787,638,300 4,264 9.338 113 J 196,700 112 T/B 6,335,400 223 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 0 364,900 18,245,000 40 47.619 50 T/J 5,053,300 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 141 145 140 142 1 4,794,500 682,306,100 351 129.091 142 T/J 24,600 141 B 5,000 226 EPMT Enseval Putera Megatrading Tbk. 2,100 2,120 2,110 2,110 10 59,800 126,379,000 53 1,476.257 2,120 J 5,500 2,110 T/B 5,500 227 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 228 ERTX Eratex Djaja Tbk. 121 129 126 127 6 600 76,100 6 53.902 127 T/J 14,300 125 B 100 229 ESIP Sinergi Inti Plastindo Tbk. 111 130 111 119 8 72,299,900 8,741,469,100 4,564 73.006 119 T/J 171,900 118 B 1,391,900 230 ESSA Surya Esa Perkasa Tbk. 252 266 238 242 -10 66,053,000 16,594,964,200 3,306 450.559 244 J 120,000 242 T/B 136,100 231 ESTA Esta Multi Usaha Tbk. 119 120 114 119 0 100,600 11,777,400 36 99.167 119 T/J 155,700 114 B 15,200 232 ESTI Ever Shine Tex Tbk. 55 56 55 55 0 77,400 4,296,300 25 22.087 56 J 208,300 55 T/B 23,200 233 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. 2,900 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 235 FAST Fast Food Indonesia Tbk. 1,240 1,250 1,165 1,165 -75 286,000 342,971,500 190 3,664.329 1,175 J 4,700 1,165 T/B 8,800 236 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 100 6,975 B 100 237 FILM MD Pictures Tbk. 218 222 212 212 -6 4,676,800 1,011,568,400 566 100.952 214 J 372,100 212 T/B 9,600 238 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. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 240 FISH FKS Multi Agro Tbk. 2,810 2,620 2,620 2,620 -190 100 262,000 1 2,096.000 2,890 J 100 2,620 T/B 200 241 FITT Hotel Fitra International Tbk. 70 75 72 73 3 12,400 917,400 20 71.569 73 T/J 700 72 B 2,000 242 FMII Fortune Mate Indonesia Tbk 650 705 605 670 20 2,400 1,585,000 6 670.000 710 J 100 670 T/B 600 243 FOOD Sentra Food Indonesia Tbk. 105 108 104 105 0 516,400 54,222,900 129 77.778 105 T/J 85,900 104 B 101,200 244 FORU Fortune Indonesia Tbk 131 131 125 125 -6 3,100 401,500 10 96.154 122 J 6,000 0 B 0 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 4 22.727 50 T/J 65,729,300 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 210 262 230 262 52 17,031,200 4,429,801,000 1,032 79.471 0 J 0 262 T/B 100,359,700 247 FREN Smartfren Telecom Tbk. 72 74 70 70 -2 1,469,799,200 104,599,499,500 22,711 3.889 71 J 78,494,300 70 T/B 3,104,600 248 FUJI Fuji Finance Indonesia Tbk. 119 119 115 116 -3 31,700 3,661,900 15 105.455 116 T/J 11,500 115 B 296,100 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 1,423,700 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 123 137 121 122 -1 77,719,600 9,980,513,000 3,364 76.250 123 J 30,700 122 T/B 825,700 251 GDYR Goodyear Indonesia Tbk. 1,440 1,445 1,435 1,445 5 3,000 4,319,000 6 1,156.000 1,445 T/J 300 1,410 B 2,300 252 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 346 J 752,500 322 B 1,000 253 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 254 GGRM Gudang Garam Tbk. 41,850 42,300 41,250 41,325 -525 2,408,600 100,321,927,500 4,750 1,612.683 41,350 J 1,600 41,325 T/B 5,400 255 GGRP Gunung Raja Paksi Tbk. 472 488 440 440 -32 48,700 21,949,800 33 52.381 440 T/J 13,600 0 B 0 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,770 1,670 1,770 95 4,900 8,401,000 9 151.282 1,770 T/J 4,800 1,630 B 100 257 GIAA Garuda Indonesia (Persero) Tbk. 462 476 440 444 -18 277,511,600 128,166,605,200 18,824 59.685 446 J 1,127,000 444 T/B 315,900 258 GJTL Gajah Tunggal Tbk. 680 710 635 640 -40 32,372,800 21,482,964,500 3,602 125.648 645 J 261,300 640 T/B 390,200 259 GLOB Global Teleshop Tbk. 117 125 115 115 -2 32,700 3,856,600 16 10.000 115 T/J 10,400 112 B 100 260 GLVA Galva Technologies Tbk. 350 346 346 346 -4 100 34,600 1 153.097 346 T/J 38,300 336 B 800 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 166 195 165 182 16 581,814,400 105,539,455,600 18,314 45.500 183 J 5,246,200 182 T/B 36,113,500 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,750 J 100 0 B 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 238 238 230 234 -4 77,300 17,966,800 22 138.462 234 T/J 10,400 232 B 1,000 264 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. 1,235 1,245 1,230 1,230 -5 326,700 404,310,500 201 95.720 1,230 T/J 12,000 1,225 B 27,500 266 GPRA Perdana Gapuraprima Tbk. 85 91 81 83 -2 11,353,100 977,844,500 561 35.803 84 J 85,800 82 B 403,000 267 GSMF Equity Development Investment Tbk. 94 100 91 99 5 2,000 189,600 5 7.965 98 J 5,300 91 B 10,000 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 GWSA Greenwood Sejahtera Tbk. 118 138 120 125 7 2,503,100 321,162,300 247 50.000 125 T/J 16,100 124 B 12,500 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 105,300 5,265,000 9 26.579 50 T/J 5,169,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 245,800 12,290,000 3 131.579 50 T/J 11,040,200 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 123 116 116 116 -7 100 11,600 1 65.258 133 J 100 116 T/B 12,300 273 HDIT Hensel Davest Indonesia Tbk. 270 290 252 256 -14 2,942,700 771,011,200 73 48.762 256 T/J 15,200 254 B 200 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 HEAL Medikaloka Hermina Tbk. 3,820 3,820 3,750 3,790 -30 168,300 633,237,000 154 102.432 3,790 T/J 6,400 3,770 B 500 276 HELI Jaya Trishindo Tbk. 214 216 206 206 -8 6,220,300 1,281,384,400 15 187.273 212 J 500 206 T/B 157,000 277 HERO Hero Supermarket Tbk. 830 835 825 825 -5 99,800 82,769,500 49 1,722.051 825 T/J 10,000 820 B 29,400 278 HEXA Hexindo Adiperkasa Tbk. 3,400 3,410 3,320 3,320 -80 270,100 905,015,000 370 1,016.347 3,320 T/J 81,500 3,310 B 18,800 279 HITS Humpuss Intermoda Transportasi Tbk. 474 500 480 480 6 18,400 8,938,000 16 738.462 496 J 100 480 T/B 55,000 280 HKMU HK Metals Utama Tbk. 135 137 126 127 -8 135,128,500 17,738,070,700 4,341 55.217 128 J 1,278,100 127 T/B 1,018,100 281 HMSP H.M. Sampoerna Tbk. 1,530 1,570 1,510 1,520 -10 160,101,300 246,321,912,500 17,704 7,587.859 1,525 J 1,579,800 1,520 T/B 6,005,300 282 HOKI Buyung Poetra Sembada Tbk. 1,110 1,120 1,065 1,065 -45 45,272,600 49,596,280,000 3,607 343.548 1,065 T/J 20,000 1,060 B 438,700 283 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. 1,235 1,285 1,220 1,240 5 1,239,500 1,527,490,500 26 326.316 1,250 J 600 1,240 T/B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,640,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 54 55 52 52 -2 12,907,200 682,143,100 459 49.524 53 J 4,845,700 52 T/B 510,000 287 HRTA Hartadinata Abadi Tbk. 278 282 270 270 -8 18,198,300 5,018,690,200 1,355 90.000 270 T/J 1,865,000 268 B 499,300 288 HRUM Harum Energy Tbk. 3,200 3,230 2,990 3,020 -180 7,533,700 23,246,823,000 3,284 58.077 3,030 J 26,700 3,020 T/B 82,100 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 11,300 565,000 5 38.462 50 T/J 53,127,700 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 258 276 258 258 0 33,000 8,517,600 8 18.239 258 T/J 1,000 240 B 700 291 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 400 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,825 9,600 9,600 -175 15,824,100 152,862,367,500 14,228 355.885 9,625 J 179,200 9,600 T/B 2,105,800 293 ICON Island Concepts Indonesia Tbk. 99 99 93 93 -6 1,296,000 120,751,300 173 178.517 93 T/J 699,500 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 232 236 216 216 -16 102,700 22,575,600 39 16.875 216 T/J 9,800 0 B 0 295 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 155 2 1,505,100 230,586,100 155 147.619 155 T/J 350,600 153 B 197,000 296 IFSH Ifishdeco Tbk. 380 384 368 384 4 4,500 1,710,800 9 87.273 386 J 200 384 T/B 200 297 IGAR Champion Pacific Indonesia Tbk. 350 352 346 350 0 237,300 82,971,800 43 228.758 352 J 18,600 350 T/B 1,300 298 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 73,700 3,685,000 11 14.286 50 T/J 29,837,900 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 150 153 148 150 0 2,564,600 385,005,000 375 125.000 150 T/J 25,500 149 B 178,800 301 IKBI Sumi Indo Kabel Tbk. 228 244 228 228 0 13,000 2,989,200 16 20.677 238 J 10,000 226 B 200 302 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,685 1,460 1,485 -35 86,884,000 138,258,949,500 12,777 209.009 1,490 J 87,600 1,485 T/B 79,100 303 IMJS Indomobil Multi Jasa Tbk. 434 468 412 414 -20 67,172,900 29,850,878,000 5,014 82.800 416 J 20,000 414 T/B 211,400 304 IMPC Impack Pratama Industri Tbk. 1,345 1,350 1,330 1,335 -10 1,377,000 1,844,882,500 149 351.316 1,340 J 33,400 1,335 T/B 4,400 305 INAF Indofarma Tbk. 4,000 4,310 4,000 4,090 90 10,652,900 44,432,019,000 5,073 1,636.000 4,100 J 74,400 4,090 T/B 202,000 306 INAI Indal Aluminium Industry Tbk. 340 340 336 336 -4 38,400 12,905,400 14 122.672 338 J 33,200 336 T/B 10,100 307 INCF Indo Komoditi Korpora Tbk. 74 74 71 72 -2 368,700 26,910,400 34 58.537 75 J 12,200 72 T/B 778,400 308 INCI Intanwijaya Internasional Tbk 835 850 810 810 -25 489,300 403,932,000 175 87.607 820 J 4,500 810 T/B 3,800 309 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 310 INDF Indofood Sukses Makmur Tbk. 7,050 7,075 6,825 6,825 -225 17,134,800 118,006,362,500 9,171 1,168.284 6,850 J 145,400 6,825 T/B 95,600 311 INDO Royalindo Investa Wijaya Tbk. 139 140 130 131 -8 115,400 15,478,400 72 119.091 131 T/J 3,500 130 B 20,900 312 INDR Indo-Rama Synthetics Tbk. 2,690 2,950 2,700 2,920 230 2,000 5,710,000 15 393.271 2,920 T/J 400 2,850 B 300 313 INDS Indospring Tbk. 1,930 1,935 1,915 1,915 -15 5,600 10,825,500 11 179.531 1,935 J 1,000 1,915 T/B 300 314 INDX Tanah Laut Tbk 54 54 51 53 -1 62,600 3,297,300 32 4.240 54 J 1,100 53 T/B 4,200 315 INDY Indika Energy Tbk. 1,990 2,010 1,855 1,875 -115 57,039,900 110,418,752,000 10,875 63.559 1,880 J 225,600 1,875 T/B 320,100 316 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 317 INOV Inocycle Technology Group Tbk. 172 180 170 172 0 848,900 146,642,400 60 68.800 172 T/J 309,800 171 B 70,200 318 INPC Bank Artha Graha Internasional Tbk. 70 72 68 70 0 2,080,500 144,203,100 279 0.400 70 T/J 927,200 68 B 43,400 319 INPP Indonesian Paradise Property Tbk. 700 725 725 725 25 100 72,500 1 690.476 710 J 900 665 B 400 320 INPS Indah Prakasa Sentosa Tbk. 3,200 3,700 3,180 3,700 500 2,300 7,808,000 7 1,340.580 3,700 T/J 5,700 3,200 B 300 321 INRU Toba Pulp Lestari Tbk. 895 895 895 895 0 1,400 1,253,000 3 9.086 930 J 100 895 T/B 43,000 322 INTA Intraco Penta Tbk. 200 208 199 200 0 20,300 4,060,300 53 140.983 200 T/J 87,700 199 B 1,300 323 INTD Inter Delta Tbk 111 116 111 116 5 43,300 4,894,800 9 35.725 116 T/J 29,900 112 B 16,900 324 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 325 IPCC Indonesia Kendaraan Terminal Tbk. 600 670 585 590 -10 27,701,700 17,275,411,500 3,490 35.976 590 T/J 6,500 585 B 158,200 326 IPCM Jasa Armada Indonesia Tbk. 362 400 338 364 2 3,021,000 1,089,731,600 551 95.789 364 T/J 6,700 362 B 21,300 327 IPOL Indopoly Swakarsa Industry Tbk. 110 148 110 148 38 53,275,200 7,507,677,400 2,593 70.476 0 J 0 148 T/B 1,996,300 328 IPTV MNC Vision Networks Tbk. 296 298 290 292 -4 15,887,700 4,705,082,800 6,639 121.667 292 T/J 587,800 290 B 500,500 329 IRRA Itama Ranoraya Tbk. 1,460 1,685 1,480 1,555 95 99,147,300 158,303,934,000 19,044 415.775 1,560 J 164,600 1,555 T/B 959,200 330 ISAT Indosat Tbk. 5,500 6,000 5,125 5,250 -250 55,457,400 302,978,347,500 22,699 375.000 5,275 J 24,900 5,250 T/B 81,500 331 ISSP Steel Pipe Industry of Indonesia Tbk. 180 202 177 179 -1 112,925,400 21,318,391,500 6,714 60.678 179 T/J 658,200 178 B 85,400 332 ITIC Indonesian Tobacco Tbk. 685 700 665 670 -15 7,532,300 5,123,772,000 1,722 304.545 670 T/J 106,800 665 B 443,000 333 ITMA Sumber Energi Andalan Tbk. 565 580 565 570 5 80,900 46,354,000 46 164.029 575 J 100 570 T/B 7,200 334 ITMG Indo Tambangraya Megah Tbk. 15,075 15,025 14,200 14,275 -800 5,631,600 82,128,247,500 6,202 101.964 14,300 J 62,400 14,275 T/B 123,900 335 JAST Jasnita Telekomindo Tbk. 195 198 182 183 -12 61,033,200 11,542,855,600 4,274 74.390 183 T/J 781,100 182 B 1,769,700 336 JAWA Jaya Agra Wattie Tbk. 99 99 96 96 -3 170,900 16,670,700 18 19.200 96 T/J 38,200 95 B 40,400 337 JAYA Armada Berjaya Trans Tbk. 158 163 155 157 -1 1,997,800 313,290,700 423 54.514 158 J 14,900 157 T/B 306,300 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 5,825 B 100 339 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. 442 448 446 446 4 4,300 1,920,400 3 252.992 448 J 4,400 430 B 1,000 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 200,000 67,600,000 4 279.762 338 T/J 26,300 320 B 2,000 342 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. 232 252 216 216 -16 515,800 114,427,200 151 154.286 216 T/J 58,200 0 B 0 344 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 345 JRPT Jaya Real Property Tbk. 615 615 575 605 -10 6,284,000 3,762,095,000 1,148 581.731 605 T/J 56,500 590 B 21,900 346 JSKY Sky Energy Indonesia Tbk. 244 250 232 240 -4 37,534,600 9,062,820,000 2,733 120.000 240 T/J 313,800 238 B 28,500 347 JSMR Jasa Marga (Persero) Tbk. 4,750 4,760 4,620 4,700 -50 21,767,100 101,842,792,000 7,345 277.155 4,710 J 69,300 4,700 T/B 9,300 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 200 170,000 2 183.063 860 J 200 835 B 200 349 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 1,653,400 1,537,653,000 45 2,055.556 930 J 32,600 925 T/B 144,600 350 KAEF Kimia Farma Tbk. 4,110 4,490 4,050 4,300 190 45,238,400 196,836,550,000 15,468 4,300.000 4,310 J 98,100 4,300 T/B 1,223,900 351 KARW ICTSI Jasa Prima Tbk. 75 78 74 74 -1 680,300 51,095,800 56 12.527 74 T/J 400 73 B 113,700 352 KAYU Darmi Bersaudara Tbk. 84 85 80 81 -3 2,821,400 233,167,300 196 54.000 81 T/J 571,800 80 B 642,900 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 72,852,000 3,642,600,000 7,987 50.000 50 T/J 232,433,100 0 B 0 354 KBLI KMI Wire & Cable Tbk. 416 420 398 400 -16 5,250,800 2,122,852,000 908 48.603 400 T/J 924,900 398 B 171,500 355 KBLM Kabelindo Murni Tbk. 234 234 224 224 -10 629,100 144,447,400 96 7.467 228 J 20,000 224 T/B 19,500 356 KBLV First Media Tbk. 426 410 410 410 -16 1,700 697,000 5 109.060 410 T/J 2,600 404 B 300 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 KDSI Kedawung Setia Industrial Tbk. 865 860 830 830 -35 39,200 33,581,000 29 207.500 850 J 1,400 830 T/B 500 359 KEEN Kencana Energi Lestari Tbk. 340 360 318 354 14 12,225,600 4,165,001,400 857 89.394 356 J 1,900 354 T/B 125,600 360 KEJU Mulia Boga Raya Tbk. 1,325 1,340 1,300 1,305 -20 294,700 388,574,500 117 174.000 1,315 J 700 1,305 T/B 7,000 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 50 51 0 851,600 42,952,100 231 1.855 52 J 106,500 51 T/B 3,064,400 362 KICI Kedaung Indah Can Tbk 234 234 218 220 -14 46,500 10,235,400 7 46.708 250 J 21,000 226 B 2,500 363 KIJA Kawasan Industri Jababeka Tbk. 230 234 216 218 -12 59,989,300 13,391,982,600 3,043 7.563 218 T/J 226,700 216 B 2,280,300 364 KINO Kino Indonesia Tbk. 2,790 2,810 2,750 2,760 -30 686,100 1,912,902,000 286 72.632 2,780 J 200 2,760 T/B 400 365 KIOS Kioson Komersial Indonesia Tbk. 153 153 150 150 -3 600 90,300 3 50.000 150 T/J 12,800 146 B 600 366 KJEN Krida Jaringan Nusantara Tbk. 1,150 1,375 1,150 1,275 125 3,600 4,616,000 25 631.188 1,275 T/J 500 1,130 B 100 367 KKGI Resource Alam Indonesia Tbk. 356 356 332 346 -10 237,100 80,792,200 100 1,214.035 346 T/J 272,100 334 B 7,000 368 KLBF Kalbe Farma Tbk. 1,545 1,545 1,500 1,505 -40 46,819,400 71,232,424,500 5,642 14,678.631 1,510 J 357,200 1,505 T/B 72,400 369 KMDS Kurniamitra Duta Sentosa Tbk. 470 490 440 440 -30 65,800 29,109,400 15 146.667 440 T/J 65,400 0 B 0 370 KMTR Kirana Megatara Tbk. 340 342 320 334 -6 184,100 60,558,600 48 72.926 334 T/J 14,300 324 B 10,000 371 KOBX Kobexindo Tractors Tbk. 120 123 115 116 -4 1,121,800 133,185,400 189 29.000 116 T/J 39,900 115 B 262,400 372 KOIN Kokoh Inti Arebama Tbk 101 103 100 100 -1 63,600 6,364,300 19 67.647 103 J 2,100 100 T/B 11,600 373 KONI Perdana Bangun Pusaka Tbk 490 470 462 462 -28 300 140,200 3 97.263 462 T/J 3,400 0 B 0 374 KOPI Mitra Energi Persada Tbk. 458 456 454 456 -2 114,600 52,216,400 9 115.443 456 T/J 20,900 426 B 900 375 KOTA DMS Propertindo Tbk. 324 404 360 398 74 27,196,000 10,675,730,000 2,284 199.000 400 J 2,000 398 T/B 54,300 376 KPAL Steadfast Marine Tbk. 50 52 50 51 1 1,429,100 72,802,500 102 44.348 51 T/J 5,627,300 50 B 3,067,500 377 KPAS Cottonindo Ariesta Tbk. 76 78 74 76 0 3,059,000 232,496,300 221 45.238 76 T/J 684,800 75 B 123,900 378 KPIG MNC Land Tbk. 106 107 105 105 -1 2,068,800 218,670,200 208 225.938 106 J 692,000 105 T/B 522,500 379 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. 468 486 440 446 -22 170,373,400 79,370,292,000 9,174 55.448 446 T/J 3,604,100 444 B 152,300 381 KREN Kresna Graha Investama Tbk. 90 91 85 85 -5 15,146,700 1,312,017,300 842 884.311 85 T/J 575,100 84 B 4,477,500 382 LAND Trimitra Propertindo Tbk. 179 180 177 177 -2 46,100 8,203,300 15 45.385 178 J 14,300 177 T/B 29,500 383 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 0 175.962 360 J 2,500 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,134,000 256,700,000 50 7.806 50 T/J 82,891,100 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,900 4,890 4,900 -100 200 979,000 2 80.992 5,250 J 200 4,900 T/B 100 388 LINK Link Net Tbk. 2,660 2,670 2,540 2,560 -100 7,172,600 18,640,928,000 2,015 160.000 2,570 J 5,900 2,560 T/B 23,100 389 LION Lion Metal Works Tbk. 398 390 374 374 -24 15,300 5,780,800 8 234.235 374 T/J 105,800 372 B 200 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 3 15.714 50 T/J 2,448,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 84 90 84 84 0 66,500 5,770,500 43 12.257 84 T/J 5,000 83 B 30,100 392 LMSH Lionmesh Prima Tbk. 460 468 444 444 -16 200 91,200 2 61.667 440 J 5,000 0 B 0 393 LPCK Lippo Cikarang Tbk 1,540 1,560 1,490 1,500 -40 6,122,300 9,294,380,500 992 169.120 1,505 J 20,100 1,495 B 16,500 394 LPGI Lippo General Insurance Tbk. 3,500 3,510 3,500 3,500 0 800 2,801,000 3 157.303 3,500 T/J 8,000 3,330 B 200 395 LPIN Multi Prima Sejahtera Tbk 260 270 258 262 2 204,800 53,617,200 32 119.509 262 T/J 3,900 258 B 104,100 396 LPKR Lippo Karawaci Tbk. 244 254 232 232 -12 321,597,000 78,216,107,200 9,606 74.917 234 J 2,175,100 232 T/B 9,452,600 397 LPLI Star Pacific Tbk 81 87 82 83 2 34,800 2,918,700 14 2.561 84 J 600 83 T/B 195,800 398 LPPF Matahari Department Store Tbk. 1,405 1,410 1,340 1,365 -40 29,198,000 40,319,015,000 4,944 30.931 1,370 J 77,500 1,365 T/B 1,113,700 399 LPPS Lenox Pasifik Investama Tbk. 81 84 79 81 0 141,500 11,471,400 18 5.502 82 J 1,200 81 T/B 165,000 400 LRNA Eka Sari Lorena Transport Tbk. 190 198 186 198 8 800 152,900 7 22.000 197 J 1,000 186 B 600 401 LSIP PP London Sumatra Indonesia Tbk. 1,315 1,320 1,265 1,285 -30 22,769,200 29,472,226,000 2,751 331.613 1,285 T/J 913,900 1,275 B 5,000 402 LTLS Lautan Luas Tbk. 496 510 490 494 -2 886,300 442,306,300 124 174.627 498 J 211,500 494 T/B 22,700 403 LUCK Sentral Mitra Informatika Tbk. 180 182 174 175 -5 2,239,300 395,543,200 450 61.189 175 T/J 43,300 174 B 113,200 404 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 132,367,300 0 B 0 406 MAIN Malindo Feedmill Tbk. 875 880 815 815 -60 17,653,500 14,719,171,500 3,005 463.068 820 J 328,800 815 T/B 786,800 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 159,700 7,985,000 12 6.835 50 T/J 417,398,500 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. 3,050 3,050 2,840 2,840 -210 1,926,700 5,561,064,000 803 135.238 2,840 T/J 157,700 0 B 0 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,300 1,260 1,300 40 26,400 33,528,000 30 77.381 1,300 T/J 2,300 1,285 B 100 411 MAPI Mitra Adiperkasa Tbk. 920 920 885 915 -5 16,432,300 14,762,876,000 2,339 1,468.346 915 T/J 224,000 910 B 85,000 412 MARI Mahaka Radio Integra Tbk. 55 65 55 59 4 113,750,500 6,895,168,700 1,433 78.667 59 T/J 847,600 58 B 371,500 413 MARK Mark Dynamics Indonesia Tbk. 775 785 755 760 -15 13,416,000 10,244,417,500 1,079 1,520.000 765 J 75,400 760 T/B 4,511,900 414 MASA Multistrada Arah Sarana Tbk. 1,090 1,110 1,055 1,100 10 256,300 280,897,500 32 782.139 1,100 T/J 1,300 1,045 B 200 415 MAYA Bank Mayapada Internasional Tbk. 8,600 8,600 8,600 8,600 0 1,400 12,040,000 1 3,910.211 8,700 J 100 8,600 T/B 4,700 416 MBAP Mitrabara Adiperdana Tbk. 2,870 2,910 2,820 2,820 -50 373,800 1,060,384,000 222 216.923 2,820 T/J 12,800 2,810 B 1,400 417 MBSS Mitrabahtera Segara Sejati Tbk. 555 560 520 525 -30 3,878,000 2,070,609,500 814 32.812 525 T/J 118,300 520 B 122,600 418 MBTO Martina Berto Tbk. 93 93 93 93 0 113,300 10,536,900 8 12.568 93 T/J 11,600 92 B 500 419 MCAS M Cash Integrasi Tbk. 3,800 3,870 3,760 3,810 10 7,086,300 27,095,710,000 928 275.090 3,810 T/J 46,800 3,800 B 25,100 420 MCOR Bank China Construction Bank Indonesia Tbk. 151 158 141 142 -9 53,181,600 7,845,935,900 2,110 127.363 143 J 100,000 142 T/B 319,900 421 MDIA Intermedia Capital Tbk. 58 58 55 56 -2 157,500 8,872,800 59 40.580 56 T/J 163,500 55 B 136,900 422 MDKA Merdeka Copper Gold Tbk. 2,770 2,900 2,580 2,600 -170 97,125,800 260,285,857,000 17,750 677.980 2,600 T/J 2,992,000 2,590 B 854,800 423 MDKI Emdeki Utama Tbk. 296 340 278 294 -2 15,069,000 4,689,578,400 1,660 68.801 294 T/J 202,900 292 B 42,000 424 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 94,188,300 0 B 0 426 MEDC Medco Energi Internasional Tbk. 670 670 625 625 -45 260,572,700 165,958,566,500 14,213 1,297.892 625 T/J 2,957,200 0 B 0 427 MEGA Bank Mega Tbk. 7,025 7,050 7,025 7,050 25 1,100 7,730,000 5 5,138.933 7,050 T/J 1,600 6,750 B 15,000 428 MERK Merck Tbk. 3,320 3,330 3,270 3,300 -20 115,700 381,743,000 83 8,700.925 3,310 J 3,200 3,300 T/B 400 429 META Nusantara Infrastructure Tbk. 200 244 192 226 26 384,035,600 87,884,788,000 12,953 68.469 228 J 201,300 226 T/B 1,467,600 430 MFIN Mandala Multifinance Tbk. 1,000 1,050 965 995 -5 29,100 28,943,000 15 1,020.513 990 J 36,500 965 B 6,600 431 MFMI Multifiling Mitra Indonesia Tbk. 685 690 665 675 -10 62,000 42,133,000 72 337.500 680 J 100 675 T/B 8,300 432 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. 760 770 755 760 0 3,378,600 2,575,573,500 244 337.778 760 T/J 51,500 755 B 109,900 434 MICE Multi Indocitra Tbk. 298 300 294 294 -4 58,300 17,307,600 21 60.000 298 J 7,500 294 T/B 7,200 435 MIDI Midi Utama Indonesia Tbk. 1,920 1,980 1,980 1,980 60 300 594,000 1 720.000 1,980 T/J 12,300 1,915 B 800 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 2,660 2,770 120 29,478,300 80,739,793,000 5,099 163.087 2,770 T/J 93,800 2,760 B 105,700 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,900 145,000 6 238.095 50 T/J 1,836,700 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,213,100 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 0 200 10,000 2 125.000 50 T/J 13,911,900 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. 9,800 9,750 9,500 9,600 -200 77,000 736,335,000 140 61,146.497 9,600 T/J 900 9,525 B 500 443 MLIA Mulia Industrindo Tbk 570 590 565 565 -5 4,569,100 2,633,144,500 405 94.363 565 T/J 30,600 560 B 57,900 444 MLPL Multipolar Tbk. 72 74 71 72 0 7,757,300 558,511,800 256 8.258 73 J 472,800 72 T/B 686,100 445 MLPT Multipolar Technology Tbk. 730 735 705 705 -25 183,500 132,149,000 143 146.875 705 T/J 4,300 700 B 11,100 446 MMLP Mega Manunggal Property Tbk. 310 314 300 300 -10 7,323,900 2,225,000,200 309 51.282 302 J 1,000 300 T/B 800 447 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 448 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 6,100 845 B 30,200 449 MPMX Mitra Pinasthika Mustika Tbk. 580 615 540 540 -40 108,303,900 61,526,673,500 9,074 36.000 540 T/J 1,258,100 0 B 0 450 MPOW Megapower Makmur Tbk. 75 76 73 73 -2 187,600 13,967,200 31 36.500 74 J 3,400 73 T/B 2,800 451 MPPA Matahari Putra Prima Tbk. 115 124 110 111 -4 25,044,200 2,933,322,100 1,410 46.668 112 J 16,300 111 T/B 573,800 452 MPRO Maha Properti Indonesia Tbk. 1,500 1,850 1,490 1,740 240 2,500 4,108,500 10 1,581.818 1,690 J 400 0 B 0 453 MRAT Mustika Ratu Tbk. 155 160 154 159 4 1,151,700 183,592,100 106 24.462 159 T/J 2,000,000 158 B 20,200 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,700 4,700 4,700 100 300 1,410,000 1 426.310 4,700 T/J 1,000 0 B 0 455 MSIN MNC Studios International Tbk. 326 386 330 356 30 4,403,900 1,563,992,400 1,207 71.200 356 T/J 15,900 354 B 47,500 456 MSKY MNC Sky Vision Tbk. 685 670 655 655 -30 38,100 25,132,000 40 43.092 665 J 125,300 655 T/B 26,600 457 MTDL Metrodata Electronics Tbk. 1,600 1,650 1,575 1,610 10 5,656,500 9,086,772,000 1,765 2,898.394 1,610 T/J 53,300 1,600 B 101,700 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,700 85,000 3 1.266 50 T/J 307,339,100 0 B 0 459 MTLA Metropolitan Land Tbk. 450 450 440 450 0 301,300 134,582,600 17 189.194 450 T/J 3,103,500 440 B 300 460 MTPS Meta Epsi Tbk. 232 232 216 216 -16 1,122,100 243,411,800 152 67.500 216 T/J 389,100 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. 218 218 218 218 0 4,500 981,000 7 55.862 218 T/J 114,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 62 0 16,600 1,014,900 13 62.000 62 T/J 58,000 60 B 5,600 464 MYOH Samindo Resources Tbk. 1,300 1,300 1,280 1,290 -10 36,600 47,144,500 25 153.649 1,290 T/J 73,900 1,280 B 1,000 465 MYOR Mayora Indah Tbk. 2,770 2,790 2,720 2,770 0 5,664,900 15,622,665,000 2,824 13,856.928 2,780 J 59,500 2,770 T/B 102,600 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 55 50 50 -1 421,200 21,081,200 38 7.516 53 J 67,200 50 T/B 565,400 469 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. 625 640 585 585 -40 213,381,700 133,099,983,000 4,819 567.961 585 T/J 564,800 0 B 0 471 NELY Pelayaran Nelly Dwi Putri Tbk. 143 142 141 141 -2 742,900 105,385,500 34 83.929 142 J 212,400 141 T/B 51,900 472 NFCX NFC Indonesia Tbk. 2,060 2,390 2,020 2,200 140 235,800 526,261,000 88 118.919 2,360 J 200 2,200 T/B 1,300 473 NICK Charnic Capital Tbk. 288 308 270 296 8 1,002,700 272,777,200 12 148.000 286 J 7,700 272 B 3,800 474 NIKL Pelat Timah Nusantara Tbk. 1,720 1,730 1,600 1,600 -120 12,294,500 20,140,835,000 3,904 492.308 1,605 J 24,600 1,600 T/B 186,700 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 160 170 170 170 10 100 17,000 1 161.905 159 J 3,400 149 B 600 477 NISP Bank OCBC NISP Tbk. 790 835 795 805 15 1,456,300 1,190,056,500 439 975.474 810 J 21,500 805 T/B 1,300 478 NOBU Bank Nationalnobu Tbk. 800 795 785 790 -10 1,600 1,265,500 7 210.667 795 J 200 790 T/B 9,000 479 NRCA Nusa Raya Cipta Tbk. 402 414 382 386 -16 2,891,400 1,159,175,400 457 45.412 390 J 10,000 386 T/B 99,700 480 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. 161 160 155 159 -2 16,300 2,547,300 6 72.273 160 J 6,400 156 B 4,800 482 OASA Protech Mitra Perkasa Tbk. 374 0 0 374 0 0 0 0 196.842 368 J 2,000 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. 118 120 112 113 -5 11,162,200 1,297,099,800 755 282.719 114 J 5,000 113 T/B 260,500 485 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 21,000 486 OPMS Optima Prima Metal Sinergi Tbk. 160 164 159 163 3 5,472,000 883,636,000 272 120.741 163 T/J 44,300 162 B 48,600 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 600 30,000 4 98.922 50 T/J 2,581,200 0 B 0 488 PALM Provident Agro Tbk. 332 352 330 334 2 6,040,000 2,046,017,400 816 91.289 338 J 43,300 334 T/B 5,900 489 PAMG Bima Sakti Pertiwi Tbk. 112 113 106 106 -6 7,282,800 790,680,400 622 106.000 107 J 126,200 106 T/B 654,700 490 PANI Pratama Abadi Nusa Industri Tbk. 115 120 114 114 -1 16,600 1,979,300 9 105.556 114 T/J 49,900 113 B 1,400 491 PANR Panorama Sentrawisata Tbk. 175 176 167 167 -8 2,222,500 377,373,700 189 100.198 167 T/J 28,000 166 B 135,100 492 PANS Panin Sekuritas Tbk. 1,070 1,070 1,020 1,045 -25 542,400 562,859,500 161 760.000 1,045 T/J 175,300 1,025 B 2,000 493 PBID Panca Budi Idaman Tbk. 1,440 1,465 1,400 1,445 5 124,800 178,310,500 137 170.000 1,445 T/J 61,700 1,405 B 12,000 494 PBRX Pan Brothers Tbk. 260 264 250 250 -10 24,879,900 6,403,002,800 1,376 442.478 252 J 29,300 250 T/B 1,048,800 495 PBSA Paramita Bangun Sarana Tbk. 615 615 575 605 -10 2,300 1,341,500 12 50.417 605 T/J 100 580 B 2,400 496 PCAR Prima Cakrawala Abadi Tbk. 760 765 710 710 -50 133,700 95,511,500 81 473.333 710 T/J 258,500 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 450 484 422 424 -26 10,700 5,099,400 12 212.000 446 J 1,800 424 T/B 8,100 498 PEGE Panca Global Kapital Tbk. 118 119 116 116 -2 6,900 812,300 11 250.616 119 J 57,900 116 T/B 1,300 499 PEHA Phapros Tbk. 1,785 1,865 1,700 1,700 -85 1,994,800 3,546,122,500 1,011 141.903 1,700 T/J 1,900 1,695 B 1,200 500 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 501 PGJO Tourindo Guide Indonesia Tbk. 89 97 81 81 -8 323,000 27,215,100 144 101.250 81 T/J 160,800 0 B 0 502 PGLI Pembangunan Graha Lestari Indah Tbk. 240 300 232 236 -4 65,800 18,311,400 48 314.667 280 J 11,600 236 T/B 30,500 503 PGUN Pradiksi Gunatama Tbk. 230 240 230 230 0 20,400 4,778,000 13 200.000 240 J 9,800 230 T/B 500 504 PICO Pelangi Indah Canindo Tbk 143 145 140 141 -2 1,129,600 161,641,400 111 21.692 141 T/J 47,400 140 B 53,100 505 PJAA Pembangunan Jaya Ancol Tbk. 695 720 650 660 -35 504,100 342,959,000 261 128.780 660 T/J 8,000 655 B 15,000 506 PKPK Perdana Karya Perkasa Tbk 57 58 54 54 -3 5,163,100 284,277,000 173 13.500 54 T/J 225,300 0 B 0 507 PLAN Planet Properindo Jaya Tbk. 110 110 101 108 -2 985,100 103,377,600 131 96.429 108 T/J 84,400 105 B 26,500 508 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. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 200 2,430 B 100 510 PMJS Putra Mandiri Jembar Tbk. 119 119 116 116 -3 15,300 1,776,300 4 92.800 116 T/J 204,800 114 B 26,700 511 PMMP Panca Mitra Multiperdana Tbk. 360 360 336 336 -24 6,031,400 2,043,379,000 643 100.000 336 T/J 7,087,500 0 B 0 512 PNBN Bank Pan Indonesia Tbk 1,145 1,155 1,085 1,085 -60 10,798,300 11,935,684,500 969 1,806.527 1,090 J 10,400 1,085 T/B 286,000 513 PNBS Bank Panin Dubai Syariah Tbk. 97 100 91 91 -6 208,672,600 19,386,498,600 5,809 91.000 91 T/J 13,317,500 0 B 0 514 PNGO Pinago Utama Tbk. 650 700 650 655 5 27,300 17,799,500 20 262.000 655 T/J 8,000 605 B 1,000 515 PNIN Paninvest Tbk. 915 920 855 860 -55 4,086,900 3,592,915,000 442 914.504 865 J 5,200 860 T/B 289,200 516 PNLF Panin Financial Tbk. 262 264 246 246 -16 109,497,800 27,415,638,400 2,064 265.888 248 J 742,500 246 T/B 3,187,100 517 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,065 J 100 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. 830 880 795 820 -10 6,300 5,132,000 25 50.153 825 J 200 800 B 100 520 POLL Pollux Properti Indonesia Tbk. 4,670 4,940 4,450 4,710 40 1,203,300 5,606,648,000 484 765.854 4,710 T/J 16,500 4,550 B 100 521 POLU Golden Flower Tbk. 765 795 760 760 -5 2,300 1,786,000 5 263.889 765 J 3,000 760 T/B 100 522 POLY Asia Pacific Fibers Tbk 60 64 56 56 -4 12,702,100 712,812,400 298 0.481 57 J 1,262,500 56 T/B 401,000 523 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. 414 430 414 414 0 3,500 1,450,600 6 77.383 420 J 100 416 B 3,300 525 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. 795 795 740 740 -55 30,280,000 22,863,005,500 3,632 49.333 745 J 135,000 740 T/B 155,700 527 PPGL Prima Globalindo Logistik Tbk. 166 169 163 163 -3 4,871,200 805,310,100 514 148.182 163 T/J 4,300 162 B 448,600 528 PPRE PP Presisi Tbk. 290 292 274 274 -16 14,831,900 4,201,178,800 1,250 63.721 276 J 415,700 274 T/B 237,600 529 PPRO PP Properti Tbk. 116 118 108 108 -8 800,484,500 89,444,342,400 16,516 233.514 108 T/J 31,060,800 0 B 0 530 PRAS Prima Alloy Steel Universal Tbk. 131 131 122 123 -8 101,100 13,215,200 13 69.245 129 J 5,200 123 T/B 3,600 531 PRDA Prodia Widyahusada Tbk. 3,460 3,550 3,460 3,480 20 102,000 355,063,000 36 53.538 3,500 J 1,000 3,480 T/B 23,100 532 PRIM Royal Prima Tbk. 242 244 236 236 -6 1,169,000 279,646,000 114 47.200 238 J 465,200 236 T/B 46,700 533 PSAB J Resources Asia Pasifik Tbk. 292 292 272 272 -20 252,109,600 70,545,939,000 8,823 882.458 272 T/J 1,333,600 0 B 0 534 PSDN Prasidha Aneka Niaga Tbk 120 129 118 129 9 235,400 28,204,300 11 12.900 129 T/J 54,000 119 B 23,900 535 PSGO Palma Serasih Tbk. 122 122 114 115 -7 181,000 20,839,600 55 109.524 115 T/J 64,600 114 B 177,600 536 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 3 59.494 50 T/J 33,453,300 0 B 0 537 PSSI Pelita Samudera Shipping Tbk. 172 180 170 170 -2 1,541,900 266,093,300 210 125.926 171 J 15,000 170 T/B 374,000 538 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 539 PTDU Djasa Ubersakti Tbk. 735 915 900 915 180 45,500 41,470,500 38 915.000 0 J 0 915 T/B 550,800 540 PTIS Indo Straits Tbk. 159 179 157 157 -2 1,300 218,500 5 16.526 159 J 4,300 157 T/B 200 541 PTPP PP (Persero) Tbk. 1,920 1,925 1,790 1,795 -125 132,720,500 243,462,389,000 16,490 337.406 1,795 T/J 210,800 1,790 B 966,900 542 PTPW Pratama Widya Tbk. 1,125 1,130 1,100 1,105 -20 1,040,300 1,156,455,000 623 170.000 1,110 J 7,900 1,105 T/B 5,100 543 PTRO Petrosea Tbk. 2,100 2,110 1,970 1,985 -115 2,354,400 4,763,220,000 1,348 1,588.000 1,990 J 24,400 1,985 T/B 2,700 544 PTSN Sat Nusapersada Tbk 240 254 236 236 -4 18,162,700 4,445,040,800 1,768 122.069 238 J 122,200 236 T/B 87,400 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 0 J 0 3,710 B 100 546 PUDP Pudjiadi Prestige Tbk. 264 264 246 246 -18 2,900 734,200 8 30.683 246 T/J 2,000 0 B 0 547 PURA Putra Rajawali Kencana Tbk. 127 127 124 125 -2 572,204,900 72,081,034,800 5,358 119.048 125 T/J 3,728,000 124 B 16,920,700 548 PURE Trinitan Metals and Minerals Tbk. 266 266 248 248 -18 17,494,400 4,429,527,000 1,959 82.667 250 J 159,100 248 T/B 231,700 549 PURI Puri Global Sukses Tbk. 300 290 280 280 -20 18,100 5,179,000 8 164.706 300 J 1,600 280 T/B 96,500 550 PWON Pakuwon Jati Tbk. 575 575 535 545 -30 115,643,900 63,962,761,500 11,224 2,101.083 545 T/J 917,500 540 B 4,310,300 551 PYFA Pyridam Farma Tbk 1,005 1,065 1,000 1,000 -5 5,452,300 5,630,944,500 1,769 980.008 1,005 J 16,000 1,000 T/B 123,100 552 PZZA Sarimelati Kencana Tbk. 840 840 810 825 -15 1,438,500 1,185,331,000 241 75.000 830 J 65,900 825 T/B 64,000 553 RAJA Rukun Raharja Tbk. 282 288 268 270 -12 26,212,000 7,214,162,000 1,622 927.453 272 J 5,500 270 T/B 81,300 554 RALS Ramayana Lestari Sentosa Tbk. 905 905 845 860 -45 43,132,200 37,174,169,000 6,219 537.500 860 T/J 793,100 855 B 28,800 555 RANC Supra Boga Lestari Tbk. 472 480 458 458 -14 1,366,000 636,672,400 355 91.600 458 T/J 120,700 456 B 17,700 556 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 50 -1 900,100 45,696,100 46 15.994 52 J 155,800 50 T/B 2,132,900 557 RDTX Roda Vivatex Tbk 5,250 5,300 5,200 5,300 50 114,900 597,570,000 14 279.213 5,400 J 1,000 5,000 B 1,200 558 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 25,300 1,265,000 19 50.000 50 T/J 17,131,500 0 B 0 559 RELI Reliance Sekuritas Indonesia Tbk. 314 296 294 294 -20 36,600 10,772,000 15 135.692 294 T/J 19,200 0 B 0 560 RICY Ricky Putra Globalindo Tbk 116 119 108 113 -3 256,600 28,571,600 51 17.947 113 T/J 73,300 108 B 2,600 561 RIGS Rig Tenders Indonesia Tbk. 286 286 276 280 -6 85,000 23,806,600 37 114.731 282 J 9,300 280 T/B 8,000 562 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. 430 434 426 428 -2 156,200 67,508,400 59 262.577 428 T/J 60,200 426 B 600 564 RMBA Bentoel Internasional Investama Tbk. 358 376 352 358 0 120,500 43,536,600 51 2,801.252 370 J 1,200 358 T/B 82,500 565 ROCK Rockfields Properti Indonesia Tbk. 900 890 850 850 -50 6,700 5,802,000 9 63.433 850 T/J 14,300 0 B 0 566 RODA Pikko Land Development Tbk. 57 57 54 54 -3 840,800 45,684,500 61 86.221 54 T/J 73,800 0 B 0 567 RONY Aesler Grup Internasional Tbk. 187 195 187 191 4 4,000 771,700 13 191.000 191 T/J 2,100 188 B 100 568 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,350 1,340 1,345 5 107,200 144,470,500 115 527.451 1,345 T/J 4,600 1,340 B 52,000 569 RUIS Radiant Utama Interinsco Tbk. 306 314 304 304 -2 25,100 7,722,800 19 121.600 308 J 40,000 304 T/B 1,100 570 SAFE Steady Safe Tbk 188 188 186 188 0 238,100 44,589,700 149 18.927 188 T/J 5,000 184 B 2,000 571 SAME Sarana Meditama Metropolitan Tbk. 280 302 276 286 6 186,220,700 53,955,057,200 7,151 357.500 288 J 1,242,400 286 T/B 1,884,000 572 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 396 398 -2 20,700 8,198,600 7 331.667 398 T/J 3,800 396 B 142,200 573 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,220 J 26,200 0 B 0 574 SATU Kota Satu Properti Tbk. 50 50 50 50 0 253,100 12,655,000 12 42.735 50 T/J 88,100 0 B 0 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 112 113 105 105 -7 21,024,100 2,252,890,700 2,313 100.000 105 T/J 742,500 0 B 0 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,400 J 1,400 10,100 B 200 577 SCMA Surya Citra Media Tbk. 2,320 2,360 2,160 2,160 -160 21,440,300 47,462,647,000 3,575 977.141 2,160 T/J 491,100 0 B 0 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 258 240 240 -18 52,400 12,646,600 17 218.182 248 J 50,000 240 T/B 49,000 579 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. 72 80 67 67 -5 18,379,500 1,319,925,000 1,215 36.899 67 T/J 281,600 0 B 0 581 SDPC Millennium Pharmacon International Tbk. 109 109 105 105 -4 267,900 28,181,600 45 70.089 107 J 5,000 105 T/B 14,200 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 780 800 15 6,300 5,030,500 11 894.805 0 J 0 800 T/B 4,300 583 SFAN Surya Fajar Capital Tbk. 1,270 1,270 1,255 1,265 -5 805,800 1,019,639,500 170 672.872 1,265 T/J 4,300 1,260 B 8,500 584 SGER Sumber Global Energy Tbk. 670 745 665 715 45 5,587,200 3,965,078,000 1,411 662.037 715 T/J 123,000 705 B 500 585 SGRO Sampoerna Agro Tbk. 1,715 1,740 1,685 1,690 -25 412,300 698,871,000 133 72.222 1,695 J 10,000 1,690 T/B 6,500 586 SHID Hotel Sahid Jaya International Tbk. 2,600 2,640 2,550 2,640 40 2,400 6,143,000 3 122.683 2,650 J 300 2,550 B 3,000 587 SHIP Sillo Maritime Perdana Tbk. 635 640 625 625 -10 1,172,100 742,333,500 327 446.429 625 T/J 211,700 620 B 121,000 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 830 790 805 15 127,112,100 102,801,503,500 20,351 278.518 805 T/J 800,700 800 B 613,600 589 SILO Siloam International Hospitals Tbk. 5,450 5,550 5,275 5,300 -150 241,200 1,299,027,500 210 60.194 5,350 J 6,300 5,300 T/B 1,400 590 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. 430 430 402 406 -24 21,008,200 8,729,971,800 1,595 36.909 410 J 14,500 406 T/B 523,500 592 SINI Singaraja Putra Tbk. 344 376 342 342 -2 14,500 5,021,000 21 316.667 366 J 7,400 342 T/B 200 593 SIPD Sreeya Sewu Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 1.500 1,335 J 500 1,260 B 100 594 SKBM Sekar Bumi Tbk. 338 338 338 338 0 2,800 946,400 3 293.913 360 J 100 338 T/B 100 595 SKLT Sekar Laut Tbk. 1,980 1,980 1,900 1,910 -70 1,100 2,106,000 3 159.908 1,845 J 6,500 0 B 0 596 SKRN Superkrane Mitra Utama Tbk. 710 720 690 690 -20 553,900 391,737,500 38 98.571 710 J 262,600 690 T/B 4,400 597 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. 4,970 4,990 4,870 4,990 20 59,900 298,127,000 29 4,339.130 4,990 T/J 600 4,870 B 4,100 599 SMAR Smart Tbk. 3,940 3,940 3,700 3,900 -40 37,100 139,188,000 28 1,288.575 3,900 T/J 2,900 3,690 B 500 600 SMBR Semen Baturaja (Persero) Tbk. 1,290 1,295 1,200 1,200 -90 57,893,300 71,681,535,500 9,505 214.286 1,200 T/J 3,308,400 0 B 0 601 SMCB Solusi Bangun Indonesia Tbk. 1,490 1,545 1,410 1,485 -5 759,200 1,137,181,000 292 1,793.478 1,470 J 2,500 1,440 B 4,600 602 SMDM Suryamas Dutamakmur Tbk. 107 110 101 108 1 67,800 6,984,700 22 13.683 108 T/J 4,900 104 B 25,000 603 SMDR Samudera Indonesia Tbk. 320 324 304 304 -16 9,706,700 3,011,370,800 1,073 1,220.002 306 J 48,900 304 T/B 277,100 604 SMGR Semen Indonesia (Persero) Tbk. 12,500 12,700 12,300 12,450 -50 6,325,300 78,754,207,500 4,044 4,332.243 12,450 T/J 24,100 12,400 B 200 605 SMKL Satyamitra Kemas Lestari Tbk. 195 194 191 194 -1 908,200 175,245,200 195 100.518 194 T/J 10,500 191 B 46,100 606 SMMA Sinarmas Multiartha Tbk. 11,750 11,750 11,500 11,500 -250 6,800 78,500,000 13 857.269 11,500 T/J 34,700 11,250 B 700 607 SMMT Golden Eagle Energy Tbk. 125 129 119 120 -5 1,631,600 203,017,200 244 280.741 121 J 600 120 T/B 50,300 608 SMRA Summarecon Agung Tbk. 900 900 850 850 -50 67,122,800 58,415,141,000 5,782 1,396.648 855 J 65,100 850 T/B 698,700 609 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. 1,430 1,450 1,360 1,370 -60 2,155,300 3,008,709,500 1,408 3,659.286 1,375 J 5,000 1,370 T/B 42,600 611 SOCI Soechi Lines Tbk. 308 308 288 288 -20 105,972,700 31,604,192,000 6,247 52.364 290 J 274,100 288 T/B 6,039,800 612 SOFA Boston Furniture Industries Tbk. 101 110 99 103 2 88,600 8,896,700 23 103.000 103 T/J 15,700 99 B 37,000 613 SOHO Soho Global Health Tbk. 4,940 4,940 4,850 4,850 -90 15,700 76,464,000 39 266.484 4,920 J 200 4,860 B 200 614 SONA Sona Topas Tourism Industry Tbk. 5,625 0 0 5,625 0 0 0 0 545.455 5,600 J 100 0 B 0 615 SOSS Shield On Service Tbk. 384 404 370 388 4 33,300 12,847,600 18 140.580 390 J 10,000 370 B 400 616 SOTS Satria Mega Kencana Tbk. 200 220 190 199 -1 3,400 669,300 18 120.606 199 T/J 6,300 190 B 400 617 SPMA Suparma Tbk. 310 324 312 314 4 14,500 4,573,400 6 140.757 314 T/J 9,900 312 B 40,300 618 SPTO Surya Pertiwi Tbk. 650 670 605 620 -30 4,048,700 2,591,602,500 496 53.448 620 T/J 177,700 615 B 2,000 619 SQMI Wilton Makmur Indonesia Tbk. 376 378 360 360 -16 16,008,000 5,882,850,200 1,046 204.571 360 T/J 420,400 358 B 374,200 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 206 214 197 197 -9 10,100 2,048,000 12 210.243 200 J 19,900 197 T/B 3,600 621 SRIL Sri Rejeki Isman Tbk. 278 276 266 266 -12 110,272,500 29,763,289,600 6,274 110.833 266 T/J 5,799,700 264 B 4,426,200 622 SRSN Indo Acidatama Tbk 62 63 59 59 -3 21,333,300 1,278,998,400 420 10.746 60 J 1,114,800 59 T/B 43,700 623 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,600 3,460 3,560 110 7,759,500 27,362,940,000 2,453 64.727 3,570 J 108,200 3,560 T/B 1,077,000 624 SSIA Surya Semesta Internusa Tbk. 630 655 590 590 -40 112,658,000 69,839,743,500 7,333 242.051 595 J 1,088,000 590 T/B 4,132,000 625 SSMS Sawit Sumbermas Sarana Tbk. 1,220 1,270 1,135 1,175 -45 28,945,600 34,797,726,500 4,954 175.373 1,175 T/J 292,600 1,170 B 66,800 626 SSTM Sunson Textile Manufacture Tbk 570 580 550 570 0 52,500 29,525,000 8 134.118 570 T/J 5,100 565 B 5,000 627 STAR Buana Artha Anugerah Tbk. 102 112 101 101 -1 106,300 11,019,500 77 99.020 102 J 1,800 101 T/B 9,300 628 STTP Siantar Top Tbk. 9,000 9,025 9,000 9,000 0 7,000 63,037,500 9 5,318.206 9,300 J 100 9,000 T/B 4,400 629 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 0 307,300 15,365,000 9 0.714 50 T/J 4,767,000 0 B 0 631 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,230 J 200 0 B 0 632 SURE Super Energy Tbk. 2,560 2,590 2,560 2,580 20 392,200 1,011,900,000 39 1,664.516 2,590 J 27,300 2,580 T/B 3,300 633 SWAT Sriwahana Adityakarta Tbk. 114 114 112 113 -1 22,000 2,495,000 18 70.625 113 T/J 8,200 112 B 34,800 634 TALF Tunas Alfin Tbk. 300 300 282 292 -8 800 229,400 6 73.924 292 T/J 4,400 280 B 500 635 TAMA Lancartama Sejati Tbk. 128 130 120 120 -8 8,457,500 1,061,477,400 795 68.571 120 T/J 172,000 0 B 0 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 143,900 7,195,000 324 456.830 50 T/J 22,913,700 0 B 0 637 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,110,400 55,520,000 168 47.170 50 T/J 83,861,400 0 B 0 638 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,600 230,000 2 8.929 50 T/J 134,413,300 0 B 0 639 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,670 1,565 1,590 -45 33,044,100 53,178,767,500 3,771 392.593 1,595 J 42,200 1,590 T/B 1,038,500 640 TBLA Tunas Baru Lampung Tbk. 895 910 845 850 -45 15,003,300 13,130,445,000 2,130 193.556 855 J 64,500 850 T/B 641,600 641 TBMS Tembaga Mulia Semanan Tbk. 945 945 925 925 -20 61,000 56,768,500 80 131.206 940 J 5,000 920 B 9,400 642 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,625 -175 25,000 166,752,500 53 649.816 6,650 J 2,000 6,625 T/B 1,000 643 TCPI Transcoal Pacific Tbk. 6,700 6,825 6,400 6,500 -200 8,920,500 60,079,210,000 6,457 4,710.145 6,625 J 4,300 6,500 T/B 11,600 644 TDPM Tridomain Performance Materials Tbk. 160 169 153 156 -4 37,603,800 6,137,031,800 2,326 68.421 156 T/J 795,500 155 B 123,300 645 TEBE Dana Brata Luhur Tbk. 580 585 540 540 -40 11,900 6,440,500 22 49.315 560 J 100 540 T/B 1,100 646 TECH Indosterling Technomedia Tbk. 640 0 0 640 0 0 0 0 400.000 0 J 0 0 B 0 647 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. 173 181 172 172 -1 273,300 48,711,800 35 95.556 180 J 10,700 172 T/B 500 649 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 1,900 650 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 500 7,050 B 500 651 TGRA Terregra Asia Energy Tbk. 155 171 145 145 -10 172,384,300 27,399,702,000 9,196 72.500 145 T/J 468,900 0 B 0 652 TIFA KDB Tifa Finance Tbk. 540 560 540 560 20 15,500 8,493,000 12 280.000 560 T/J 1,900 505 B 224,300 653 TINS Timah Tbk. 1,595 1,590 1,485 1,485 -110 90,881,200 138,574,861,500 11,091 758.826 1,485 T/J 2,652,500 0 B 0 654 TIRA Tira Austenite Tbk 260 258 244 258 -2 600 153,400 5 115.792 260 J 11,500 252 B 600 655 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 508,800 25,440,100 13 22.857 50 T/J 215,900 0 B 0 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,200 9,525 9,650 -575 14,331,200 139,794,457,500 8,759 596.643 9,675 J 3,900 9,650 T/B 172,900 657 TLKM Telkom Indonesia (Persero) Tbk. 3,520 3,540 3,340 3,360 -160 311,860,000 1,068,636,757,000 39,390 1,765.772 3,360 T/J 1,920,000 3,350 B 2,460,200 658 TMAS Temas Tbk. 143 143 133 134 -9 8,597,500 1,176,008,600 825 308.202 134 T/J 17,700 133 B 392,100 659 TMPO Tempo Intimedia Tbk. 150 164 143 150 0 4,900 741,200 17 52.108 150 T/J 51,000 143 B 1,600 660 TNCA Trimuda Nuansa Citra Tbk. 496 505 462 462 -34 18,848,700 8,972,540,500 1,724 308.000 462 T/J 39,700 0 B 0 661 TOBA TBS Energi Utama Tbk. 530 530 505 520 -10 418,000 215,691,000 85 109.732 520 T/J 29,300 510 B 5,000 662 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,491,600 74,580,000 162 80.475 50 T/J 73,200,600 0 B 0 663 TOTL Total Bangun Persada Tbk. 406 412 380 382 -24 15,118,200 5,997,291,800 1,622 137.298 384 J 25,700 382 T/B 345,400 664 TOTO Surya Toto Indonesia Tbk. 256 258 244 250 -6 1,287,300 321,003,400 141 810.977 250 T/J 5,400 246 B 12,000 665 TOWR Sarana Menara Nusantara Tbk. 1,010 1,010 970 970 -40 184,894,000 181,640,006,000 20,411 4,620.588 975 J 1,230,100 970 T/B 5,046,900 666 TOYS Sunindo Adipersada Tbk. 695 695 660 660 -35 3,056,100 2,066,850,000 378 188.571 660 T/J 42,900 655 B 256,300 667 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,225 8,950 9,175 100 1,799,300 16,389,310,000 854 2,121.804 9,175 T/J 76,900 9,150 B 500 668 TPMA Trans Power Marine Tbk. 370 370 368 368 -2 600 221,400 6 160.000 370 J 1,000 352 B 2,000 669 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. 101 100 99 100 -1 18,700 1,864,000 18 100.771 100 T/J 292,400 99 B 33,600 672 TRIN Perintis Triniti Properti Tbk. 230 232 216 218 -12 49,169,500 10,898,899,600 1,783 109.000 218 T/J 27,100 216 B 362,300 673 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. 194 195 185 185 -9 264,900 50,612,500 34 61.667 185 T/J 317,100 184 B 5,000 675 TRJA Transkon Jaya Tbk. 156 158 152 153 -3 636,400 98,307,500 109 61.200 153 T/J 600 152 B 77,000 676 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 396 J 100 380 B 400 677 TRUK Guna Timur Raya Tbk. 176 179 176 178 2 1,077,500 191,277,300 133 77.391 178 T/J 174,300 177 B 50,000 678 TRUS Trust Finance Indonesia Tbk 350 350 328 348 -2 1,000 340,400 9 409.412 350 J 75,700 332 B 100 679 TSPC Tempo Scan Pacific Tbk. 1,400 1,415 1,375 1,390 -10 1,268,900 1,777,196,000 398 247.966 1,395 J 10,200 1,390 T/B 6,400 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,940 1,940 1,880 1,915 -25 115,200 218,860,000 82 49.740 1,920 J 1,500 1,915 T/B 1,500 681 TURI Tunas Ridean Tbk. 1,350 1,380 1,320 1,380 30 280,600 387,192,000 7 3,066.667 1,380 T/J 50,000 1,320 B 8,200 682 UANG Pakuan Tbk. 220 240 208 208 -12 19,400 4,087,800 27 166.400 210 J 4,700 208 T/B 5,100 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,515 1,515 0 140,500 213,001,500 92 101.000 1,515 T/J 14,500 1,510 B 15,900 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,695 1,650 1,650 -35 3,815,700 6,373,853,500 1,738 3,199.162 1,660 J 70,400 1,650 T/B 102,800 685 UNIC Unggul Indah Cahaya Tbk. 5,400 5,400 5,025 5,025 -375 34,700 176,487,500 99 186.106 5,025 T/J 19,000 0 B 0 686 UNIT Nusantara Inti Corpora Tbk 183 179 179 179 -4 200 35,800 2 4.443 177 J 3,300 0 B 0 687 UNSP Bakrie Sumatera Plantations Tbk. 117 120 114 114 -3 2,491,800 294,898,900 180 5.414 116 J 1,600 114 T/B 256,900 688 UNTR United Tractors Tbk. 28,275 28,200 26,300 26,450 -1,825 6,674,300 180,249,487,500 10,311 31,488.095 26,475 J 16,600 26,450 T/B 417,300 689 UNVR Unilever Indonesia Tbk. 7,625 7,650 7,450 7,475 -150 13,101,600 98,563,917,500 8,756 191,372.248 7,500 J 142,500 7,475 T/B 1,008,800 690 URBN Urban Jakarta Propertindo Tbk. 795 845 740 740 -55 66,100 49,205,500 53 61.667 740 T/J 369,300 0 B 0 691 VICI Victoria Care Indonesia Tbk. 244 304 304 304 60 5,823,500 1,770,344,000 621 304.000 0 J 0 304 T/B 11,059,100 692 VICO Victoria Investama Tbk. 79 82 78 81 2 76,800 6,125,100 38 64.800 81 T/J 15,700 78 B 6,600 693 VINS Victoria Insurance Tbk. 92 92 90 90 -2 541,300 48,776,600 57 85.714 92 J 33,200 90 T/B 29,000 694 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 28,930,700 1,464,446,200 281 16.667 51 J 3,571,100 50 T/B 33,957,900 695 VOKS Voksel Electric Tbk. 256 256 250 250 -6 56,100 14,109,000 24 110.588 250 T/J 5,200 248 B 200 696 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 2,300 100 B 300 697 WAPO Wahana Pronatural Tbk. 69 69 65 65 -4 13,600 902,400 9 37.143 68 J 42,300 65 T/B 38,500 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 276 254 254 -18 94,937,300 24,859,254,000 5,247 87.586 254 T/J 21,806,800 0 B 0 699 WEHA WEHA Transportasi Indonesia Tbk. 72 75 68 70 -2 1,032,100 73,609,100 141 30.558 70 T/J 2,600 69 B 31,000 700 WICO Wicaksana Overseas International Tbk. 434 456 434 456 22 3,300 1,442,400 6 23.572 452 J 2,100 438 B 8,500 701 WIIM Wismilak Inti Makmur Tbk. 570 580 540 545 -25 24,088,100 13,470,846,500 2,500 83.846 550 J 220,100 545 T/B 419,700 702 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,080 1,935 1,935 -145 92,063,000 181,692,863,500 17,495 497.362 1,935 T/J 3,550,500 0 B 0 703 WINS Wintermar Offshore Marine Tbk. 98 98 96 97 -1 1,090,900 105,618,300 57 26.232 98 J 362,600 97 T/B 33,900 704 WOMF Wahana Ottomitra Multiartha Tbk. 262 300 250 268 6 1,703,800 464,855,400 226 40.630 270 J 60,700 268 T/B 100 705 WOOD Integra Indocabinet Tbk. 600 610 560 580 -20 67,741,700 39,543,241,000 2,758 223.077 580 T/J 212,900 575 B 20,700 706 WOWS Ginting Jaya Energi Tbk. 77 79 73 74 -3 59,937,000 4,527,884,100 1,939 16.444 74 T/J 1,032,500 73 B 1,322,100 707 WSBP Waskita Beton Precast Tbk. 270 272 252 254 -16 320,847,300 83,377,370,600 11,829 51.837 256 J 2,118,500 254 T/B 5,495,400 708 WSKT Waskita Karya (Persero) Tbk. 1,510 1,510 1,405 1,415 -95 228,597,600 329,876,656,000 21,974 381.916 1,420 J 543,200 1,415 T/B 979,100 709 WTON Wijaya Karya Beton Tbk. 434 438 406 408 -26 70,815,400 29,793,245,200 5,739 69.153 410 J 250,000 408 T/B 457,900 710 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,556,800 77,851,400 72 13.298 51 J 3,272,600 50 T/B 651,000 711 YPAS Yanaprima Hastapersada Tbk 408 500 380 460 52 35,100 15,603,600 31 84.404 460 T/J 1,400 380 B 2,500 712 YULE Yulie Sekuritas Indonesia Tbk. 340 318 318 318 -22 1,100 349,800 4 150.865 338 J 500 318 T/B 200 713 ZBRA Zebra Nusantara Tbk 151 155 151 151 0 64,100 9,697,700 8 87.460 0 J 0 0 B 0 714 ZINC Kapuas Prima Coal Tbk. 230 232 216 224 -6 595,526,200 133,699,838,600 8,443 798.546 226 J 13,295,700 224 T/B 15,688,000 715 ZONE Mega Perintis Tbk. 366 368 364 368 2 120,200 43,999,600 31 123.490 368 T/J 700 366 B 18,500 Total 25,065,889,400 18,741,142,674,500 1,696,500 3,843,873,300 663,267,600 Jakarta, 22 December 2020 Trading Division