List of Securities Quotation: Date: Wednesday, 23 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,725 11,850 11,200 11,500 -225 3,293,200 37,852,732,500 2,374 934.231 11,525 J 13,400 11,500 T/B 533,200 2 ABBA Mahaka Media Tbk. 76 90 74 79 3 149,162,100 12,239,181,100 4,202 138.596 80 J 3,430,400 79 T/B 263,600 3 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,575 5,575 5,575 75 200 1,115,000 2 1,272.776 5,600 J 600 5,575 T/B 100 4 ABMM ABM Investama Tbk. 790 840 750 770 -20 792,300 613,121,000 221 20.533 800 J 500 770 T/B 45,100 5 ACES Ace Hardware Indonesia Tbk. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 6 ACST Acset Indonusa Tbk. 436 466 406 438 2 237,580,000 104,373,487,400 12,956 32.347 440 J 718,500 438 T/B 1,908,400 7 ADES Akasha Wira International Tbk. 1,540 1,575 1,450 1,570 30 239,900 360,569,500 167 81.558 1,570 T/J 12,400 1,520 B 100 8 ADHI Adhi Karya (Persero) Tbk. 1,565 1,615 1,465 1,555 -10 77,456,700 120,495,914,000 12,767 1,221.207 1,560 J 155,300 1,555 T/B 548,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,675 8,750 8,425 8,600 -75 256,400 2,204,510,000 486 369.892 8,625 J 2,400 8,600 T/B 2,600 10 ADMG Polychem Indonesia Tbk 181 244 170 244 63 91,492,800 21,268,055,500 5,621 21.779 0 J 0 244 T/B 4,276,100 11 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 12 AGAR Asia Sejahtera Mina Tbk. 398 398 380 380 -18 10,400 3,956,400 25 345.455 380 T/J 2,200 378 B 100 13 AGII Aneka Gas Industri Tbk. 845 920 805 815 -30 1,373,300 1,173,887,000 583 74.091 830 J 500 815 T/B 7,100 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. 172 180 172 177 5 150,800 26,701,600 72 160.909 177 T/J 8,400 176 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 63 57 61 3 117,700 7,151,600 112 229.989 61 T/J 72,300 59 B 1,300 17 AIMS Akbar Indo Makmur Stimec Tbk 132 143 132 133 1 48,400 6,805,900 18 106.400 140 J 51,900 133 T/B 4,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 442 460 414 422 -20 143,238,300 61,870,447,400 8,640 51.364 424 J 620,000 422 T/B 2,078,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 5,400 270,000 6 75.893 50 T/J 2,920,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 494 585 474 490 -4 36,200 19,981,400 37 64.636 510 J 17,300 490 T/B 400 21 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 410 408 390 400 -10 4,600 1,840,200 10 200.000 400 T/J 1,100 388 B 1,300 23 ALDO Alkindo Naratama Tbk. 420 440 420 440 20 156,400 66,026,800 13 322.479 434 J 15,000 420 B 176,800 24 ALKA Alakasa Industrindo Tbk 278 322 270 308 30 34,500 10,350,400 23 51.852 300 J 3,800 298 B 200 25 ALMI Alumindo Light Metal Industry Tbk. 270 270 260 270 0 12,900 3,472,200 17 41.538 270 T/J 17,400 262 B 100 26 ALTO Tri Banyan Tirta Tbk. 308 340 304 328 20 24,800 7,881,600 19 163.872 328 T/J 14,500 326 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 232 232 220 222 -10 586,700 130,163,600 86 211.429 222 T/J 142,700 220 B 209,900 28 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 245,000 75,460,000 35 280.000 308 T/J 26,600 306 B 113,200 29 AMAR Bank Amar Indonesia Tbk. 290 290 286 288 -2 88,700 25,488,400 40 165.517 288 T/J 262,000 286 B 13,000 30 AMFG Asahimas Flat Glass Tbk. 2,760 2,750 2,750 2,750 -10 10,300 28,325,000 7 112.245 2,750 T/J 6,900 2,650 B 7,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 264 264 -2 100 26,400 1 206.250 266 J 100 260 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,940 2,920 2,920 -30 48,600 142,200,000 28 153.684 2,940 J 6,200 2,910 B 3,000 33 AMRT Sumber Alfaria Trijaya Tbk. 730 765 715 765 35 7,808,200 5,834,610,000 1,000 1,952.078 770 J 72,500 765 T/B 233,700 34 ANDI Andira Agro Tbk. 53 57 53 55 2 57,589,000 3,140,057,300 1,814 137.500 55 T/J 4,296,500 54 B 9,789,600 35 ANJT Austindo Nusantara Jaya Tbk. 700 695 690 695 -5 9,800 6,773,000 13 57.917 695 T/J 3,700 685 B 300 36 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 37 APEX Apexindo Pratama Duta Tbk. 510 530 476 490 -20 145,900 73,190,500 142 31.370 490 T/J 3,900 486 B 5,000 38 APIC Pacific Strategic Financial Tbk. 775 775 755 755 -20 11,139,000 8,475,887,000 1,470 803.055 755 T/J 59,900 750 B 173,000 39 APII Arita Prima Indonesia Tbk. 157 159 152 158 1 25,900 4,058,100 24 71.818 158 T/J 62,900 153 B 12,000 40 APLI Asiaplast Industries Tbk. 185 190 180 190 5 58,100 10,941,000 15 158.333 198 J 10,000 190 T/B 200 41 APLN Agung Podomoro Land Tbk. 200 222 187 206 6 408,136,700 84,160,437,300 11,744 56.438 206 T/J 299,600 204 B 3,391,300 42 ARGO Argo Pantes Tbk 1,970 1,970 1,840 1,875 -95 8,400 16,324,000 20 47.111 1,880 J 100 1,875 T/B 200 43 ARII Atlas Resources Tbk. 390 410 390 390 0 10,700 4,195,800 18 26.000 390 T/J 5,800 370 B 500 44 ARKA Arkha Jayanti Persada Tbk. 70 70 66 67 -3 29,750,000 1,982,167,100 957 28.390 67 T/J 1,537,600 66 B 247,800 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 660 665 635 640 -20 3,124,100 2,002,301,000 231 4,349.895 645 J 116,600 640 T/B 675,600 47 ARTA Arthavest Tbk 290 272 272 272 -18 100 27,200 1 157.782 306 J 1,300 274 B 3,400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,100 355,000 3 12.251 50 T/J 476,185,500 0 B 0 49 ARTO Bank Jago Tbk. 4,100 4,160 3,900 4,070 -30 3,034,600 12,351,652,000 1,039 20,512.045 4,080 J 9,700 4,070 T/B 29,700 50 ASBI Asuransi Bintang Tbk. 314 314 314 314 0 1,100 345,400 3 238.366 314 T/J 1,000 302 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 890 890 -5 2,300 2,050,500 6 262.886 895 J 1,800 890 T/B 10,200 52 ASGR Astra Graphia Tbk. 830 850 780 815 -15 1,379,400 1,124,417,000 410 168.975 825 J 4,100 815 T/B 95,800 53 ASII Astra International Tbk. 6,075 6,100 5,825 6,000 -75 73,880,100 441,156,135,000 16,298 4,290.710 6,025 J 520,600 6,000 T/B 163,000 54 ASJT Asuransi Jasa Tania Tbk. 183 190 177 177 -6 146,300 26,552,300 66 118.000 183 J 34,500 177 T/B 21,300 55 ASMI Asuransi Kresna Mitra Tbk. 980 980 970 975 -5 19,100 18,611,500 26 1,805.556 980 J 8,400 975 T/B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. 103 112 102 105 2 32,945,100 3,536,395,900 2,495 100.000 105 T/J 548,600 104 B 1,167,800 57 ASRI Alam Sutera Realty Tbk. 268 276 250 262 -6 303,485,300 79,112,549,200 10,860 249.524 262 T/J 264,800 260 B 11,018,700 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 200 336,000 1 851.141 1,680 T/J 2,200 1,635 B 400 59 ASSA Adi Sarana Armada Tbk. 610 655 575 630 20 31,368,200 19,490,031,000 2,644 161.538 630 T/J 61,600 625 B 435,200 60 ATAP Trimitra Prawara Goldland Tbk. 173 161 161 161 -12 214,600 34,550,600 61 161.000 161 T/J 3,411,300 0 B 0 61 ATIC Anabatic Technologies Tbk. 575 565 565 565 -10 100 56,500 1 80.714 640 J 8,400 570 B 2,400 62 AUTO Astra Otoparts Tbk. 1,160 1,160 1,080 1,140 -20 3,764,500 4,215,112,500 1,305 1,031.021 1,145 J 102,100 1,140 T/B 229,500 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 799,500 39,975,000 30 50.000 50 T/J 10,500 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,790,000 189,500,000 76 57.388 50 T/J 5,137,200 0 B 0 65 BACA Bank Capital Indonesia Tbk. 394 394 378 380 -14 69,000 26,569,200 16 280.164 384 J 5,500 380 T/B 16,000 66 BAJA Saranacentral Bajatama Tbk. 130 132 122 124 -6 2,122,500 266,748,400 285 49.600 126 J 17,500 124 T/B 439,400 67 BALI Bali Towerindo Sentra Tbk. 810 825 810 820 10 110,700 91,305,000 21 1,025.000 825 J 5,900 820 T/B 900 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 3 33.333 50 T/J 340,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,900 395,000 7 33.333 50 T/J 65,231,400 0 B 0 70 BATA Sepatu Bata Tbk. 630 635 630 630 0 15,400 9,774,000 16 8,171.206 635 J 7,000 630 T/B 9,600 71 BAYU Bayu Buana Tbk 1,120 0 0 1,120 0 0 0 0 138.151 1,120 J 14,300 1,045 B 10,100 72 BBCA Bank Central Asia Tbk. 33,575 34,525 33,100 33,625 50 15,389,600 519,066,797,500 13,300 19,214.286 33,650 J 20,500 33,625 T/B 27,300 73 BBHI Bank Harda Internasional Tbk. 505 560 470 496 -9 10,957,300 5,587,803,300 1,713 396.800 500 J 287,800 496 T/B 22,200 74 BBKP Bank Bukopin Tbk. 620 675 580 635 15 1,089,262,100 684,432,790,000 44,851 190.413 635 T/J 12,387,300 630 B 3,566,300 75 BBLD Buana Finance Tbk. 346 346 346 346 0 800 276,800 2 137.506 386 J 400 350 B 700 76 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 400 562,000 2 101.812 1,425 J 400 1,405 T/B 100 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,425 5,950 6,250 -50 55,527,400 344,792,297,500 21,615 30.060 6,275 J 68,200 6,250 T/B 255,000 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,130 4,180 3,950 4,160 30 170,156,900 698,895,452,000 34,378 4,754.286 4,170 J 889,900 4,160 T/B 577,400 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. 790 800 780 800 10 172,400 136,695,500 31 168.750 800 T/J 239,100 795 B 20,000 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 99 108 93 100 1 19,003,500 1,933,892,400 1,221 83.333 102 J 60,000 100 T/B 177,200 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 83 BBYB Bank Neo Commerce Tbk. 298 300 298 300 2 59,800 17,902,800 28 305.437 300 T/J 68,100 298 B 109,400 84 BCAP MNC Kapital Indonesia Tbk. 130 132 127 129 -1 518,600 66,750,600 102 365.833 130 J 63,100 129 T/B 13,800 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 86 BCIP Bumi Citra Permai Tbk. 88 88 82 82 -6 16,925,400 1,405,731,000 766 74.545 82 T/J 1,226,000 0 B 0 87 BDMN Bank Danamon Indonesia Tbk. 3,250 3,300 3,070 3,200 -50 5,249,900 16,673,463,000 1,628 1.807 3,210 J 150,300 3,200 T/B 584,800 88 BEEF Estika Tata Tiara Tbk. 174 179 164 170 -4 29,029,600 4,998,197,500 2,029 50.000 171 J 77,400 170 T/B 351,400 89 BEKS Bank Pembangunan Daerah Banten Tbk. 128 120 120 120 -8 35,452,400 4,254,288,000 1,236 223.709 120 T/J 256,021,600 0 B 0 90 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 5,893,400 946,630,800 379 533.333 161 J 131,000 160 T/B 137,900 91 BESS Batulicin Nusantara Maritim Tbk. 234 238 234 234 0 8,200 1,919,600 13 222.857 236 J 1,000 234 T/B 12,300 92 BEST Bekasi Fajar Industrial Estate Tbk. 196 202 184 192 -4 252,336,000 48,223,831,000 8,568 112.941 193 J 200,500 192 T/B 5,423,900 93 BFIN BFI Finance Indonesia Tbk. 496 615 492 605 109 461,594,100 259,814,220,300 10,307 3,100.338 605 T/J 979,600 600 B 1,188,600 94 BGTG Bank Ganesha Tbk. 73 75 69 70 -3 14,568,900 1,035,434,100 598 67.961 71 J 517,900 70 T/B 479,900 95 BHAT Bhakti Multi Artha Tbk. 610 620 605 610 0 109,350,900 66,925,976,000 2,371 592.233 610 T/J 34,600 605 B 188,900 96 BHIT MNC Investama Tbk. 70 71 67 69 -1 42,696,300 2,937,939,000 873 201.784 69 T/J 8,021,500 68 B 4,414,300 97 BIKA Binakarya Jaya Abadi Tbk. 189 190 189 189 0 400 75,700 3 18.900 189 T/J 8,200 178 B 1,500 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,200 110,000 3 12.286 50 T/J 291,000 0 B 0 99 BINA Bank Ina Perdana Tbk. 695 705 685 700 5 4,301,700 2,994,905,000 119 395.489 700 T/J 995,200 695 B 632,300 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,711,700 85,585,000 50 35.714 50 T/J 30,894,400 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 50 50 0 435,200 21,760,000 33 20.851 50 T/J 379,400 0 B 0 102 BIRD Blue Bird Tbk. 1,590 1,590 1,480 1,500 -90 12,293,600 18,615,303,500 2,380 23.077 1,500 T/J 208,300 1,495 B 212,300 103 BISI BISI International Tbk. 1,040 1,065 1,045 1,055 15 669,300 703,106,000 149 527.500 1,055 T/J 110,300 1,050 B 100 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,675 1,545 1,655 20 33,729,700 54,519,197,500 5,637 275.833 1,655 T/J 200,500 1,650 B 15,700 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 735 680 705 -10 31,427,100 22,219,638,000 7,747 163.953 710 J 78,400 705 T/B 3,200,400 106 BKDP Bukit Darmo Property Tbk 52 50 50 50 -2 183,200 9,160,000 32 41.667 51 J 12,300 50 T/B 60,000 107 BKSL Sentul City Tbk. 52 53 51 51 -1 128,078,000 6,638,125,600 913 3.524 52 J 8,153,400 51 T/B 56,281,900 108 BKSW Bank QNB Indonesia Tbk. 106 106 101 106 0 99,600 10,465,300 10 243.231 107 J 7,000 106 T/B 88,700 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,200 160,000 3 0.658 50 T/J 140,654,500 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,130 J 400 2,940 B 100 111 BLUE Berkah Prima Perkasa Tbk. 695 700 685 690 -5 185,100 127,965,500 112 530.769 690 T/J 10,900 685 B 11,000 112 BMAS Bank Maspion Indonesia Tbk. 370 400 346 400 30 117,100 43,124,000 30 125.000 400 T/J 1,400 0 B 0 113 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,600 6,200 6,350 -50 55,016,200 351,434,470,000 14,061 1,913.417 6,375 J 1,223,000 6,350 T/B 1,348,300 114 BMSR Bintang Mitra Semestaraya Tbk 92 92 86 86 -6 265,600 23,164,300 42 17.200 87 J 595,400 86 T/B 200 115 BMTR Global Mediacom Tbk. 304 314 284 300 -4 258,175,900 77,152,478,800 9,102 244.180 302 J 886,500 300 T/B 936,400 116 BNBA Bank Bumi Arta Tbk. 386 388 380 388 2 288,100 110,189,600 33 242.500 388 T/J 54,200 386 B 55,300 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 375,600 18,780,000 22 0.172 50 T/J 100,791,600 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,010 1,035 965 1,005 -5 12,498,100 12,445,922,000 1,952 7.420 1,005 T/J 61,000 1,000 B 272,000 119 BNII Bank Maybank Indonesia Tbk. 340 356 318 318 -22 67,834,200 22,559,710,800 5,364 3.789 320 J 327,900 318 T/B 4,046,800 120 BNLI Bank Permata Tbk. 3,200 3,750 3,200 3,220 20 13,202,500 44,349,929,000 5,895 35.059 3,230 J 2,700 3,220 T/B 1,026,500 121 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,345 1,360 0 41,540,100 56,196,042,000 1,937 1,320.388 1,360 T/J 19,200 1,355 B 8,600 122 BOLA Bali Bintang Sejahtera Tbk. 178 185 178 178 0 444,900 80,365,100 62 101.714 178 T/J 1,600 177 B 2,000 123 BOLT Garuda Metalindo Tbk. 770 850 765 790 20 18,700 14,743,500 27 143.636 790 T/J 3,900 765 B 800 124 BOSS Borneo Olah Sarana Sukses Tbk. 198 199 185 185 -13 18,639,200 3,497,982,100 1,485 46.250 185 T/J 1,001,900 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 22,000 1,150 B 35,200 126 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 0 148,800 11,632,100 36 81.000 80 J 9,500 78 B 300 128 BRAM Indo Kordsa Tbk. 5,975 5,975 5,575 5,575 -400 3,200 18,000,000 9 216.973 5,800 J 1,100 5,575 T/B 1,000 129 BRIS Bank BRIsyariah Tbk. 2,320 2,390 2,160 2,270 -50 188,517,200 428,314,695,000 35,932 445.098 2,280 J 595,800 2,270 T/B 991,000 130 BRMS Bumi Resources Minerals Tbk. 79 82 77 82 3 396,952,200 31,581,655,700 2,988 12.913 83 J 8,253,200 82 T/B 3,385,800 131 BRNA Berlina Tbk. 1,050 1,050 1,040 1,050 0 5,100 5,305,000 3 787.815 1,050 T/J 2,900 1,000 B 1,500 132 BRPT Barito Pacific Tbk. 1,210 1,225 1,130 1,225 15 52,462,700 62,777,635,500 5,392 479.021 1,230 J 826,100 1,225 T/B 28,000 133 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 134 BSIM Bank Sinarmas Tbk. 530 530 500 505 -25 555,400 279,983,500 101 344.430 510 J 42,000 505 T/B 9,400 135 BSSR Baramulti Suksessarana Tbk. 1,680 1,710 1,655 1,690 10 12,300 20,410,500 19 86.667 1,695 J 100 1,665 B 1,400 136 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 10,700 535,000 5 383.083 50 T/J 56,105,400 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. 282 282 272 272 -10 853,500 235,898,400 44 908.393 290 J 4,400 272 T/B 900 140 BTPN Bank BTPN Tbk. 3,180 3,200 2,980 3,120 -60 93,100 287,748,000 246 603.993 3,120 T/J 300 3,110 B 2,100 141 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 142 BUDI Budi Starch & Sweetener Tbk. 98 100 96 99 1 2,112,600 207,097,300 125 53.656 99 T/J 1,015,100 98 B 605,600 143 BUKK Bukaka Teknik Utama Tbk. 930 975 920 925 -5 10,400 9,666,500 11 156.780 930 J 8,700 925 T/B 22,900 144 BULL Buana Lintas Lautan Tbk. 326 328 318 324 -2 228,161,000 74,210,426,400 2,820 31.684 324 T/J 335,200 322 B 1,304,200 145 BUMI Bumi Resources Tbk. 73 76 68 72 -1 513,716,000 36,859,741,900 5,176 4.179 72 T/J 27,600 71 B 12,150,200 146 BUVA Bukit Uluwatu Villa Tbk. 58 61 57 59 1 63,600 3,712,700 42 45.385 60 J 1,715,700 59 T/B 400 147 BVIC Bank Victoria International Tbk. 129 135 121 129 0 3,224,400 412,286,100 368 121.982 129 T/J 155,000 128 B 1,000 148 BWPT Eagle High Plantations Tbk. 148 152 138 149 1 165,912,500 24,056,690,600 4,898 32.588 150 J 5,434,100 149 T/B 105,800 149 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 15,200 J 2,200 14,500 B 50,000 150 CAKK Cahayaputra Asa Keramik Tbk. 53 55 51 54 1 1,913,300 101,284,900 151 32.143 54 T/J 92,400 53 B 477,000 151 CAMP Campina Ice Cream Industry Tbk. 316 320 306 310 -6 3,366,800 1,050,473,000 604 93.939 310 T/J 187,800 308 B 109,200 152 CANI Capitol Nusantara Indonesia Tbk. 106 111 107 108 2 5,800 621,800 16 54.000 108 T/J 100 107 B 100 153 CARE Metro Healthcare Indonesia Tbk. 326 326 314 316 -10 304,469,800 97,846,698,400 3,751 306.796 316 T/J 294,500 314 B 851,900 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 262,300 13,115,000 16 28.571 50 T/J 124,528,500 0 B 0 155 CASA Capital Financial Indonesia Tbk. 380 0 0 380 0 0 0 0 694.229 380 J 5,100 378 B 23,700 156 CASH Cashlez Worldwide Indonesia Tbk. 472 474 460 474 2 2,358,600 1,101,837,000 153 135.429 474 T/J 117,200 472 B 20,000 157 CASS Cardig Aero Services Tbk. 288 302 272 272 -16 4,076,300 1,124,213,000 363 68.000 276 J 100 272 T/B 809,200 158 CBMF Cahaya Bintang Medan Tbk. 530 550 530 550 20 2,152,800 1,153,452,500 194 343.750 550 T/J 9,000 500 B 600 159 CCSI Communication Cable Systems Indonesia Tbk. 246 246 238 244 -2 1,374,400 331,513,800 73 97.600 244 T/J 32,700 242 B 507,400 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,800 1,775 1,795 5 71,100 127,320,500 60 370.868 1,795 T/J 8,200 1,790 B 1,700 161 CENT Centratama Telekomunikasi Indonesia Tbk. 142 154 140 147 5 29,356,300 4,319,123,300 976 940.800 148 J 33,000 147 T/B 169,800 162 CFIN Clipan Finance Indonesia Tbk. 230 238 214 232 2 3,020,700 681,212,800 208 18.154 234 J 6,000 230 B 110,800 163 CINT Chitose Internasional Tbk. 232 244 230 242 10 7,700 1,843,600 12 73.333 242 T/J 100 230 B 15,000 164 CITA Cita Mineral Investindo Tbk. 2,780 3,000 2,680 3,000 220 10,000 28,749,000 19 10,886.131 3,000 T/J 7,500 2,710 B 1,000 165 CITY Natura City Developments Tbk. 94 96 94 94 0 15,400 1,461,700 12 78.333 94 T/J 1,100 91 B 100 166 CLAY Citra Putra Realty Tbk. 1,450 1,445 1,350 1,355 -95 5,000 7,093,000 7 752.778 1,450 J 200 1,355 T/B 400 167 CLEO Sariguna Primatirta Tbk. 535 550 500 525 -10 17,866,600 9,302,736,000 2,390 2,282.609 525 T/J 309,600 520 B 440,300 168 CLPI Colorpak Indonesia Tbk. 745 755 730 750 5 142,800 106,371,000 44 375.000 755 J 19,100 750 T/B 11,700 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,270 1,185 1,255 0 938,000 1,161,122,500 240 134.428 1,260 J 62,300 1,255 T/B 75,400 170 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 171 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 172 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 173 CNTX Century Textile Industry Tbk. 224 224 212 224 0 107,600 23,799,000 11 407.273 224 T/J 2,900 218 B 13,100 174 COCO Wahana Interfood Nusantara Tbk. 930 880 865 865 -65 5,100 4,465,500 14 436.869 865 T/J 333,800 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 6,650 6,825 6,275 6,600 -50 7,224,400 47,437,710,000 3,470 30,058.751 6,600 T/J 143,700 6,575 B 27,800 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 20,300 1,015,000 4 40.000 50 T/J 11,147,100 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,803,700 90,185,000 7 45.455 50 T/J 363,876,100 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 360 360 360 360 0 600 216,000 1 181.667 384 J 16,100 362 B 200 180 CSIS Cahayasakti Investindo Sukses Tbk. 63 85 64 79 16 90,448,000 7,069,932,200 4,307 26.333 79 T/J 834,500 78 B 266,800 181 CSMI Cipta Selera Murni Tbk. 500 550 500 530 30 3,800 2,013,000 7 270.408 545 J 100 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 382 392 376 380 -2 3,052,200 1,162,641,600 541 304.000 382 J 91,300 380 T/B 72,300 183 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,330 J 1,300 0 B 0 184 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 185 CTTH Citatah Tbk. 57 57 54 55 -2 168,800 9,172,700 30 2.316 55 T/J 11,300 54 B 5,200 186 DADA Diamond Citra Propertindo Tbk. 53 53 50 52 -1 51,361,000 2,650,813,300 1,480 50.980 52 T/J 822,200 51 B 2,771,500 187 DART Duta Anggada Realty Tbk. 224 224 212 224 0 500 109,800 5 41.409 224 T/J 500 222 B 200 188 DAYA Duta Intidaya Tbk. 388 384 366 384 -4 1,700 629,400 5 214.405 380 J 2,600 0 B 0 189 DEAL Dewata Freightinternational Tbk. 152 157 144 152 0 18,239,800 2,739,261,100 1,474 101.333 152 T/J 86,900 151 B 31,000 190 DEFI Danasupra Erapacific Tbk. 1,680 1,680 1,670 1,670 -10 15,400 25,744,000 20 3,351.933 1,670 T/J 500 1,665 B 2,000 191 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 14 16.496 50 T/J 224,734,100 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 212 212 200 212 0 108,400 22,455,400 36 184.348 218 J 2,000 212 T/B 600 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 45,800 2,290,000 5 22.222 50 T/J 10,340,000 0 B 0 194 DIGI Arkadia Digital Media Tbk. 380 370 354 368 -12 1,800 647,000 9 920.000 358 J 1,000 356 B 200 195 DILD Intiland Development Tbk. 246 262 230 246 0 96,330,300 23,548,874,600 3,264 42.867 248 J 214,700 246 T/B 1,396,000 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 48,700 117,367,000 7 81.695 2,410 T/J 8,800 2,250 B 10,100 197 DKFT Central Omega Resources Tbk. 224 226 210 210 -14 186,610,300 39,659,370,400 8,021 539.430 210 T/J 5,555,000 0 B 0 198 DLTA Delta Djakarta Tbk. 4,240 4,310 4,140 4,220 -20 45,200 190,411,000 67 25,225.656 4,230 J 2,500 4,220 T/B 2,000 199 DMAS Puradelta Lestari Tbk. 248 252 232 250 2 144,674,900 35,424,976,800 5,645 119.048 250 T/J 5,417,900 248 B 28,400 200 DMMX Digital Mediatama Maxima Tbk. 224 240 212 238 14 31,091,600 7,118,477,200 2,008 103.478 240 J 1,401,200 238 T/B 113,400 201 DMND Diamond Food Indonesia Tbk. 930 930 905 930 0 6,300 5,766,000 9 101.639 930 T/J 3,900 915 B 12,300 202 DNAR Bank Oke Indonesia Tbk. 179 180 179 180 1 23,900 4,283,300 9 169.754 180 T/J 42,300 177 B 11,900 203 DNET Indoritel Makmur Internasional Tbk. 3,340 3,390 3,360 3,390 50 1,100 3,711,000 7 2,977.890 3,390 T/J 4,800 3,340 B 700 204 DOID Delta Dunia Makmur Tbk. 406 418 378 386 -20 262,277,400 102,401,762,800 12,631 522.582 388 J 272,500 386 T/B 703,300 205 DPNS Duta Pertiwi Nusantara Tbk. 260 272 260 262 2 4,000 1,043,400 5 85.126 272 J 900 260 B 300 206 DPUM Dua Putra Utama Makmur Tbk. 52 54 52 54 2 155,900 8,289,200 30 9.818 54 T/J 1,405,500 53 B 72,500 207 DSFI Dharma Samudera Fishing Industries Tbk. 72 74 69 72 0 1,637,400 115,930,100 168 40.977 72 T/J 72,100 71 B 1,500 208 DSNG Dharma Satya Nusantara Tbk. 620 635 580 605 -15 21,788,400 13,055,394,500 1,769 163.514 610 J 265,300 605 T/B 300 209 DSSA Dian Swastatika Sentosa Tbk 15,250 15,250 14,225 14,975 -275 8,500 121,732,500 18 998.333 15,200 J 200 14,200 B 1,300 210 DUCK Jaya Bersama Indo Tbk. 456 466 426 446 -10 32,636,600 14,301,990,200 3,033 88.317 446 T/J 498,300 444 B 331,500 211 DUTI Duta Pertiwi Tbk 3,890 3,880 3,820 3,820 -70 500 1,934,000 3 384.190 3,860 J 100 3,820 T/B 300 212 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,400 2,460 -10 12,400 30,179,000 46 905.505 2,460 T/J 1,500 2,450 B 400 213 DWGL Dwi Guna Laksana Tbk. 173 175 163 171 -2 92,100 15,675,800 49 114.000 173 J 44,000 171 T/B 1,700 214 DYAN Dyandra Media International Tbk. 56 56 54 55 -1 2,791,100 153,033,200 81 15.714 55 T/J 872,300 54 B 584,700 215 EAST Eastparc Hotel Tbk. 60 62 59 59 -1 1,000,500 59,575,100 104 44.361 61 J 23,700 59 T/B 184,300 216 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 701,000 0 B 0 217 EKAD Ekadharma International Tbk. 1,260 1,280 1,250 1,280 20 209,400 264,419,000 255 3,249.391 1,280 T/J 18,600 1,270 B 4,600 218 ELSA Elnusa Tbk. 370 380 350 360 -10 205,169,800 75,028,557,800 10,238 90.000 362 J 169,800 360 T/B 89,891,400 219 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. 194 0 0 194 0 0 0 0 77.600 193 J 21,800 192 B 30,000 221 EMTK Elang Mahkota Teknologi Tbk. 13,650 13,625 12,700 13,600 -50 260,800 3,434,532,500 401 1,888.889 13,600 T/J 81,300 13,300 B 8,800 222 ENRG Energi Mega Persada Tbk. 112 118 105 111 -1 166,241,600 18,548,237,900 4,367 9.254 112 J 638,200 111 T/B 3,816,600 223 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 0 177,900 8,895,000 28 47.619 50 T/J 4,418,300 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 142 144 137 140 -2 3,561,700 499,265,600 424 127.273 140 T/J 10,000 139 B 281,700 226 EPMT Enseval Putera Megatrading Tbk. 2,110 2,150 2,110 2,110 0 59,700 127,090,000 34 1,476.257 2,150 J 100 2,110 T/B 6,100 227 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 228 ERTX Eratex Djaja Tbk. 127 127 125 125 -2 10,200 1,275,300 3 53.053 127 J 10,500 125 T/B 400 229 ESIP Sinergi Inti Plastindo Tbk. 119 123 116 119 0 34,429,600 4,123,062,100 1,986 73.006 120 J 190,400 119 T/B 405,600 230 ESSA Surya Esa Perkasa Tbk. 242 248 226 234 -8 40,970,600 9,661,486,800 2,352 435.665 236 J 81,700 234 T/B 214,200 231 ESTA Esta Multi Usaha Tbk. 119 120 114 119 0 667,900 78,296,300 66 99.167 118 J 1,000 117 B 600 232 ESTI Ever Shine Tex Tbk. 55 55 53 54 -1 30,700 1,658,000 9 21.686 55 J 130,600 54 T/B 10,000 233 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. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 235 FAST Fast Food Indonesia Tbk. 1,165 1,175 1,085 1,090 -75 130,600 143,984,500 127 3,428.428 1,090 T/J 600 1,085 B 20,100 236 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. 212 218 200 210 -2 4,904,800 1,016,424,800 519 100.000 210 T/J 81,400 208 B 56,800 238 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. 2,620 2,620 2,620 2,620 0 100 262,000 1 2,096.000 2,840 J 100 2,630 B 1,000 241 FITT Hotel Fitra International Tbk. 73 83 73 74 1 629,800 49,672,100 73 72.549 75 J 100 74 T/B 5,400 242 FMII Fortune Mate Indonesia Tbk 670 0 0 670 0 0 0 0 670.000 630 J 100 625 B 1,200 243 FOOD Sentra Food Indonesia Tbk. 105 106 103 104 -1 291,300 30,267,400 62 77.037 105 J 64,800 104 T/B 28,800 244 FORU Fortune Indonesia Tbk 125 168 131 168 43 785,400 130,638,100 304 129.231 0 J 0 168 T/B 13,900 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 22,100 1,105,000 3 22.727 50 T/J 25,671,200 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 262 326 322 326 64 19,074,900 6,216,149,000 981 98.884 0 J 0 326 T/B 54,299,700 247 FREN Smartfren Telecom Tbk. 70 72 67 70 0 1,327,955,700 91,939,867,300 17,158 3.889 71 J 59,989,000 70 T/B 6,168,300 248 FUJI Fuji Finance Indonesia Tbk. 116 116 115 116 0 195,100 22,436,600 7 105.455 116 T/J 5,600 115 B 381,900 249 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 1,331,600 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 122 125 114 118 -4 14,328,600 1,724,413,000 941 73.750 119 J 38,400 118 T/B 319,400 251 GDYR Goodyear Indonesia Tbk. 1,445 1,440 1,405 1,405 -40 30,700 44,199,500 11 1,124.000 1,440 J 20,300 1,405 T/B 100 252 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 346 J 752,600 322 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. 41,325 41,875 40,825 41,075 -250 2,150,000 88,480,050,000 4,233 1,602.927 41,100 J 4,300 41,075 T/B 18,300 255 GGRP Gunung Raja Paksi Tbk. 440 442 410 410 -30 12,000 5,026,800 26 48.810 410 T/J 5,900 0 B 0 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,750 J 900 1,700 B 500 257 GIAA Garuda Indonesia (Persero) Tbk. 444 456 414 434 -10 140,534,800 60,747,489,400 11,337 58.341 436 J 678,400 434 T/B 9,746,200 258 GJTL Gajah Tunggal Tbk. 640 665 600 655 15 19,633,800 12,422,046,000 2,262 128.593 660 J 143,000 655 T/B 27,700 259 GLOB Global Teleshop Tbk. 115 123 110 122 7 49,600 5,691,300 30 10.609 120 J 14,300 119 B 200 260 GLVA Galva Technologies Tbk. 346 356 336 356 10 32,600 11,533,200 15 157.522 356 T/J 13,100 0 B 0 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 182 190 170 171 -11 247,913,000 43,484,532,000 7,978 42.750 171 T/J 349,600 170 B 267,700 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,700 J 100 0 B 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 234 234 232 232 -2 15,400 3,581,800 16 137.278 234 J 11,000 232 T/B 9,300 264 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 265 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,215 1,230 0 264,500 323,944,000 161 95.720 1,230 T/J 58,500 1,225 B 14,500 266 GPRA Perdana Gapuraprima Tbk. 83 85 78 81 -2 9,672,300 765,464,600 264 34.940 81 T/J 675,400 80 B 104,700 267 GSMF Equity Development Investment Tbk. 99 0 0 99 0 0 0 0 7.965 98 J 100 93 B 2,000 268 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. 125 129 118 127 2 2,153,800 267,657,000 127 50.800 128 J 25,700 127 T/B 331,400 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 19,100 955,000 6 26.579 50 T/J 2,296,400 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 10,871,300 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 116 109 109 109 -7 100 10,900 1 61.320 130 J 100 117 B 6,000 273 HDIT Hensel Davest Indonesia Tbk. 256 296 240 256 0 2,985,300 758,126,600 40 48.762 256 T/J 508,300 240 B 35,200 274 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. 3,790 3,920 3,760 3,920 130 260,400 1,004,613,000 272 105.946 3,920 T/J 44,200 3,830 B 1,500 276 HELI Jaya Trishindo Tbk. 206 214 200 214 8 1,000 203,400 9 194.545 214 T/J 38,400 212 B 100 277 HERO Hero Supermarket Tbk. 825 860 820 820 -5 72,400 59,940,000 16 1,711.614 845 J 200 820 T/B 12,000 278 HEXA Hexindo Adiperkasa Tbk. 3,320 3,350 3,180 3,300 -20 332,600 1,089,447,000 357 1,010.225 3,300 T/J 11,000 3,290 B 13,000 279 HITS Humpuss Intermoda Transportasi Tbk. 480 500 470 500 20 34,900 16,626,000 16 769.231 500 T/J 6,600 472 B 100 280 HKMU HK Metals Utama Tbk. 127 132 119 129 2 99,364,600 12,386,246,500 3,241 56.087 129 T/J 2,430,000 128 B 71,400 281 HMSP H.M. Sampoerna Tbk. 1,520 1,545 1,475 1,505 -15 133,319,100 200,396,528,500 14,716 7,512.979 1,510 J 600,900 1,505 T/B 2,113,900 282 HOKI Buyung Poetra Sembada Tbk. 1,065 1,085 1,020 1,075 10 30,944,100 32,935,249,000 2,904 346.774 1,080 J 247,800 1,075 T/B 34,300 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 HOMI Grand House Mulia Tbk. 1,240 1,260 1,220 1,245 5 1,167,100 1,438,539,000 26 327.632 1,260 J 300 1,220 B 100 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 23,100 1,155,000 3 27.027 50 T/J 2,027,600 0 B 0 286 HRME Menteng Heritage Realty Tbk. 52 61 51 56 4 68,509,600 3,855,188,000 2,126 53.333 57 J 1,238,600 56 T/B 123,900 287 HRTA Hartadinata Abadi Tbk. 270 274 252 258 -12 11,180,100 2,914,422,800 1,037 86.000 260 J 2,600 258 T/B 257,000 288 HRUM Harum Energy Tbk. 3,020 3,170 2,830 3,100 80 9,261,200 28,132,894,000 3,245 59.615 3,100 T/J 191,700 3,090 B 9,000 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,500 75,000 5 38.462 50 T/J 61,405,500 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 258 276 276 276 18 22,900 6,320,400 6 19.512 280 J 200 276 T/B 8,200 291 IBST Inti Bangun Sejahtera Tbk. 8,900 8,800 8,300 8,300 -600 2,000 16,762,500 12 892.665 8,300 T/J 2,000 0 B 0 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,675 9,450 9,525 -75 11,933,300 113,761,880,000 10,539 353.105 9,550 J 85,400 9,525 T/B 2,900 293 ICON Island Concepts Indonesia Tbk. 93 96 87 87 -6 1,969,000 174,723,900 200 166.999 87 T/J 565,900 0 B 0 294 IDPR Indonesia Pondasi Raya Tbk. 216 228 218 228 12 56,300 12,682,000 25 17.812 228 T/J 10,200 220 B 4,500 295 IFII Indonesia Fibreboard Industry Tbk. 155 160 150 155 0 555,300 86,106,300 141 147.619 155 T/J 90,900 154 B 3,400 296 IFSH Ifishdeco Tbk. 384 390 370 390 6 14,600 5,680,000 11 88.636 390 T/J 9,700 372 B 3,900 297 IGAR Champion Pacific Indonesia Tbk. 350 352 350 352 2 32,500 11,415,600 30 230.065 352 T/J 49,100 350 B 34,000 298 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 0 318,700 15,935,000 11 14.286 50 T/J 26,838,300 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 150 150 144 146 -4 3,307,000 481,711,500 328 121.667 146 T/J 196,800 145 B 449,100 301 IKBI Sumi Indo Kabel Tbk. 228 228 222 228 0 29,000 6,599,800 8 20.677 236 J 100 228 T/B 25,200 302 IMAS Indomobil Sukses Internasional Tbk. 1,485 1,540 1,385 1,450 -35 31,343,900 45,800,757,000 5,215 204.082 1,455 J 277,200 1,450 T/B 360,800 303 IMJS Indomobil Multi Jasa Tbk. 414 426 386 388 -26 31,343,800 12,429,920,600 2,520 77.600 390 J 468,200 388 T/B 411,300 304 IMPC Impack Pratama Industri Tbk. 1,335 1,335 1,325 1,335 0 2,533,100 3,372,281,000 139 351.316 1,340 J 106,400 1,335 T/B 12,900 305 INAF Indofarma Tbk. 4,090 4,230 3,810 4,050 -40 5,226,000 21,126,340,000 2,681 1,620.000 4,060 J 1,600 4,050 T/B 9,900 306 INAI Indal Aluminium Industry Tbk. 336 336 328 330 -6 115,300 38,218,400 37 120.481 332 J 3,900 328 B 200 307 INCF Indo Komoditi Korpora Tbk. 72 80 71 74 2 3,210,700 246,060,000 145 60.163 77 J 311,500 74 T/B 3,212,100 308 INCI Intanwijaya Internasional Tbk 810 830 810 825 15 152,300 124,262,000 73 89.229 825 T/J 11,300 810 B 4,300 309 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 310 INDF Indofood Sukses Makmur Tbk. 6,825 6,925 6,700 6,800 -25 10,921,000 74,191,490,000 5,447 1,164.005 6,825 J 77,700 6,800 T/B 70,700 311 INDO Royalindo Investa Wijaya Tbk. 131 134 125 131 0 98,400 12,914,800 44 119.091 131 T/J 29,300 130 B 3,500 312 INDR Indo-Rama Synthetics Tbk. 2,920 2,980 2,740 2,750 -170 27,400 76,000,000 36 370.375 2,920 J 1,300 2,750 T/B 4,500 313 INDS Indospring Tbk. 1,915 1,955 1,925 1,925 10 1,000 1,930,500 8 180.469 1,950 J 5,900 1,925 T/B 700 314 INDX Tanah Laut Tbk 53 55 51 55 2 12,700 666,700 19 4.400 55 T/J 51,500 52 B 11,400 315 INDY Indika Energy Tbk. 1,875 1,930 1,745 1,835 -40 44,083,500 80,268,844,000 7,938 62.203 1,840 J 26,400 1,835 T/B 474,600 316 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 317 INOV Inocycle Technology Group Tbk. 172 182 172 175 3 154,100 27,487,300 36 70.000 175 T/J 19,000 173 B 300 318 INPC Bank Artha Graha Internasional Tbk. 70 70 67 69 -1 570,300 39,060,000 186 0.394 69 T/J 99,900 68 B 670,500 319 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 675 B 200 320 INPS Indah Prakasa Sentosa Tbk. 3,700 3,650 3,470 3,580 -120 14,200 49,929,000 19 1,297.101 3,580 T/J 100 3,470 B 2,500 321 INRU Toba Pulp Lestari Tbk. 895 905 895 905 10 4,000 3,619,000 2 9.188 920 J 36,900 905 T/B 40,400 322 INTA Intraco Penta Tbk. 200 212 197 197 -3 10,500 2,098,300 13 138.868 200 J 100 197 T/B 6,900 323 INTD Inter Delta Tbk 116 125 112 115 -1 19,000 2,138,500 8 35.417 115 T/J 2,300 112 B 5,200 324 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 325 IPCC Indonesia Kendaraan Terminal Tbk. 590 635 550 600 10 9,980,200 5,895,494,500 1,781 36.585 605 J 39,100 600 T/B 569,500 326 IPCM Jasa Armada Indonesia Tbk. 364 394 346 368 4 522,700 189,094,000 199 96.842 368 T/J 3,700 364 B 1,000 327 IPOL Indopoly Swakarsa Industry Tbk. 148 165 138 138 -10 32,872,000 4,807,259,400 1,694 65.714 139 J 36,900 138 T/B 1,141,600 328 IPTV MNC Vision Networks Tbk. 292 298 276 290 -2 16,007,200 4,682,077,600 3,804 120.833 290 T/J 148,500 288 B 304,100 329 IRRA Itama Ranoraya Tbk. 1,555 1,635 1,460 1,520 -35 29,933,400 46,369,868,500 6,495 406.417 1,525 J 3,600 1,520 T/B 25,600 330 ISAT Indosat Tbk. 5,250 5,850 4,960 5,650 400 71,809,400 398,781,117,500 22,502 403.571 5,650 T/J 566,600 5,625 B 414,400 331 ISSP Steel Pipe Industry of Indonesia Tbk. 179 184 167 173 -6 25,383,000 4,404,240,500 1,361 58.644 173 T/J 821,200 172 B 76,400 332 ITIC Indonesian Tobacco Tbk. 670 690 630 660 -10 5,392,800 3,526,925,000 1,756 300.000 660 T/J 40,200 655 B 21,900 333 ITMA Sumber Energi Andalan Tbk. 570 575 550 560 -10 50,500 28,790,000 29 161.151 575 J 11,000 560 T/B 400 334 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 335 JAST Jasnita Telekomindo Tbk. 183 242 173 232 49 340,007,300 74,713,021,100 19,034 94.309 234 J 568,600 232 T/B 2,576,700 336 JAWA Jaya Agra Wattie Tbk. 96 97 91 91 -5 344,200 31,599,100 27 18.200 91 T/J 37,900 90 B 13,900 337 JAYA Armada Berjaya Trans Tbk. 157 165 150 155 -2 3,730,800 570,740,300 390 53.819 155 T/J 6,800 153 B 500 338 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,425 J 100 5,950 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. 446 446 446 446 0 400 178,400 2 252.992 446 T/J 2,900 430 B 2,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 150,000 50,700,000 9 279.762 338 T/J 155,500 320 B 1,500 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 216 236 202 214 -2 1,245,800 259,710,800 191 152.857 214 T/J 150,000 206 B 2,061,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 345 JRPT Jaya Real Property Tbk. 605 615 565 570 -35 12,035,700 6,895,710,000 1,378 548.077 570 T/J 451,900 565 B 1,448,500 346 JSKY Sky Energy Indonesia Tbk. 240 252 224 232 -8 35,977,500 8,238,241,800 2,606 116.000 232 T/J 641,000 230 B 260,800 347 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 348 JSPT Jakarta Setiabudi Internasional Tbk. 850 860 840 845 -5 7,900 6,656,500 4 181.987 855 J 100 840 B 100 349 JTPE Jasuindo Tiga Perkasa Tbk. 925 945 925 940 15 5,624,000 5,225,970,500 186 2,088.889 940 T/J 15,000 935 B 1,000 350 KAEF Kimia Farma Tbk. 4,300 4,490 4,000 4,240 -60 18,137,100 77,534,630,000 7,177 4,240.000 4,240 T/J 3,200 4,230 B 32,900 351 KARW ICTSI Jasa Prima Tbk. 74 76 69 75 1 18,800 1,392,700 21 12.696 75 T/J 16,700 72 B 5,800 352 KAYU Darmi Bersaudara Tbk. 81 81 76 78 -3 2,965,800 231,912,100 156 52.000 79 J 467,500 78 T/B 12,600 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 51,017,800 2,550,890,000 5,840 50.000 50 T/J 295,398,900 0 B 0 354 KBLI KMI Wire & Cable Tbk. 400 408 372 404 4 7,180,300 2,805,912,200 854 49.089 406 J 3,000 404 T/B 186,500 355 KBLM Kabelindo Murni Tbk. 224 230 216 226 2 466,600 103,534,000 102 7.533 226 T/J 6,500 224 B 32,500 356 KBLV First Media Tbk. 410 434 392 430 20 177,200 70,607,400 12 114.380 428 J 1,100 392 B 19,900 357 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. 830 870 830 830 0 13,500 11,248,000 10 207.500 855 J 5,000 830 T/B 5,500 359 KEEN Kencana Energi Lestari Tbk. 354 366 340 362 8 3,887,600 1,392,469,400 419 91.414 362 T/J 546,200 360 B 78,000 360 KEJU Mulia Boga Raya Tbk. 1,305 1,335 1,305 1,330 25 732,300 970,382,000 134 177.333 1,335 J 29,300 1,330 T/B 72,300 361 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 50 50 -1 89,100 4,489,000 18 1.818 51 J 117,800 50 T/B 35,800 362 KICI Kedaung Indah Can Tbk 220 220 208 210 -10 1,900 413,400 6 44.585 250 J 20,000 214 B 6,700 363 KIJA Kawasan Industri Jababeka Tbk. 218 222 204 212 -6 41,567,500 8,814,799,800 2,121 7.355 214 J 1,301,500 212 T/B 2,540,000 364 KINO Kino Indonesia Tbk. 2,760 2,820 2,710 2,770 10 203,800 560,013,000 186 72.895 2,770 T/J 9,500 2,740 B 100 365 KIOS Kioson Komersial Indonesia Tbk. 150 150 150 150 0 800 120,000 2 50.000 150 T/J 103,300 143 B 5,200 366 KJEN Krida Jaringan Nusantara Tbk. 1,275 1,325 1,200 1,200 -75 15,400 18,850,000 29 594.059 1,200 T/J 11,600 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 346 340 324 328 -18 158,600 52,374,200 65 1,150.877 328 T/J 26,300 324 B 9,800 368 KLBF Kalbe Farma Tbk. 1,505 1,525 1,455 1,465 -40 40,311,000 59,292,363,000 6,180 14,288.501 1,470 J 303,600 1,465 T/B 660,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 440 472 410 460 20 139,300 59,484,400 73 153.333 460 T/J 31,700 440 B 400 370 KMTR Kirana Megatara Tbk. 334 344 322 340 6 54,200 18,261,800 33 74.236 340 T/J 10,000 336 B 500 371 KOBX Kobexindo Tractors Tbk. 116 119 113 116 0 625,100 71,804,900 85 29.000 117 J 72,400 115 B 163,300 372 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 103 J 2,100 100 B 1,000 373 KONI Perdana Bangun Pusaka Tbk 462 490 462 490 28 200 95,200 2 103.158 468 J 200 0 B 0 374 KOPI Mitra Energi Persada Tbk. 456 478 456 470 14 139,000 64,066,200 31 118.987 468 J 100 432 B 200 375 KOTA DMS Propertindo Tbk. 398 416 388 410 12 23,948,000 9,549,427,800 2,444 205.000 410 T/J 65,900 408 B 600,000 376 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 2,807,300 141,006,900 112 43.478 50 T/J 88,500 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 76 76 71 74 -2 2,741,600 199,939,500 229 44.048 74 T/J 344,400 73 B 393,300 378 KPIG MNC Land Tbk. 105 106 103 105 0 1,785,300 186,334,300 183 225.938 105 T/J 48,100 104 B 529,500 379 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. 446 456 416 436 -10 66,046,000 28,790,439,400 4,496 54.204 438 J 496,300 436 T/B 3,069,300 381 KREN Kresna Graha Investama Tbk. 85 87 81 82 -3 11,408,400 950,682,400 638 853.100 83 J 40,700 82 T/B 1,428,000 382 LAND Trimitra Propertindo Tbk. 177 180 177 178 1 32,600 5,771,200 8 45.641 178 T/J 2,300 177 B 1,500 383 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 0 175.962 366 J 115,900 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,343,700 67,185,000 34 7.806 50 T/J 91,014,200 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 79.339 4,800 T/J 400 4,700 B 200 388 LINK Link Net Tbk. 2,560 2,590 2,410 2,510 -50 8,461,600 21,129,919,000 2,144 156.875 2,520 J 1,800 2,510 T/B 367,200 389 LION Lion Metal Works Tbk. 374 376 374 374 0 4,200 1,577,000 4 234.235 374 T/J 116,000 350 B 8,000 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 28,400 1,420,000 3 15.714 50 T/J 2,467,100 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 84 84 83 83 -1 17,100 1,424,400 9 12.111 89 J 100 83 T/B 18,400 392 LMSH Lionmesh Prima Tbk. 444 460 452 452 8 3,200 1,447,200 5 62.778 450 J 500 414 B 500 393 LPCK Lippo Cikarang Tbk 1,500 1,530 1,410 1,470 -30 3,755,500 5,539,461,000 837 165.737 1,480 J 3,300 1,470 T/B 39,800 394 LPGI Lippo General Insurance Tbk. 3,500 0 0 3,500 0 0 0 0 157.303 3,400 J 200 3,290 B 300 395 LPIN Multi Prima Sejahtera Tbk 262 270 250 260 -2 9,400 2,356,400 5 118.596 260 T/J 23,700 252 B 1,000 396 LPKR Lippo Karawaci Tbk. 232 240 220 228 -4 170,195,300 38,976,845,200 6,756 73.625 230 J 4,988,600 228 T/B 1,418,500 397 LPLI Star Pacific Tbk 83 87 83 87 4 60,300 5,014,300 20 2.684 87 T/J 7,700 83 B 4,500 398 LPPF Matahari Department Store Tbk. 1,365 1,390 1,270 1,350 -15 26,536,600 35,376,498,500 4,019 30.591 1,355 J 339,500 1,350 T/B 383,400 399 LPPS Lenox Pasifik Investama Tbk. 81 91 81 85 4 1,433,900 123,297,700 73 5.774 87 J 20,000 85 T/B 108,600 400 LRNA Eka Sari Lorena Transport Tbk. 198 208 186 197 -1 11,000 2,082,400 16 21.889 197 T/J 4,800 186 B 2,000 401 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 1,205 1,295 10 21,042,900 26,634,140,000 2,578 334.194 1,295 T/J 477,900 1,290 B 17,300 402 LTLS Lautan Luas Tbk. 494 500 482 486 -8 288,900 141,921,800 96 171.799 486 T/J 23,200 484 B 6,000 403 LUCK Sentral Mitra Informatika Tbk. 175 188 168 177 2 9,000,500 1,615,995,300 1,107 61.888 178 J 9,800 177 T/B 409,400 404 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 0 600 30,000 2 45.455 50 T/J 140,243,200 0 B 0 406 MAIN Malindo Feedmill Tbk. 815 830 760 800 -15 20,177,500 15,855,516,000 2,477 454.545 800 T/J 197,700 795 B 48,100 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,600 230,000 7 6.835 50 T/J 426,070,200 0 B 0 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 409 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,940 2,650 2,910 70 2,309,300 6,598,614,000 559 138.571 2,910 T/J 25,400 2,880 B 700 410 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,295 1,270 1,270 -30 6,500 8,395,500 12 75.595 1,295 J 2,500 1,275 B 500 411 MAPI Mitra Adiperkasa Tbk. 915 915 855 905 -10 22,135,300 19,788,478,000 2,249 1,452.299 905 T/J 562,500 900 B 50,500 412 MARI Mahaka Radio Integra Tbk. 59 66 57 59 0 54,649,800 3,313,213,400 1,056 78.667 59 T/J 457,500 58 B 1,087,700 413 MARK Mark Dynamics Indonesia Tbk. 760 790 760 770 10 4,684,800 3,634,369,000 731 1,540.000 775 J 2,800 770 T/B 77,300 414 MASA Multistrada Arah Sarana Tbk. 1,100 1,135 1,025 1,025 -75 904,800 958,387,000 64 728.811 1,050 J 1,500 1,025 T/B 4,100 415 MAYA Bank Mayapada Internasional Tbk. 8,600 8,500 8,300 8,300 -300 700 5,880,000 4 3,773.808 8,500 J 2,300 8,300 T/B 500 416 MBAP Mitrabara Adiperdana Tbk. 2,820 2,850 2,660 2,770 -50 236,700 649,261,000 256 213.077 2,770 T/J 1,300 2,760 B 18,100 417 MBSS Mitrabahtera Segara Sejati Tbk. 525 530 490 505 -20 3,373,600 1,700,386,900 618 31.562 505 T/J 105,200 500 B 26,000 418 MBTO Martina Berto Tbk. 93 94 91 94 1 26,200 2,427,200 12 12.703 95 J 18,300 94 T/B 24,000 419 MCAS M Cash Integrasi Tbk. 3,810 3,810 3,580 3,750 -60 1,457,900 5,340,380,000 481 270.758 3,790 J 12,000 3,690 B 600 420 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 136 139 -3 12,539,300 1,747,769,400 570 124.673 140 J 38,300 139 T/B 637,900 421 MDIA Intermedia Capital Tbk. 56 58 54 58 2 278,800 15,367,100 39 42.029 58 T/J 167,700 55 B 30,900 422 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 423 MDKI Emdeki Utama Tbk. 294 306 274 284 -10 6,504,600 1,830,973,600 665 66.461 284 T/J 3,100 282 B 10,200 424 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 0 500 25,000 1 8.039 50 T/J 99,004,000 0 B 0 426 MEDC Medco Energi Internasional Tbk. 625 635 585 605 -20 205,141,500 123,986,295,500 9,875 1,256.360 610 J 2,914,700 605 T/B 4,433,500 427 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,050 J 100 6,975 T/B 200 428 MERK Merck Tbk. 3,300 3,300 3,250 3,280 -20 27,100 88,772,000 40 8,648.193 3,290 J 46,800 3,280 T/B 9,800 429 META Nusantara Infrastructure Tbk. 226 232 212 228 2 79,200,800 17,739,618,800 3,251 69.075 230 J 18,745,300 228 T/B 4,066,900 430 MFIN Mandala Multifinance Tbk. 995 1,045 995 1,000 5 42,500 42,393,500 11 1,025.641 1,000 T/J 42,100 970 B 100 431 MFMI Multifiling Mitra Indonesia Tbk. 675 675 660 670 -5 28,600 19,212,000 47 335.000 675 J 8,500 670 T/B 6,900 432 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. 760 770 755 770 10 3,517,200 2,690,102,500 311 342.222 770 T/J 194,600 760 B 3,100 434 MICE Multi Indocitra Tbk. 294 300 288 298 4 52,800 15,440,000 16 60.816 300 J 225,700 298 T/B 300 435 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,980 1,980 0 4,300 8,514,000 5 720.000 1,980 T/J 100 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,900 95,000 3 238.095 50 T/J 1,661,200 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 11,900 595,000 3 22.062 50 T/J 5,998,500 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 0 400 20,000 3 125.000 50 T/J 16,095,800 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. 9,600 9,600 9,475 9,600 0 97,700 929,687,500 54 61,146.497 9,600 T/J 1,500 9,525 B 7,300 443 MLIA Mulia Industrindo Tbk 565 570 530 560 -5 4,088,800 2,278,554,000 244 93.528 560 T/J 5,600 555 B 100 444 MLPL Multipolar Tbk. 72 73 67 71 -1 7,951,900 558,504,200 191 8.144 72 J 889,000 71 T/B 2,921,600 445 MLPT Multipolar Technology Tbk. 705 730 680 725 20 185,300 132,912,000 97 151.042 725 T/J 7,100 715 B 3,200 446 MMLP Mega Manunggal Property Tbk. 300 310 280 296 -4 11,017,500 3,236,522,000 365 50.598 300 J 6,200 296 T/B 327,100 447 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 448 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 20,000 17,000,000 2 146.552 850 T/J 80,200 820 B 2,700 449 MPMX Mitra Pinasthika Mustika Tbk. 540 630 520 570 30 243,025,000 141,251,770,500 16,145 38.000 575 J 1,190,700 570 T/B 95,600 450 MPOW Megapower Makmur Tbk. 73 73 71 71 -2 75,400 5,361,000 17 35.500 74 J 50,000 71 T/B 4,000 451 MPPA Matahari Putra Prima Tbk. 111 115 108 111 0 6,897,900 769,292,000 461 46.668 112 J 625,600 111 T/B 687,800 452 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,620 J 400 0 B 0 453 MRAT Mustika Ratu Tbk. 159 166 150 164 5 375,400 59,929,600 84 25.231 165 J 9,200 164 T/B 2,900 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,630 J 3,200 0 B 0 455 MSIN MNC Studios International Tbk. 356 384 356 378 22 3,111,400 1,168,714,600 822 75.600 380 J 133,700 378 T/B 1,400 456 MSKY MNC Sky Vision Tbk. 655 655 650 655 0 9,200 6,024,500 20 43.092 655 T/J 19,900 650 B 32,500 457 MTDL Metrodata Electronics Tbk. 1,610 1,630 1,570 1,590 -20 3,316,400 5,275,499,000 847 2,862.389 1,600 J 77,200 1,590 T/B 57,300 458 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 299,865,900 0 B 0 459 MTLA Metropolitan Land Tbk. 450 450 430 450 0 225,400 101,055,800 22 189.194 450 T/J 2,969,200 448 B 1,000 460 MTPS Meta Epsi Tbk. 216 216 202 202 -14 322,400 65,294,000 68 63.125 202 T/J 458,900 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. 218 218 216 218 0 400 87,000 2 55.862 218 T/J 50,000 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 64 60 60 -2 129,400 7,897,600 18 60.000 62 J 50,000 60 T/B 45,100 464 MYOH Samindo Resources Tbk. 1,290 1,300 1,250 1,300 10 39,300 50,767,000 18 154.840 1,300 T/J 63,600 1,290 B 100 465 MYOR Mayora Indah Tbk. 2,770 2,930 2,730 2,840 70 10,587,200 29,748,792,000 4,995 14,207.104 2,850 J 8,000 2,840 T/B 6,600 466 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. 50 54 50 52 2 28,600 1,444,300 15 7.816 52 T/J 49,900 51 B 300 469 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 470 NATO Surya Permata Andalan Tbk. 585 595 545 580 -5 160,820,100 93,662,243,500 3,274 563.107 580 T/J 55,400 575 B 6,100 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 140 143 2 191,400 27,254,200 11 85.119 143 T/J 135,100 141 B 50,200 472 NFCX NFC Indonesia Tbk. 2,200 2,230 2,200 2,230 30 16,200 35,707,000 12 120.541 2,360 J 5,400 2,230 T/B 4,700 473 NICK Charnic Capital Tbk. 296 316 276 276 -20 10,900 3,068,800 11 138.000 288 J 9,900 276 T/B 4,800 474 NIKL Pelat Timah Nusantara Tbk. 1,600 1,595 1,490 1,500 -100 9,516,500 14,448,161,000 2,745 461.538 1,505 J 12,900 1,500 T/B 441,600 475 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 476 NIRO City Retail Developments Tbk. 170 170 170 170 0 100 17,000 1 161.905 160 J 9,400 0 B 0 477 NISP Bank OCBC NISP Tbk. 805 825 795 825 20 756,800 618,633,000 264 999.709 825 T/J 174,300 820 B 100 478 NOBU Bank Nationalnobu Tbk. 790 790 765 790 0 20,200 15,902,500 9 210.667 790 T/J 3,400 785 B 200 479 NRCA Nusa Raya Cipta Tbk. 386 416 380 392 6 2,653,400 1,049,892,600 524 46.118 398 J 30,600 392 T/B 1,000 480 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 481 NZIA Nusantara Almazia Tbk. 159 160 151 160 1 11,000 1,715,000 8 72.727 160 T/J 81,300 151 B 6,900 482 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. 113 116 108 112 -1 4,059,000 450,187,400 615 280.217 112 T/J 131,200 111 B 49,700 485 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 15,500 486 OPMS Optima Prima Metal Sinergi Tbk. 163 167 163 164 1 1,784,200 293,415,500 318 121.481 165 J 121,100 164 T/B 43,700 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,839,600 0 B 0 488 PALM Provident Agro Tbk. 334 390 338 350 16 14,136,600 5,068,210,600 2,876 95.662 352 J 157,500 350 T/B 150,900 489 PAMG Bima Sakti Pertiwi Tbk. 106 113 100 106 0 11,609,100 1,212,497,500 690 106.000 106 T/J 462,400 105 B 214,900 490 PANI Pratama Abadi Nusa Industri Tbk. 114 113 113 113 -1 1,700 192,100 3 104.630 113 T/J 18,400 112 B 1,500 491 PANR Panorama Sentrawisata Tbk. 167 170 160 162 -5 2,299,700 378,374,800 198 97.198 165 J 32,500 162 T/B 37,900 492 PANS Panin Sekuritas Tbk. 1,045 1,030 1,000 1,025 -20 749,400 766,752,500 83 745.455 1,025 T/J 34,700 1,020 B 47,200 493 PBID Panca Budi Idaman Tbk. 1,445 1,450 1,405 1,445 0 153,200 218,034,000 131 170.000 1,445 T/J 23,700 1,415 B 42,900 494 PBRX Pan Brothers Tbk. 250 258 242 246 -4 26,471,600 6,575,547,200 1,404 435.398 250 J 11,800 246 T/B 992,200 495 PBSA Paramita Bangun Sarana Tbk. 605 605 565 600 -5 400 237,000 3 50.000 605 J 21,900 570 B 300 496 PCAR Prima Cakrawala Abadi Tbk. 710 710 665 665 -45 146,900 97,693,000 63 443.333 665 T/J 72,100 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 424 426 420 426 2 1,300 552,000 6 213.000 454 J 4,000 424 B 600 498 PEGE Panca Global Kapital Tbk. 116 119 114 119 3 96,000 11,412,600 25 257.097 120 J 2,300 119 T/B 6,400 499 PEHA Phapros Tbk. 1,700 1,735 1,650 1,675 -25 604,400 1,020,838,000 377 139.816 1,680 J 190,800 1,675 T/B 57,200 500 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 501 PGJO Tourindo Guide Indonesia Tbk. 81 89 73 73 -8 144,300 10,568,000 47 91.250 73 T/J 549,200 0 B 0 502 PGLI Pembangunan Graha Lestari Indah Tbk. 236 280 220 220 -16 203,200 45,410,800 43 293.333 220 T/J 31,800 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 230 242 222 240 10 106,600 24,562,800 17 208.696 244 J 18,500 240 T/B 6,100 504 PICO Pelangi Indah Canindo Tbk 141 149 140 144 3 599,400 85,877,300 95 22.154 144 T/J 42,700 143 B 40,200 505 PJAA Pembangunan Jaya Ancol Tbk. 660 685 615 630 -30 1,864,200 1,167,631,500 339 122.927 630 T/J 175,300 625 B 10,500 506 PKPK Perdana Karya Perkasa Tbk 54 55 53 54 0 1,205,400 64,920,600 66 13.500 55 J 229,800 54 T/B 7,000 507 PLAN Planet Properindo Jaya Tbk. 108 109 105 107 -1 1,929,500 208,351,200 225 95.536 107 T/J 51,700 106 B 300 508 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 100 2,430 B 100 510 PMJS Putra Mandiri Jembar Tbk. 116 116 108 115 -1 118,400 13,527,800 35 92.000 115 T/J 6,900 111 B 31,000 511 PMMP Panca Mitra Multiperdana Tbk. 336 336 314 314 -22 6,977,100 2,224,765,200 905 93.452 314 T/J 7,126,200 0 B 0 512 PNBN Bank Pan Indonesia Tbk 1,085 1,110 1,030 1,090 5 6,364,000 6,874,737,500 962 1,814.852 1,090 T/J 357,300 1,085 B 5,000 513 PNBS Bank Panin Dubai Syariah Tbk. 91 94 85 90 -1 139,022,800 12,416,233,300 3,700 90.000 90 T/J 349,600 89 B 1,032,300 514 PNGO Pinago Utama Tbk. 655 705 650 670 15 5,800 3,839,500 12 268.000 680 J 1,400 670 T/B 200 515 PNIN Paninvest Tbk. 860 870 830 855 -5 1,545,300 1,307,232,500 306 909.188 860 J 9,200 855 T/B 10,700 516 PNLF Panin Financial Tbk. 246 254 232 248 2 47,765,100 11,718,950,200 1,709 268.050 250 J 2,150,300 248 T/B 970,400 517 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. 820 840 840 840 20 100 84,000 1 51.376 820 J 25,000 795 B 300 520 POLL Pollux Properti Indonesia Tbk. 4,710 4,850 4,530 4,710 0 980,100 4,575,056,000 716 765.854 4,720 J 600 4,710 T/B 38,600 521 POLU Golden Flower Tbk. 760 730 715 730 -30 500 361,500 5 253.472 760 J 2,500 730 T/B 1,600 522 POLY Asia Pacific Fibers Tbk 56 72 53 65 9 46,596,600 2,989,565,200 2,031 0.558 66 J 239,800 65 T/B 68,700 523 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. 414 434 416 434 20 300 128,400 3 81.121 448 J 3,700 434 T/B 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. 740 760 695 730 -10 18,532,300 13,434,736,500 2,190 48.667 735 J 129,000 730 T/B 37,200 527 PPGL Prima Globalindo Logistik Tbk. 163 164 157 158 -5 4,000,500 639,400,600 268 143.636 158 T/J 108,000 157 B 16,200 528 PPRE PP Presisi Tbk. 274 284 256 274 0 23,784,900 6,438,037,000 1,714 63.721 276 J 164,500 274 T/B 2,474,400 529 PPRO PP Properti Tbk. 108 112 101 103 -5 874,717,500 91,163,713,400 16,634 222.703 104 J 5,630,200 103 T/B 6,077,800 530 PRAS Prima Alloy Steel Universal Tbk. 123 130 118 128 5 94,600 11,374,100 16 72.060 127 J 10,000 126 B 200 531 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,400 3,500 20 45,300 157,792,000 44 53.846 3,510 J 2,000 3,500 T/B 3,400 532 PRIM Royal Prima Tbk. 236 244 234 236 0 621,700 147,397,800 119 47.200 236 T/J 108,600 234 B 74,100 533 PSAB J Resources Asia Pasifik Tbk. 272 282 254 258 -14 117,232,600 30,535,481,600 3,724 837.037 258 T/J 7,723,900 256 B 1,616,200 534 PSDN Prasidha Aneka Niaga Tbk 129 129 121 121 -8 3,900 476,000 5 12.100 128 J 300 121 T/B 1,600 535 PSGO Palma Serasih Tbk. 115 117 114 114 -1 258,100 29,525,700 35 108.571 115 J 1,100 113 B 100,000 536 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 2 59.494 50 T/J 33,181,800 0 B 0 537 PSSI Pelita Samudera Shipping Tbk. 170 172 166 168 -2 1,514,800 255,681,600 180 124.444 172 J 30,900 168 T/B 30,900 538 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 539 PTDU Djasa Ubersakti Tbk. 915 0 0 915 0 0 0 0 915.000 0 J 0 0 B 0 540 PTIS Indo Straits Tbk. 157 162 157 162 5 1,100 173,200 2 17.053 160 J 1,900 157 B 100 541 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 542 PTPW Pratama Widya Tbk. 1,105 1,105 1,070 1,070 -35 1,194,700 1,290,720,000 500 164.615 1,075 J 500 1,070 T/B 10,300 543 PTRO Petrosea Tbk. 1,985 2,020 1,875 1,925 -60 2,707,500 5,212,824,000 1,287 1,540.000 1,925 T/J 385,600 1,920 B 42,800 544 PTSN Sat Nusapersada Tbk 236 242 224 238 2 5,482,500 1,280,694,800 632 123.104 238 T/J 321,500 236 B 398,700 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 3,980 J 1,000 3,710 B 100 546 PUDP Pudjiadi Prestige Tbk. 246 246 232 242 -4 1,100 257,600 4 30.184 242 T/J 400 234 B 1,200 547 PURA Putra Rajawali Kencana Tbk. 125 126 119 123 -2 668,896,700 81,807,992,000 6,614 117.143 124 J 1,000,500 123 T/B 4,939,300 548 PURE Trinitan Metals and Minerals Tbk. 248 248 232 236 -12 9,859,800 2,334,018,200 1,245 78.667 238 J 74,600 234 B 136,600 549 PURI Puri Global Sukses Tbk. 280 298 280 298 18 400 113,800 3 175.294 298 T/J 2,000 290 B 50,000 550 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 551 PYFA Pyridam Farma Tbk 1,000 1,040 935 975 -25 2,176,200 2,125,077,500 845 955.508 980 J 5,600 975 T/B 7,300 552 PZZA Sarimelati Kencana Tbk. 825 840 770 835 10 1,230,800 991,254,000 262 75.909 835 T/J 19,400 830 B 3,900 553 RAJA Rukun Raharja Tbk. 270 276 252 260 -10 40,414,500 10,438,612,000 2,257 893.103 262 J 490,900 260 T/B 920,500 554 RALS Ramayana Lestari Sentosa Tbk. 860 860 800 850 -10 31,403,300 26,060,843,000 3,642 531.250 855 J 616,100 850 T/B 35,400 555 RANC Supra Boga Lestari Tbk. 458 478 426 460 2 1,337,800 598,270,600 297 92.000 460 T/J 13,500 458 B 20,300 556 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 51 1 1,609,000 80,669,800 104 16.314 51 T/J 76,800 50 B 873,000 557 RDTX Roda Vivatex Tbk 5,300 5,275 5,000 5,275 -25 44,200 223,155,000 44 277.896 5,275 T/J 2,100 5,050 B 200 558 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,400 7,020,000 20 50.000 50 T/J 19,356,000 0 B 0 559 RELI Reliance Sekuritas Indonesia Tbk. 294 314 274 304 10 1,400 392,600 4 140.307 300 J 3,500 298 B 200 560 RICY Ricky Putra Globalindo Tbk 113 117 108 113 0 17,600 1,940,700 14 17.947 114 J 1,100 113 T/B 1,600 561 RIGS Rig Tenders Indonesia Tbk. 280 284 272 280 0 142,700 39,534,800 31 114.731 280 T/J 35,200 278 B 2,800 562 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. 428 428 424 424 -4 72,500 30,818,000 15 260.123 424 T/J 7,200 422 B 2,000 564 RMBA Bentoel Internasional Investama Tbk. 358 360 350 350 -8 98,100 34,482,400 52 2,738.654 360 J 17,400 350 T/B 16,600 565 ROCK Rockfields Properti Indonesia Tbk. 850 900 795 845 -5 4,800 3,920,500 16 63.060 845 T/J 1,700 800 B 200 566 RODA Pikko Land Development Tbk. 54 57 51 54 0 44,600 2,323,800 9 86.221 54 T/J 57,500 53 B 500 567 RONY Aesler Grup Internasional Tbk. 191 191 180 183 -8 3,600 654,900 12 183.000 183 T/J 5,600 181 B 100 568 ROTI Nippon Indosari Corpindo Tbk. 1,345 1,360 1,340 1,340 -5 134,600 181,359,500 68 525.490 1,340 T/J 1,500 1,335 B 10,900 569 RUIS Radiant Utama Interinsco Tbk. 304 312 284 296 -8 408,300 120,586,600 79 118.400 296 T/J 800 286 B 1,000 570 SAFE Steady Safe Tbk 188 189 186 189 1 234,800 43,986,700 160 19.028 189 T/J 3,500 181 B 100 571 SAME Sarana Meditama Metropolitan Tbk. 286 298 280 284 -2 99,666,500 28,764,687,800 5,254 355.000 286 J 742,700 284 T/B 578,200 572 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 396 396 -2 2,500 990,000 5 330.000 398 J 14,200 396 T/B 30,900 573 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 51 50 51 1 394,100 19,737,800 41 43.590 51 T/J 89,800 50 B 64,200 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 108 98 107 2 46,960,200 4,852,082,500 5,033 101.905 108 J 839,100 107 T/B 9,524,100 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,500 10,500 0 400 4,200,000 3 6,774.194 10,525 J 200 10,125 B 100 577 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 250 240 250 10 23,900 5,964,000 13 227.273 250 T/J 200 236 B 40,000 579 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. 67 73 64 64 -3 7,787,800 525,920,200 587 35.246 67 J 145,600 64 T/B 974,300 581 SDPC Millennium Pharmacon International Tbk. 105 105 101 104 -1 86,300 8,825,200 36 69.422 105 J 4,900 104 T/B 500 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 785 750 785 -15 3,800 2,977,500 10 878.027 785 T/J 1,000 780 B 100 583 SFAN Surya Fajar Capital Tbk. 1,265 1,275 1,265 1,270 5 651,000 826,028,000 102 675.532 1,270 T/J 9,300 1,265 B 7,900 584 SGER Sumber Global Energy Tbk. 715 740 700 700 -15 3,603,700 2,589,386,500 697 648.148 700 T/J 34,900 695 B 214,900 585 SGRO Sampoerna Agro Tbk. 1,690 1,690 1,605 1,625 -65 489,100 799,672,500 194 69.444 1,625 T/J 16,800 1,620 B 14,700 586 SHID Hotel Sahid Jaya International Tbk. 2,640 2,640 2,640 2,640 0 4,000 10,560,000 3 122.683 2,640 T/J 1,500 2,600 B 600 587 SHIP Sillo Maritime Perdana Tbk. 625 625 585 600 -25 942,600 562,252,000 363 428.571 615 J 2,200 600 T/B 29,800 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 820 775 810 5 54,690,300 43,766,853,500 10,097 280.248 810 T/J 1,008,200 805 B 535,700 589 SILO Siloam International Hospitals Tbk. 5,300 5,425 5,200 5,225 -75 47,400 248,462,500 81 59.342 5,250 J 25,200 5,225 T/B 5,200 590 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. 406 424 384 406 0 15,415,600 6,237,698,000 1,288 36.909 408 J 332,500 406 T/B 173,600 592 SINI Singaraja Putra Tbk. 342 362 356 362 20 13,900 5,006,000 22 335.185 362 T/J 86,800 350 B 1,200 593 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,340 1,340 -10 500 670,000 1 1.489 1,330 J 1,900 1,260 B 2,100 594 SKBM Sekar Bumi Tbk. 338 338 338 338 0 200 67,600 1 293.913 360 J 100 338 T/B 100 595 SKLT Sekar Laut Tbk. 1,910 1,780 1,780 1,780 -130 5,300 9,434,000 7 149.024 1,780 T/J 6,500 0 B 0 596 SKRN Superkrane Mitra Utama Tbk. 690 720 690 720 30 645,000 462,512,500 44 102.857 725 J 1,000,000 720 T/B 335,500 597 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. 4,990 4,990 4,950 4,990 0 53,300 265,031,000 20 4,339.130 5,150 J 600 4,850 B 2,800 599 SMAR Smart Tbk. 3,900 3,940 3,800 3,930 30 1,700 6,647,000 10 1,298.487 3,920 J 500 3,700 B 1,000 600 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,220 1,120 1,125 -75 80,163,700 91,687,309,500 10,123 200.893 1,130 J 110,000 1,125 T/B 6,490,600 601 SMCB Solusi Bangun Indonesia Tbk. 1,485 1,510 1,385 1,405 -80 344,300 486,861,000 160 1,696.860 1,410 J 9,300 1,405 T/B 700 602 SMDM Suryamas Dutamakmur Tbk. 108 108 101 101 -7 181,100 18,319,700 24 12.796 101 T/J 321,900 0 B 0 603 SMDR Samudera Indonesia Tbk. 304 314 284 294 -10 6,952,100 2,050,793,200 1,052 1,179.870 296 J 1,200 294 T/B 7,700 604 SMGR Semen Indonesia (Persero) Tbk. 12,450 12,650 12,000 12,350 -100 3,828,300 47,160,982,500 3,702 4,297.446 12,350 T/J 5,900 12,325 B 13,000 605 SMKL Satyamitra Kemas Lestari Tbk. 194 204 192 202 8 4,550,700 901,040,500 375 104.663 202 T/J 1,800 200 B 100,000 606 SMMA Sinarmas Multiartha Tbk. 11,500 11,500 11,375 11,500 0 21,300 244,537,500 32 857.269 11,500 T/J 2,000 11,375 B 100 607 SMMT Golden Eagle Energy Tbk. 120 124 114 118 -2 1,142,000 134,181,900 180 276.062 119 J 5,000 118 T/B 2,900 608 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 609 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. 1,370 1,385 1,300 1,330 -40 1,311,100 1,741,794,000 978 3,552.445 1,345 J 10,600 1,330 T/B 46,200 611 SOCI Soechi Lines Tbk. 288 300 270 284 -4 47,670,800 13,497,481,800 3,596 51.636 284 T/J 1,436,800 282 B 432,600 612 SOFA Boston Furniture Industries Tbk. 103 106 99 106 3 95,400 9,491,500 38 106.000 106 T/J 49,100 99 B 50,600 613 SOHO Soho Global Health Tbk. 4,850 4,850 4,730 4,830 -20 3,100 14,870,000 19 265.385 4,840 J 300 4,830 T/B 100 614 SONA Sona Topas Tourism Industry Tbk. 5,625 6,000 5,650 5,650 25 300 1,765,000 2 547.879 5,625 J 100 0 B 0 615 SOSS Shield On Service Tbk. 388 408 376 386 -2 20,800 7,960,800 31 139.855 386 T/J 1,600 380 B 100 616 SOTS Satria Mega Kencana Tbk. 199 208 190 190 -9 2,600 495,800 7 115.152 190 T/J 1,100 186 B 2,600 617 SPMA Suparma Tbk. 314 320 310 318 4 21,600 6,711,200 9 142.550 316 J 9,900 310 B 100 618 SPTO Surya Pertiwi Tbk. 620 625 580 615 -5 4,034,000 2,471,080,000 252 53.017 615 T/J 142,500 600 B 770,800 619 SQMI Wilton Makmur Indonesia Tbk. 360 390 340 388 28 39,784,600 14,575,991,200 921 220.482 388 T/J 3,059,000 386 B 300,000 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 197 236 200 216 19 216,400 46,305,400 51 230.520 210 J 100 204 B 35,000 621 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 622 SRSN Indo Acidatama Tbk 59 60 57 58 -1 3,677,000 214,137,200 184 10.564 59 J 1,415,700 58 T/B 1,063,200 623 SRTG Saratoga Investama Sedaya Tbk. 3,560 4,400 3,570 3,950 390 18,994,100 76,494,635,000 9,980 71.818 3,950 T/J 63,900 3,940 B 41,900 624 SSIA Surya Semesta Internusa Tbk. 590 605 555 575 -15 41,379,800 23,866,544,000 2,895 235.897 580 J 1,849,600 575 T/B 1,418,200 625 SSMS Sawit Sumbermas Sarana Tbk. 1,175 1,260 1,125 1,250 75 35,625,700 42,990,447,000 4,136 186.567 1,250 T/J 665,400 1,245 B 91,500 626 SSTM Sunson Textile Manufacture Tbk 570 575 560 575 5 23,700 13,572,000 7 135.294 575 T/J 5,800 550 B 2,500 627 STAR Buana Artha Anugerah Tbk. 101 111 96 105 4 59,400 5,881,500 24 102.941 105 T/J 6,400 104 B 500 628 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 2,700 24,300,000 2 5,318.206 9,150 J 100 9,000 T/B 4,300 629 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 0 200 10,000 2 0.714 50 T/J 5,784,600 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 3,850 B 100 632 SURE Super Energy Tbk. 2,580 2,580 2,560 2,560 -20 4,300 11,037,000 10 1,651.613 2,560 T/J 8,800 2,550 B 1,100 633 SWAT Sriwahana Adityakarta Tbk. 113 117 107 107 -6 466,600 50,313,700 77 66.875 107 T/J 95,000 0 B 0 634 TALF Tunas Alfin Tbk. 292 290 274 290 -2 900 249,400 5 73.418 286 J 2,500 0 B 0 635 TAMA Lancartama Sejati Tbk. 120 126 112 113 -7 16,099,800 1,849,877,500 1,241 64.571 114 J 159,200 113 T/B 2,039,400 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 221,000 11,050,000 13 456.830 50 T/J 22,271,900 0 B 0 637 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 4 47.170 50 T/J 84,305,100 0 B 0 638 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 900 45,000 4 8.929 50 T/J 113,039,300 0 B 0 639 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 640 TBLA Tunas Baru Lampung Tbk. 850 875 805 830 -20 9,271,700 7,717,615,500 1,329 189.001 835 J 258,200 830 T/B 293,900 641 TBMS Tembaga Mulia Semanan Tbk. 925 930 915 925 0 18,600 17,128,500 18 131.206 930 J 10,100 920 B 400 642 TCID Mandom Indonesia Tbk. 6,625 6,800 6,550 6,625 0 20,200 134,532,500 31 649.816 6,650 J 100 6,625 T/B 400 643 TCPI Transcoal Pacific Tbk. 6,500 6,525 6,050 6,200 -300 10,718,600 67,035,937,500 6,958 4,492.754 6,200 T/J 21,300 6,175 B 1,800 644 TDPM Tridomain Performance Materials Tbk. 156 161 148 153 -3 16,993,100 2,654,467,300 1,390 67.105 154 J 10,000 153 T/B 445,600 645 TEBE Dana Brata Luhur Tbk. 540 540 505 525 -15 24,800 13,009,000 13 47.945 525 T/J 300 515 B 6,100 646 TECH Indosterling Technomedia Tbk. 640 800 600 800 160 2,705,300 2,050,453,500 1,134 500.000 0 J 0 800 T/B 118,900 647 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. 172 182 175 175 3 294,200 52,012,100 43 97.222 175 T/J 600 174 B 300 649 TFCO Tifico Fiber Indonesia Tbk. 478 476 476 476 -2 500 238,000 1 107.868 476 T/J 3,100 460 B 300 650 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 800 7,025 B 500 651 TGRA Terregra Asia Energy Tbk. 145 159 135 155 10 74,081,800 11,047,580,300 4,154 77.500 156 J 350,100 155 T/B 517,000 652 TIFA KDB Tifa Finance Tbk. 560 565 555 565 5 48,600 27,197,000 22 282.500 570 J 10,300 565 T/B 34,200 653 TINS Timah Tbk. 1,485 1,505 1,385 1,485 0 79,509,000 115,382,693,500 8,457 758.826 1,490 J 310,200 1,485 T/B 180,900 654 TIRA Tira Austenite Tbk 258 242 240 240 -18 400 96,200 2 107.714 258 J 1,100 240 T/B 200 655 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 12,500 625,100 9 22.857 50 T/J 26,100 0 B 0 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 657 TLKM Telkom Indonesia (Persero) Tbk. 3,360 3,420 3,240 3,320 -40 240,067,600 798,604,157,000 28,932 1,744.751 3,330 J 261,500 3,320 T/B 1,747,900 658 TMAS Temas Tbk. 134 140 130 139 5 4,198,700 567,048,700 484 319.702 139 T/J 84,000 137 B 50,000 659 TMPO Tempo Intimedia Tbk. 150 153 140 151 1 76,400 11,227,300 88 52.456 150 J 10,000 147 B 100 660 TNCA Trimuda Nuansa Citra Tbk. 462 468 430 446 -16 4,579,100 2,039,623,000 536 297.333 450 J 29,600 446 T/B 51,200 661 TOBA TBS Energi Utama Tbk. 520 530 505 530 10 422,900 219,653,000 57 111.842 530 T/J 50,700 510 B 19,100 662 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 483,600 24,180,000 34 80.475 50 T/J 48,490,500 0 B 0 663 TOTL Total Bangun Persada Tbk. 382 396 358 388 6 11,391,800 4,316,309,000 1,116 139.455 388 T/J 24,800 384 B 21,600 664 TOTO Surya Toto Indonesia Tbk. 250 252 240 248 -2 707,200 174,074,400 141 804.490 250 J 61,700 246 B 1,600 665 TOWR Sarana Menara Nusantara Tbk. 970 990 940 965 -5 154,079,400 148,722,784,000 14,249 4,596.770 965 T/J 1,618,500 960 B 4,737,900 666 TOYS Sunindo Adipersada Tbk. 660 665 640 640 -20 1,591,000 1,036,396,000 222 182.857 640 T/J 37,500 635 B 256,300 667 TPIA Chandra Asri Petrochemical Tbk. 9,175 9,225 8,900 9,150 -25 1,059,700 9,585,297,500 763 2,116.023 9,150 T/J 2,800 9,125 B 5,500 668 TPMA Trans Power Marine Tbk. 368 370 346 348 -20 1,300 469,200 12 151.304 348 T/J 500 346 B 8,200 669 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. 100 100 98 100 0 39,700 3,955,100 16 100.771 102 J 17,000 100 T/B 1,200 672 TRIN Perintis Triniti Properti Tbk. 218 222 206 214 -4 47,146,600 9,949,538,200 1,056 107.000 216 J 464,500 214 T/B 981,200 673 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 674 TRIS Trisula International Tbk. 185 185 180 180 -5 47,500 8,647,100 20 60.000 175 J 453,400 174 B 5,800 675 TRJA Transkon Jaya Tbk. 153 159 150 153 0 341,400 52,968,400 77 61.200 154 J 10,100 153 T/B 98,400 676 TRST Trias Sentosa Tbk. 400 392 384 384 -16 400 154,400 2 229.062 420 J 5,000 384 T/B 49,800 677 TRUK Guna Timur Raya Tbk. 178 179 176 177 -1 505,000 89,425,600 63 76.957 178 J 105,000 177 T/B 10,500 678 TRUS Trust Finance Indonesia Tbk 348 340 324 340 -8 500 165,200 4 400.000 326 J 500 324 B 3,300 679 TSPC Tempo Scan Pacific Tbk. 1,390 1,395 1,360 1,375 -15 787,900 1,081,173,500 375 245.290 1,380 J 112,600 1,375 T/B 70,900 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,915 1,950 1,830 1,830 -85 107,500 199,597,500 117 47.532 1,880 J 3,000 1,830 T/B 1,100 681 TURI Tunas Ridean Tbk. 1,380 1,360 1,350 1,350 -30 4,100 5,574,500 5 3,000.000 1,345 J 11,000 1,320 B 4,000 682 UANG Pakuan Tbk. 208 228 194 194 -14 117,600 23,137,600 27 155.200 212 J 10,000 194 T/B 41,200 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,520 1,500 1,515 0 56,600 85,481,000 81 101.000 1,515 T/J 6,300 1,510 B 3,600 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,610 1,640 -10 1,734,200 2,840,709,000 962 3,179.774 1,640 T/J 31,900 1,635 B 4,000 685 UNIC Unggul Indah Cahaya Tbk. 5,025 5,000 4,680 4,700 -325 13,200 62,490,000 66 174.070 4,730 J 2,000 4,700 T/B 200 686 UNIT Nusantara Inti Corpora Tbk 179 189 168 168 -11 14,600 2,459,800 13 4.170 177 J 6,100 168 T/B 8,700 687 UNSP Bakrie Sumatera Plantations Tbk. 114 115 109 112 -2 685,700 76,925,200 98 5.319 113 J 140,600 112 T/B 25,600 688 UNTR United Tractors Tbk. 26,450 27,200 25,250 26,075 -375 6,517,800 170,193,705,000 9,043 31,041.667 26,075 T/J 163,600 26,050 B 21,000 689 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,300 7,425 -50 13,560,700 100,322,182,500 9,624 190,092.166 7,450 J 130,700 7,425 T/B 695,600 690 URBN Urban Jakarta Propertindo Tbk. 740 790 690 720 -20 173,600 120,894,500 44 60.000 720 T/J 5,900 0 B 0 691 VICI Victoria Care Indonesia Tbk. 304 380 320 380 76 28,677,200 10,591,773,200 3,719 380.000 0 J 0 380 T/B 3,739,900 692 VICO Victoria Investama Tbk. 81 85 77 78 -3 156,700 12,278,700 41 62.400 79 J 9,400 78 T/B 20,900 693 VINS Victoria Insurance Tbk. 90 93 89 92 2 52,900 4,801,500 40 87.619 92 T/J 37,600 91 B 10,200 694 VIVA Visi Media Asia Tbk. 50 51 50 51 1 35,154,500 1,764,739,300 354 17.000 51 T/J 5,457,400 50 B 907,200 695 VOKS Voksel Electric Tbk. 250 250 242 250 0 70,000 17,043,600 29 110.588 254 J 1,300 250 T/B 3,300 696 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 500 100 B 200 697 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 31,400 2,041,000 6 37.143 68 J 30,000 65 T/B 30,000 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 238 250 -4 269,727,100 67,157,816,200 7,368 86.207 252 J 112,000 250 T/B 15,246,700 699 WEHA WEHA Transportasi Indonesia Tbk. 70 71 66 68 -2 714,200 48,475,600 96 29.685 69 J 9,900 68 T/B 15,500 700 WICO Wicaksana Overseas International Tbk. 456 454 426 454 -2 4,000 1,719,400 11 23.468 454 T/J 5,500 426 B 5,500 701 WIIM Wismilak Inti Makmur Tbk. 545 555 510 540 -5 21,511,500 11,452,454,000 2,126 83.077 540 T/J 142,500 535 B 140,100 702 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 703 WINS Wintermar Offshore Marine Tbk. 97 105 95 105 8 11,655,000 1,195,833,200 472 28.396 105 T/J 1,390,600 104 B 130,000 704 WOMF Wahana Ottomitra Multiartha Tbk. 268 272 250 256 -12 1,027,500 269,002,400 167 38.811 264 J 15,700 256 T/B 8,500 705 WOOD Integra Indocabinet Tbk. 580 590 545 580 0 66,859,900 37,330,376,500 2,030 223.077 580 T/J 592,400 570 B 48,500 706 WOWS Ginting Jaya Energi Tbk. 74 74 69 71 -3 54,826,200 3,901,639,400 1,457 15.778 72 J 581,900 71 T/B 382,800 707 WSBP Waskita Beton Precast Tbk. 254 266 238 266 12 531,628,100 134,579,446,400 14,277 54.286 268 J 4,640,200 266 T/B 21,609,700 708 WSKT Waskita Karya (Persero) Tbk. 1,415 1,460 1,320 1,395 -20 259,567,200 362,725,894,500 19,911 376.518 1,400 J 625,900 1,395 T/B 3,594,700 709 WTON Wijaya Karya Beton Tbk. 408 420 380 404 -4 80,842,500 32,326,090,600 5,118 68.475 410 J 10,000 404 T/B 3,203,800 710 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,222,600 61,137,500 47 13.298 51 J 2,116,700 50 T/B 421,700 711 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 446 J 1,300 0 B 0 712 YULE Yulie Sekuritas Indonesia Tbk. 318 298 298 298 -20 100 29,800 1 141.377 318 J 100 298 T/B 4,300 713 ZBRA Zebra Nusantara Tbk 151 151 141 141 -10 576,700 82,060,800 64 81.668 141 T/J 1,158,600 0 B 0 714 ZINC Kapuas Prima Coal Tbk. 224 230 218 220 -4 556,650,300 124,259,445,800 6,034 784.286 220 T/J 14,469,000 218 B 7,683,700 715 ZONE Mega Perintis Tbk. 368 376 366 376 8 142,800 52,847,000 32 126.174 376 T/J 17,900 374 B 39,900 Total 20,408,177,500 15,955,465,314,200 1,358,067 4,031,259,100 509,946,200 Jakarta, 23 December 2020 Trading Division