List of Securities Quotation: Date: Wednesday, 30 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. 12,100 12,350 11,850 12,325 225 3,630,900 44,054,730,000 2,536 1,001.252 12,325 T/J 420,700 12,300 B 10,000 2 ABBA Mahaka Media Tbk. 88 95 82 82 -6 282,844,000 25,120,422,100 8,066 143.860 82 T/J 7,682,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,500 5,200 B 200 4 ABMM ABM Investama Tbk. 755 805 750 760 5 830,800 633,750,500 84 20.267 760 T/J 23,100 755 B 13,800 5 ACES Ace Hardware Indonesia Tbk. 1,800 1,775 1,705 1,715 -85 15,234,600 26,284,457,500 5,305 2,091.463 1,725 J 40,900 1,715 T/B 158,300 6 ACST Acset Indonusa Tbk. 468 476 436 440 -28 133,348,800 60,244,988,600 8,124 32.495 440 T/J 2,042,400 438 B 2,662,600 7 ADES Akasha Wira International Tbk. 1,510 1,515 1,460 1,460 -50 235,400 347,572,500 227 75.844 1,490 J 74,300 1,460 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. 1,590 1,630 1,525 1,535 -55 87,568,700 138,480,498,500 13,442 1,205.501 1,535 T/J 520,400 1,530 B 487,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,975 275 214,400 1,879,237,500 321 386.022 8,975 T/J 74,900 8,700 B 800 10 ADMG Polychem Indonesia Tbk 250 254 234 234 -16 19,522,900 4,634,507,000 1,334 20.887 234 T/J 4,216,300 0 B 0 11 ADRO Adaro Energy Tbk. 1,490 1,490 1,425 1,430 -60 82,195,800 119,418,434,000 16,298 130.000 1,435 J 431,000 1,430 T/B 1,965,100 12 AGAR Asia Sejahtera Mina Tbk. 400 400 398 398 -2 400 159,400 3 361.818 398 T/J 5,600 380 B 100 13 AGII Aneka Gas Industri Tbk. 865 950 865 900 35 6,353,400 5,798,274,500 1,336 81.818 910 J 100 900 T/B 157,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 216 216 202 204 -12 682,300 141,666,600 159 185.455 206 J 1,400 204 T/B 41,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 70 58 70 10 674,400 46,917,400 99 263.922 70 T/J 597,400 59 B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 148 148 138 148 0 12,000 1,662,000 8 118.400 147 J 9,100 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 418 420 390 390 -28 94,788,600 37,791,279,600 6,045 47.469 390 T/J 3,007,700 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 2,200 110,000 4 75.893 50 T/J 2,689,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 560 555 525 555 -5 13,900 7,621,500 16 73.210 555 T/J 800 525 B 10,400 21 AKRA AKR Corporindo Tbk. 3,270 3,290 3,160 3,180 -90 15,320,500 49,493,493,000 2,724 2,534.450 3,190 J 20,600 3,180 T/B 203,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 408 414 408 414 6 770,200 316,060,600 195 207.000 414 T/J 21,600 410 B 3,800 23 ALDO Alkindo Naratama Tbk. 560 570 550 570 10 20,800 11,683,000 27 417.757 560 J 100 0 B 0 24 ALKA Alakasa Industrindo Tbk 276 276 262 262 -14 3,600 982,600 11 44.108 270 J 100 262 T/B 3,800 25 ALMI Alumindo Light Metal Industry Tbk. 242 248 230 248 6 6,000 1,435,800 8 38.154 248 T/J 84,500 232 B 3,300 26 ALTO Tri Banyan Tirta Tbk. 316 310 296 308 -8 1,800 550,400 4 153.880 310 J 55,500 296 B 3,200 27 AMAG Asuransi Multi Artha Guna Tbk. 226 230 226 226 0 311,800 70,697,600 44 215.238 230 J 94,500 226 T/B 613,100 28 AMAN Makmur Berkah Amanda Tbk. 308 312 308 312 4 480,800 149,113,000 45 283.636 314 J 216,000 312 T/B 210,500 29 AMAR Bank Amar Indonesia Tbk. 290 290 276 284 -6 40,300 11,314,400 35 163.218 288 J 97,000 284 T/B 7,300 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,680 2,700 0 4,000 10,798,000 9 110.204 2,740 J 400 2,700 T/B 14,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 256 256 0 500 128,000 2 200.000 266 J 200 256 T/B 800 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,920 2,910 2,910 -10 24,200 70,424,000 22 153.158 2,910 T/J 11,000 2,900 B 20,700 33 AMRT Sumber Alfaria Trijaya Tbk. 840 850 790 800 -40 3,188,100 2,576,405,000 826 2,041.389 815 J 322,800 800 T/B 332,500 34 ANDI Andira Agro Tbk. 54 55 53 53 -1 23,850,400 1,272,219,800 729 132.500 54 J 3,758,500 53 T/B 104,600 35 ANJT Austindo Nusantara Jaya Tbk. 735 740 700 735 0 37,300 26,292,500 23 61.250 715 J 1,600 700 B 41,200 36 ANTM Aneka Tambang Tbk. 1,945 1,985 1,905 1,935 -10 535,943,500 1,043,964,720,500 56,364 1,275.796 1,935 T/J 9,657,000 1,930 B 2,894,400 37 APEX Apexindo Pratama Duta Tbk. 436 450 406 410 -26 311,500 127,977,800 143 26.248 410 T/J 1,100 406 B 17,000 38 APIC Pacific Strategic Financial Tbk. 775 795 765 785 10 10,229,900 8,052,326,500 1,657 834.964 785 T/J 54,200 780 B 124,700 39 APII Arita Prima Indonesia Tbk. 154 157 154 154 0 201,500 31,060,600 23 70.000 156 J 400 154 T/B 365,000 40 APLI Asiaplast Industries Tbk. 199 198 186 198 -1 596,200 116,507,900 52 165.000 198 T/J 35,000 196 B 23,600 41 APLN Agung Podomoro Land Tbk. 199 202 187 188 -11 116,394,000 22,314,740,700 5,317 51.507 188 T/J 955,200 187 B 1,895,300 42 ARGO Argo Pantes Tbk 1,925 2,000 1,800 1,955 30 6,700 12,163,500 13 49.121 1,940 J 5,200 1,935 B 200 43 ARII Atlas Resources Tbk. 400 398 372 396 -4 159,000 62,205,400 23 26.400 398 J 3,700 386 B 200 44 ARKA Arkha Jayanti Persada Tbk. 59 58 55 55 -4 18,847,900 1,038,084,300 612 23.305 55 T/J 475,100 0 B 0 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. 655 695 660 680 25 1,398,700 942,945,500 250 4,621.763 680 T/J 779,400 675 B 21,000 47 ARTA Arthavest Tbk 256 0 0 256 0 0 0 0 148.500 300 J 2,500 260 B 300 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,700 285,000 11 12.251 50 T/J 447,084,600 0 B 0 49 ARTO Bank Jago Tbk. 4,310 4,400 4,260 4,300 -10 2,647,300 11,409,254,000 1,176 21,671.202 4,320 J 2,800 4,300 T/B 286,800 50 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 310 J 62,000 304 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 895 905 890 890 -5 1,300 1,161,500 7 262.886 890 T/J 800 885 B 600 52 ASGR Astra Graphia Tbk. 820 825 800 800 -20 1,117,200 906,949,000 232 165.865 805 J 10,100 800 T/B 279,000 53 ASII Astra International Tbk. 6,050 6,125 6,025 6,025 -25 39,615,400 239,743,590,000 9,314 4,308.588 6,050 J 1,015,200 6,025 T/B 91,200 54 ASJT Asuransi Jasa Tania Tbk. 202 210 198 200 -2 1,235,600 247,844,100 158 133.333 202 J 73,000 200 T/B 125,700 55 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 985 990 -10 12,200 12,101,500 22 1,833.333 995 J 1,800 990 T/B 2,500 56 ASPI Andalan Sakti Primaindo Tbk. 107 107 100 100 -7 17,080,100 1,713,176,100 930 95.238 100 T/J 1,387,800 0 B 0 57 ASRI Alam Sutera Realty Tbk. 256 260 242 242 -14 203,779,800 50,636,595,000 8,792 230.476 244 J 978,500 242 T/B 3,002,200 58 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 100 168,000 1 851.141 1,720 J 500 1,600 B 200 59 ASSA Adi Sarana Armada Tbk. 660 700 635 635 -25 27,496,900 18,336,951,500 2,398 162.821 635 T/J 60,200 630 B 359,500 60 ATAP Trimitra Prawara Goldland Tbk. 151 200 151 152 1 10,652,900 1,778,837,400 1,761 152.000 155 J 2,800 152 T/B 145,800 61 ATIC Anabatic Technologies Tbk. 600 600 575 575 -25 5,200 3,065,000 15 82.143 575 T/J 600 565 B 100 62 AUTO Astra Otoparts Tbk. 1,135 1,150 1,100 1,115 -20 2,282,500 2,552,057,000 892 1,008.411 1,120 J 25,100 1,115 T/B 271,900 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 7,200 360,000 20 50.000 50 T/J 2,215,400 0 B 0 64 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,438,600 321,946,500 550 57.388 50 T/J 3,206,100 0 B 0 65 BACA Bank Capital Indonesia Tbk. 382 384 376 376 -6 24,000 9,039,600 14 277.215 384 J 9,300 376 T/B 20,600 66 BAJA Saranacentral Bajatama Tbk. 123 135 115 116 -7 8,926,200 1,117,068,100 935 46.400 117 J 4,300 116 T/B 788,400 67 BALI Bali Towerindo Sentra Tbk. 780 800 775 800 20 38,200 30,309,000 24 1,000.000 800 T/J 400 770 B 1,300 68 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,800 540,000 3 33.333 50 T/J 1,802,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 38,000 1,900,000 6 33.333 50 T/J 63,184,600 0 B 0 70 BATA Sepatu Bata Tbk. 630 635 630 635 5 35,100 22,120,500 10 8,236.057 635 T/J 14,500 630 B 400 71 BAYU Bayu Buana Tbk 1,120 1,115 1,115 1,115 -5 200 223,000 1 137.534 1,115 T/J 15,000 1,045 B 5,000 72 BBCA Bank Central Asia Tbk. 33,825 34,000 33,500 33,850 25 10,535,100 357,007,020,000 11,498 19,342.857 33,875 J 50,400 33,850 T/B 438,500 73 BBHI Bank Harda Internasional Tbk. 454 468 424 424 -30 3,321,800 1,442,174,600 670 339.200 426 J 316,800 424 T/B 178,500 74 BBKP Bank Bukopin Tbk. 610 630 570 575 -35 511,510,100 304,103,941,000 28,766 172.422 580 J 6,844,000 575 T/B 6,069,600 75 BBLD Buana Finance Tbk. 370 368 350 368 -2 400 141,800 3 146.249 366 J 600 352 B 100 76 BBMD Bank Mestika Dharma Tbk. 1,405 1,500 1,485 1,500 95 1,700 2,539,000 6 108.696 1,495 J 800 1,405 B 1,200 77 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,350 6,150 6,175 -125 38,240,000 237,186,400,000 14,848 29.700 6,200 J 571,700 6,175 T/B 370,900 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,180 4,210 4,130 4,170 -10 90,020,900 375,573,525,000 16,209 4,765.714 4,180 J 514,800 4,170 T/B 346,500 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. 805 835 795 830 25 106,600 87,085,000 45 175.078 835 J 7,500 830 T/B 7,700 81 BBSS Bumi Benowo Sukses Sejahtera Tbk. 98 103 93 102 4 5,886,600 589,468,300 689 85.000 102 T/J 806,600 99 B 700 82 BBTN Bank Tabungan Negara (Persero) Tbk. 1,770 1,780 1,695 1,725 -45 71,665,300 124,014,230,000 10,131 225.000 1,725 T/J 1,960,100 1,720 B 762,600 83 BBYB Bank Neo Commerce Tbk. 294 300 282 298 4 554,400 163,293,600 59 303.401 298 T/J 524,600 284 B 600 84 BCAP MNC Kapital Indonesia Tbk. 138 140 132 135 -3 1,620,800 218,728,100 288 382.848 135 T/J 188,100 134 B 50,000 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 52,600 86 BCIP Bumi Citra Permai Tbk. 73 86 68 75 2 45,992,600 3,552,579,300 1,538 68.182 75 T/J 293,000 74 B 17,300 87 BDMN Bank Danamon Indonesia Tbk. 3,220 3,250 3,130 3,140 -80 2,640,000 8,388,996,000 1,469 1.773 3,140 T/J 1,078,000 3,130 B 63,500 88 BEEF Estika Tata Tiara Tbk. 171 174 160 160 -11 23,969,300 3,931,971,700 1,886 47.059 160 T/J 36,600 0 B 0 89 BEKS Bank Pembangunan Daerah Banten Tbk. 105 98 98 98 -7 22,824,900 2,236,840,200 1,212 182.696 98 T/J 1,129,964,300 0 B 0 90 BELL Trisula Textile Industries Tbk. 161 162 159 159 -2 4,864,500 777,758,500 249 530.000 159 T/J 101,100 158 B 97,300 91 BESS Batulicin Nusantara Maritim Tbk. 240 240 236 240 0 47,300 11,273,800 30 228.571 240 T/J 6,700 238 B 5,000 92 BEST Bekasi Fajar Industrial Estate Tbk. 188 192 180 180 -8 129,079,400 23,770,956,300 4,556 105.882 181 J 3,036,600 180 T/B 14,005,400 93 BFIN BFI Finance Indonesia Tbk. 560 605 550 560 0 108,809,200 62,209,048,000 2,142 2,869.735 565 J 105,000 560 T/B 18,131,400 94 BGTG Bank Ganesha Tbk. 70 91 70 74 4 271,788,100 22,469,792,900 7,211 71.845 74 T/J 2,337,100 73 B 1,120,500 95 BHAT Bhakti Multi Artha Tbk. 615 675 610 620 5 115,503,700 72,105,157,000 3,107 601.942 620 T/J 169,600 615 B 333,600 96 BHIT MNC Investama Tbk. 68 69 66 66 -2 24,394,500 1,631,550,400 681 193.011 67 J 1,586,300 66 T/B 3,491,600 97 BIKA Binakarya Jaya Abadi Tbk. 186 200 173 186 0 10,500 2,014,800 21 18.600 186 T/J 2,400 174 B 2,600 98 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 45,600 0 B 0 99 BINA Bank Ina Perdana Tbk. 705 710 690 690 -15 19,233,600 13,405,968,500 203 389.839 690 T/J 3,653,800 685 B 1,549,600 100 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 488,800 24,440,000 38 35.714 50 T/J 44,433,300 0 B 0 101 BIPP Bhuwanatala Indah Permai Tbk. 50 50 50 50 0 659,000 32,950,000 44 20.851 50 T/J 681,500 0 B 0 102 BIRD Blue Bird Tbk. 1,395 1,395 1,300 1,300 -95 12,401,100 16,543,698,000 3,451 20.000 1,305 J 113,200 1,300 T/B 22,200 103 BISI BISI International Tbk. 1,045 1,080 1,020 1,030 -15 1,148,800 1,184,856,000 264 515.000 1,030 T/J 72,000 1,020 B 29,400 104 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,605 1,550 1,550 -30 37,250,100 58,586,181,000 3,975 258.333 1,555 J 10,000 1,550 T/B 56,700 105 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 700 710 680 680 -20 24,408,000 16,857,153,000 6,344 158.140 685 J 243,300 680 T/B 4,549,800 106 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 11,500 575,600 13 42.500 51 T/J 10,200 50 B 58,800 107 BKSL Sentul City Tbk. 51 52 50 50 -1 86,354,700 4,381,737,400 871 3.455 51 J 4,158,600 50 T/B 107,866,100 108 BKSW Bank QNB Indonesia Tbk. 102 107 101 106 4 222,000 23,245,200 46 243.231 106 T/J 61,900 105 B 2,000 109 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 144,684,100 0 B 0 110 BLTZ Graha Layar Prima Tbk. 3,000 2,990 2,990 2,990 -10 700 2,093,000 1 199.333 2,990 T/J 500 2,800 B 200 111 BLUE Berkah Prima Perkasa Tbk. 695 700 695 700 5 214,500 149,366,500 115 538.462 700 T/J 7,900 695 B 10,800 112 BMAS Bank Maspion Indonesia Tbk. 440 438 414 430 -10 209,800 89,315,600 40 134.375 430 T/J 3,300 414 B 17,500 113 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,525 6,325 6,325 -100 44,470,700 283,625,190,000 10,585 1,905.884 6,325 T/J 360,600 6,300 B 1,299,500 114 BMSR Bintang Mitra Semestaraya Tbk 80 85 76 80 0 1,940,200 155,237,300 52 16.000 80 T/J 90,000 78 B 10,100 115 BMTR Global Mediacom Tbk. 302 304 288 290 -12 146,788,300 43,361,750,400 6,203 236.041 290 T/J 1,033,200 288 B 5,850,000 116 BNBA Bank Bumi Arta Tbk. 388 390 378 378 -10 810,700 309,655,000 105 236.250 380 J 245,300 378 T/B 406,600 117 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 193,100 9,655,000 19 0.172 50 T/J 112,629,800 0 B 0 118 BNGA Bank CIMB Niaga Tbk. 1,040 1,055 990 995 -45 10,929,000 11,066,081,000 1,970 7.347 1,000 J 5,000 995 T/B 1,187,400 119 BNII Bank Maybank Indonesia Tbk. 370 376 346 346 -24 52,909,600 18,844,294,000 5,217 4.123 346 T/J 3,591,500 0 B 0 120 BNLI Bank Permata Tbk. 3,070 3,100 3,020 3,020 -50 1,361,000 4,155,218,000 753 32.881 3,040 J 10,200 3,020 T/B 167,000 121 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,350 1,380 0 31,870,000 43,747,408,500 1,268 1,339.806 1,380 T/J 50,700 1,365 B 3,700 122 BOLA Bali Bintang Sejahtera Tbk. 170 170 163 164 -6 3,674,000 604,668,300 91 93.714 164 T/J 581,300 163 B 100 123 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 780 J 1,500 0 B 0 124 BOSS Borneo Olah Sarana Sukses Tbk. 161 177 150 150 -11 44,841,800 7,292,926,100 4,086 37.500 150 T/J 312,800 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 17,400 1,150 B 43,900 126 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. 80 85 78 81 1 16,200 1,295,100 20 81.000 81 T/J 9,300 80 B 200 128 BRAM Indo Kordsa Tbk. 5,200 5,200 5,100 5,200 0 1,000 5,145,000 4 202.378 5,200 T/J 2,300 5,150 B 100 129 BRIS Bank BRIsyariah Tbk. 2,290 2,370 2,200 2,250 -40 118,121,100 270,112,393,000 23,623 441.176 2,260 J 896,200 2,250 T/B 1,644,000 130 BRMS Bumi Resources Minerals Tbk. 85 87 83 83 -2 202,619,000 17,147,653,400 2,019 13.071 83 T/J 22,967,800 82 B 24,845,500 131 BRNA Berlina Tbk. 1,290 1,295 1,200 1,200 -90 10,100 13,020,500 7 900.360 1,275 J 10,000 0 B 0 132 BRPT Barito Pacific Tbk. 1,140 1,155 1,065 1,100 -40 85,127,300 93,140,725,500 8,070 430.141 1,100 T/J 565,500 1,090 B 186,000 133 BSDE Bumi Serpong Damai Tbk. 1,260 1,280 1,215 1,225 -35 35,160,500 43,380,339,000 3,864 239.958 1,230 J 56,300 1,225 T/B 74,300 134 BSIM Bank Sinarmas Tbk. 500 515 500 505 5 305,300 154,504,000 49 344.430 505 T/J 602,600 500 B 120,300 135 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,690 1,695 -5 1,300 2,200,000 6 86.923 1,695 T/J 7,300 1,635 B 700 136 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 137 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 8 383.083 50 T/J 53,908,800 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. 316 316 294 300 -16 245,600 73,261,800 100 1,001.904 300 T/J 11,100 294 B 205,400 140 BTPN Bank BTPN Tbk. 3,140 3,180 3,070 3,110 -30 52,000 162,248,000 133 602.057 3,150 J 300 3,110 T/B 3,300 141 BTPS Bank BTPN Syariah Tbk. 3,840 3,870 3,710 3,750 -90 6,538,600 24,692,421,000 3,450 384.615 3,760 J 18,900 3,750 T/B 26,500 142 BUDI Budi Starch & Sweetener Tbk. 103 106 98 99 -4 9,655,400 970,465,600 388 53.656 100 J 230,000 99 T/B 85,500 143 BUKK Bukaka Teknik Utama Tbk. 940 1,175 990 1,105 165 363,200 417,695,000 379 187.288 1,110 J 5,400 1,105 T/B 100 144 BULL Buana Lintas Lautan Tbk. 330 376 328 350 20 439,550,100 151,544,508,800 13,631 34.227 350 T/J 4,717,600 348 B 2,157,400 145 BUMI Bumi Resources Tbk. 73 75 71 72 -1 402,525,400 29,207,124,000 3,532 4.179 72 T/J 3,749,100 71 B 19,837,100 146 BUVA Bukit Uluwatu Villa Tbk. 55 57 55 55 0 453,000 25,351,900 34 42.308 56 J 2,900 55 T/B 1,200 147 BVIC Bank Victoria International Tbk. 122 125 114 114 -8 6,048,200 701,890,400 437 107.798 114 T/J 21,500 0 B 0 148 BWPT Eagle High Plantations Tbk. 151 153 141 144 -7 151,136,600 21,898,827,900 4,200 31.494 144 T/J 5,388,000 143 B 2,219,100 149 BYAN Bayan Resources Tbk. 14,425 15,475 14,175 15,475 1,050 16,300 246,260,000 52 266.810 15,475 T/J 1,500 14,000 B 200 150 CAKK Cahayaputra Asa Keramik Tbk. 54 54 52 52 -2 2,570,100 134,935,000 107 30.952 53 J 169,900 52 T/B 242,200 151 CAMP Campina Ice Cream Industry Tbk. 306 320 300 302 -4 4,824,700 1,479,293,800 921 91.515 304 J 5,700 302 T/B 90,800 152 CANI Capitol Nusantara Indonesia Tbk. 108 121 104 112 4 63,400 7,388,200 57 56.000 110 J 20,000 109 B 200 153 CARE Metro Healthcare Indonesia Tbk. 322 324 312 322 0 203,405,100 65,355,830,400 3,128 312.621 322 T/J 422,300 320 B 24,500 154 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 189,500 9,475,000 23 28.571 50 T/J 53,495,100 0 B 0 155 CASA Capital Financial Indonesia Tbk. 376 376 376 376 0 100 37,600 1 686.921 376 T/J 4,900 372 B 100 156 CASH Cashlez Worldwide Indonesia Tbk. 468 480 456 468 0 2,497,500 1,171,557,200 119 133.714 468 T/J 212,500 456 B 39,800 157 CASS Cardig Aero Services Tbk. 274 274 262 270 -4 1,087,000 290,703,000 154 67.500 270 T/J 837,700 264 B 56,900 158 CBMF Cahaya Bintang Medan Tbk. 575 585 570 570 -5 1,890,300 1,077,472,500 184 356.250 570 T/J 2,000 0 B 0 159 CCSI Communication Cable Systems Indonesia Tbk. 244 244 240 242 -2 93,900 22,604,400 40 96.800 242 T/J 436,800 240 B 77,400 160 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,785 1,785 -35 51,000 91,550,000 76 368.802 1,800 J 7,000 1,785 T/B 4,300 161 CENT Centratama Telekomunikasi Indonesia Tbk. 143 143 137 142 -1 8,473,700 1,185,886,400 331 908.800 142 T/J 214,900 141 B 1,000,000 162 CFIN Clipan Finance Indonesia Tbk. 232 236 228 234 2 1,522,500 353,144,000 227 18.311 236 J 291,500 234 T/B 1,111,100 163 CINT Chitose Internasional Tbk. 242 242 240 240 -2 2,600 624,600 8 72.727 250 J 10,100 240 T/B 2,200 164 CITA Cita Mineral Investindo Tbk. 2,990 3,000 2,980 2,980 -10 17,400 52,068,000 9 10,813.557 2,980 T/J 600 2,920 B 1,000 165 CITY Natura City Developments Tbk. 93 103 87 87 -6 14,900 1,370,300 19 72.500 95 J 2,900 87 T/B 28,600 166 CLAY Citra Putra Realty Tbk. 1,395 1,440 1,335 1,335 -60 1,900 2,588,500 7 741.667 1,300 J 2,800 0 B 0 167 CLEO Sariguna Primatirta Tbk. 515 525 500 500 -15 12,913,400 6,550,696,500 1,871 2,173.913 505 J 296,400 500 T/B 491,500 168 CLPI Colorpak Indonesia Tbk. 755 765 720 755 0 361,800 271,706,500 80 377.500 755 T/J 261,900 745 B 10,300 169 CMNP Citra Marga Nusaphala Persada Tbk. 1,460 1,540 1,400 1,540 80 3,013,100 4,466,297,500 516 164.955 1,540 T/J 283,900 1,470 B 2,500 170 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. 220 220 218 218 -2 21,600 4,709,000 4 396.364 220 J 99,500 212 B 200 174 COCO Wahana Interfood Nusantara Tbk. 750 750 700 700 -50 283,800 199,207,000 106 353.535 700 T/J 8,100 0 B 0 175 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 176 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,625 6,325 6,525 -75 11,367,200 73,614,187,500 4,888 29,717.174 6,525 T/J 115,800 6,500 B 2,200 177 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 10,300 515,000 3 40.000 50 T/J 10,641,000 0 B 0 178 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 18,000 900,000 8 45.455 50 T/J 381,139,100 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. 384 386 370 386 2 15,600 5,969,800 9 194.787 386 T/J 3,200 372 B 1,200 180 CSIS Cahayasakti Investindo Sukses Tbk. 69 73 65 65 -4 22,005,700 1,476,177,500 945 21.667 65 T/J 1,086,900 0 B 0 181 CSMI Cipta Selera Murni Tbk. 530 580 500 540 10 1,500 776,000 7 275.510 540 T/J 69,500 0 B 0 182 CSRA Cisadane Sawit Raya Tbk. 396 406 372 376 -20 4,887,800 1,868,643,400 807 300.800 378 J 7,200 376 T/B 216,200 183 CTBN Citra Tubindo Tbk. 3,430 3,250 3,220 3,220 -210 600 1,935,000 2 2,691.183 3,230 J 600 0 B 0 184 CTRA Ciputra Development Tbk. 1,015 1,015 980 985 -30 37,068,300 36,685,612,000 4,271 220.536 985 T/J 9,280,700 980 B 2,520,700 185 CTTH Citatah Tbk. 55 55 55 55 0 18,300 1,006,500 5 2.316 55 T/J 14,900 53 B 20,200 186 DADA Diamond Citra Propertindo Tbk. 52 55 51 52 0 42,245,700 2,228,462,600 1,254 50.980 52 T/J 1,226,200 51 B 14,792,400 187 DART Duta Anggada Realty Tbk. 224 224 212 224 0 400 87,600 4 41.409 226 J 100 224 T/B 200 188 DAYA Duta Intidaya Tbk. 362 396 350 390 28 4,200 1,578,200 9 217.755 390 T/J 10,700 0 B 0 189 DEAL Dewata Freightinternational Tbk. 150 155 141 142 -8 20,853,700 3,066,173,600 1,780 94.667 142 T/J 1,018,200 141 B 181,800 190 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 12,100 20,375,000 14 3,382.040 1,685 T/J 1,700 1,680 B 1,900 191 DEWA Darma Henwa Tbk 50 50 50 50 0 176,500 8,825,000 12 16.496 50 T/J 250,302,200 0 B 0 192 DFAM Dafam Property Indonesia Tbk. 220 218 206 206 -14 74,400 15,592,200 56 179.130 210 J 8,100 206 T/B 37,700 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,900 145,000 13 22.222 50 T/J 11,032,100 0 B 0 194 DIGI Arkadia Digital Media Tbk. 376 400 350 400 24 58,100 23,219,000 13 1,000.000 400 T/J 48,800 350 B 1,200 195 DILD Intiland Development Tbk. 232 236 220 220 -12 47,399,900 10,645,487,800 1,656 38.337 222 J 560,000 220 T/B 17,300 196 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,420 2,400 2,410 0 35,200 84,719,000 19 81.695 2,410 T/J 3,800 2,400 B 3,600 197 DKFT Central Omega Resources Tbk. 190 195 178 178 -12 111,361,100 20,645,462,200 7,182 457.231 178 T/J 577,800 177 B 8,504,100 198 DLTA Delta Djakarta Tbk. 4,230 4,400 4,190 4,400 170 75,500 329,126,000 67 26,301.632 4,400 T/J 80,700 4,200 B 900 199 DMAS Puradelta Lestari Tbk. 250 254 246 246 -4 182,613,900 45,583,060,200 5,227 117.143 248 J 594,100 246 T/B 6,547,300 200 DMMX Digital Mediatama Maxima Tbk. 230 238 216 236 6 3,395,900 782,327,800 391 102.609 236 T/J 569,800 230 B 22,000 201 DMND Diamond Food Indonesia Tbk. 915 920 900 920 5 29,100 26,291,000 34 100.546 920 T/J 6,200 900 B 13,000 202 DNAR Bank Oke Indonesia Tbk. 182 187 173 173 -9 39,400 7,089,600 20 163.152 181 J 4,000 173 T/B 91,100 203 DNET Indoritel Makmur Internasional Tbk. 3,370 3,500 3,350 3,500 130 636,300 2,212,132,000 103 3,074.518 3,500 T/J 7,500 3,420 B 100 204 DOID Delta Dunia Makmur Tbk. 366 382 348 352 -14 286,385,300 104,421,112,200 13,409 476.552 352 T/J 3,774,300 350 B 7,150,800 205 DPNS Duta Pertiwi Nusantara Tbk. 260 274 274 274 14 1,000 274,000 1 89.025 274 T/J 900 260 B 1,000 206 DPUM Dua Putra Utama Makmur Tbk. 53 53 51 52 -1 570,100 29,493,000 59 9.455 52 T/J 245,400 51 B 249,700 207 DSFI Dharma Samudera Fishing Industries Tbk. 73 83 73 82 9 42,697,500 3,362,161,900 1,955 46.668 83 J 911,000 82 T/B 520,900 208 DSNG Dharma Satya Nusantara Tbk. 610 615 595 610 0 10,919,300 6,591,799,000 812 164.865 615 J 441,800 610 T/B 1,014,100 209 DSSA Dian Swastatika Sentosa Tbk 15,900 16,200 16,000 16,000 100 10,600 170,817,500 52 1,066.667 16,200 J 1,600 15,900 B 500 210 DUCK Jaya Bersama Indo Tbk. 412 412 384 384 -28 20,104,400 7,757,377,000 1,775 76.040 384 T/J 17,858,600 0 B 0 211 DUTI Duta Pertiwi Tbk 3,850 3,800 3,790 3,800 -50 3,900 14,819,000 12 382.178 3,800 T/J 1,000 3,770 B 900 212 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,440 2,410 2,420 10 10,500 25,406,000 38 890.782 2,440 J 1,100 2,420 T/B 600 213 DWGL Dwi Guna Laksana Tbk. 165 170 160 164 -1 71,400 11,439,200 25 109.333 164 T/J 25,500 163 B 300 214 DYAN Dyandra Media International Tbk. 54 66 54 55 1 50,637,600 2,991,702,500 1,499 15.714 56 J 533,900 54 B 1,951,200 215 EAST Eastparc Hotel Tbk. 60 61 59 60 0 748,700 44,543,700 77 45.113 60 T/J 335,300 59 B 344,300 216 ECII Electronic City Indonesia Tbk. 700 700 655 655 -45 71,100 46,575,000 6 16.173 685 J 100 0 B 0 217 EKAD Ekadharma International Tbk. 1,265 1,270 1,250 1,260 -5 636,300 803,005,500 253 3,198.619 1,265 J 50,200 1,260 T/B 21,100 218 ELSA Elnusa Tbk. 362 368 352 352 -10 84,333,700 30,086,627,800 5,222 88.000 352 T/J 1,779,700 350 B 5,342,300 219 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 220 EMDE Megapolitan Developments Tbk. 192 192 192 192 0 17,000 3,264,000 3 76.800 193 J 8,400 182 B 100 221 EMTK Elang Mahkota Teknologi Tbk. 13,000 14,000 12,800 14,000 1,000 297,700 3,976,725,000 163 1,944.444 14,000 T/J 6,400 13,600 B 200 222 ENRG Energi Mega Persada Tbk. 119 131 114 129 10 863,375,100 107,776,127,600 20,358 10.755 129 T/J 22,208,700 128 B 10,995,800 223 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 76,800 3,840,000 16 47.619 50 T/J 7,421,000 0 B 0 225 EPAC Megalestari Epack Sentosaraya Tbk. 144 148 140 141 -3 12,861,100 1,850,199,300 1,290 128.182 141 T/J 156,300 140 B 678,000 226 EPMT Enseval Putera Megatrading Tbk. 2,130 2,130 2,100 2,110 -20 18,700 39,414,000 31 1,476.257 2,130 J 2,000 2,110 T/B 1,000 227 ERAA Erajaya Swasembada Tbk. 2,340 2,330 2,200 2,200 -140 20,178,800 45,298,420,000 5,089 220.000 2,200 T/J 421,800 2,190 B 211,000 228 ERTX Eratex Djaja Tbk. 122 127 119 120 -2 5,200 627,400 10 50.931 120 T/J 200 119 B 4,800 229 ESIP Sinergi Inti Plastindo Tbk. 110 110 103 103 -7 6,945,600 716,596,300 534 63.190 103 T/J 1,301,500 0 B 0 230 ESSA Surya Esa Perkasa Tbk. 224 230 210 210 -14 46,949,100 10,080,231,600 2,434 390.981 210 T/J 427,700 0 B 0 231 ESTA Esta Multi Usaha Tbk. 115 131 107 130 15 1,175,200 140,043,100 118 108.333 130 T/J 179,900 120 B 39,500 232 ESTI Ever Shine Tex Tbk. 53 53 52 52 -1 148,500 7,808,900 13 20.883 53 J 13,200 52 T/B 20,000 233 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. 2,850 2,860 2,730 2,730 -120 48,118,500 133,480,781,000 9,235 138.550 2,740 J 451,900 2,730 T/B 301,700 235 FAST Fast Food Indonesia Tbk. 1,075 1,090 1,075 1,090 15 169,000 183,077,000 61 3,428.428 1,090 T/J 3,200 1,075 B 1,700 236 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,550 J 300 6,975 B 300 237 FILM MD Pictures Tbk. 200 204 189 190 -10 7,682,000 1,480,574,700 915 90.476 192 J 31,700 190 T/B 211,300 238 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 2,620 T/B 100 241 FITT Hotel Fitra International Tbk. 91 93 85 85 -6 576,600 49,081,300 50 83.333 87 J 100 0 B 0 242 FMII Fortune Mate Indonesia Tbk 590 670 555 670 80 3,800 2,514,000 11 670.000 665 J 1,300 650 B 900 243 FOOD Sentra Food Indonesia Tbk. 105 106 103 103 -2 247,600 25,681,400 90 76.296 103 T/J 90,900 102 B 35,500 244 FORU Fortune Indonesia Tbk 147 139 137 137 -10 69,900 9,605,500 47 105.385 137 T/J 39,000 0 B 0 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 700 35,000 3 22.727 50 T/J 72,647,600 0 B 0 246 FPNI Lotte Chemical Titan Tbk. 330 404 334 362 32 307,060,400 113,932,168,800 23,680 109.803 362 T/J 115,300 360 B 240,900 247 FREN Smartfren Telecom Tbk. 70 70 67 67 -3 864,942,800 58,933,558,100 14,403 3.722 68 J 49,779,800 67 T/B 111,781,800 248 FUJI Fuji Finance Indonesia Tbk. 116 119 115 115 -1 71,500 8,253,100 21 104.545 119 J 1,100 115 T/B 234,100 249 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 780,500 0 B 0 250 GDST Gunawan Dianjaya Steel Tbk. 117 119 109 110 -7 15,803,600 1,797,382,000 1,007 68.750 110 T/J 627,500 109 B 929,200 251 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 60,000 85,200,000 4 1,136.000 1,435 J 100 1,420 T/B 2,500 252 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 344 J 30,000 324 B 100 253 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 254 GGRM Gudang Garam Tbk. 41,075 41,575 40,900 41,000 -75 1,870,000 76,853,670,000 3,307 1,600.000 41,000 T/J 2,900 40,975 B 23,800 255 GGRP Gunung Raja Paksi Tbk. 418 440 400 438 20 3,800 1,583,800 8 52.143 436 J 100 392 B 100 256 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,765 1,750 1,765 15 8,000 14,085,500 12 150.855 1,765 T/J 6,000 1,700 B 100 257 GIAA Garuda Indonesia (Persero) Tbk. 432 436 402 402 -30 153,624,700 63,473,178,000 14,253 54.039 402 T/J 141,000 0 B 0 258 GJTL Gajah Tunggal Tbk. 655 660 640 655 0 29,043,100 18,892,251,500 1,414 128.593 660 J 749,100 655 T/B 1,035,800 259 GLOB Global Teleshop Tbk. 117 124 109 109 -8 70,200 7,834,300 38 9.478 117 J 3,700 109 T/B 14,900 260 GLVA Galva Technologies Tbk. 378 378 352 370 -8 47,700 17,535,000 40 163.717 370 T/J 15,900 0 B 0 261 GMFI Garuda Maintenance Facility Aero Asia Tbk. 163 165 152 153 -10 61,884,300 9,663,729,100 3,230 38.250 153 T/J 953,100 152 B 8,132,100 262 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 263 GOLD Visi Telekomunikasi Infrastruktur Tbk. 246 246 230 230 -16 180,700 42,040,400 62 136.095 234 J 6,500 230 T/B 23,800 264 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 1,270 1,225 1,270 35 604,500 754,979,500 237 98.833 1,270 T/J 20,000 1,260 B 20,000 266 GPRA Perdana Gapuraprima Tbk. 75 82 71 75 0 7,721,100 583,177,000 472 32.352 75 T/J 39,400 74 B 80,000 267 GSMF Equity Development Investment Tbk. 93 99 90 95 2 5,800 530,400 9 7.643 95 T/J 1,400 91 B 600 268 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. 136 159 135 135 -1 2,936,600 415,139,200 321 54.000 143 J 59,200 135 T/B 11,600 270 GZCO Gozco Plantations Tbk. 50 50 50 50 0 21,000 1,050,000 3 26.579 50 T/J 3,518,000 0 B 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,273,100 0 B 0 272 HDFA Radana Bhaskara Finance Tbk. 135 134 126 126 -9 24,800 3,131,100 16 70.884 126 T/J 11,900 0 B 0 273 HDIT Hensel Davest Indonesia Tbk. 258 300 242 300 42 3,108,900 767,201,400 44 57.143 300 T/J 205,300 248 B 300 274 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 3,900 3,530 3,530 -260 3,393,900 12,418,766,000 671 95.405 3,730 J 100 3,530 T/B 1,085,600 276 HELI Jaya Trishindo Tbk. 214 216 216 216 2 200 43,200 2 196.364 216 T/J 30,700 212 B 500 277 HERO Hero Supermarket Tbk. 840 850 825 830 -10 28,800 24,087,000 21 1,732.487 845 J 15,300 825 B 2,100 278 HEXA Hexindo Adiperkasa Tbk. 3,310 3,360 3,290 3,290 -20 407,700 1,346,918,000 314 1,007.163 3,310 J 1,200 3,290 T/B 47,000 279 HITS Humpuss Intermoda Transportasi Tbk. 486 486 480 486 0 11,900 5,730,600 9 747.692 486 T/J 4,800 480 B 16,300 280 HKMU HK Metals Utama Tbk. 117 120 110 110 -7 90,733,900 10,319,290,700 3,636 47.826 110 T/J 2,851,200 109 B 4,093,900 281 HMSP H.M. Sampoerna Tbk. 1,515 1,555 1,505 1,505 -10 129,641,300 197,276,504,500 11,655 7,512.979 1,505 T/J 599,700 1,500 B 6,049,700 282 HOKI Buyung Poetra Sembada Tbk. 1,075 1,085 1,000 1,005 -70 38,670,600 40,266,575,500 2,995 324.194 1,005 T/J 302,800 1,000 B 1,466,300 283 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. 1,300 1,350 1,300 1,320 20 1,101,700 1,444,766,000 27 347.368 1,335 J 200 1,310 B 1,300 285 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 4,275,200 0 B 0 286 HRME Menteng Heritage Realty Tbk. 53 54 51 52 -1 12,705,900 659,240,700 426 49.524 52 T/J 1,231,800 51 B 6,688,500 287 HRTA Hartadinata Abadi Tbk. 258 264 244 244 -14 9,895,000 2,498,687,600 856 81.333 246 J 45,300 244 T/B 559,900 288 HRUM Harum Energy Tbk. 3,080 3,150 2,980 2,980 -100 3,415,900 10,323,933,000 1,455 57.308 2,990 J 21,700 2,980 T/B 189,800 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 46,195,600 0 B 0 290 IBFN Intan Baruprana Finance Tbk. 280 270 270 270 -10 35,300 9,531,000 3 19.088 270 T/J 419,500 264 B 2,700 291 IBST Inti Bangun Sejahtera Tbk. 7,250 0 0 7,250 0 0 0 0 779.738 7,350 J 300 6,850 B 200 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 9,575 9,300 9,575 275 16,093,100 151,942,437,500 8,316 354.958 9,575 T/J 1,493,400 9,450 B 400 293 ICON Island Concepts Indonesia Tbk. 78 80 73 74 -4 982,200 73,513,800 157 142.045 75 J 2,000 74 T/B 58,700 294 IDPR Indonesia Pondasi Raya Tbk. 228 228 214 214 -14 82,400 17,867,800 41 16.719 224 J 39,200 214 T/B 100 295 IFII Indonesia Fibreboard Industry Tbk. 152 154 143 148 -4 873,600 131,238,900 145 140.952 148 T/J 32,700 147 B 24,000 296 IFSH Ifishdeco Tbk. 390 400 390 396 6 1,400 552,400 6 90.000 394 J 1,400 372 B 1,600 297 IGAR Champion Pacific Indonesia Tbk. 354 354 330 354 0 930,200 320,560,800 104 231.373 354 T/J 34,000 352 B 4,300 298 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 26,700 1,335,000 6 14.286 50 T/J 32,974,800 0 B 0 300 IKAN Era Mandiri Cemerlang Tbk. 148 155 147 147 -1 10,938,700 1,647,940,000 1,257 122.500 148 J 66,600 147 T/B 23,500 301 IKBI Sumi Indo Kabel Tbk. 236 234 234 234 -2 100 23,400 1 21.221 232 J 10,100 226 B 2,400 302 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,565 1,445 1,515 -5 34,568,700 51,844,703,500 6,352 213.231 1,515 T/J 774,700 1,505 B 3,300 303 IMJS Indomobil Multi Jasa Tbk. 406 414 380 410 4 21,380,100 8,529,608,800 2,137 82.000 410 T/J 2,870,300 396 B 1,800 304 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 1,405,300 1,884,207,000 154 348.684 1,330 J 57,700 1,325 T/B 18,700 305 INAF Indofarma Tbk. 4,040 4,120 4,000 4,030 -10 2,711,600 10,912,226,000 1,572 1,612.000 4,030 T/J 135,600 4,020 B 59,900 306 INAI Indal Aluminium Industry Tbk. 332 334 324 334 2 10,500 3,465,200 18 121.942 334 T/J 8,000 330 B 100 307 INCF Indo Komoditi Korpora Tbk. 73 76 68 76 3 1,284,800 93,565,800 72 61.789 76 T/J 164,200 75 B 82,100 308 INCI Intanwijaya Internasional Tbk 950 965 885 905 -45 770,600 698,156,000 517 97.882 905 T/J 35,100 895 B 7,100 309 INCO Vale Indonesia Tbk. 5,200 5,225 5,025 5,100 -100 15,687,700 80,336,160,000 7,019 2,081.633 5,100 T/J 56,000 5,075 B 709,000 310 INDF Indofood Sukses Makmur Tbk. 6,825 6,900 6,750 6,850 25 13,708,100 93,684,397,500 5,526 1,172.564 6,850 T/J 299,600 6,825 B 100 311 INDO Royalindo Investa Wijaya Tbk. 131 131 125 126 -5 203,700 26,047,500 51 114.545 126 T/J 14,500 125 B 23,000 312 INDR Indo-Rama Synthetics Tbk. 3,180 3,190 2,990 3,050 -130 27,100 84,701,000 45 410.780 3,050 T/J 5,700 3,020 B 1,000 313 INDS Indospring Tbk. 2,010 2,010 2,000 2,000 -10 11,600 23,201,000 18 187.500 2,000 T/J 6,300 1,935 B 100 314 INDX Tanah Laut Tbk 55 55 52 55 0 42,200 2,259,000 12 4.400 55 T/J 9,800 53 B 3,000 315 INDY Indika Energy Tbk. 1,855 1,870 1,730 1,730 -125 45,903,800 81,004,906,500 8,451 58.644 1,730 T/J 6,796,600 0 B 0 316 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,750 10,150 10,425 -250 12,404,500 129,377,580,000 4,856 537.186 10,425 T/J 11,000 10,400 B 1,000 317 INOV Inocycle Technology Group Tbk. 174 176 162 164 -10 307,100 50,594,400 77 65.600 165 J 50,000 164 T/B 163,800 318 INPC Bank Artha Graha Internasional Tbk. 70 72 68 69 -1 931,600 64,729,000 189 0.394 69 T/J 119,100 68 B 392,100 319 INPP Indonesian Paradise Property Tbk. 720 730 715 730 10 11,700 8,516,500 8 695.238 730 T/J 87,200 715 B 500 320 INPS Indah Prakasa Sentosa Tbk. 3,700 3,900 3,700 3,900 200 7,700 28,820,000 16 1,413.043 3,910 J 300 3,810 B 1,300 321 INRU Toba Pulp Lestari Tbk. 1,070 1,070 1,065 1,070 0 7,100 7,587,000 3 10.863 1,015 J 100 0 B 0 322 INTA Intraco Penta Tbk. 200 202 190 190 -10 822,200 159,302,000 38 133.934 202 J 200 190 T/B 67,700 323 INTD Inter Delta Tbk 111 109 104 104 -7 41,400 4,358,100 8 32.029 104 T/J 53,100 0 B 0 324 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,500 14,100 14,475 75 3,809,800 54,905,540,000 3,486 579.000 14,475 T/J 45,800 14,450 B 2,100 325 IPCC Indonesia Kendaraan Terminal Tbk. 560 570 530 530 -30 11,576,800 6,353,527,500 1,566 32.317 530 T/J 529,500 525 B 1,698,800 326 IPCM Jasa Armada Indonesia Tbk. 358 376 350 356 -2 198,200 71,251,800 86 93.684 356 T/J 700 354 B 1,100 327 IPOL Indopoly Swakarsa Industry Tbk. 171 176 160 160 -11 26,873,200 4,488,167,200 1,472 76.190 161 J 540,000 160 T/B 324,200 328 IPTV MNC Vision Networks Tbk. 288 328 286 328 40 24,759,400 7,547,637,800 2,233 136.667 328 T/J 2,951,400 326 B 6,500 329 IRRA Itama Ranoraya Tbk. 1,540 1,610 1,540 1,600 60 35,705,600 56,209,143,500 5,896 427.807 1,605 J 112,100 1,600 T/B 7,210,900 330 ISAT Indosat Tbk. 5,275 5,375 4,930 5,050 -225 33,870,200 171,341,874,500 12,577 360.714 5,050 T/J 405,500 5,025 B 24,500 331 ISSP Steel Pipe Industry of Indonesia Tbk. 170 170 159 160 -10 16,861,400 2,759,440,300 1,063 54.237 160 T/J 833,800 159 B 2,366,200 332 ITIC Indonesian Tobacco Tbk. 680 695 635 650 -30 10,177,200 6,669,702,500 1,838 295.455 650 T/J 10,100 645 B 242,800 333 ITMA Sumber Energi Andalan Tbk. 560 560 525 525 -35 62,000 32,778,500 73 151.079 545 J 100 525 T/B 3,600 334 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 13,600 13,850 -425 6,034,000 83,534,485,000 6,434 98.929 13,850 T/J 55,700 13,800 B 100 335 JAST Jasnita Telekomindo Tbk. 266 296 248 252 -14 124,535,300 33,957,048,000 10,602 102.439 254 J 725,600 252 T/B 1,287,800 336 JAWA Jaya Agra Wattie Tbk. 96 100 94 98 2 88,300 8,422,600 33 19.600 98 T/J 159,300 94 B 4,900 337 JAYA Armada Berjaya Trans Tbk. 137 135 128 128 -9 5,164,700 662,330,700 343 44.444 128 T/J 355,700 0 B 0 338 JECC Jembo Cable Company Tbk. 6,000 6,000 5,600 5,600 -400 15,500 92,960,000 5 424.419 6,900 J 10,000 5,600 T/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. 446 446 428 446 0 10,200 4,423,200 6 252.992 446 T/J 20,400 422 B 3,500 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 400 336 400 60 1,871,500 748,239,200 51 331.079 400 T/J 100,600 350 B 1,000,000 342 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. 206 226 197 200 -6 264,000 53,290,900 102 142.857 208 J 3,000 200 T/B 502,000 344 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,545 1,465 1,465 -65 20,413,900 30,351,147,500 5,146 400.492 1,465 T/J 2,814,800 1,460 B 799,000 345 JRPT Jaya Real Property Tbk. 590 600 570 600 10 6,910,100 4,056,838,000 594 576.923 600 T/J 2,187,000 590 B 2,000,000 346 JSKY Sky Energy Indonesia Tbk. 226 242 214 230 4 184,393,700 42,668,487,600 6,914 115.000 230 T/J 743,800 228 B 1,494,900 347 JSMR Jasa Marga (Persero) Tbk. 4,700 4,750 4,620 4,630 -70 6,976,500 32,595,171,000 3,678 273.027 4,640 J 4,500 4,630 T/B 1,202,900 348 JSPT Jakarta Setiabudi Internasional Tbk. 855 850 850 850 -5 8,900 7,565,000 3 183.063 850 T/J 3,800 810 B 300 349 JTPE Jasuindo Tiga Perkasa Tbk. 965 1,010 955 1,010 45 2,373,100 2,346,117,500 218 2,244.444 1,010 T/J 14,500 1,000 B 1,000 350 KAEF Kimia Farma Tbk. 4,260 4,370 4,210 4,250 -10 9,826,300 41,814,271,000 4,318 4,250.000 4,250 T/J 258,600 4,240 B 155,900 351 KARW ICTSI Jasa Prima Tbk. 76 76 73 75 -1 14,700 1,075,400 10 12.696 74 J 150,000 73 B 56,000 352 KAYU Darmi Bersaudara Tbk. 80 81 76 77 -3 2,208,100 170,177,400 175 51.333 77 T/J 590,000 76 B 150,800 353 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 73,469,600 3,673,480,000 10,106 50.000 50 T/J 178,531,800 0 B 0 354 KBLI KMI Wire & Cable Tbk. 400 400 384 384 -16 2,954,700 1,146,807,400 493 46.659 384 T/J 699,400 382 B 140,800 355 KBLM Kabelindo Murni Tbk. 220 220 214 216 -4 429,500 92,549,600 82 7.200 218 J 2,800 216 T/B 43,700 356 KBLV First Media Tbk. 440 426 410 410 -30 4,900 2,043,000 11 109.060 420 J 1,000 410 T/B 6,700 357 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. 830 830 825 825 -5 15,400 12,755,000 3 206.250 850 J 7,900 825 T/B 6,800 359 KEEN Kencana Energi Lestari Tbk. 416 420 388 400 -16 6,191,500 2,458,368,000 692 101.010 400 T/J 109,100 388 B 500 360 KEJU Mulia Boga Raya Tbk. 1,385 1,390 1,345 1,355 -30 109,600 149,161,000 114 180.667 1,370 J 1,700 1,350 B 15,700 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 105,800 5,293,000 43 1.818 51 J 129,300 50 T/B 105,600 362 KICI Kedaung Indah Can Tbk 212 212 212 212 0 400 84,800 2 45.009 230 J 25,200 214 B 11,000 363 KIJA Kawasan Industri Jababeka Tbk. 214 216 210 214 0 35,993,400 7,678,667,600 1,331 7.425 214 T/J 857,500 212 B 752,000 364 KINO Kino Indonesia Tbk. 2,720 2,740 2,710 2,720 0 191,800 522,090,000 130 71.579 2,720 T/J 1,118,100 2,710 B 10,400 365 KIOS Kioson Komersial Indonesia Tbk. 148 148 148 148 0 100 14,800 1 49.333 146 J 2,400 140 B 3,600 366 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,190 1,145 1,145 -50 20,300 23,302,500 6 566.832 1,140 J 300 0 B 0 367 KKGI Resource Alam Indonesia Tbk. 286 286 266 266 -20 185,600 50,205,400 117 933.333 266 T/J 63,600 0 B 0 368 KLBF Kalbe Farma Tbk. 1,490 1,500 1,475 1,480 -10 24,632,300 36,558,438,500 3,212 14,434.800 1,480 T/J 200,400 1,475 B 674,400 369 KMDS Kurniamitra Duta Sentosa Tbk. 466 486 466 470 4 101,100 47,461,600 10 156.667 468 J 2,000 442 B 100 370 KMTR Kirana Megatara Tbk. 334 334 334 334 0 1,000 334,000 1 72.926 334 T/J 16,500 330 B 1,500 371 KOBX Kobexindo Tractors Tbk. 121 121 115 118 -3 528,000 61,768,600 95 29.500 119 J 3,000 116 B 10,000 372 KOIN Kokoh Inti Arebama Tbk 101 0 0 101 0 0 0 0 68.324 101 J 60,600 100 B 100 373 KONI Perdana Bangun Pusaka Tbk 500 498 476 476 -24 2,100 1,043,600 2 100.211 474 J 2,000 0 B 0 374 KOPI Mitra Energi Persada Tbk. 470 505 470 505 35 43,200 20,718,000 28 127.848 500 J 200 470 B 7,400 375 KOTA DMS Propertindo Tbk. 358 358 334 338 -20 94,567,400 31,728,258,400 1,694 169.000 338 T/J 10,900 336 B 1,000 376 KPAL Steadfast Marine Tbk. 50 51 50 50 0 13,800 690,200 21 43.478 50 T/J 182,100 0 B 0 377 KPAS Cottonindo Ariesta Tbk. 73 74 68 68 -5 4,167,100 288,565,200 361 40.476 68 T/J 449,000 0 B 0 378 KPIG MNC Land Tbk. 107 108 104 106 -1 3,811,500 402,958,600 368 228.089 106 T/J 167,500 105 B 690,000 379 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. 442 452 426 428 -14 53,800,900 23,423,436,600 3,259 53.210 430 J 686,700 428 T/B 73,400 381 KREN Kresna Graha Investama Tbk. 85 87 83 84 -1 4,221,400 353,165,900 268 873.908 84 T/J 3,362,900 83 B 1,851,700 382 LAND Trimitra Propertindo Tbk. 178 178 172 176 -2 7,400 1,299,800 5 45.128 178 J 30,800 172 B 6,000 383 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 114,000 0 B 0 386 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 6,800 340,000 9 7.806 50 T/J 74,789,100 0 B 0 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,790 4,790 -10 3,800 18,203,000 4 79.174 4,890 J 500 4,790 T/B 1,400 388 LINK Link Net Tbk. 2,490 2,520 2,400 2,410 -80 7,451,100 18,238,068,000 2,133 150.625 2,420 J 25,400 2,410 T/B 18,700 389 LION Lion Metal Works Tbk. 368 352 346 346 -22 32,000 11,092,800 13 216.698 360 J 500 346 T/B 5,900 390 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,067,800 0 B 0 391 LMPI Langgeng Makmur Industri Tbk. 86 90 85 85 -1 15,600 1,372,600 17 12.403 88 J 36,600 84 B 700 392 LMSH Lionmesh Prima Tbk. 444 428 420 420 -24 12,600 5,361,000 10 58.333 438 J 100 420 T/B 10,000 393 LPCK Lippo Cikarang Tbk 1,460 1,505 1,410 1,420 -40 1,678,400 2,439,225,000 516 160.100 1,430 J 22,900 1,420 T/B 62,000 394 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,390 J 500 3,370 B 100 395 LPIN Multi Prima Sejahtera Tbk 258 256 244 244 -14 12,200 2,987,800 17 111.298 256 J 700 244 T/B 50,400 396 LPKR Lippo Karawaci Tbk. 228 234 214 214 -14 141,433,500 31,660,388,400 5,109 69.104 216 J 1,639,800 214 T/B 2,165,000 397 LPLI Star Pacific Tbk 85 96 85 85 0 79,800 6,924,300 41 2.622 88 J 100 84 B 30,000 398 LPPF Matahari Department Store Tbk. 1,325 1,330 1,275 1,275 -50 16,326,400 21,099,313,000 2,896 28.891 1,275 T/J 731,800 1,270 B 229,300 399 LPPS Lenox Pasifik Investama Tbk. 85 93 81 88 3 1,307,300 113,448,900 109 5.977 88 T/J 20,500 83 B 49,700 400 LRNA Eka Sari Lorena Transport Tbk. 175 204 164 200 25 226,100 43,061,900 71 22.222 200 T/J 27,100 184 B 5,000 401 LSIP PP London Sumatra Indonesia Tbk. 1,335 1,375 1,300 1,375 40 27,953,100 37,413,656,500 2,583 354.839 1,375 T/J 4,498,600 1,370 B 50,000 402 LTLS Lautan Luas Tbk. 498 498 490 490 -8 88,600 43,653,000 47 173.213 490 T/J 600 488 B 10,400 403 LUCK Sentral Mitra Informatika Tbk. 177 179 167 171 -6 1,457,200 252,207,800 323 59.790 172 J 20,000 171 T/B 110,900 404 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 148,176,000 0 B 0 406 MAIN Malindo Feedmill Tbk. 780 780 730 740 -40 12,899,600 9,705,891,000 1,899 420.455 740 T/J 2,919,000 735 B 1,273,900 407 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 170,900 8,545,000 9 6.835 50 T/J 426,126,000 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. 2,610 2,610 2,430 2,430 -180 3,972,500 9,761,211,000 1,478 115.714 2,430 T/J 234,700 0 B 0 410 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,355 1,345 1,355 10 7,200 9,726,000 12 80.655 1,350 J 53,800 1,310 B 100 411 MAPI Mitra Adiperkasa Tbk. 845 845 790 790 -55 55,886,300 45,472,372,000 4,832 1,267.753 815 J 7,000 790 T/B 1,806,600 412 MARI Mahaka Radio Integra Tbk. 78 101 78 90 12 314,607,300 28,716,105,200 9,432 120.000 90 T/J 2,405,200 89 B 841,700 413 MARK Mark Dynamics Indonesia Tbk. 775 845 765 840 65 8,240,700 6,633,855,500 1,436 1,680.000 840 T/J 272,100 835 B 581,000 414 MASA Multistrada Arah Sarana Tbk. 1,025 1,010 955 995 -30 110,500 107,275,500 43 707.480 1,000 J 58,300 955 B 62,200 415 MAYA Bank Mayapada Internasional Tbk. 7,900 7,900 7,650 7,650 -250 3,400 26,775,000 8 3,478.269 7,700 J 800 7,650 T/B 600 416 MBAP Mitrabara Adiperdana Tbk. 2,710 2,740 2,690 2,690 -20 133,500 361,416,000 173 206.923 2,690 T/J 800 2,680 B 11,700 417 MBSS Mitrabahtera Segara Sejati Tbk. 500 500 466 472 -28 7,643,500 3,621,471,400 848 29.500 474 J 56,600 472 T/B 847,500 418 MBTO Martina Berto Tbk. 94 95 88 95 1 10,700 950,300 15 12.838 94 J 4,500 88 B 17,500 419 MCAS M Cash Integrasi Tbk. 3,850 4,100 3,840 3,990 140 11,469,200 45,504,094,000 1,327 288.087 3,990 T/J 193,500 3,980 B 3,300 420 MCOR Bank China Construction Bank Indonesia Tbk. 140 148 134 139 -1 27,612,900 3,851,261,000 1,096 124.673 139 T/J 1,677,800 138 B 200 421 MDIA Intermedia Capital Tbk. 60 63 56 56 -4 2,783,200 163,506,400 224 40.580 57 J 43,300 56 T/B 360,100 422 MDKA Merdeka Copper Gold Tbk. 2,500 2,630 2,410 2,430 -70 63,462,000 158,407,858,000 9,583 633.651 2,440 J 46,800 2,430 T/B 3,404,800 423 MDKI Emdeki Utama Tbk. 248 248 232 232 -16 4,210,900 982,319,200 458 54.292 232 T/J 3,220,000 0 B 0 424 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 0 0 50 0 0 0 0 8.039 50 J 116,955,600 0 B 0 426 MEDC Medco Energi Internasional Tbk. 620 630 590 590 -30 113,503,400 69,064,780,000 6,016 1,225.210 590 T/J 4,062,600 585 B 2,995,700 427 MEGA Bank Mega Tbk. 7,000 7,200 6,975 7,200 200 2,200 15,735,000 8 5,248.272 7,200 T/J 100 7,000 B 100 428 MERK Merck Tbk. 3,270 3,330 3,250 3,280 10 61,100 201,457,000 95 8,648.193 3,300 J 300 3,280 T/B 300 429 META Nusantara Infrastructure Tbk. 240 240 224 224 -16 114,120,000 26,235,385,000 5,540 67.863 224 T/J 6,014,100 0 B 0 430 MFIN Mandala Multifinance Tbk. 1,050 1,100 990 990 -60 35,500 35,225,000 17 1,015.385 990 T/J 7,400 985 B 700 431 MFMI Multifiling Mitra Indonesia Tbk. 775 775 725 760 -15 73,500 54,147,000 102 380.000 760 T/J 26,400 725 B 10,500 432 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. 800 815 785 815 15 3,388,700 2,710,193,500 394 362.222 815 T/J 17,500 800 B 25,000 434 MICE Multi Indocitra Tbk. 298 298 280 298 0 48,300 14,120,000 17 60.816 296 J 4,100 290 B 2,000 435 MIDI Midi Utama Indonesia Tbk. 1,925 1,925 1,925 1,925 0 100 192,500 1 700.000 1,975 J 100 0 B 0 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,690 2,730 -40 22,702,100 62,542,397,000 3,101 160.732 2,750 J 9,400 2,730 T/B 100 437 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 146,300 7,315,000 6 238.095 50 T/J 1,703,500 0 B 0 438 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,215,300 0 B 0 439 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,200 60,000 3 125.000 50 T/J 14,871,900 0 B 0 441 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 27,900 J 300 0 B 0 442 MLBI Multi Bintang Indonesia Tbk. 9,600 9,700 9,400 9,700 100 94,300 904,730,000 101 61,783.439 9,700 T/J 6,700 9,575 B 100 443 MLIA Mulia Industrindo Tbk 590 595 550 555 -35 5,015,100 2,947,806,000 259 92.693 565 J 32,600 555 T/B 100,300 444 MLPL Multipolar Tbk. 72 73 70 71 -1 3,949,300 280,663,200 136 8.144 72 J 402,900 71 T/B 262,300 445 MLPT Multipolar Technology Tbk. 710 725 710 710 0 77,500 55,256,000 49 147.917 715 J 26,200 710 T/B 36,700 446 MMLP Mega Manunggal Property Tbk. 300 300 294 298 -2 2,802,400 836,090,400 253 50.940 300 J 166,600 298 T/B 41,700 447 MNCN Media Nusantara Citra Tbk. 1,155 1,180 1,130 1,140 -15 70,193,100 81,005,776,000 5,841 126.667 1,145 J 927,600 1,140 T/B 906,500 448 MOLI Madusari Murni Indah Tbk. 850 1,055 840 850 0 12,000 10,218,000 9 146.552 850 T/J 93,600 840 B 14,400 449 MPMX Mitra Pinasthika Mustika Tbk. 515 520 492 494 -21 34,668,500 17,283,857,700 3,935 32.933 494 T/J 2,597,000 492 B 153,700 450 MPOW Megapower Makmur Tbk. 71 75 71 71 0 9,500 675,200 15 35.500 72 J 5,000 71 T/B 1,900 451 MPPA Matahari Putra Prima Tbk. 109 112 105 105 -4 7,104,100 759,571,600 394 44.145 105 T/J 186,300 104 B 669,500 452 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,720 J 1,500 0 B 0 453 MRAT Mustika Ratu Tbk. 174 174 162 169 -5 214,900 35,998,700 73 26.000 169 T/J 100 165 B 5,000 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,750 J 3,000 4,390 B 100 455 MSIN MNC Studios International Tbk. 182 184 171 179 -3 2,068,300 364,260,400 607 71.600 179 T/J 64,200 178 B 10,000 456 MSKY MNC Sky Vision Tbk. 680 795 650 795 115 1,226,000 969,281,000 95 52.303 795 T/J 90,000 790 B 300 457 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,575 1,580 -10 4,715,400 7,458,070,000 836 2,844.387 1,585 J 18,000 1,580 T/B 1,500 458 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 500 25,000 3 1.266 50 T/J 302,743,000 0 B 0 459 MTLA Metropolitan Land Tbk. 440 440 430 430 -10 81,300 35,167,800 15 180.785 432 J 4,500 430 T/B 1,200 460 MTPS Meta Epsi Tbk. 175 195 163 165 -10 2,011,900 345,339,200 231 51.562 165 T/J 306,400 163 B 14,500 461 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 0 100 21,800 1 55.862 218 T/J 94,500 0 B 0 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 64 60 62 0 183,400 11,171,000 58 62.000 62 T/J 400 61 B 115,200 464 MYOH Samindo Resources Tbk. 1,260 1,300 1,215 1,300 40 594,100 757,260,500 103 154.840 1,300 T/J 212,100 1,220 B 11,000 465 MYOR Mayora Indah Tbk. 2,910 2,910 2,710 2,710 -200 9,976,400 28,119,373,000 2,311 13,556.778 2,850 J 20,000 2,710 T/B 2,310,500 466 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 467 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 468 MYTX Asia Pacific Investama Tbk. 51 53 50 50 -1 6,500 326,200 6 7.516 52 J 39,600 50 T/B 333,800 469 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. 585 605 565 585 0 132,826,800 78,802,487,000 2,521 567.961 585 T/J 149,200 580 B 104,800 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 144 142 142 -2 525,500 75,340,900 21 84.524 142 T/J 10,100 141 B 8,900 472 NFCX NFC Indonesia Tbk. 2,300 2,430 2,310 2,310 10 197,500 472,839,000 36 124.865 2,310 T/J 6,800 2,200 B 10,000 473 NICK Charnic Capital Tbk. 284 304 270 270 -14 1,700 478,200 9 135.000 290 J 3,800 270 T/B 400 474 NIKL Pelat Timah Nusantara Tbk. 1,505 1,525 1,430 1,445 -60 4,066,000 5,976,207,500 1,669 444.615 1,445 T/J 48,000 1,440 B 8,600 475 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. 165 169 158 162 -3 20,100,300 3,256,532,800 22 154.286 162 T/J 1,992,800 0 B 0 477 NISP Bank OCBC NISP Tbk. 820 825 810 820 0 331,500 270,671,000 164 993.650 820 T/J 8,700 815 B 4,600 478 NOBU Bank Nationalnobu Tbk. 885 875 825 825 -60 108,200 89,350,000 184 220.000 825 T/J 88,400 0 B 0 479 NRCA Nusa Raya Cipta Tbk. 388 398 376 378 -10 716,800 272,473,800 161 44.471 378 T/J 54,000 376 B 3,000 480 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. 155 200 147 180 25 47,000 7,675,300 39 81.818 180 T/J 9,900 170 B 300 482 OASA Protech Mitra Perkasa Tbk. 368 0 0 368 0 0 0 0 193.684 366 J 2,300 344 B 100 483 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. 107 109 102 103 -4 2,160,500 224,213,200 276 257.700 104 J 31,600 103 T/B 131,300 485 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. 167 168 164 166 -1 1,887,300 311,104,200 186 122.963 167 J 122,700 166 T/B 44,200 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,117,400 0 B 0 488 PALM Provident Agro Tbk. 362 364 342 344 -18 2,354,200 820,118,400 631 94.022 346 J 30,900 344 T/B 55,100 489 PAMG Bima Sakti Pertiwi Tbk. 105 106 101 103 -2 3,687,300 381,416,400 269 103.000 104 J 104,600 103 T/B 765,800 490 PANI Pratama Abadi Nusa Industri Tbk. 109 116 111 116 7 256,600 29,183,500 28 107.407 116 T/J 11,400 115 B 112,500 491 PANR Panorama Sentrawisata Tbk. 152 165 153 153 1 1,382,700 219,043,300 213 91.798 160 J 11,000 153 T/B 8,500 492 PANS Panin Sekuritas Tbk. 1,045 1,300 1,010 1,285 240 15,395,500 18,859,570,500 3,232 934.545 1,285 T/J 214,900 1,280 B 56,800 493 PBID Panca Budi Idaman Tbk. 1,390 1,440 1,350 1,435 45 299,900 415,122,500 142 168.824 1,425 J 250,000 1,395 B 15,000 494 PBRX Pan Brothers Tbk. 252 254 244 246 -6 9,590,200 2,384,548,200 844 435.398 248 J 505,900 246 T/B 71,200 495 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 1,000 595,000 2 49.583 590 J 500 565 B 200 496 PCAR Prima Cakrawala Abadi Tbk. 595 595 555 555 -40 100,900 56,142,500 70 370.000 555 T/J 100,200 0 B 0 497 PDES Destinasi Tirta Nusantara Tbk 446 450 434 434 -12 3,900 1,709,800 9 217.000 434 T/J 2,000 0 B 0 498 PEGE Panca Global Kapital Tbk. 146 146 136 136 -10 67,200 9,355,500 17 293.825 136 T/J 17,900 0 B 0 499 PEHA Phapros Tbk. 1,695 1,710 1,665 1,695 0 304,600 514,609,500 190 141.486 1,695 T/J 3,200 1,685 B 7,100 500 PGAS Perusahaan Gas Negara Tbk. 1,725 1,740 1,655 1,655 -70 238,553,400 403,832,689,000 28,306 551.667 1,655 T/J 551,800 1,650 B 7,262,100 501 PGJO Tourindo Guide Indonesia Tbk. 60 66 54 54 -6 84,600 4,605,400 49 67.500 54 T/J 154,600 0 B 0 502 PGLI Pembangunan Graha Lestari Indah Tbk. 238 238 238 238 0 1,200 285,600 4 317.333 234 J 5,400 0 B 0 503 PGUN Pradiksi Gunatama Tbk. 246 252 244 250 4 48,400 11,938,200 19 217.391 250 T/J 1,500 246 B 100 504 PICO Pelangi Indah Canindo Tbk 149 150 142 143 -6 1,490,600 214,174,000 117 22.000 147 J 9,900 143 T/B 49,000 505 PJAA Pembangunan Jaya Ancol Tbk. 610 615 595 600 -10 244,000 146,172,000 119 117.073 600 T/J 1,352,300 595 B 93,900 506 PKPK Perdana Karya Perkasa Tbk 56 56 54 54 -2 220,600 11,989,200 30 13.500 55 J 81,200 54 T/B 374,500 507 PLAN Planet Properindo Jaya Tbk. 107 107 100 100 -7 766,400 80,915,200 85 89.286 100 T/J 700 99 B 16,700 508 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. 2,550 2,450 2,450 2,450 -100 7,700 18,865,000 7 1,016.640 2,500 J 4,000 2,450 T/B 700 510 PMJS Putra Mandiri Jembar Tbk. 109 110 102 105 -4 57,300 6,079,500 19 84.000 120 J 1,500 105 T/B 11,200 511 PMMP Panca Mitra Multiperdana Tbk. 274 256 256 256 -18 3,519,600 901,017,600 1,023 76.190 256 T/J 16,949,700 0 B 0 512 PNBN Bank Pan Indonesia Tbk 1,070 1,080 1,045 1,065 -5 8,724,100 9,282,969,000 583 1,773.227 1,065 T/J 690,000 1,060 B 5,000 513 PNBS Bank Panin Dubai Syariah Tbk. 87 91 82 83 -4 85,820,300 7,372,101,300 2,248 83.000 84 J 1,698,600 83 T/B 904,700 514 PNGO Pinago Utama Tbk. 800 850 745 800 0 11,200 8,748,000 22 320.000 800 T/J 45,500 745 B 1,600 515 PNIN Paninvest Tbk. 870 875 850 865 -5 792,200 682,990,000 163 919.821 865 T/J 29,600 855 B 22,800 516 PNLF Panin Financial Tbk. 250 256 246 246 -4 50,480,500 12,585,168,400 1,258 265.888 248 J 922,500 246 T/B 2,188,100 517 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,070 J 2,600 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. 820 870 800 800 -20 203,700 163,972,000 20 48.930 800 T/J 6,700 795 B 200 520 POLL Pollux Properti Indonesia Tbk. 4,590 4,650 4,370 4,490 -100 1,405,200 6,319,322,000 640 730.081 4,490 T/J 27,600 4,460 B 300 521 POLU Golden Flower Tbk. 700 870 690 750 50 21,800 16,616,000 96 260.417 750 T/J 7,600 700 B 1,200 522 POLY Asia Pacific Fibers Tbk 57 69 57 60 3 9,326,900 591,429,100 822 0.515 60 T/J 916,700 59 B 122,700 523 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. 412 412 412 412 0 200 82,400 1 77.009 444 J 100 414 B 5,400 525 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. 720 735 705 710 -10 13,173,600 9,481,540,000 1,446 47.333 715 J 564,400 710 T/B 24,900 527 PPGL Prima Globalindo Logistik Tbk. 156 161 152 152 -4 16,927,900 2,673,369,700 1,145 138.182 153 J 148,100 152 T/B 367,000 528 PPRE PP Presisi Tbk. 276 286 260 262 -14 28,578,300 7,832,719,000 2,039 60.930 262 T/J 2,258,300 260 B 451,800 529 PPRO PP Properti Tbk. 101 105 94 94 -7 665,375,600 64,935,149,800 14,926 203.243 95 J 11,507,000 94 T/B 41,233,700 530 PRAS Prima Alloy Steel Universal Tbk. 122 129 122 122 0 75,700 9,725,100 15 68.682 129 J 150,200 116 B 2,800 531 PRDA Prodia Widyahusada Tbk. 3,490 3,470 3,250 3,250 -240 795,200 2,659,164,000 239 50.000 3,360 J 800 3,250 T/B 7,500 532 PRIM Royal Prima Tbk. 236 238 232 232 -4 55,300 12,970,200 37 46.400 240 J 110,800 232 T/B 21,800 533 PSAB J Resources Asia Pasifik Tbk. 276 286 262 264 -12 85,504,900 23,220,063,400 3,272 856.503 264 T/J 368,900 262 B 1,253,800 534 PSDN Prasidha Aneka Niaga Tbk 130 0 0 130 0 0 0 0 13.000 130 J 91,500 122 B 11,500 535 PSGO Palma Serasih Tbk. 115 130 114 119 4 1,897,600 227,635,100 112 113.333 119 T/J 1,608,300 114 B 90,800 536 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 40,000 2,000,000 1 59.494 50 T/J 33,614,800 0 B 0 537 PSSI Pelita Samudera Shipping Tbk. 171 174 167 174 3 2,933,900 502,990,700 150 128.889 174 T/J 90,500 173 B 60,000 538 PTBA Bukit Asam Tbk. 2,890 2,880 2,790 2,810 -80 47,652,800 134,707,541,000 15,418 2,443.478 2,820 J 154,800 2,810 T/B 508,900 539 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. 172 160 160 160 -12 100 16,000 1 16.842 160 T/J 10,000 0 B 0 541 PTPP PP (Persero) Tbk. 1,845 1,960 1,855 1,865 20 212,443,000 406,240,960,000 35,055 350.564 1,865 T/J 1,219,700 1,860 B 374,000 542 PTPW Pratama Widya Tbk. 1,095 1,095 1,040 1,075 -20 1,275,300 1,362,943,000 547 165.385 1,080 J 2,500 1,075 T/B 2,200 543 PTRO Petrosea Tbk. 1,975 1,970 1,920 1,930 -45 929,100 1,805,922,000 589 1,544.000 1,930 T/J 384,000 1,925 B 69,000 544 PTSN Sat Nusapersada Tbk 240 242 230 232 -8 6,400,100 1,499,598,200 556 120.000 232 T/J 3,300 230 B 681,900 545 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,710 3,710 3,710 -270 100 371,000 1 290.980 0 J 0 0 B 0 546 PUDP Pudjiadi Prestige Tbk. 230 230 230 230 0 400 92,000 2 28.687 250 J 1,100 214 B 100 547 PURA Putra Rajawali Kencana Tbk. 125 126 123 123 -2 669,559,200 83,086,146,800 4,316 117.143 124 J 1,803,300 123 T/B 31,655,900 548 PURE Trinitan Metals and Minerals Tbk. 236 254 228 228 -8 14,996,900 3,610,305,200 1,613 76.000 228 T/J 325,400 226 B 152,000 549 PURI Puri Global Sukses Tbk. 300 300 298 298 -2 209,300 62,490,000 17 175.294 328 J 11,400 294 B 100 550 PWON Pakuwon Jati Tbk. 515 520 500 510 -5 135,900,400 69,093,566,000 9,779 1,966.151 515 J 4,459,700 510 T/B 2,986,700 551 PYFA Pyridam Farma Tbk 965 1,000 950 975 10 979,400 946,593,500 531 955.508 980 J 10,400 975 T/B 289,200 552 PZZA Sarimelati Kencana Tbk. 815 820 800 810 -5 942,600 764,489,000 150 73.636 815 J 23,600 810 T/B 11,700 553 RAJA Rukun Raharja Tbk. 270 274 252 252 -18 48,405,400 12,503,854,600 3,511 865.622 252 T/J 829,000 0 B 0 554 RALS Ramayana Lestari Sentosa Tbk. 815 820 765 775 -40 42,591,700 33,257,672,500 4,864 484.375 775 T/J 3,264,000 770 B 1,778,900 555 RANC Supra Boga Lestari Tbk. 442 446 432 436 -6 1,707,500 747,291,800 345 87.200 438 J 87,600 436 T/B 33,200 556 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 50 50 -1 1,142,800 57,148,300 59 15.994 51 J 348,800 50 T/B 2,000 557 RDTX Roda Vivatex Tbk 5,250 0 0 5,250 0 0 0 0 276.579 5,800 J 100 5,200 B 25,000 558 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 130,300 6,515,000 34 50.000 50 T/J 18,380,700 0 B 0 559 RELI Reliance Sekuritas Indonesia Tbk. 300 330 300 324 24 700 221,000 6 149.538 314 J 2,000 280 B 700 560 RICY Ricky Putra Globalindo Tbk 112 119 105 114 2 103,300 11,262,800 25 18.106 113 J 100,000 105 B 1,100 561 RIGS Rig Tenders Indonesia Tbk. 278 282 260 268 -10 583,900 156,325,600 126 109.814 268 T/J 19,900 264 B 2,000 562 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. 422 424 422 424 2 56,500 23,843,400 6 260.123 424 T/J 11,800 422 B 4,200 564 RMBA Bentoel Internasional Investama Tbk. 348 348 340 340 -8 13,600 4,631,200 10 2,660.407 344 J 15,000 340 T/B 20,200 565 ROCK Rockfields Properti Indonesia Tbk. 975 975 910 910 -65 8,600 7,987,500 17 67.910 910 T/J 41,300 0 B 0 566 RODA Pikko Land Development Tbk. 53 55 50 51 -2 6,293,100 315,198,700 107 81.431 53 J 101,300 50 B 94,500 567 RONY Aesler Grup Internasional Tbk. 178 180 178 180 2 15,500 2,760,200 10 180.000 180 T/J 9,900 178 B 3,200 568 ROTI Nippon Indosari Corpindo Tbk. 1,330 1,360 1,330 1,360 30 32,200 43,522,500 41 533.333 1,365 J 8,600 1,350 B 300 569 RUIS Radiant Utama Interinsco Tbk. 294 294 274 274 -20 182,900 50,378,000 66 109.600 276 J 17,100 274 T/B 41,900 570 SAFE Steady Safe Tbk 184 188 184 188 4 238,900 44,335,700 157 18.927 187 J 100 185 B 1,200 571 SAME Sarana Meditama Metropolitan Tbk. 292 300 286 292 0 75,616,700 22,220,847,400 2,777 365.000 294 J 342,100 292 T/B 281,600 572 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 10,300 4,099,400 7 331.667 398 T/J 24,000 396 B 33,100 573 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 50 0 736,000 36,800,100 25 42.735 50 T/J 266,500 0 B 0 575 SBAT Sejahtera Bintang Abadi Textile Tbk. 106 142 102 129 23 170,675,200 21,318,396,900 14,413 122.857 130 J 306,400 129 T/B 5,217,100 576 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,500 10,500 0 1,300 13,650,000 2 6,774.194 10,500 T/J 3,800 10,000 B 2,100 577 SCMA Surya Citra Media Tbk. 2,240 2,420 2,190 2,290 50 27,597,200 63,520,580,000 4,601 1,035.951 2,290 T/J 3,661,500 2,280 B 1,500 578 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 258 256 256 6 91,500 23,513,800 7 232.727 258 J 137,300 256 T/B 40,800 579 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. 58 66 56 57 -1 24,662,900 1,500,157,800 2,529 31.391 58 J 37,700 57 T/B 8,425,000 581 SDPC Millennium Pharmacon International Tbk. 108 108 101 104 -4 4,600 471,900 7 69.422 106 J 300 104 T/B 6,400 582 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 745 740 740 0 14,500 10,740,000 6 827.694 745 J 119,500 740 T/B 4,300 583 SFAN Surya Fajar Capital Tbk. 1,325 1,330 1,320 1,330 5 685,200 907,176,500 181 707.447 1,330 T/J 13,100 1,325 B 12,100 584 SGER Sumber Global Energy Tbk. 720 750 705 710 -10 7,381,100 5,358,451,500 1,448 657.407 715 J 126,500 710 T/B 134,000 585 SGRO Sampoerna Agro Tbk. 1,650 1,655 1,610 1,615 -35 247,000 400,010,500 110 69.017 1,625 J 3,200 1,615 T/B 24,700 586 SHID Hotel Sahid Jaya International Tbk. 2,760 2,760 2,600 2,600 -160 453,900 1,246,698,000 9 120.824 2,600 T/J 1,900 2,570 B 200 587 SHIP Sillo Maritime Perdana Tbk. 590 600 585 600 10 690,600 410,944,000 155 428.571 600 T/J 55,300 595 B 50,000 588 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 810 785 805 0 26,784,000 21,295,932,500 7,349 278.518 805 T/J 1,341,800 800 B 213,900 589 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,425 5,500 0 2,421,200 13,366,990,000 764 62.466 5,500 T/J 143,500 5,475 B 500 590 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. 426 430 410 420 -6 17,860,200 7,485,144,400 1,142 38.182 420 T/J 1,124,800 418 B 174,300 592 SINI Singaraja Putra Tbk. 372 372 368 370 -2 5,200 1,922,600 11 342.593 370 T/J 2,100 368 B 900 593 SIPD Sreeya Sewu Indonesia Tbk. 1,500 1,500 1,400 1,500 0 802,800 1,165,600,500 36 1.667 1,500 T/J 450,000 0 B 0 594 SKBM Sekar Bumi Tbk. 322 344 324 324 2 1,100 360,400 8 281.739 344 J 300 320 B 2,900 595 SKLT Sekar Laut Tbk. 1,565 1,565 1,565 1,565 0 1,100 1,721,500 1 131.024 1,700 J 100 1,520 B 100 596 SKRN Superkrane Mitra Utama Tbk. 720 735 675 730 10 805,900 577,702,000 56 104.286 730 T/J 35,000 720 B 100,000 597 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. 5,000 5,050 4,900 4,900 -100 60,000 297,856,000 29 4,260.870 5,050 J 1,200 4,900 T/B 5,800 599 SMAR Smart Tbk. 3,960 4,150 3,770 4,150 190 158,400 648,966,000 79 1,371.176 4,150 T/J 41,400 3,770 B 600 600 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,175 1,050 1,065 -60 49,200,100 53,985,054,500 7,670 190.179 1,065 T/J 783,100 1,060 B 283,700 601 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,440 1,345 1,440 35 304,400 423,536,500 127 1,739.130 1,440 T/J 20,000 1,400 B 5,000 602 SMDM Suryamas Dutamakmur Tbk. 103 103 101 103 0 400 41,000 4 13.050 102 J 4,900 98 B 500 603 SMDR Samudera Indonesia Tbk. 294 304 284 284 -10 6,958,100 2,023,695,800 822 1,139.738 286 J 49,500 284 T/B 5,500 604 SMGR Semen Indonesia (Persero) Tbk. 12,575 12,650 12,300 12,425 -150 2,559,000 31,875,720,000 2,393 4,323.544 12,425 T/J 4,800 12,400 B 10,300 605 SMKL Satyamitra Kemas Lestari Tbk. 206 206 195 202 -4 1,329,400 265,528,900 242 104.663 204 J 54,800 200 B 60,200 606 SMMA Sinarmas Multiartha Tbk. 11,400 11,500 11,400 11,400 0 116,500 1,328,232,500 17 849.814 11,400 T/J 2,200 11,125 B 100 607 SMMT Golden Eagle Energy Tbk. 121 121 113 116 -5 1,425,400 163,684,100 157 271.383 116 T/J 1,900 113 B 43,800 608 SMRA Summarecon Agung Tbk. 830 850 800 805 -25 78,936,300 65,219,123,000 4,754 1,322.708 810 J 804,600 805 T/B 2,003,000 609 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 610 SMSM Selamat Sempurna Tbk. 1,345 1,385 1,325 1,385 40 1,643,000 2,210,598,000 548 3,699.351 1,385 T/J 129,200 1,340 B 900 611 SOCI Soechi Lines Tbk. 278 296 264 264 -14 95,630,200 26,674,387,400 5,684 48.000 266 J 341,200 264 T/B 1,332,100 612 SOFA Boston Furniture Industries Tbk. 104 108 101 108 4 40,900 4,413,300 16 108.000 108 T/J 10,000 104 B 200 613 SOHO Soho Global Health Tbk. 4,580 4,610 4,590 4,600 20 3,600 16,553,000 13 252.747 4,800 J 200 4,600 T/B 200 614 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,700 J 10,000 0 B 0 615 SOSS Shield On Service Tbk. 386 406 384 388 2 13,000 5,020,800 13 140.580 388 T/J 20,800 380 B 100 616 SOTS Satria Mega Kencana Tbk. 199 208 198 198 -1 800 159,400 2 120.000 195 J 6,600 0 B 0 617 SPMA Suparma Tbk. 322 320 310 310 -12 80,700 25,750,000 15 138.964 320 J 10,000 310 T/B 4,600 618 SPTO Surya Pertiwi Tbk. 620 620 585 585 -35 1,559,700 936,834,000 278 50.431 585 T/J 219,100 580 B 300,200 619 SQMI Wilton Makmur Indonesia Tbk. 370 382 368 378 8 20,678,000 7,789,423,000 826 214.800 378 T/J 4,515,200 374 B 431,700 620 SRAJ Sejahteraraya Anugrahjaya Tbk. 218 226 204 204 -14 676,800 142,291,200 97 217.714 204 T/J 249,100 0 B 0 621 SRIL Sri Rejeki Isman Tbk. 266 268 258 262 -4 59,367,600 15,527,939,800 3,616 109.167 262 T/J 769,300 260 B 1,713,300 622 SRSN Indo Acidatama Tbk 59 60 58 58 -1 4,296,700 250,949,200 166 10.564 59 J 522,900 58 T/B 299,800 623 SRTG Saratoga Investama Sedaya Tbk. 3,520 3,530 3,410 3,430 -90 1,053,800 3,647,923,000 646 62.364 3,450 J 500 3,430 T/B 6,900 624 SSIA Surya Semesta Internusa Tbk. 595 600 560 575 -20 24,805,700 14,259,631,000 1,461 235.897 575 T/J 7,800 570 B 717,100 625 SSMS Sawit Sumbermas Sarana Tbk. 1,245 1,270 1,200 1,250 5 17,417,900 21,479,599,500 2,595 186.567 1,250 T/J 1,719,600 1,235 B 69,000 626 SSTM Sunson Textile Manufacture Tbk 560 570 560 570 10 43,800 24,807,000 11 134.118 570 T/J 700 540 B 5,000 627 STAR Buana Artha Anugerah Tbk. 107 117 100 106 -1 24,300 2,533,100 30 103.922 106 T/J 25,200 105 B 100 628 STTP Siantar Top Tbk. 9,500 9,500 9,500 9,500 0 800 7,600,000 6 5,613.662 10,000 J 200 9,000 B 600 629 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 630 SULI SLJ Global Tbk. 50 50 50 50 0 2,500 125,000 5 0.714 50 T/J 5,244,800 0 B 0 631 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 632 SURE Super Energy Tbk. 2,530 2,530 2,480 2,530 0 7,000 17,498,000 13 1,632.258 2,530 T/J 900 2,480 B 5,300 633 SWAT Sriwahana Adityakarta Tbk. 105 116 105 112 7 1,062,600 116,806,400 184 70.000 112 T/J 96,100 111 B 1,000 634 TALF Tunas Alfin Tbk. 272 260 260 260 -12 100 26,000 1 65.823 272 J 4,000 260 T/B 400 635 TAMA Lancartama Sejati Tbk. 107 106 100 100 -7 5,046,700 506,999,600 423 57.143 100 T/J 2,043,700 0 B 0 636 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,085,900 54,295,000 19 456.830 50 T/J 20,463,800 0 B 0 637 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,200 2,510,000 3 47.170 50 T/J 83,422,200 0 B 0 638 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 115,299,300 0 B 0 639 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,675 1,600 1,630 -20 10,531,600 17,213,123,000 2,700 402.469 1,630 T/J 123,200 1,620 B 500 640 TBLA Tunas Baru Lampung Tbk. 930 980 915 935 5 20,336,100 19,191,237,000 2,626 212.911 940 J 309,500 935 T/B 41,800 641 TBMS Tembaga Mulia Semanan Tbk. 945 945 900 940 -5 5,300 4,778,500 4 133.333 940 T/J 700 935 B 300 642 TCID Mandom Indonesia Tbk. 6,500 6,500 6,425 6,475 -25 240,100 1,550,047,500 74 635.103 6,475 T/J 61,800 6,450 B 400 643 TCPI Transcoal Pacific Tbk. 6,875 7,000 6,400 7,000 125 8,489,100 57,365,422,500 5,126 5,072.464 7,025 J 15,400 7,000 T/B 81,700 644 TDPM Tridomain Performance Materials Tbk. 151 151 142 144 -7 11,355,800 1,646,880,100 1,000 63.158 145 J 51,200 144 T/B 280,800 645 TEBE Dana Brata Luhur Tbk. 515 570 490 530 15 15,500 8,085,300 33 48.402 530 T/J 1,600 494 B 2,200 646 TECH Indosterling Technomedia Tbk. 800 0 0 800 0 0 0 0 500.000 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. 180 181 180 180 0 346,900 62,445,400 22 100.000 182 J 20,500 180 T/B 33,000 649 TFCO Tifico Fiber Indonesia Tbk. 476 474 474 474 -2 5,600 2,654,400 1 107.415 474 T/J 100 0 B 0 650 TGKA Tigaraksa Satria Tbk. 7,300 7,275 7,275 7,275 -25 400 2,910,000 3 5,978.306 7,275 T/J 200 7,000 B 100 651 TGRA Terregra Asia Energy Tbk. 159 161 148 148 -11 26,998,500 4,114,973,900 2,007 74.000 148 T/J 1,840,700 0 B 0 652 TIFA KDB Tifa Finance Tbk. 555 560 555 560 5 700 389,500 3 280.000 560 T/J 800 520 B 35,300 653 TINS Timah Tbk. 1,545 1,575 1,470 1,485 -60 67,911,600 103,255,876,500 8,491 758.826 1,485 T/J 2,866,400 1,480 B 1,005,800 654 TIRA Tira Austenite Tbk 262 262 260 260 -2 200 52,200 2 116.690 262 J 10,900 260 T/B 200 655 TIRT Tirta Mahakam Resources Tbk 50 51 50 51 1 6,300 321,000 5 23.314 51 T/J 299,800 0 B 0 656 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,300 9,750 9,850 -375 9,435,000 93,552,695,000 4,809 609.009 9,850 T/J 388,500 9,825 B 3,200 657 TLKM Telkom Indonesia (Persero) Tbk. 3,420 3,420 3,310 3,310 -110 150,844,500 505,566,098,000 24,959 1,739.496 3,320 J 777,000 3,310 T/B 102,700 658 TMAS Temas Tbk. 142 145 133 138 -4 6,302,500 871,322,700 566 317.402 138 T/J 66,600 137 B 80,000 659 TMPO Tempo Intimedia Tbk. 145 147 135 144 -1 111,400 15,393,800 28 50.024 140 J 9,600 0 B 0 660 TNCA Trimuda Nuansa Citra Tbk. 452 456 422 424 -28 1,919,200 833,416,600 364 282.667 426 J 10,000 424 T/B 7,000 661 TOBA TBS Energi Utama Tbk. 530 545 505 520 -10 256,600 132,897,500 51 109.732 520 T/J 41,800 510 B 5,000 662 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 179,400 8,970,000 20 80.475 50 T/J 51,018,300 0 B 0 663 TOTL Total Bangun Persada Tbk. 384 384 362 370 -14 5,682,400 2,115,583,800 1,006 132.985 370 T/J 164,500 368 B 34,500 664 TOTO Surya Toto Indonesia Tbk. 240 246 238 238 -2 559,200 134,245,200 156 772.050 238 T/J 103,400 236 B 20,400 665 TOWR Sarana Menara Nusantara Tbk. 975 985 960 960 -15 61,154,100 59,246,324,000 6,925 4,572.953 965 J 264,200 960 T/B 15,073,100 666 TOYS Sunindo Adipersada Tbk. 615 645 605 615 0 3,283,000 2,062,614,000 704 175.714 620 J 40,900 615 T/B 87,000 667 TPIA Chandra Asri Petrochemical Tbk. 9,350 9,425 8,900 9,075 -275 4,273,400 39,806,147,500 1,005 2,098.678 9,075 T/J 16,300 9,050 B 1,900 668 TPMA Trans Power Marine Tbk. 370 370 350 350 -20 22,300 7,918,000 10 152.174 370 J 1,900 352 B 100 669 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. 94 94 93 94 0 1,608,300 150,180,200 39 94.725 94 T/J 2,892,900 93 B 10,800 672 TRIN Perintis Triniti Properti Tbk. 212 218 202 206 -6 74,813,300 15,625,617,200 2,145 103.000 208 J 417,700 206 T/B 597,700 673 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. 163 208 163 208 45 14,800 2,852,900 17 69.333 208 T/J 15,100 160 B 900 675 TRJA Transkon Jaya Tbk. 154 159 150 155 1 371,400 57,915,800 86 62.000 155 T/J 5,100 153 B 111,100 676 TRST Trias Sentosa Tbk. 416 420 416 418 2 24,400 10,246,600 6 249.344 416 J 58,000 400 B 5,000 677 TRUK Guna Timur Raya Tbk. 175 175 171 171 -4 1,034,400 178,206,200 171 74.348 173 J 600 171 T/B 134,700 678 TRUS Trust Finance Indonesia Tbk 304 310 290 294 -10 500 150,400 5 345.882 294 T/J 100 292 B 100 679 TSPC Tempo Scan Pacific Tbk. 1,375 1,400 1,365 1,400 25 892,200 1,234,521,500 331 249.750 1,400 T/J 156,600 1,380 B 700 680 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,890 1,940 1,860 1,870 -20 44,900 84,130,500 73 48.571 1,870 T/J 48,000 1,865 B 1,100 681 TURI Tunas Ridean Tbk. 1,320 1,350 1,300 1,300 -20 655,800 869,025,000 22 2,888.889 1,350 J 1,000 1,300 T/B 29,900 682 UANG Pakuan Tbk. 210 230 196 196 -14 67,400 13,320,700 73 156.800 202 J 11,100 0 B 0 683 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,470 1,470 -45 927,000 1,398,874,500 482 98.000 1,490 J 100 1,470 T/B 279,800 684 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,670 1,600 1,600 -60 4,054,500 6,654,100,000 1,148 3,102.218 1,600 T/J 229,300 1,595 B 8,500 685 UNIC Unggul Indah Cahaya Tbk. 4,840 4,800 4,520 4,700 -140 12,400 57,349,000 31 174.070 4,700 T/J 300 4,550 B 100 686 UNIT Nusantara Inti Corpora Tbk 157 180 148 160 3 5,400 891,300 14 3.972 160 T/J 23,700 154 B 2,000 687 UNSP Bakrie Sumatera Plantations Tbk. 113 115 112 114 1 667,400 76,018,000 445 5.414 114 T/J 18,800 113 B 5,600 688 UNTR United Tractors Tbk. 26,500 27,050 26,500 26,600 100 5,305,500 141,978,212,500 6,553 31,666.667 26,600 T/J 1,300 26,575 B 4,100 689 UNVR Unilever Indonesia Tbk. 7,350 7,550 7,350 7,350 0 11,852,400 88,050,682,500 8,021 188,172.043 7,375 J 48,500 7,350 T/B 95,800 690 URBN Urban Jakarta Propertindo Tbk. 645 645 600 645 0 4,700 2,847,000 16 53.750 640 J 1,000 600 B 20,800 691 VICI Victoria Care Indonesia Tbk. 334 334 312 312 -22 8,749,900 2,735,669,600 605 312.000 312 T/J 654,900 0 B 0 692 VICO Victoria Investama Tbk. 80 81 76 80 0 255,300 20,050,200 62 64.000 80 T/J 1,700 76 B 42,100 693 VINS Victoria Insurance Tbk. 93 93 90 91 -2 131,400 12,065,100 40 86.667 93 J 18,500 91 T/B 2,900 694 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 24,177,300 1,219,729,800 255 16.667 51 J 2,472,900 50 T/B 11,880,700 695 VOKS Voksel Electric Tbk. 252 252 236 236 -16 140,100 33,306,400 53 104.395 236 T/J 529,600 0 B 0 696 VRNA Verena Multi Finance Tbk. 100 104 100 104 4 1,200 124,400 4 104.929 104 T/J 2,200 103 B 1,000 697 WAPO Wahana Pronatural Tbk. 67 67 67 67 0 200 13,400 1 38.286 68 J 10,100 63 B 1,900 698 WEGE Wijaya Karya Bangunan Gedung Tbk. 274 278 256 256 -18 143,953,500 37,773,658,400 6,050 88.276 256 T/J 23,479,400 0 B 0 699 WEHA WEHA Transportasi Indonesia Tbk. 65 67 61 63 -2 666,000 42,953,900 115 27.502 66 J 302,100 63 T/B 5,300 700 WICO Wicaksana Overseas International Tbk. 446 0 0 446 0 0 0 0 23.055 444 J 2,000 418 B 200 701 WIFI Solusi Sinergi Digital Tbk. 530 660 660 660 130 1,401,100 924,726,000 56 124.528 0 J 0 660 T/B 11,058,000 702 WIIM Wismilak Inti Makmur Tbk. 550 560 530 540 -10 13,415,800 7,315,906,500 1,102 83.077 540 T/J 200 535 B 628,200 703 WIKA Wijaya Karya (Persero) Tbk. 2,020 2,090 1,980 1,985 -35 80,253,200 163,618,307,500 12,440 510.213 1,990 J 465,400 1,985 T/B 273,100 704 WINS Wintermar Offshore Marine Tbk. 110 110 103 107 -3 8,743,200 924,572,300 625 28.937 108 J 106,600 107 T/B 104,900 705 WOMF Wahana Ottomitra Multiartha Tbk. 264 266 250 254 -10 684,600 175,349,800 187 38.507 256 J 15,700 254 T/B 31,700 706 WOOD Integra Indocabinet Tbk. 560 570 540 560 0 10,313,400 5,684,190,000 1,262 215.385 560 T/J 551,500 550 B 28,000 707 WOWS Ginting Jaya Energi Tbk. 72 74 70 70 -2 27,036,200 1,927,307,400 1,097 15.556 71 J 689,400 70 T/B 130,200 708 WSBP Waskita Beton Precast Tbk. 284 290 270 274 -10 353,224,600 98,492,253,400 16,018 55.918 274 T/J 22,553,800 272 B 7,420,200 709 WSKT Waskita Karya (Persero) Tbk. 1,485 1,555 1,440 1,440 -45 318,776,000 474,449,028,500 31,982 388.664 1,445 J 1,091,900 1,440 T/B 1,257,200 710 WTON Wijaya Karya Beton Tbk. 404 412 386 386 -18 54,813,800 21,638,505,800 4,481 65.424 388 J 1,109,900 386 T/B 1,546,800 711 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 3,233,600 161,680,300 56 13.298 51 J 6,030,600 50 T/B 117,700 712 YPAS Yanaprima Hastapersada Tbk 460 450 430 430 -30 200 88,000 2 78.899 428 J 1,300 0 B 0 713 YULE Yulie Sekuritas Indonesia Tbk. 318 396 298 370 52 226,100 83,636,600 32 175.535 370 T/J 208,000 360 B 60,000 714 ZBRA Zebra Nusantara Tbk 123 123 115 115 -8 132,200 15,204,600 22 66.609 115 T/J 995,600 0 B 0 715 ZINC Kapuas Prima Coal Tbk. 204 208 190 190 -14 822,474,600 161,571,216,600 11,543 677.338 190 T/J 24,704,500 0 B 0 716 ZONE Mega Perintis Tbk. 386 398 386 390 4 109,800 42,628,800 17 130.872 392 J 24,700 390 T/B 58,700 Total 17,052,661,200 12,076,045,551,700 1,166,979 4,977,699,000 662,147,300 Jakarta, 30 December 2020 Trading Division